1631885400000|2021-09-17 13:30:00|12508.1|12496.1|12487.7|12475.7|12508.1|12496.1|12484.7|12472.7|57
1631885410000|2021-09-17 13:30:10|12486.8|12474.8|12487.4|12475.4|12488.5|12476.5|12485.7|12473.7|17
1631885420000|2021-09-17 13:30:20|12486.5|12474.5|12494.5|12482.5|12494.5|12482.5|12483.6|12471.6|18
1631885430000|2021-09-17 13:30:30|12488.6|12476.6|12475.3|12463.3|12492.8|12480.8|12474.5|12462.5|49
1631885440000|2021-09-17 13:30:40|12477.8|12465.8|12474.9|12462.9|12483.3|12471.3|12474.9|12462.9|66
1631885450000|2021-09-17 13:30:50|12474.5|12462.5|12479.1|12467.1|12479.1|12467.1|12474.1|12462.1|19
1631885460000|2021-09-17 13:31:00|12479.5|12467.5|12481.6|12469.6|12481.6|12469.6|12479.1|12467.1|7
1631885470000|2021-09-17 13:31:10|12479.5|12467.5|12477.8|12465.8|12482|12470|12475.8|12463.8|13
1631885480000|2021-09-17 13:31:20|12482.8|12470.8|12480.7|12468.7|12483.6|12471.6|12479.9|12467.9|4
1631885490000|2021-09-17 13:31:30|12483.2|12471.2|12482.4|12470.4|12484.5|12472.5|12480.7|12468.7|6
1631885500000|2021-09-17 13:31:40|12481.6|12469.6|12480.8|12468.8|12482|12470|12479.9|12467.9|8
1631885510000|2021-09-17 13:31:50|12479.9|12467.9|12477|12465|12481.2|12469.2|12477|12465|6
1631885520000|2021-09-17 13:32:00|12478.3|12466.3|12474.9|12462.9|12478.3|12466.3|12474.9|12462.9|4
1631885530000|2021-09-17 13:32:10|12475.3|12463.3|12475.3|12463.3|12475.3|12463.3|12474.9|12462.9|0
1631885540000|2021-09-17 13:32:20|12472|12460|12459.5|12447.5|12472|12460|12459.5|12447.5|53
1631885550000|2021-09-17 13:32:30|12461.2|12449.2|12463.3|12451.3|12463.7|12451.7|12461.2|12449.2|13
1631885560000|2021-09-17 13:32:40|12462.4|12450.4|12462.9|12450.9|12464.5|12452.5|12462.4|12450.4|16
1631885570000|2021-09-17 13:32:50|12462.5|12450.5|12461.3|12449.3|12465|12453|12461.3|12449.3|12
1631885580000|2021-09-17 13:33:00|12460|12448|12458.8|12446.8|12462.9|12450.9|12458.8|12446.8|11
1631885590000|2021-09-17 13:33:10|12459.2|12447.2|12463.3|12451.3|12463.3|12451.3|12459.2|12447.2|4
1631885610000|2021-09-17 13:33:30|12464.2|12452.2|12465.8|12453.8|12465.8|12453.8|12464.2|12452.2|1
1631885620000|2021-09-17 13:33:40|12466.2|12454.2|12468.7|12456.7|12468.7|12456.7|12466.2|12454.2|1
1631885630000|2021-09-17 13:33:50|12467.8|12455.8|12470.7|12458.7|12472|12460|12467.8|12455.8|2
1631885640000|2021-09-17 13:34:00|12469.9|12457.9|12473.6|12461.6|12473.6|12461.6|12468.6|12456.6|5
1631885650000|2021-09-17 13:34:10|12473.2|12461.2|12474.5|12462.5|12474.5|12462.5|12472.8|12460.8|5
1631885660000|2021-09-17 13:34:20|12473.6|12461.6|12473.2|12461.2|12477.8|12465.8|12472.8|12460.8|4
1631885670000|2021-09-17 13:34:30|12474.1|12462.1|12481.6|12469.6|12481.6|12469.6|12474.1|12462.1|4
1631885680000|2021-09-17 13:34:40|12482.8|12470.8|12479.1|12467.1|12482.8|12470.8|12479.1|12467.1|3
1631885690000|2021-09-17 13:34:50|12480.3|12468.3|12479.5|12467.5|12481.2|12469.2|12479.1|12467.1|2
1631885700000|2021-09-17 13:35:00|12479.1|12467.1|12483.6|12471.6|12483.6|12471.6|12472.1|12460.1|5
1631885710000|2021-09-17 13:35:10|12483.2|12471.2|12487.8|12475.8|12490.7|12478.7|12483.2|12471.2|1
1631885720000|2021-09-17 13:35:20|12486.9|12474.9|12485.3|12473.3|12487.8|12475.8|12483.6|12471.6|2
1631885730000|2021-09-17 13:35:30|12483.6|12471.6|12484.9|12472.9|12484.9|12472.9|12483.6|12471.6|0
1631885740000|2021-09-17 13:35:40|12484|12472|12484.9|12472.9|12485.3|12473.3|12483.6|12471.6|0
1631885750000|2021-09-17 13:35:50|12484|12472|12483.6|12471.6|12484|12472|12483.6|12471.6|0
1631885760000|2021-09-17 13:36:00|12481.1|12469.1|12473.6|12461.6|12482.8|12470.8|12473.6|12461.6|7
1631885770000|2021-09-17 13:36:10|12478.6|12466.6|12481.1|12469.1|12483.6|12471.6|12478.6|12466.6|3
1631885780000|2021-09-17 13:36:20|12483.2|12471.2|12483.6|12471.6|12485.7|12473.7|12481.1|12469.1|1
1631885790000|2021-09-17 13:36:30|12480.3|12468.3|12476.5|12464.5|12480.3|12468.3|12476.5|12464.5|3
1631885800000|2021-09-17 13:36:40|12477.4|12465.4|12478.2|12466.2|12480.3|12468.3|12477.3|12465.3|5
1631885810000|2021-09-17 13:36:50|12478.6|12466.6|12487.8|12475.8|12487.8|12475.8|12478.6|12466.6|1
1631885820000|2021-09-17 13:37:00|12489.9|12477.9|12496.2|12484.2|12496.2|12484.2|12489.9|12477.9|32
1631885830000|2021-09-17 13:37:10|12496.9|12484.9|12497.9|12485.9|12499.9|12487.9|12495.3|12483.3|14
1631885840000|2021-09-17 13:37:20|12498.3|12486.3|12494.9|12482.9|12498.7|12486.7|12494.9|12482.9|5
1631885850000|2021-09-17 13:37:30|12497|12485|12491.2|12479.2|12497|12485|12489.5|12477.5|9
1631885860000|2021-09-17 13:37:40|12490.3|12478.3|12486.2|12474.2|12490.3|12478.3|12485.8|12473.8|4
1631885870000|2021-09-17 13:37:50|12486.5|12474.5|12487|12475|12488.7|12476.7|12486.5|12474.5|15
1631885880000|2021-09-17 13:38:00|12486.6|12474.6|12479.1|12467.1|12486.6|12474.6|12477|12465|9
1631885890000|2021-09-17 13:38:10|12477.9|12465.9|12475.8|12463.8|12477.9|12465.9|12472.9|12460.9|16
1631885900000|2021-09-17 13:38:20|12477.1|12465.1|12473.3|12461.3|12477.1|12465.1|12473.3|12461.3|10
1631885910000|2021-09-17 13:38:30|12472.5|12460.5|12472.1|12460.1|12472.5|12460.5|12472.1|12460.1|3
1631885920000|2021-09-17 13:38:40|12474.6|12462.6|12473.3|12461.3|12474.6|12462.6|12472.1|12460.1|15
1631885930000|2021-09-17 13:38:50|12473.7|12461.7|12472.9|12460.9|12473.7|12461.7|12472.9|12460.9|6
1631885940000|2021-09-17 13:39:00|12472.1|12460.1|12472.1|12460.1|12472.1|12460.1|12472.1|12460.1|37
1631885950000|2021-09-17 13:39:10|12475.5|12463.5|12475|12463|12476.3|12464.3|12475|12463|3
1631885960000|2021-09-17 13:39:20|12482.1|12470.1|12481.2|12469.2|12485|12473|12480.8|12468.8|2
1631885970000|2021-09-17 13:39:30|12480.8|12468.8|12480|12468|12480.8|12468.8|12478.8|12466.8|10
1631885980000|2021-09-17 13:39:40|12479.2|12467.2|12478.8|12466.8|12480|12468|12477.6|12465.6|6
1631885990000|2021-09-17 13:39:50|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|1
1631886000000|2021-09-17 13:40:00|12475.1|12463.1|12477.9|12465.9|12477.9|12465.9|12475.1|12463.1|3
1631886010000|2021-09-17 13:40:10|12477.6|12465.6|12472.1|12460.1|12477.6|12465.6|12472.1|12460.1|12
1631886020000|2021-09-17 13:40:20|12472.6|12460.6|12471.3|12459.3|12472.6|12460.6|12471.3|12459.3|5
1631886030000|2021-09-17 13:40:30|12472.6|12460.6|12472.9|12460.9|12473.8|12461.8|12472.6|12460.6|22
1631886040000|2021-09-17 13:40:40|12472.1|12460.1|12472.2|12460.2|12472.6|12460.6|12471.3|12459.3|1
1631886050000|2021-09-17 13:40:50|12471.3|12459.3|12472.6|12460.6|12475.5|12463.5|12471.3|12459.3|12
1631886060000|2021-09-17 13:41:00|12471.7|12459.7|12472.2|12460.2|12472.2|12460.2|12471.3|12459.3|0
1631886070000|2021-09-17 13:41:10|12475.1|12463.1|12470.1|12458.1|12475.5|12463.5|12470.1|12458.1|16
1631886080000|2021-09-17 13:41:20|12472.6|12460.6|12473.8|12461.8|12473.8|12461.8|12472.6|12460.6|4
1631886090000|2021-09-17 13:41:30|12471.7|12459.7|12470.5|12458.5|12471.7|12459.7|12470.5|12458.5|10
1631886100000|2021-09-17 13:41:40|12468|12456|12470.1|12458.1|12472.6|12460.6|12468|12456|11
1631886110000|2021-09-17 13:41:50|12470.5|12458.5|12470.1|12458.1|12470.5|12458.5|12470.1|12458.1|0
1631886120000|2021-09-17 13:42:00|12471.3|12459.3|12468.8|12456.8|12471.3|12459.3|12468.8|12456.8|7
1631886130000|2021-09-17 13:42:10|12472.2|12460.2|12477.1|12465.1|12477.1|12465.1|12472.2|12460.2|9
1631886140000|2021-09-17 13:42:20|12477.5|12465.5|12478|12466|12478.7|12466.7|12477.5|12465.5|2
1631886150000|2021-09-17 13:42:30|12477.1|12465.1|12482.5|12470.5|12482.5|12470.5|12477.1|12465.1|0
1631886160000|2021-09-17 13:42:40|12482.1|12470.1|12485.9|12473.9|12485.9|12473.9|12480.4|12468.4|4
1631886170000|2021-09-17 13:42:50|12483.8|12471.8|12483.4|12471.4|12483.8|12471.8|12482|12470|1
1631886180000|2021-09-17 13:43:00|12481.3|12469.3|12478.4|12466.4|12481.3|12469.3|12478.4|12466.4|11
1631886190000|2021-09-17 13:43:10|12478.8|12466.8|12481.3|12469.3|12482.1|12470.1|12478.8|12466.8|4
1631886200000|2021-09-17 13:43:20|12479.1|12467.1|12480.4|12468.4|12480.4|12468.4|12479.1|12467.1|0
1631886210000|2021-09-17 13:43:30|12479.5|12467.5|12479.1|12467.1|12480.4|12468.4|12479.1|12467.1|0
1631886220000|2021-09-17 13:43:40|12479.5|12467.5|12481.3|12469.3|12482.1|12470.1|12479.5|12467.5|2
1631886230000|2021-09-17 13:43:50|12480.4|12468.4|12481.3|12469.3|12481.3|12469.3|12478.8|12466.8|5
1631886240000|2021-09-17 13:44:00|12481.7|12469.7|12478.8|12466.8|12484.5|12472.5|12478.8|12466.8|1
1631886250000|2021-09-17 13:44:10|12479.6|12467.6|12480.4|12468.4|12480.9|12468.9|12479.6|12467.6|2
1631886260000|2021-09-17 13:44:20|||||||||1
1631886280000|2021-09-17 13:44:40|12479.2|12467.2|12479.6|12467.6|12479.6|12467.6|12478.8|12466.8|0
1631886300000|2021-09-17 13:45:00|12476.3|12464.3|12470.1|12458.1|12476.3|12464.3|12468.8|12456.8|16
1631886310000|2021-09-17 13:45:10|12471.3|12459.3|12472.5|12460.5|12473.8|12461.8|12471.3|12459.3|1
1631886320000|2021-09-17 13:45:20|12471.7|12459.7|12471.3|12459.3|12471.7|12459.7|12471.3|12459.3|1
1631886330000|2021-09-17 13:45:30|12472.6|12460.6|12470.1|12458.1|12472.6|12460.6|12470.1|12458.1|4
1631886340000|2021-09-17 13:45:40|12470.5|12458.5|12470.5|12458.5|12470.5|12458.5|12470.1|12458.1|0
1631886350000|2021-09-17 13:45:50|12470.1|12458.1|12468.8|12456.8|12470.1|12458.1|12468.8|12456.8|0
1631886360000|2021-09-17 13:46:00|12466.3|12454.3|12466.3|12454.3|12468|12456|12466.3|12454.3|8
1631886370000|2021-09-17 13:46:10|12467.6|12455.6|12467.6|12455.6|12467.6|12455.6|12467.6|12455.6|3
1631886380000|2021-09-17 13:46:20|12469.7|12457.7|12476.3|12464.3|12476.3|12464.3|12468.8|12456.8|18
1631886390000|2021-09-17 13:46:30|12475.9|12463.9|12475.5|12463.5|12475.9|12463.9|12475.5|12463.5|14
1631886400000|2021-09-17 13:46:40|12475.6|12463.6|12478.1|12466.1|12478.1|12466.1|12475.6|12463.6|8
1631886410000|2021-09-17 13:46:50|12480.6|12468.6|12479.7|12467.7|12480.6|12468.6|12479.7|12467.7|21
1631886420000|2021-09-17 13:47:00|12478.8|12466.8|12475.6|12463.6|12478.8|12466.8|12475.6|12463.6|2
1631886430000|2021-09-17 13:47:10|||||||||6
1631886440000|2021-09-17 13:47:20|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|1
1631886450000|2021-09-17 13:47:30|12479.7|12467.7|12479.3|12467.3|12479.7|12467.7|12478.1|12466.1|0
1631886460000|2021-09-17 13:47:40|12478.1|12466.1|12478.1|12466.1|12478.1|12466.1|12478.1|12466.1|1
1631886470000|2021-09-17 13:47:50|||||||||1
1631886480000|2021-09-17 13:48:00|12484.2|12472.2|12486.3|12474.3|12486.3|12474.3|12483.4|12471.4|10
1631886490000|2021-09-17 13:48:10|12485.1|12473.1|12488.8|12476.8|12488.8|12476.8|12485.1|12473.1|10
1631886500000|2021-09-17 13:48:20|12488|12476|12488|12476|12488.8|12476.8|12487.6|12475.6|2
1631886510000|2021-09-17 13:48:30|12486.7|12474.7|12485.1|12473.1|12488|12476|12485.1|12473.1|0
1631886520000|2021-09-17 13:48:40|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|0
1631886530000|2021-09-17 13:48:50|12486.4|12474.4|12486.4|12474.4|12486.4|12474.4|12486.4|12474.4|1
1631886540000|2021-09-17 13:49:00|12487.2|12475.2|12487.2|12475.2|12487.2|12475.2|12487.2|12475.2|2
1631886550000|2021-09-17 13:49:10|12486|12474|12487.6|12475.6|12487.6|12475.6|12483.1|12471.1|11
1631886560000|2021-09-17 13:49:20|12485.9|12473.9|12485.9|12473.9|12485.9|12473.9|12485.9|12473.9|5
1631886570000|2021-09-17 13:49:30|12485|12473|12483.4|12471.4|12485|12473|12482.5|12470.5|4
1631886580000|2021-09-17 13:49:40|12481.7|12469.7|12484.6|12472.6|12484.6|12472.6|12481.7|12469.7|0
1631886590000|2021-09-17 13:49:50|12483.8|12471.8|12483.4|12471.4|12483.8|12471.8|12483.4|12471.4|0
1631886600000|2021-09-17 13:50:00|12483.8|12471.8|12485.9|12473.9|12485.9|12473.9|12483.8|12471.8|2
1631886610000|2021-09-17 13:50:10|12486.3|12474.3|12487.5|12475.5|12487.5|12475.5|12485.4|12473.4|0
1631886620000|2021-09-17 13:50:20|12487.9|12475.9|12491.3|12479.3|12491.3|12479.3|12487.9|12475.9|3
1631886630000|2021-09-17 13:50:30|12490.9|12478.9|12492.1|12480.1|12492.1|12480.1|12490.9|12478.9|0
1631886640000|2021-09-17 13:50:40|12492.9|12480.9|12492.5|12480.5|12492.9|12480.9|12492.5|12480.5|3
1631886650000|2021-09-17 13:50:50|||||||||1
1631886660000|2021-09-17 13:51:00|12492.2|12480.2|12494.3|12482.3|12494.3|12482.3|12492.2|12480.2|7
1631886670000|2021-09-17 13:51:10|||||||||2
1631886680000|2021-09-17 13:51:20|12493.9|12481.9|12494.7|12482.7|12494.7|12482.7|12493.9|12481.9|1
1631886690000|2021-09-17 13:51:30|12496.3|12484.3|12493.9|12481.9|12497.2|12485.2|12493.9|12481.9|15
1631886700000|2021-09-17 13:51:40|12491.4|12479.4|12492.6|12480.6|12492.6|12480.6|12491.4|12479.4|1
1631886710000|2021-09-17 13:51:50|12491.8|12479.8|12491.4|12479.4|12491.8|12479.8|12491.4|12479.4|0
1631886720000|2021-09-17 13:52:00|12488.9|12476.9|12490.5|12478.5|12490.5|12478.5|12487.6|12475.6|8
1631886730000|2021-09-17 13:52:10|12490.9|12478.9|12494.2|12482.2|12494.2|12482.2|12490.9|12478.9|1
1631886740000|2021-09-17 13:52:20|12491.7|12479.7|12493.4|12481.4|12493.4|12481.4|12491.7|12479.7|4
1631886750000|2021-09-17 13:52:30|12493.8|12481.8|12484.7|12472.7|12493.8|12481.8|12484.7|12472.7|6
1631886760000|2021-09-17 13:52:40|12483.9|12471.9|12485.1|12473.1|12485.1|12473.1|12480.1|12468.1|6
1631886770000|2021-09-17 13:52:50|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|0
1631886780000|2021-09-17 13:53:00|12487.2|12475.2|12484.7|12472.7|12487.2|12475.2|12484.7|12472.7|1
1631886790000|2021-09-17 13:53:10|12483.4|12471.4|12482.2|12470.2|12483.4|12471.4|12482.2|12470.2|1
1631886800000|2021-09-17 13:53:20|12483.4|12471.4|12480.5|12468.5|12483.4|12471.4|12480.5|12468.5|2
1631886810000|2021-09-17 13:53:30|12480.1|12468.1|12475.6|12463.6|12480.1|12468.1|12475.6|12463.6|11
1631886820000|2021-09-17 13:53:40|12474.3|12462.3|12473|12461|12474.3|12462.3|12472.6|12460.6|9
1631886830000|2021-09-17 13:53:50|12473.9|12461.9|12474.7|12462.7|12474.7|12462.7|12473.9|12461.9|10
1631886840000|2021-09-17 13:54:00|12475.1|12463.1|12470.1|12458.1|12475.1|12463.1|12470.1|12458.1|8
1631886850000|2021-09-17 13:54:10|12470.6|12458.6|12470.1|12458.1|12471|12459|12470.1|12458.1|6
1631886860000|2021-09-17 13:54:20|12471|12459|12470.1|12458.1|12471|12459|12468.5|12456.5|7
1631886870000|2021-09-17 13:54:30|12469.7|12457.7|12470.5|12458.5|12471.4|12459.4|12469.7|12457.7|3
1631886880000|2021-09-17 13:54:40|12470.1|12458.1|12472.6|12460.6|12472.6|12460.6|12470.1|12458.1|6
1631886890000|2021-09-17 13:54:50|12470.5|12458.5|12468.9|12456.9|12470.5|12458.5|12468.9|12456.9|0
1631886900000|2021-09-17 13:55:00|12469.7|12457.7|12469.7|12457.7|12472.2|12460.2|12468.4|12456.4|18
1631886910000|2021-09-17 13:55:10|12468.4|12456.4|12464.7|12452.7|12468.4|12456.4|12464.7|12452.7|69
1631886920000|2021-09-17 13:55:20|12465.5|12453.5|12473|12461|12473|12461|12465.5|12453.5|8
1631886930000|2021-09-17 13:55:30|12471.3|12459.3|12468|12456|12471.3|12459.3|12468|12456|5
1631886940000|2021-09-17 13:55:40|12466.4|12454.4|12465.5|12453.5|12466.4|12454.4|12465.5|12453.5|6
1631886950000|2021-09-17 13:55:50|12466.4|12454.4|12473.1|12461.1|12473.1|12461.1|12466.4|12454.4|7
1631886960000|2021-09-17 13:56:00|12471.9|12459.9|12469.7|12457.7|12474.7|12462.7|12469.7|12457.7|9
1631886970000|2021-09-17 13:56:10|12468.1|12456.1|12470.6|12458.6|12470.6|12458.6|12468.1|12456.1|8
1631886980000|2021-09-17 13:56:20|12471.9|12459.9|12472.6|12460.6|12474.7|12462.7|12471|12459|2
1631886990000|2021-09-17 13:56:30|12472.2|12460.2|12475.6|12463.6|12475.6|12463.6|12472.2|12460.2|1
1631887000000|2021-09-17 13:56:40|12476|12464|12473.9|12461.9|12477.3|12465.3|12473.9|12461.9|14
1631887010000|2021-09-17 13:56:50|12473.5|12461.5|12471.9|12459.9|12473.5|12461.5|12470.6|12458.6|0
1631887020000|2021-09-17 13:57:00|12472.3|12460.3|12469.8|12457.8|12473.9|12461.9|12469.8|12457.8|3
1631887030000|2021-09-17 13:57:10|12470.6|12458.6|12471.9|12459.9|12472.3|12460.3|12469.8|12457.8|2
1631887040000|2021-09-17 13:57:20|12473.1|12461.1|12476.9|12464.9|12478.1|12466.1|12473.1|12461.1|16
1631887050000|2021-09-17 13:57:30|12477.7|12465.7|12476.9|12464.9|12477.7|12465.7|12476.9|12464.9|3
1631887060000|2021-09-17 13:57:40|12476|12464|12474.4|12462.4|12476|12464|12474.4|12462.4|0
1631887070000|2021-09-17 13:57:50|12473.5|12461.5|12473.1|12461.1|12473.5|12461.5|12473.1|12461.1|2
1631887080000|2021-09-17 13:58:00|||||||||1
1631887090000|2021-09-17 13:58:10|12472.3|12460.3|12470.6|12458.6|12472.3|12460.3|12470.6|12458.6|1
1631887100000|2021-09-17 13:58:20|12468.1|12456.1|12471.9|12459.9|12473.1|12461.1|12468.1|12456.1|7
1631887110000|2021-09-17 13:58:30|12468.5|12456.5|12469.4|12457.4|12470.6|12458.6|12468.5|12456.5|7
1631887120000|2021-09-17 13:58:40|12468.5|12456.5|12466.5|12454.5|12468.5|12456.5|12466.5|12454.5|3
1631887130000|2021-09-17 13:58:50|12467.3|12455.3|12467.3|12455.3|12467.3|12455.3|12464.8|12452.8|5
1631887140000|2021-09-17 13:59:00|12466.1|12454.1|12469.8|12457.8|12469.8|12457.8|12466.1|12454.1|9
1631887150000|2021-09-17 13:59:10|12469|12457|12467.3|12455.3|12469|12457|12464.8|12452.8|14
1631887160000|2021-09-17 13:59:20|12466.1|12454.1|12464.8|12452.8|12467.3|12455.3|12464.8|12452.8|7
1631887170000|2021-09-17 13:59:30|12462.3|12450.3|12464.8|12452.8|12464.8|12452.8|12462.3|12450.3|26
1631887190000|2021-09-17 13:59:50|12464.4|12452.4|12464.8|12452.8|12464.8|12452.8|12462.3|12450.3|4
1631887200000|2021-09-17 14:00:00|12463.6|12451.6|12459.8|12447.8|12463.6|12451.6|12459.8|12447.8|2
1631887210000|2021-09-17 14:00:10|12460.7|12448.7|12462.3|12450.3|12463.6|12451.6|12460.7|12448.7|0
1631887220000|2021-09-17 14:00:20|||||||||3
1631887230000|2021-09-17 14:00:30|12464.8|12452.8|12464.8|12452.8|12464.8|12452.8|12464.8|12452.8|24
1631887240000|2021-09-17 14:00:40|12469|12457|12473.6|12461.6|12474.8|12462.8|12469|12457|4
1631887250000|2021-09-17 14:00:50|12474|12462|12466.5|12454.5|12474.8|12462.8|12466.5|12454.5|4
1631887260000|2021-09-17 14:01:00|12464.8|12452.8|12466.1|12454.1|12466.1|12454.1|12463.1|12451.1|2
1631887270000|2021-09-17 14:01:10|12467.7|12455.7|12470.6|12458.6|12470.6|12458.6|12467.7|12455.7|14
1631887280000|2021-09-17 14:01:20|12469.8|12457.8|12469.4|12457.4|12469.8|12457.8|12468.5|12456.5|0
1631887290000|2021-09-17 14:01:30|12468.5|12456.5|12465.6|12453.6|12468.5|12456.5|12464.3|12452.3|6
1631887300000|2021-09-17 14:01:40|12464.8|12452.8|12464|12452|12464.8|12452.8|12463.6|12451.6|6
1631887310000|2021-09-17 14:01:50|12467.7|12455.7|12466.9|12454.9|12468.5|12456.5|12466|12454|2
1631887320000|2021-09-17 14:02:00|12466|12454|12465.6|12453.6|12466|12454|12465.6|12453.6|0
1631887340000|2021-09-17 14:02:20|12471.4|12459.4|12468.9|12456.9|12471.4|12459.4|12468.1|12456.1|3
1631887350000|2021-09-17 14:02:30|12468.1|12456.1|12463.9|12451.9|12468.1|12456.1|12463.9|12451.9|16
1631887360000|2021-09-17 14:02:40|12461.4|12449.4|12461.8|12449.8|12461.8|12449.8|12461.4|12449.4|1
1631887370000|2021-09-17 14:02:50|12462.2|12450.2|12465.1|12453.1|12465.1|12453.1|12462.2|12450.2|11
1631887390000|2021-09-17 14:03:10|12464.3|12452.3|12467.6|12455.6|12467.6|12455.6|12464.3|12452.3|1
1631887400000|2021-09-17 14:03:20|12468|12456|12467.6|12455.6|12468|12456|12467.6|12455.6|1
1631887410000|2021-09-17 14:03:30|12467.2|12455.2|12466.4|12454.4|12467.2|12455.2|12466|12454|5
1631887430000|2021-09-17 14:03:50|12467.2|12455.2|12471.3|12459.3|12471.3|12459.3|12467.2|12455.2|6
1631887440000|2021-09-17 14:04:00|12470.9|12458.9|12473.8|12461.8|12473.8|12461.8|12470.9|12458.9|3
1631887450000|2021-09-17 14:04:10|12475.5|12463.5|12476.8|12464.8|12477.2|12465.2|12475.5|12463.5|28
1631887460000|2021-09-17 14:04:20|12477.6|12465.6|12476.8|12464.8|12478|12466|12476.8|12464.8|1
1631887470000|2021-09-17 14:04:30|12477.6|12465.6|12479.7|12467.7|12479.7|12467.7|12477.2|12465.2|2
1631887480000|2021-09-17 14:04:40|12480.9|12468.9|12482.6|12470.6|12482.6|12470.6|12480.9|12468.9|1
1631887490000|2021-09-17 14:04:50|12483.4|12471.4|12485.8|12473.8|12485.8|12473.8|12483.4|12471.4|4
1631887500000|2021-09-17 14:05:00|12485.5|12473.5|12480.5|12468.5|12485.5|12473.5|12480.5|12468.5|2
1631887510000|2021-09-17 14:05:10|12481.3|12469.3|12481.3|12469.3|12482.1|12470.1|12480.1|12468.1|2
1631887520000|2021-09-17 14:05:20|12480.5|12468.5|12480.5|12468.5|12480.5|12468.5|12480.5|12468.5|1
1631887530000|2021-09-17 14:05:30|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|0
1631887540000|2021-09-17 14:05:40|12480.5|12468.5|12484.6|12472.6|12485.9|12473.9|12480.5|12468.5|1
1631887550000|2021-09-17 14:05:50|12485|12473|12484.6|12472.6|12485|12473|12484.6|12472.6|3
1631887560000|2021-09-17 14:06:00|12483.4|12471.4|12482.6|12470.6|12485.1|12473.1|12482.6|12470.6|17
1631887570000|2021-09-17 14:06:10|12482.2|12470.2|12482.2|12470.2|12482.2|12470.2|12482.2|12470.2|0
1631887580000|2021-09-17 14:06:20|12480.5|12468.5|12477.2|12465.2|12480.5|12468.5|12477.2|12465.2|3
1631887590000|2021-09-17 14:06:30|12475.5|12463.5|12476.8|12464.8|12477.2|12465.2|12473.4|12461.4|12
1631887600000|2021-09-17 14:06:40|12480.1|12468.1|12481.3|12469.3|12481.3|12469.3|12479.7|12467.7|0
1631887610000|2021-09-17 14:06:50|12481.7|12469.7|12479.6|12467.6|12482.1|12470.1|12479.6|12467.6|3
1631887620000|2021-09-17 14:07:00|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|12478.8|12466.8|3
1631887630000|2021-09-17 14:07:10|12479.6|12467.6|12480.5|12468.5|12480.5|12468.5|12479.6|12467.6|16
1631887640000|2021-09-17 14:07:20|12481.3|12469.3|12478.8|12466.8|12481.3|12469.3|12477.2|12465.2|3
1631887650000|2021-09-17 14:07:30|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|1
1631887660000|2021-09-17 14:07:40|12481.3|12469.3|12481.3|12469.3|12481.3|12469.3|12481.3|12469.3|2
1631887670000|2021-09-17 14:07:50|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|0
1631887680000|2021-09-17 14:08:00|12480.1|12468.1|12480.1|12468.1|12481.3|12469.3|12480.1|12468.1|2
1631887690000|2021-09-17 14:08:10|12478.8|12466.8|12479.7|12467.7|12479.7|12467.7|12478.8|12466.8|0
1631887700000|2021-09-17 14:08:20|||||||||1
1631887730000|2021-09-17 14:08:50|12477.6|12465.6|12475.1|12463.1|12477.6|12465.6|12475.1|12463.1|3
1631887740000|2021-09-17 14:09:00|||||||||3
1631887750000|2021-09-17 14:09:10|12475.9|12463.9|12479.7|12467.7|12479.7|12467.7|12475.9|12463.9|7
1631887760000|2021-09-17 14:09:20|12481.3|12469.3|12485.9|12473.9|12485.9|12473.9|12481.3|12469.3|2
1631887770000|2021-09-17 14:09:30|12485.5|12473.5|12485.9|12473.9|12487.1|12475.1|12485.5|12473.5|1
1631887780000|2021-09-17 14:09:40|12487.1|12475.1|12489.2|12477.2|12490.4|12478.4|12487.1|12475.1|9
1631887790000|2021-09-17 14:09:50|12490|12478|12488.4|12476.4|12490|12478|12488.4|12476.4|1
1631887800000|2021-09-17 14:10:00|12488.8|12476.8|12490.9|12478.9|12490.9|12478.9|12488.8|12476.8|2
1631887810000|2021-09-17 14:10:10|12488.4|12476.4|12484.6|12472.6|12488.4|12476.4|12484.6|12472.6|2
1631887820000|2021-09-17 14:10:20|12484.2|12472.2|12487.6|12475.6|12487.6|12475.6|12484.2|12472.2|5
1631887830000|2021-09-17 14:10:30|12489.2|12477.2|12490.5|12478.5|12491.7|12479.7|12489.2|12477.2|9
1631887840000|2021-09-17 14:10:40|12490.1|12478.1|12490.1|12478.1|12491.3|12479.3|12490.1|12478.1|0
1631887850000|2021-09-17 14:10:50|12490.5|12478.5|12490.5|12478.5|12490.5|12478.5|12490.5|12478.5|1
1631887860000|2021-09-17 14:11:00|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|0
1631887870000|2021-09-17 14:11:10|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|4
1631887880000|2021-09-17 14:11:20|12490.5|12478.5|12495.4|12483.4|12495.4|12483.4|12490.5|12478.5|6
1631887890000|2021-09-17 14:11:30|12497.9|12485.9|12496.7|12484.7|12497.9|12485.9|12494.6|12482.6|3
1631887900000|2021-09-17 14:11:40|12497.5|12485.5|12495|12483|12497.5|12485.5|12495|12483|0
1631887910000|2021-09-17 14:11:50|12493.8|12481.8|12493|12481|12494.2|12482.2|12492.5|12480.5|11
1631887920000|2021-09-17 14:12:00|12493.8|12481.8|12493.8|12481.8|12493.8|12481.8|12493.8|12481.8|1
1631887930000|2021-09-17 14:12:10|12493|12481|12491.3|12479.3|12493|12481|12490.5|12478.5|0
1631887940000|2021-09-17 14:12:20|12491.4|12479.4|12489.2|12477.2|12491.4|12479.4|12488.9|12476.9|2
1631887950000|2021-09-17 14:12:30|12488.9|12476.9|12490.5|12478.5|12492.6|12480.6|12488.9|12476.9|0
1631887960000|2021-09-17 14:12:40|12491.4|12479.4|12491.7|12479.7|12493.9|12481.9|12491.4|12479.4|0
1631887970000|2021-09-17 14:12:50|12492.6|12480.6|12493.9|12481.9|12493.9|12481.9|12492.6|12480.6|2
1631887980000|2021-09-17 14:13:00|12493|12481|12491|12479|12493.5|12481.5|12488.5|12476.5|11
1631887990000|2021-09-17 14:13:10|12490.6|12478.6|12488.4|12476.4|12490.6|12478.6|12485|12473|30
1631888000000|2021-09-17 14:13:20|12487.5|12475.5|12486.3|12474.3|12487.5|12475.5|12486.3|12474.3|0
1631888010000|2021-09-17 14:13:30|12485.9|12473.9|12482.1|12470.1|12486.3|12474.3|12482.1|12470.1|3
1631888020000|2021-09-17 14:13:40|12481.3|12469.3|12483.8|12471.8|12483.8|12471.8|12481.3|12469.3|5
1631888030000|2021-09-17 14:13:50|12485|12473|12483.8|12471.8|12485|12473|12483.8|12471.8|0
1631888040000|2021-09-17 14:14:00|12484.2|12472.2|12484.3|12472.3|12485|12473|12482.5|12470.5|23
1631888050000|2021-09-17 14:14:10|12483|12471|12480.5|12468.5|12483.9|12471.9|12479.3|12467.3|3
1631888060000|2021-09-17 14:14:20|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|0
1631888070000|2021-09-17 14:14:30|12482.6|12470.6|12486.8|12474.8|12486.8|12474.8|12482.6|12470.6|0
1631888080000|2021-09-17 14:14:40|12487.2|12475.2|12485.9|12473.9|12487.2|12475.2|12485.9|12473.9|0
1631888090000|2021-09-17 14:14:50|12486.8|12474.8|12487.2|12475.2|12487.2|12475.2|12486.8|12474.8|3
1631888100000|2021-09-17 14:15:00|12488|12476|12488|12476|12488|12476|12488|12476|0
1631888110000|2021-09-17 14:15:10|12488.9|12476.9|12492.2|12480.2|12492.2|12480.2|12488.9|12476.9|2
1631888120000|2021-09-17 14:15:20|12491.8|12479.8|12489.3|12477.3|12491.8|12479.8|12489.3|12477.3|0
1631888130000|2021-09-17 14:15:30|12488.4|12476.4|12487.6|12475.6|12488.4|12476.4|12487.6|12475.6|3
1631888140000|2021-09-17 14:15:40|12486.8|12474.8|12488|12476|12488|12476|12486.8|12474.8|0
1631888150000|2021-09-17 14:15:50|||||||||3
1631888160000|2021-09-17 14:16:00|12486.8|12474.8|12487.6|12475.6|12487.6|12475.6|12486.8|12474.8|2
1631888170000|2021-09-17 14:16:10|12486.4|12474.4|12486.4|12474.4|12486.4|12474.4|12486.4|12474.4|0
1631888180000|2021-09-17 14:16:20|12488.9|12476.9|12490.1|12478.1|12492.2|12480.2|12488|12476|17
1631888190000|2021-09-17 14:16:30|12492.2|12480.2|12490.1|12478.1|12492.2|12480.2|12490.1|12478.1|0
1631888200000|2021-09-17 14:16:40|12489.3|12477.3|12490.5|12478.5|12491.4|12479.4|12489.3|12477.3|0
1631888210000|2021-09-17 14:16:50|||||||||1
1631888220000|2021-09-17 14:17:00|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|1
1631888230000|2021-09-17 14:17:10|12489.3|12477.3|12488.9|12476.9|12489.3|12477.3|12488.9|12476.9|1
1631888240000|2021-09-17 14:17:20|12486.4|12474.4|12482.6|12470.6|12486.4|12474.4|12482.6|12470.6|1
1631888250000|2021-09-17 14:17:30|12483|12471|12482.6|12470.6|12483|12471|12482.6|12470.6|1
1631888260000|2021-09-17 14:17:40|12483|12471|12481.8|12469.8|12483|12471|12481.8|12469.8|0
1631888270000|2021-09-17 14:17:50|12482.6|12470.6|12478.9|12466.9|12482.6|12470.6|12478|12466|6
1631888280000|2021-09-17 14:18:00|12478|12466|12478|12466|12478|12466|12478|12466|1
1631888290000|2021-09-17 14:18:10|12476.4|12464.4|12476.4|12464.4|12476.4|12464.4|12476.4|12464.4|0
1631888300000|2021-09-17 14:18:20|12475.6|12463.6|12481|12469|12481|12469|12473.9|12461.9|5
1631888310000|2021-09-17 14:18:30|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|0
1631888320000|2021-09-17 14:18:40|||||||||1
1631888330000|2021-09-17 14:18:50|12478.1|12466.1|12477.6|12465.6|12478.5|12466.5|12475.6|12463.6|1
1631888340000|2021-09-17 14:19:00|12478.9|12466.9|12478.9|12466.9|12478.9|12466.9|12478.9|12466.9|0
1631888350000|2021-09-17 14:19:10|||||||||1
1631888360000|2021-09-17 14:19:20|12477.2|12465.2|12476.9|12464.9|12477.2|12465.2|12476|12464|4
1631888370000|2021-09-17 14:19:30|12477.2|12465.2|12487.6|12475.6|12487.6|12475.6|12477.2|12465.2|6
1631888380000|2021-09-17 14:19:40|||||||||1
1631888390000|2021-09-17 14:19:50|12486.8|12474.8|12485.9|12473.9|12487.6|12475.6|12485.9|12473.9|3
1631888400000|2021-09-17 14:20:00|12485.5|12473.5|12485.1|12473.1|12486.4|12474.4|12485.1|12473.1|4
1631888420000|2021-09-17 14:20:20|12483.9|12471.9|12482.3|12470.3|12483.9|12471.9|12481.4|12469.4|14
1631888430000|2021-09-17 14:20:30|12481|12469|12481.9|12469.9|12481.9|12469.9|12481|12469|0
1631888440000|2021-09-17 14:20:40|12481|12469|12481.9|12469.9|12481.9|12469.9|12481|12469|1
1631888450000|2021-09-17 14:20:50|12481|12469|12479.8|12467.8|12481|12469|12479.8|12467.8|1
1631888470000|2021-09-17 14:21:10|||||||||1
1631888490000|2021-09-17 14:21:30|12479.4|12467.4|12479.8|12467.8|12479.8|12467.8|12479.4|12467.4|1
1631888500000|2021-09-17 14:21:40|12483.9|12471.9|12484.8|12472.8|12484.8|12472.8|12483.9|12471.9|0
1631888520000|2021-09-17 14:22:00|12488|12476|12487.7|12475.7|12488.4|12476.4|12485.5|12473.5|34
1631888530000|2021-09-17 14:22:10|12486.8|12474.8|12483.5|12471.5|12487.7|12475.7|12483.5|12471.5|2
1631888540000|2021-09-17 14:22:20|12481.9|12469.9|12481.9|12469.9|12481.9|12469.9|12481.9|12469.9|1
1631888550000|2021-09-17 14:22:30|12484.4|12472.4|12483.1|12471.1|12484.4|12472.4|12481.9|12469.9|1
1631888560000|2021-09-17 14:22:40|12482.7|12470.7|12477.3|12465.3|12482.7|12470.7|12477.3|12465.3|10
1631888570000|2021-09-17 14:22:50|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|1
1631888580000|2021-09-17 14:23:00|12473.9|12461.9|12473.5|12461.5|12473.9|12461.9|12473.5|12461.5|1
1631888590000|2021-09-17 14:23:10|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|1
1631888600000|2021-09-17 14:23:20|12471|12459|12470.6|12458.6|12471|12459|12469.7|12457.7|35
1631888610000|2021-09-17 14:23:30|||||||||2
1631888620000|2021-09-17 14:23:40|12468.9|12456.9|12464.8|12452.8|12468.9|12456.9|12464.8|12452.8|7
1631888630000|2021-09-17 14:23:50|12464.4|12452.4|12462.7|12450.7|12464.4|12452.4|12461.5|12449.5|6
1631888640000|2021-09-17 14:24:00|12464|12452|12464|12452|12464|12452|12462.3|12450.3|0
1631888650000|2021-09-17 14:24:10|12463.1|12451.1|12460.6|12448.6|12463.1|12451.1|12460.6|12448.6|12
1631888660000|2021-09-17 14:24:20|12460.2|12448.2|12457.3|12445.3|12460.2|12448.2|12457.3|12445.3|3
1631888670000|2021-09-17 14:24:30|12456.1|12444.1|12454.8|12442.8|12456.1|12444.1|12454.8|12442.8|11
1631888680000|2021-09-17 14:24:40|12455.2|12443.2|12456.9|12444.9|12457.8|12445.8|12454.4|12442.4|4
1631888690000|2021-09-17 14:24:50|12457.3|12445.3|12459.1|12447.1|12459.1|12447.1|12457.3|12445.3|5
1631888700000|2021-09-17 14:25:00|12457.8|12445.8|12457.8|12445.8|12457.8|12445.8|12457.8|12445.8|11
1631888710000|2021-09-17 14:25:10|12455.7|12443.7|12452|12440|12455.7|12443.7|12451.2|12439.2|4
1631888720000|2021-09-17 14:25:20|12452.9|12440.9|12452|12440|12453.7|12441.7|12449.1|12437.1|19
1631888730000|2021-09-17 14:25:30|12451.2|12439.2|12452|12440|12452|12440|12451.2|12439.2|3
1631888740000|2021-09-17 14:25:40|12450.8|12438.8|12449.5|12437.5|12450.8|12438.8|12449.5|12437.5|2
1631888750000|2021-09-17 14:25:50|12450.4|12438.4|12448.7|12436.7|12450.4|12438.4|12448.3|12436.3|9
1631888760000|2021-09-17 14:26:00|12447.9|12435.9|12451.2|12439.2|12451.2|12439.2|12447.9|12435.9|18
1631888770000|2021-09-17 14:26:10|12452.5|12440.5|12453.7|12441.7|12456.6|12444.6|12451.2|12439.2|15
1631888780000|2021-09-17 14:26:20|12454.1|12442.1|12456.2|12444.2|12457.5|12445.5|12454.1|12442.1|17
1631888790000|2021-09-17 14:26:30|12457.5|12445.5|12456.2|12444.2|12457.5|12445.5|12456.2|12444.2|0
1631888800000|2021-09-17 14:26:40|12455|12443|12453.7|12441.7|12455|12443|12453.7|12441.7|5
1631888810000|2021-09-17 14:26:50|12452.5|12440.5|12451.2|12439.2|12452.5|12440.5|12450.4|12438.4|4
1631888820000|2021-09-17 14:27:00|12450|12438|12448.7|12436.7|12450|12438|12447.5|12435.5|1
1631888830000|2021-09-17 14:27:10|12446.6|12434.6|12445|12433|12446.6|12434.6|12445|12433|14
1631888840000|2021-09-17 14:27:20|12443.3|12431.3|12446.7|12434.7|12446.7|12434.7|12441.7|12429.7|17
1631888850000|2021-09-17 14:27:30|12446.3|12434.3|12453.3|12441.3|12453.3|12441.3|12445.4|12433.4|8
1631888860000|2021-09-17 14:27:40|12455|12443|12445.8|12433.8|12456.7|12444.7|12445.8|12433.8|5
1631888870000|2021-09-17 14:27:50|12445.1|12433.1|12442.1|12430.1|12445.4|12433.4|12442.1|12430.1|46
1631888880000|2021-09-17 14:28:00|12442.5|12430.5|12447.5|12435.5|12447.5|12435.5|12442.5|12430.5|15
1631888890000|2021-09-17 14:28:10|12446.2|12434.2|12445.8|12433.8|12446.2|12434.2|12445|12433|4
1631888900000|2021-09-17 14:28:20|12445|12433|12443|12431|12445|12433|12442.5|12430.5|0
1631888910000|2021-09-17 14:28:30|12443.3|12431.3|12442.1|12430.1|12445.5|12433.5|12441.7|12429.7|18
1631888920000|2021-09-17 14:28:40|12441.7|12429.7|12443|12431|12443|12431|12439.6|12427.6|5
1631888930000|2021-09-17 14:28:50|12448.3|12436.3|12445.4|12433.4|12448.3|12436.3|12445.4|12433.4|23
1631888940000|2021-09-17 14:29:00|12445.8|12433.8|12452.9|12440.9|12453.3|12441.3|12445.8|12433.8|1
1631888950000|2021-09-17 14:29:10|12450|12438|12450.4|12438.4|12452.9|12440.9|12450|12438|4
1631888960000|2021-09-17 14:29:20|12451.2|12439.2|12451.2|12439.2|12452.5|12440.5|12451.2|12439.2|0
1631888970000|2021-09-17 14:29:30|12450.4|12438.4|12446.6|12434.6|12450.4|12438.4|12446.2|12434.2|2
1631888980000|2021-09-17 14:29:40|||||||||2
1631888990000|2021-09-17 14:29:50|||||||||3
1631889000000|2021-09-17 14:30:00|12445.4|12433.4|12446.3|12434.3|12446.6|12434.6|12444.1|12432.1|1
1631889010000|2021-09-17 14:30:10|12445.4|12433.4|12444.1|12432.1|12446.3|12434.3|12444.1|12432.1|5
1631889020000|2021-09-17 14:30:20|12442.5|12430.5|12443|12431|12443|12431|12440|12428|16
1631889030000|2021-09-17 14:30:30|12442.1|12430.1|12443|12431|12444.2|12432.2|12441.7|12429.7|10
1631889040000|2021-09-17 14:30:40|12442.1|12430.1|12440.9|12428.9|12442.1|12430.1|12439.2|12427.2|22
1631889050000|2021-09-17 14:30:50|12445.9|12433.9|12445.9|12433.9|12449.2|12437.2|12445.9|12433.9|7
1631889060000|2021-09-17 14:31:00|12444.2|12432.2|12444.7|12432.7|12445.5|12433.5|12443|12431|12
1631889070000|2021-09-17 14:31:10|12445.9|12433.9|12443.4|12431.4|12445.9|12433.9|12441.7|12429.7|7
1631889080000|2021-09-17 14:31:20|12442.1|12430.1|12448|12436|12448|12436|12442.1|12430.1|4
1631889090000|2021-09-17 14:31:30|12447.1|12435.1|12445.5|12433.5|12447.1|12435.1|12443.4|12431.4|6
1631889100000|2021-09-17 14:31:40|12441.7|12429.7|12436.7|12424.7|12441.7|12429.7|12436.7|12424.7|4
1631889110000|2021-09-17 14:31:50|||||||||9
1631889120000|2021-09-17 14:32:00|||||||||15
1631889130000|2021-09-17 14:32:10|||||||||4
1631889140000|2021-09-17 14:32:20|12439.2|12427.2|12439.2|12427.2|12439.2|12427.2|12438|12426|6
1631889150000|2021-09-17 14:32:30|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12
1631889170000|2021-09-17 14:32:50|||||||||2
1631889180000|2021-09-17 14:33:00|12435.9|12423.9|12433|12421|12435.9|12423.9|12433|12421|5
1631889190000|2021-09-17 14:33:10|12428|12416|12432.2|12420.2|12432.2|12420.2|12428|12416|36
1631889200000|2021-09-17 14:33:20|12431.3|12419.3|12430.9|12418.9|12431.3|12419.3|12430.9|12418.9|1
1631889210000|2021-09-17 14:33:30|12429.7|12417.7|12431.3|12419.3|12433|12421|12427.6|12415.6|9
1631889220000|2021-09-17 14:33:40|12430.9|12418.9|12428.4|12416.4|12430.9|12418.9|12427.2|12415.2|1
1631889230000|2021-09-17 14:33:50|12429.7|12417.7|12435.9|12423.9|12435.9|12423.9|12429.7|12417.7|0
1631889240000|2021-09-17 14:34:00|12435.1|12423.1|12438.4|12426.4|12439.7|12427.7|12435.1|12423.1|10
1631889250000|2021-09-17 14:34:10|12439.3|12427.3|12439.7|12427.7|12440.9|12428.9|12439.3|12427.3|0
1631889260000|2021-09-17 14:34:20|12440.9|12428.9|12443.4|12431.4|12443.4|12431.4|12440.9|12428.9|16
1631889270000|2021-09-17 14:34:30|12440.9|12428.9|12438.4|12426.4|12440.9|12428.9|12437.2|12425.2|5
1631889280000|2021-09-17 14:34:40|12438.8|12426.8|12442.6|12430.6|12443.4|12431.4|12438.8|12426.8|3
1631889290000|2021-09-17 14:34:50|12442.2|12430.2|12442.2|12430.2|12445.9|12433.9|12442.2|12430.2|12
1631889300000|2021-09-17 14:35:00|12444.7|12432.7|12445.1|12433.1|12445.1|12433.1|12439.6|12427.6|9
1631889310000|2021-09-17 14:35:10|12444.2|12432.2|12442.2|12430.2|12444.2|12432.2|12440.1|12428.1|3
1631889320000|2021-09-17 14:35:20|12440.5|12428.5|12440.1|12428.1|12440.5|12428.5|12438|12426|2
1631889330000|2021-09-17 14:35:30|12439.7|12427.7|12434.7|12422.7|12439.7|12427.7|12433.8|12421.8|11
1631889340000|2021-09-17 14:35:40|12436.3|12424.3|12437.2|12425.2|12437.2|12425.2|12435.5|12423.5|0
1631889350000|2021-09-17 14:35:50|12435.1|12423.1|12432.2|12420.2|12435.1|12423.1|12431|12419|23
1631889360000|2021-09-17 14:36:00|12431|12419|12429.7|12417.7|12431|12419|12429.7|12417.7|4
1631889370000|2021-09-17 14:36:10|||||||||12
1631889380000|2021-09-17 14:36:20|12428.8|12416.8|12427.2|12415.2|12429.7|12417.7|12427.2|12415.2|29
1631889390000|2021-09-17 14:36:30|12427.6|12415.6|12428.5|12416.5|12428.5|12416.5|12427.2|12415.2|8
1631889400000|2021-09-17 14:36:40|12428.9|12416.9|12428.5|12416.5|12434.7|12422.7|12428.5|12416.5|5
1631889410000|2021-09-17 14:36:50|12431|12419|12431|12419|12431|12419|12430.1|12418.1|2
1631889420000|2021-09-17 14:37:00|12434.7|12422.7|12431|12419|12437.2|12425.2|12431|12419|21
1631889430000|2021-09-17 14:37:10|12432.2|12420.2|12428.5|12416.5|12432.2|12420.2|12426|12414|8
1631889440000|2021-09-17 14:37:20|12428.9|12416.9|12426.8|12414.8|12428.9|12416.9|12426.4|12414.4|2
1631889450000|2021-09-17 14:37:30|12426.4|12414.4|12426|12414|12427.6|12415.6|12426|12414|1
1631889470000|2021-09-17 14:37:50|12425.1|12413.1|12427.6|12415.6|12427.6|12415.6|12425.1|12413.1|3
1631889480000|2021-09-17 14:38:00|12428|12416|12428.9|12416.9|12429.3|12417.3|12428|12416|22
1631889490000|2021-09-17 14:38:10|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|1
1631889500000|2021-09-17 14:38:20|12430.1|12418.1|12432.2|12420.2|12433|12421|12430.1|12418.1|2
1631889510000|2021-09-17 14:38:30|12431.4|12419.4|12431|12419|12431.4|12419.4|12428.9|12416.9|1
1631889530000|2021-09-17 14:38:50|||||||||4
1631889540000|2021-09-17 14:39:00|12430.1|12418.1|12431|12419|12431|12419|12430.1|12418.1|1
1631889550000|2021-09-17 14:39:10|||||||||1
1631889560000|2021-09-17 14:39:20|||||||||5
1631889570000|2021-09-17 14:39:30|||||||||6
1631889580000|2021-09-17 14:39:40|12432.2|12420.2|12431|12419|12432.2|12420.2|12431|12419|1
1631889600000|2021-09-17 14:40:00|12428.5|12416.5|12427.6|12415.6|12429.7|12417.7|12427.6|12415.6|9
1631889610000|2021-09-17 14:40:10|12427.2|12415.2|12425.1|12413.1|12427.2|12415.2|12425.1|12413.1|29
1631889620000|2021-09-17 14:40:20|12423.5|12411.5|12421.8|12409.8|12423.5|12411.5|12421|12409|8
1631889630000|2021-09-17 14:40:30|12425.1|12413.1|12424.7|12412.7|12427.6|12415.6|12423.9|12411.9|33
1631889640000|2021-09-17 14:40:40|12423.9|12411.9|12423|12411|12425.1|12413.1|12421|12409|34
1631889650000|2021-09-17 14:40:50|12421.8|12409.8|12422.2|12410.2|12423.4|12411.4|12421.8|12409.8|7
1631889660000|2021-09-17 14:41:00|12421.8|12409.8|12419.3|12407.3|12421.8|12409.8|12419.3|12407.3|8
1631889670000|2021-09-17 14:41:10|12419.7|12407.7|12417.6|12405.6|12419.7|12407.7|12417.2|12405.2|3
1631889680000|2021-09-17 14:41:20|||||||||2
1631889690000|2021-09-17 14:41:30|12420.1|12408.1|12420.9|12408.9|12420.9|12408.9|12418.8|12406.8|17
1631889700000|2021-09-17 14:41:40|12420.1|12408.1|12418.4|12406.4|12420.1|12408.1|12415.9|12403.9|12
1631889710000|2021-09-17 14:41:50|12417.2|12405.2|12414.3|12402.3|12417.2|12405.2|12414.3|12402.3|1
1631889720000|2021-09-17 14:42:00|12415.1|12403.1|12417.6|12405.6|12418.5|12406.5|12415.1|12403.1|22
1631889730000|2021-09-17 14:42:10|12417.2|12405.2|12418|12406|12419.7|12407.7|12417.2|12405.2|0
1631889740000|2021-09-17 14:42:20|12418.9|12406.9|12418.9|12406.9|12420.1|12408.1|12418|12406|1
1631889750000|2021-09-17 14:42:30|12419.3|12407.3|12418.9|12406.9|12419.3|12407.3|12418.9|12406.9|0
1631889760000|2021-09-17 14:42:40|12419.3|12407.3|12415.9|12403.9|12419.3|12407.3|12415.9|12403.9|3
1631889780000|2021-09-17 14:43:00|12415.5|12403.5|12407.6|12395.6|12415.5|12403.5|12407.6|12395.6|113
1631889790000|2021-09-17 14:43:10|12408|12396|12409.7|12397.7|12412.6|12400.6|12408|12396|9
1631889800000|2021-09-17 14:43:20|12411.8|12399.8|12409.3|12397.3|12412.6|12400.6|12406.8|12394.8|7
1631889810000|2021-09-17 14:43:30|12406.8|12394.8|12406.8|12394.8|12407.6|12395.6|12406.8|12394.8|6
1631889820000|2021-09-17 14:43:40|12407.6|12395.6|12411|12399|12411.4|12399.4|12406.8|12394.8|26
1631889830000|2021-09-17 14:43:50|12411.4|12399.4|12410.5|12398.5|12411.4|12399.4|12410.5|12398.5|11
1631889840000|2021-09-17 14:44:00|12411.8|12399.8|12412.2|12400.2|12412.2|12400.2|12411.8|12399.8|1
1631889850000|2021-09-17 14:44:10|12411.3|12399.3|12409.3|12397.3|12412.2|12400.2|12409.3|12397.3|0
1631889860000|2021-09-17 14:44:20|12413.5|12401.5|12414.3|12402.3|12415.1|12403.1|12413.5|12401.5|38
1631889870000|2021-09-17 14:44:30|12414.7|12402.7|12413.5|12401.5|12414.7|12402.7|12413.5|12401.5|22
1631889880000|2021-09-17 14:44:40|12414.3|12402.3|12413.5|12401.5|12415.1|12403.1|12413.5|12401.5|1
1631889890000|2021-09-17 14:44:50|12414.8|12402.8|12414.3|12402.3|12416|12404|12414.3|12402.3|6
1631889900000|2021-09-17 14:45:00|12413.9|12401.9|12413.5|12401.5|12413.9|12401.9|12413.5|12401.5|28
1631889910000|2021-09-17 14:45:10|12416|12404|12417.3|12405.3|12418.5|12406.5|12415.1|12403.1|9
1631889920000|2021-09-17 14:45:20|12416.9|12404.9|12414.8|12402.8|12417.3|12405.3|12413.5|12401.5|1
1631889930000|2021-09-17 14:45:30|12413.5|12401.5|12413.5|12401.5|12413.5|12401.5|12413.5|12401.5|8
1631889940000|2021-09-17 14:45:40|12413.1|12401.1|12413.1|12401.1|12414|12402|12412.7|12400.7|19
1631889950000|2021-09-17 14:45:50|12413.5|12401.5|12412.7|12400.7|12414|12402|12412.7|12400.7|6
1631889960000|2021-09-17 14:46:00|12414.4|12402.4|12415.2|12403.2|12415.2|12403.2|12414.4|12402.4|6
1631889970000|2021-09-17 14:46:10|12417.7|12405.7|12416.9|12404.9|12417.7|12405.7|12416.9|12404.9|0
1631889980000|2021-09-17 14:46:20|12417.7|12405.7|12420.2|12408.2|12420.2|12408.2|12416.9|12404.9|2
1631889990000|2021-09-17 14:46:30|12419.4|12407.4|12417.7|12405.7|12420.2|12408.2|12417.7|12405.7|2
1631890000000|2021-09-17 14:46:40|12419|12407|12417.7|12405.7|12419.4|12407.4|12416.4|12404.4|4
1631890010000|2021-09-17 14:46:50|||||||||1
1631890020000|2021-09-17 14:47:00|12419.4|12407.4|12412.7|12400.7|12420.6|12408.6|12412.7|12400.7|9
1631890030000|2021-09-17 14:47:10|12413.5|12401.5|12413.1|12401.1|12416.9|12404.9|12413.1|12401.1|8
1631890040000|2021-09-17 14:47:20|12414.3|12402.3|12418.5|12406.5|12420.2|12408.2|12414.3|12402.3|5
1631890050000|2021-09-17 14:47:30|12418.1|12406.1|12419|12407|12419.4|12407.4|12416.9|12404.9|3
1631890060000|2021-09-17 14:47:40|12420.2|12408.2|12419.4|12407.4|12420.2|12408.2|12419|12407|4
1631890070000|2021-09-17 14:47:50|12421.9|12409.9|12424.8|12412.8|12424.8|12412.8|12421.9|12409.9|33
1631890080000|2021-09-17 14:48:00|12422.7|12410.7|12421.4|12409.4|12423.5|12411.5|12421.4|12409.4|8
1631890090000|2021-09-17 14:48:10|12421.8|12409.8|12420.2|12408.2|12422.3|12410.3|12418.5|12406.5|8
1631890100000|2021-09-17 14:48:20|12419.8|12407.8|12418.5|12406.5|12419.8|12407.8|12418.5|12406.5|1
1631890110000|2021-09-17 14:48:30|12418.9|12406.9|12422.7|12410.7|12423.5|12411.5|12418.9|12406.9|9
1631890120000|2021-09-17 14:48:40|12422.3|12410.3|12422.7|12410.7|12423.5|12411.5|12422.3|12410.3|3
1631890130000|2021-09-17 14:48:50|12422.3|12410.3|12425.2|12413.2|12425.2|12413.2|12421|12409|12
1631890140000|2021-09-17 14:49:00|12426|12414|12425.6|12413.6|12426|12414|12424|12412|2
1631890150000|2021-09-17 14:49:10|12426|12414|12426|12414|12426|12414|12426|12414|0
1631890160000|2021-09-17 14:49:20|12425.6|12413.6|12424.4|12412.4|12426|12414|12424.4|12412.4|10
1631890170000|2021-09-17 14:49:30|12425.6|12413.6|12424.4|12412.4|12426|12414|12424.4|12412.4|15
1631890180000|2021-09-17 14:49:40|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|12420.2|12408.2|3
1631890190000|2021-09-17 14:49:50|12424|12412|12428.1|12416.1|12428.1|12416.1|12424|12412|3
1631890200000|2021-09-17 14:50:00|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|9
1631890210000|2021-09-17 14:50:10|12426.9|12414.9|12423.1|12411.1|12426.9|12414.9|12421.9|12409.9|3
1631890220000|2021-09-17 14:50:20|||||||||1
1631890230000|2021-09-17 14:50:30|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|8
1631890250000|2021-09-17 14:50:50|||||||||5
1631890260000|2021-09-17 14:51:00|12417.7|12405.7|12417.7|12405.7|12418.5|12406.5|12417.7|12405.7|31
1631890270000|2021-09-17 14:51:10|12421.9|12409.9|12427.3|12415.3|12427.3|12415.3|12421.9|12409.9|24
1631890280000|2021-09-17 14:51:20|12428.5|12416.5|12426|12414|12428.5|12416.5|12426|12414|1
1631890290000|2021-09-17 14:51:30|||||||||1
1631890300000|2021-09-17 14:51:40|12427.3|12415.3|12428.5|12416.5|12428.5|12416.5|12426|12414|0
1631890310000|2021-09-17 14:51:50|12427.7|12415.7|12429.8|12417.8|12429.8|12417.8|12427.7|12415.7|12
1631890320000|2021-09-17 14:52:00|12430.2|12418.2|12421.9|12409.9|12430.2|12418.2|12421.9|12409.9|5
1631890330000|2021-09-17 14:52:10|12421|12409|12421|12409|12421|12409|12421|12409|0
1631890340000|2021-09-17 14:52:20|12423.6|12411.6|12424.8|12412.8|12424.8|12412.8|12423.6|12411.6|5
1631890350000|2021-09-17 14:52:30|12423.9|12411.9|12422.3|12410.3|12423.9|12411.9|12422.3|12410.3|1
1631890360000|2021-09-17 14:52:40|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|0
1631890370000|2021-09-17 14:52:50|12423.1|12411.1|12423.5|12411.5|12423.5|12411.5|12422.3|12410.3|5
1631890380000|2021-09-17 14:53:00|12423.1|12411.1|12422.8|12410.8|12423.1|12411.1|12421|12409|8
1631890390000|2021-09-17 14:53:10|12425.3|12413.3|12424.4|12412.4|12425.3|12413.3|12424.4|12412.4|3
1631890400000|2021-09-17 14:53:20|12425.3|12413.3|12424.4|12412.4|12425.3|12413.3|12423.2|12411.2|13
1631890410000|2021-09-17 14:53:30|12424|12412|12423.5|12411.5|12424.4|12412.4|12422.3|12410.3|2
1631890420000|2021-09-17 14:53:40|12423.2|12411.2|12423.2|12411.2|12423.2|12411.2|12423.2|12411.2|2
1631890430000|2021-09-17 14:53:50|12422.3|12410.3|12422.3|12410.3|12422.3|12410.3|12422.3|12410.3|1
1631890440000|2021-09-17 14:54:00|12421.9|12409.9|12421.1|12409.1|12421.9|12409.9|12421.1|12409.1|1
1631890450000|2021-09-17 14:54:10|12422.8|12410.8|12423.6|12411.6|12423.6|12411.6|12422.8|12410.8|7
1631890460000|2021-09-17 14:54:20|12422.7|12410.7|12421.4|12409.4|12422.7|12410.7|12421.4|12409.4|1
1631890480000|2021-09-17 14:54:40|||||||||1
1631890490000|2021-09-17 14:54:50|12421.5|12409.5|12423.6|12411.6|12423.6|12411.6|12421.5|12409.5|4
1631890500000|2021-09-17 14:55:00|12426.1|12414.1|12426.1|12414.1|12426.1|12414.1|12425.2|12413.2|6
1631890510000|2021-09-17 14:55:10|12425.2|12413.2|12431|12419|12431.8|12419.8|12425.2|12413.2|48
1631890520000|2021-09-17 14:55:20|12430.6|12418.6|12431|12419|12431|12419|12429.7|12417.7|1
1631890530000|2021-09-17 14:55:30|12431.8|12419.8|12430.6|12418.6|12432.2|12420.2|12430.6|12418.6|1
1631890540000|2021-09-17 14:55:40|12431|12419|12433.1|12421.1|12434.4|12422.4|12431|12419|5
1631890550000|2021-09-17 14:55:50|12432.2|12420.2|12430.6|12418.6|12432.2|12420.2|12430.6|12418.6|15
1631890560000|2021-09-17 14:56:00|12429.4|12417.4|12429.4|12417.4|12429.4|12417.4|12429.4|12417.4|1
1631890570000|2021-09-17 14:56:10|12429|12417|12424.7|12412.7|12429|12417|12424.4|12412.4|5
1631890580000|2021-09-17 14:56:20|12426.9|12414.9|12426.9|12414.9|12426.9|12414.9|12426|12414|5
1631890590000|2021-09-17 14:56:30|12426|12414|12425.6|12413.6|12426|12414|12425.6|12413.6|0
1631890600000|2021-09-17 14:56:40|12420.6|12408.6|12421|12409|12421|12409|12420.6|12408.6|8
1631890610000|2021-09-17 14:56:50|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|12421.9|12409.9|1
1631890620000|2021-09-17 14:57:00|12426.9|12414.9|12426|12414|12426.9|12414.9|12426|12414|12
1631890630000|2021-09-17 14:57:10|12426.9|12414.9|12426.9|12414.9|12426.9|12414.9|12426.9|12414.9|1
1631890650000|2021-09-17 14:57:30|12426|12414|12426|12414|12426|12414|12426|12414|5
1631890660000|2021-09-17 14:57:40|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|12423.5|12411.5|0
1631890680000|2021-09-17 14:58:00|12422.3|12410.3|12421|12409|12422.3|12410.3|12421|12409|1
1631890690000|2021-09-17 14:58:10|12424.4|12412.4|12424.4|12412.4|12424.8|12412.8|12424.4|12412.4|1
1631890700000|2021-09-17 14:58:20|||||||||1
1631890710000|2021-09-17 14:58:30|||||||||3
1631890730000|2021-09-17 14:58:50|12426|12414|12424.8|12412.8|12426.9|12414.9|12424.4|12412.4|6
1631890740000|2021-09-17 14:59:00|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12
1631890750000|2021-09-17 14:59:10|||||||||4
1631890760000|2021-09-17 14:59:20|||||||||2
1631890770000|2021-09-17 14:59:30|||||||||1
1631890780000|2021-09-17 14:59:40|||||||||2
1631890790000|2021-09-17 14:59:50|12428.1|12416.1|12430.2|12418.2|12430.6|12418.6|12428.1|12416.1|2
1631890800000|2021-09-17 15:00:00|12429.3|12417.3|12426.8|12414.8|12430.2|12418.2|12426.8|12414.8|1
1631890810000|2021-09-17 15:00:10|12427.7|12415.7|12430.2|12418.2|12430.2|12418.2|12427.7|12415.7|1
1631890820000|2021-09-17 15:00:20|12429.3|12417.3|12429.3|12417.3|12429.3|12417.3|12429.3|12417.3|1
1631890830000|2021-09-17 15:00:30|12427.7|12415.7|12426.8|12414.8|12427.7|12415.7|12426.8|12414.8|11
1631890840000|2021-09-17 15:00:40|||||||||3
1631890850000|2021-09-17 15:00:50|12427.7|12415.7|12427.7|12415.7|12430.2|12418.2|12426.8|12414.8|4
1631890870000|2021-09-17 15:01:10|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|12
1631890880000|2021-09-17 15:01:20|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|1
1631890890000|2021-09-17 15:01:30|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|1
1631890920000|2021-09-17 15:02:00|12426|12414|12427.3|12415.3|12428.5|12416.5|12426|12414|7
1631890930000|2021-09-17 15:02:10|12428.1|12416.1|12428.5|12416.5|12428.5|12416.5|12428.1|12416.1|0
1631890940000|2021-09-17 15:02:20|12429.4|12417.4|12431.9|12419.9|12431.9|12419.9|12426|12414|5
1631890950000|2021-09-17 15:02:30|12432.3|12420.3|12431|12419|12432.3|12420.3|12431|12419|5
1631890960000|2021-09-17 15:02:40|12428.5|12416.5|12429.4|12417.4|12429.4|12417.4|12428.5|12416.5|6
1631890970000|2021-09-17 15:02:50|12429.8|12417.8|12426.9|12414.9|12429.8|12417.8|12426.9|12414.9|6
1631890980000|2021-09-17 15:03:00|12426|12414|12426.9|12414.9|12426.9|12414.9|12426|12414|2
1631890990000|2021-09-17 15:03:10|||||||||6
1631891000000|2021-09-17 15:03:20|12424.4|12412.4|12424.4|12412.4|12424.4|12412.4|12423.5|12411.5|18
1631891010000|2021-09-17 15:03:30|12426.9|12414.9|12426|12414|12426.9|12414.9|12424.4|12412.4|3
1631891020000|2021-09-17 15:03:40|12425.6|12413.6|12426|12414|12426.9|12414.9|12425.6|12413.6|0
1631891030000|2021-09-17 15:03:50|12426.9|12414.9|12428.1|12416.1|12428.1|12416.1|12426|12414|5
1631891040000|2021-09-17 15:04:00|12427.3|12415.3|12422.7|12410.7|12427.3|12415.3|12422.7|12410.7|23
1631891050000|2021-09-17 15:04:10|12424.3|12412.3|12422.7|12410.7|12424.3|12412.3|12422.7|12410.7|2
1631891060000|2021-09-17 15:04:20|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|65
1631891070000|2021-09-17 15:04:30|12421.4|12409.4|12422.7|12410.7|12422.7|12410.7|12421.4|12409.4|0
1631891080000|2021-09-17 15:04:40|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|12425.2|12413.2|9
1631891090000|2021-09-17 15:04:50|12426|12414|12426.4|12414.4|12427.7|12415.7|12426|12414|11
1631891100000|2021-09-17 15:05:00|12425.2|12413.2|12425.2|12413.2|12426.8|12414.8|12425.2|12413.2|0
1631891110000|2021-09-17 15:05:10|||||||||16
1631891120000|2021-09-17 15:05:20|||||||||4
1631891130000|2021-09-17 15:05:30|12426|12414|12429.3|12417.3|12429.3|12417.3|12426|12414|5
1631891140000|2021-09-17 15:05:40|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|0
1631891150000|2021-09-17 15:05:50|12429.3|12417.3|12431.8|12419.8|12431.8|12419.8|12428.6|12416.6|3
1631891160000|2021-09-17 15:06:00|12431|12419|12431.8|12419.8|12432.7|12420.7|12429.3|12417.3|1
1631891180000|2021-09-17 15:06:20|||||||||1
1631891190000|2021-09-17 15:06:30|12428.5|12416.5|12427.7|12415.7|12428.5|12416.5|12427.7|12415.7|0
1631891200000|2021-09-17 15:06:40|12425.2|12413.2|12430.2|12418.2|12430.2|12418.2|12425.2|12413.2|7
1631891210000|2021-09-17 15:06:50|12429|12417|12426.8|12414.8|12429|12417|12426.8|12414.8|2
1631891220000|2021-09-17 15:07:00|12426.1|12414.1|12430.2|12418.2|12430.2|12418.2|12426.1|12414.1|1
1631891230000|2021-09-17 15:07:10|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|12431.5|12419.5|3
1631891250000|2021-09-17 15:07:30|||||||||1
1631891280000|2021-09-17 15:08:00|||||||||4
1631891300000|2021-09-17 15:08:20|12434.4|12422.4|12435.2|12423.2|12435.2|12423.2|12434.4|12422.4|3
1631891310000|2021-09-17 15:08:30|12433.5|12421.5|12430.2|12418.2|12434|12422|12430.2|12418.2|2
1631891320000|2021-09-17 15:08:40|12431.1|12419.1|12431.5|12419.5|12432.7|12420.7|12431.1|12419.1|0
1631891330000|2021-09-17 15:08:50|||||||||2
1631891340000|2021-09-17 15:09:00|12430.6|12418.6|12431.5|12419.5|12432.7|12420.7|12427.7|12415.7|9
1631891350000|2021-09-17 15:09:10|12431.9|12419.9|12434|12422|12434.4|12422.4|12431.9|12419.9|12
1631891360000|2021-09-17 15:09:20|12434.4|12422.4|12434|12422|12434.4|12422.4|12434|12422|0
1631891370000|2021-09-17 15:09:30|12433.1|12421.1|12432.7|12420.7|12433.1|12421.1|12432.7|12420.7|1
1631891380000|2021-09-17 15:09:40|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|2
1631891400000|2021-09-17 15:10:00|12429.4|12417.4|12426.5|12414.5|12429.4|12417.4|12426.5|12414.5|18
1631891410000|2021-09-17 15:10:10|12427.7|12415.7|12430.2|12418.2|12430.2|12418.2|12427.7|12415.7|0
1631891420000|2021-09-17 15:10:20|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|1
1631891430000|2021-09-17 15:10:30|12431.5|12419.5|12430.6|12418.6|12431.5|12419.5|12430.6|12418.6|1
1631891450000|2021-09-17 15:10:50|12430.2|12418.2|12427.7|12415.7|12430.2|12418.2|12427.7|12415.7|3
1631891470000|2021-09-17 15:11:10|12430.2|12418.2|12429|12417|12430.2|12418.2|12429|12417|13
1631891480000|2021-09-17 15:11:20|12430.2|12418.2|12429|12417|12430.2|12418.2|12429|12417|0
1631891490000|2021-09-17 15:11:30|||||||||1
1631891500000|2021-09-17 15:11:40|12430.2|12418.2|12429|12417|12430.2|12418.2|12429|12417|4
1631891520000|2021-09-17 15:12:00|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|1
1631891530000|2021-09-17 15:12:10|12426.5|12414.5|12427.7|12415.7|12427.7|12415.7|12426.5|12414.5|11
1631891540000|2021-09-17 15:12:20|12432.7|12420.7|12437.7|12425.7|12437.7|12425.7|12431.9|12419.9|29
1631891550000|2021-09-17 15:12:30|12436.9|12424.9|12436.9|12424.9|12437.7|12425.7|12436.9|12424.9|1
1631891560000|2021-09-17 15:12:40|12434.3|12422.3|12433.9|12421.9|12434.3|12422.3|12433.9|12421.9|14
1631891570000|2021-09-17 15:12:50|||||||||1
1631891580000|2021-09-17 15:13:00|12434.3|12422.3|12436.4|12424.4|12437.3|12425.3|12434.3|12422.3|7
1631891590000|2021-09-17 15:13:10|||||||||1
1631891600000|2021-09-17 15:13:20|12435.6|12423.6|12440.2|12428.2|12440.2|12428.2|12435.6|12423.6|4
1631891610000|2021-09-17 15:13:30|||||||||1
1631891620000|2021-09-17 15:13:40|12441|12429|12440.2|12428.2|12441|12429|12440.2|12428.2|4
1631891630000|2021-09-17 15:13:50|12441|12429|12441|12429|12441|12429|12441|12429|0
1631891640000|2021-09-17 15:14:00|12442.7|12430.7|12443.1|12431.1|12444.8|12432.8|12441.8|12429.8|5
1631891650000|2021-09-17 15:14:10|12443.9|12431.9|12443.1|12431.1|12445.2|12433.2|12443.1|12431.1|1
1631891660000|2021-09-17 15:14:20|12443.9|12431.9|12443.1|12431.1|12443.9|12431.9|12442.2|12430.2|4
1631891670000|2021-09-17 15:14:30|||||||||5
1631891680000|2021-09-17 15:14:40|12442.2|12430.2|12442.2|12430.2|12443.1|12431.1|12442.2|12430.2|8
1631891690000|2021-09-17 15:14:50|12442.6|12430.6|12445.1|12433.1|12447.6|12435.6|12442.6|12430.6|63
1631891700000|2021-09-17 15:15:00|||||||||10
1631891710000|2021-09-17 15:15:10|12443.4|12431.4|12442.2|12430.2|12443.4|12431.4|12442.2|12430.2|1
1631891720000|2021-09-17 15:15:20|12441.3|12429.3|12441.3|12429.3|12441.3|12429.3|12441.3|12429.3|8
1631891730000|2021-09-17 15:15:30|12438.4|12426.4|12438.4|12426.4|12438.4|12426.4|12438.4|12426.4|10
1631891740000|2021-09-17 15:15:40|12437.2|12425.2|12438.8|12426.8|12439.7|12427.7|12435.9|12423.9|3
1631891750000|2021-09-17 15:15:50|12439.7|12427.7|12439.7|12427.7|12439.7|12427.7|12439.7|12427.7|0
1631891760000|2021-09-17 15:16:00|12438.8|12426.8|12438|12426|12438.8|12426.8|12438|12426|1
1631891770000|2021-09-17 15:16:10|12439.7|12427.7|12434.3|12422.3|12439.7|12427.7|12434.3|12422.3|7
1631891780000|2021-09-17 15:16:20|12433.4|12421.4|12434.7|12422.7|12434.7|12422.7|12433.4|12421.4|0
1631891800000|2021-09-17 15:16:40|12433.8|12421.8|12433.4|12421.4|12433.8|12421.8|12433.4|12421.4|1
1631891810000|2021-09-17 15:16:50|||||||||7
1631891820000|2021-09-17 15:17:00|12434.7|12422.7|12433.8|12421.8|12434.7|12422.7|12433.8|12421.8|1
1631891830000|2021-09-17 15:17:10|12434.7|12422.7|12433.8|12421.8|12434.7|12422.7|12433.8|12421.8|1
1631891840000|2021-09-17 15:17:20|12435.1|12423.1|12436.3|12424.3|12436.3|12424.3|12435.1|12423.1|0
1631891850000|2021-09-17 15:17:30|12437.2|12425.2|12437.6|12425.6|12437.6|12425.6|12437.2|12425.2|1
1631891860000|2021-09-17 15:17:40|12438.4|12426.4|12435.1|12423.1|12438.4|12426.4|12435.1|12423.1|9
1631891870000|2021-09-17 15:17:50|12434.2|12422.2|12434.2|12422.2|12435.5|12423.5|12434.2|12422.2|3
1631891880000|2021-09-17 15:18:00|12433.8|12421.8|12433.8|12421.8|12434.7|12422.7|12432.6|12420.6|10
1631891890000|2021-09-17 15:18:10|12433.4|12421.4|12433|12421|12433.4|12421.4|12432.6|12420.6|0
1631891900000|2021-09-17 15:18:20|||||||||1
1631891910000|2021-09-17 15:18:30|12432.1|12420.1|12433|12421|12433|12421|12432.1|12420.1|2
1631891920000|2021-09-17 15:18:40|12432.6|12420.6|12432.6|12420.6|12432.6|12420.6|12431.3|12419.3|0
1631891930000|2021-09-17 15:18:50|12431.7|12419.7|12431.7|12419.7|12431.7|12419.7|12431.7|12419.7|1
1631891940000|2021-09-17 15:19:00|12434.2|12422.2|12435.5|12423.5|12435.5|12423.5|12434.2|12422.2|2
1631891950000|2021-09-17 15:19:10|||||||||1
1631891960000|2021-09-17 15:19:20|12435.9|12423.9|12435.9|12423.9|12436.7|12424.7|12435.9|12423.9|0
1631891970000|2021-09-17 15:19:30|||||||||1
1631891980000|2021-09-17 15:19:40|||||||||10
1631892000000|2021-09-17 15:20:00|||||||||16
1631892010000|2021-09-17 15:20:10|12438.8|12426.8|12439.2|12427.2|12439.6|12427.6|12438.8|12426.8|6
1631892020000|2021-09-17 15:20:20|12438.4|12426.4|12436.7|12424.7|12438.4|12426.4|12436.7|12424.7|3
1631892040000|2021-09-17 15:20:40|12437.1|12425.1|12442.5|12430.5|12442.5|12430.5|12437.1|12425.1|1
1631892050000|2021-09-17 15:20:50|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|2
1631892060000|2021-09-17 15:21:00|12443.8|12431.8|12443.4|12431.4|12443.8|12431.8|12443|12431|1
1631892070000|2021-09-17 15:21:10|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|12440.9|12428.9|2
1631892080000|2021-09-17 15:21:20|12442.5|12430.5|12441.7|12429.7|12442.5|12430.5|12440.9|12428.9|0
1631892090000|2021-09-17 15:21:30|12442.1|12430.1|12444.2|12432.2|12444.2|12432.2|12442.1|12430.1|7
1631892100000|2021-09-17 15:21:40|12444.6|12432.6|12445.9|12433.9|12445.9|12433.9|12444.6|12432.6|2
1631892110000|2021-09-17 15:21:50|12446.7|12434.7|12445.9|12433.9|12447.1|12435.1|12445.9|12433.9|12
1631892140000|2021-09-17 15:22:20|12447.6|12435.6|12448.4|12436.4|12448.4|12436.4|12447.6|12435.6|5
1631892160000|2021-09-17 15:22:40|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|1
1631892180000|2021-09-17 15:23:00|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|12444.6|12432.6|1
1631892190000|2021-09-17 15:23:10|12445.5|12433.5|12445.9|12433.9|12445.9|12433.9|12445.5|12433.5|0
1631892200000|2021-09-17 15:23:20|12448|12436|12448|12436|12448|12436|12448|12436|1
1631892210000|2021-09-17 15:23:30|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|12447.1|12435.1|0
1631892220000|2021-09-17 15:23:40|12446.3|12434.3|12446.3|12434.3|12447.1|12435.1|12445.4|12433.4|4
1631892230000|2021-09-17 15:23:50|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|1
1631892240000|2021-09-17 15:24:00|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|0
1631892250000|2021-09-17 15:24:10|||||||||1
1631892260000|2021-09-17 15:24:20|12448|12436|12448|12436|12448|12436|12448|12436|0
1631892270000|2021-09-17 15:24:30|12448.4|12436.4|12447.2|12435.2|12448.4|12436.4|12447.2|12435.2|1
1631892280000|2021-09-17 15:24:40|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|0
1631892300000|2021-09-17 15:25:00|12448|12436|12443.4|12431.4|12448|12436|12443.4|12431.4|12
1631892310000|2021-09-17 15:25:10|12442.2|12430.2|12440.5|12428.5|12442.2|12430.2|12440.5|12428.5|4
1631892320000|2021-09-17 15:25:20|12441.8|12429.8|12438.4|12426.4|12441.8|12429.8|12438.4|12426.4|1
1631892330000|2021-09-17 15:25:30|12436.8|12424.8|12438|12426|12438|12426|12436.8|12424.8|0
1631892340000|2021-09-17 15:25:40|12437.2|12425.2|12438|12426|12439.3|12427.3|12435.5|12423.5|2
1631892350000|2021-09-17 15:25:50|12439.3|12427.3|12438|12426|12440.9|12428.9|12438|12426|2
1631892360000|2021-09-17 15:26:00|12437.2|12425.2|12438|12426|12438.4|12426.4|12437.2|12425.2|0
1631892370000|2021-09-17 15:26:10|12438.4|12426.4|12437.2|12425.2|12438.4|12426.4|12437.2|12425.2|1
1631892380000|2021-09-17 15:26:20|12438|12426|12435.1|12423.1|12438|12426|12435.1|12423.1|5
1631892390000|2021-09-17 15:26:30|12435.5|12423.5|12435.1|12423.1|12436.8|12424.8|12435.1|12423.1|26
1631892400000|2021-09-17 15:26:40|12436.3|12424.3|12437.2|12425.2|12437.6|12425.6|12436.3|12424.3|23
1631892410000|2021-09-17 15:26:50|12436.3|12424.3|12437.2|12425.2|12437.2|12425.2|12436.3|12424.3|0
1631892420000|2021-09-17 15:27:00|12436.3|12424.3|12436.3|12424.3|12437.2|12425.2|12436.3|12424.3|4
1631892430000|2021-09-17 15:27:10|12437.2|12425.2|12435.1|12423.1|12437.6|12425.6|12435.1|12423.1|6
1631892450000|2021-09-17 15:27:30|12437.6|12425.6|12437.6|12425.6|12437.6|12425.6|12437.6|12425.6|2
1631892460000|2021-09-17 15:27:40|12436.3|12424.3|12435.9|12423.9|12436.3|12424.3|12435.9|12423.9|0
1631892470000|2021-09-17 15:27:50|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|12434.3|12422.3|1
1631892480000|2021-09-17 15:28:00|12433|12421|12433|12421|12433|12421|12433|12421|3
1631892490000|2021-09-17 15:28:10|12433.4|12421.4|12433.4|12421.4|12433.4|12421.4|12433.4|12421.4|0
1631892500000|2021-09-17 15:28:20|12431.8|12419.8|12431.8|12419.8|12431.8|12419.8|12431.8|12419.8|5
1631892510000|2021-09-17 15:28:30|12431|12419|12430.1|12418.1|12431|12419|12430.1|12418.1|1
1631892530000|2021-09-17 15:28:50|12429.7|12417.7|12428.5|12416.5|12429.7|12417.7|12428.5|12416.5|1
1631892540000|2021-09-17 15:29:00|12427.2|12415.2|12426|12414|12427.2|12415.2|12426|12414|17
1631892550000|2021-09-17 15:29:10|12426.8|12414.8|12428.5|12416.5|12428.5|12416.5|12426.8|12414.8|7
1631892560000|2021-09-17 15:29:20|12427.7|12415.7|12427.2|12415.2|12427.7|12415.7|12426|12414|6
1631892570000|2021-09-17 15:29:30|12428.1|12416.1|12427.2|12415.2|12428.5|12416.5|12427.2|12415.2|8
1631892580000|2021-09-17 15:29:40|12428.5|12416.5|12428.5|12416.5|12428.5|12416.5|12427.2|12415.2|4
1631892590000|2021-09-17 15:29:50|12428.1|12416.1|12427.2|12415.2|12428.1|12416.1|12427.2|12415.2|3
1631892600000|2021-09-17 15:30:00|12426.4|12414.4|12427.7|12415.7|12429.4|12417.4|12426|12414|6
1631892610000|2021-09-17 15:30:10|||||||||2
1631892620000|2021-09-17 15:30:20|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|12426.5|12414.5|15
1631892630000|2021-09-17 15:30:30|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|12426.5|12414.5|0
1631892640000|2021-09-17 15:30:40|12429.8|12417.8|12429.4|12417.4|12430.2|12418.2|12428.5|12416.5|6
1631892650000|2021-09-17 15:30:50|12429|12417|12431.5|12419.5|12431.5|12419.5|12429|12417|2
1631892660000|2021-09-17 15:31:00|12429|12417|12428.5|12416.5|12429|12417|12428.5|12416.5|39
1631892670000|2021-09-17 15:31:10|12431|12419|12431|12419|12431|12419|12431|12419|1
1631892680000|2021-09-17 15:31:20|12432.3|12420.3|12433.9|12421.9|12433.9|12421.9|12432.3|12420.3|2
1631892690000|2021-09-17 15:31:30|||||||||1
1631892700000|2021-09-17 15:31:40|12433|12421|12433|12421|12433|12421|12433|12421|0
1631892710000|2021-09-17 15:31:50|12432.2|12420.2|12434.8|12422.8|12434.8|12422.8|12432.2|12420.2|9
1631892720000|2021-09-17 15:32:00|12433.9|12421.9|12433.9|12421.9|12433.9|12421.9|12433.9|12421.9|3
1631892730000|2021-09-17 15:32:10|12434.3|12422.3|12434.8|12422.8|12435.2|12423.2|12434.3|12422.3|1
1631892740000|2021-09-17 15:32:20|12433.5|12421.5|12433.5|12421.5|12433.5|12421.5|12433.5|12421.5|0
1631892750000|2021-09-17 15:32:30|12432.3|12420.3|12431|12419|12432.3|12420.3|12431|12419|2
1631892760000|2021-09-17 15:32:40|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|12427.7|12415.7|11
1631892780000|2021-09-17 15:33:00|||||||||1
1631892790000|2021-09-17 15:33:10|12430.2|12418.2|12432.3|12420.3|12432.3|12420.3|12429.8|12417.8|1
1631892800000|2021-09-17 15:33:20|||||||||1
1631892810000|2021-09-17 15:33:30|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|0
1631892830000|2021-09-17 15:33:50|||||||||1
1631892840000|2021-09-17 15:34:00|||||||||3
1631892850000|2021-09-17 15:34:10|||||||||9
1631892860000|2021-09-17 15:34:20|12431.4|12419.4|12433.9|12421.9|12433.9|12421.9|12431|12419|2
1631892870000|2021-09-17 15:34:30|12434.3|12422.3|12435.2|12423.2|12435.2|12423.2|12434.3|12422.3|1
1631892880000|2021-09-17 15:34:40|12435.6|12423.6|12436.8|12424.8|12436.8|12424.8|12435.6|12423.6|0
1631892890000|2021-09-17 15:34:50|12438.9|12426.9|12435.6|12423.6|12438.9|12426.9|12435.6|12423.6|18
1631892900000|2021-09-17 15:35:00|12434.7|12422.7|12434.7|12422.7|12437.2|12425.2|12434.7|12422.7|0
1631892920000|2021-09-17 15:35:20|12434.3|12422.3|12430.6|12418.6|12434.3|12422.3|12430.6|12418.6|3
1631892930000|2021-09-17 15:35:30|12431|12419|12430.6|12418.6|12431|12419|12430.6|12418.6|0
1631892940000|2021-09-17 15:35:40|12431|12419|12430.6|12418.6|12431|12419|12430.6|12418.6|4
1631892950000|2021-09-17 15:35:50|12429.7|12417.7|12431.8|12419.8|12431.8|12419.8|12429.7|12417.7|2
1631892960000|2021-09-17 15:36:00|||||||||1
1631892970000|2021-09-17 15:36:10|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|1
1631892990000|2021-09-17 15:36:30|12431.8|12419.8|12431|12419|12431.8|12419.8|12431|12419|1
1631893000000|2021-09-17 15:36:40|12430.6|12418.6|12427.3|12415.3|12430.6|12418.6|12427.3|12415.3|5
1631893010000|2021-09-17 15:36:50|12426.4|12414.4|12426.4|12414.4|12426.4|12414.4|12426.4|12414.4|2
1631893020000|2021-09-17 15:37:00|||||||||1
1631893030000|2021-09-17 15:37:10|||||||||3
1631893040000|2021-09-17 15:37:20|12427.3|12415.3|12428.1|12416.1|12428.5|12416.5|12427.3|12415.3|3
1631893060000|2021-09-17 15:37:40|12428.5|12416.5|12428.1|12416.1|12428.5|12416.5|12427.2|12415.2|1
1631893080000|2021-09-17 15:38:00|||||||||2
1631893090000|2021-09-17 15:38:10|12428.5|12416.5|12428.5|12416.5|12430.6|12418.6|12428.5|12416.5|6
1631893100000|2021-09-17 15:38:20|12427.6|12415.6|12432.6|12420.6|12432.6|12420.6|12427.6|12415.6|4
1631893110000|2021-09-17 15:38:30|12431.4|12419.4|12431|12419|12431.4|12419.4|12431|12419|3
1631893120000|2021-09-17 15:38:40|12430.1|12418.1|12428.9|12416.9|12430.1|12418.1|12428.9|12416.9|2
1631893130000|2021-09-17 15:38:50|12430.1|12418.1|12430.1|12418.1|12430.1|12418.1|12430.1|12418.1|0
1631893140000|2021-09-17 15:39:00|||||||||1
1631893150000|2021-09-17 15:39:10|12429.3|12417.3|12428|12416|12429.3|12417.3|12427.6|12415.6|18
1631893160000|2021-09-17 15:39:20|12428.4|12416.4|12429.3|12417.3|12429.3|12417.3|12428.4|12416.4|9
1631893170000|2021-09-17 15:39:30|||||||||1
1631893180000|2021-09-17 15:39:40|12430.5|12418.5|12429.7|12417.7|12430.5|12418.5|12429.7|12417.7|0
1631893190000|2021-09-17 15:39:50|12430.1|12418.1|12430.5|12418.5|12430.5|12418.5|12430.1|12418.1|11
1631893220000|2021-09-17 15:40:20|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|3
1631893230000|2021-09-17 15:40:30|12430.5|12418.5|12430.9|12418.9|12430.9|12418.9|12430.5|12418.5|16
1631893240000|2021-09-17 15:40:40|||||||||8
1631893260000|2021-09-17 15:41:00|12432.6|12420.6|12432.6|12420.6|12433.4|12421.4|12432.6|12420.6|20
1631893290000|2021-09-17 15:41:30|||||||||1
1631893300000|2021-09-17 15:41:40|||||||||3
1631893310000|2021-09-17 15:41:50|||||||||1
1631893320000|2021-09-17 15:42:00|||||||||3
1631893330000|2021-09-17 15:42:10|12432.7|12420.7|12432.3|12420.3|12432.7|12420.7|12432.3|12420.3|7
1631893340000|2021-09-17 15:42:20|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|12432.7|12420.7|1
1631893350000|2021-09-17 15:42:30|||||||||1
1631893370000|2021-09-17 15:42:50|12433.1|12421.1|12435.6|12423.6|12436.8|12424.8|12433.1|12421.1|6
1631893380000|2021-09-17 15:43:00|12436.8|12424.8|12435.6|12423.6|12436.8|12424.8|12434.3|12422.3|4
1631893390000|2021-09-17 15:43:10|12435.2|12423.2|12433.1|12421.1|12435.2|12423.2|12433.1|12421.1|2
1631893400000|2021-09-17 15:43:20|12434.3|12422.3|12433.1|12421.1|12434.3|12422.3|12433.1|12421.1|3
1631893410000|2021-09-17 15:43:30|12433.9|12421.9|12434.3|12422.3|12434.3|12422.3|12433.9|12421.9|0
1631893420000|2021-09-17 15:43:40|12435.2|12423.2|12435.2|12423.2|12435.2|12423.2|12435.2|12423.2|1
1631893430000|2021-09-17 15:43:50|12434.3|12422.3|12432.7|12420.7|12434.3|12422.3|12432.7|12420.7|13
1631893440000|2021-09-17 15:44:00|||||||||4
1631893450000|2021-09-17 15:44:10|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|12432.3|12420.3|14
1631893460000|2021-09-17 15:44:20|12431.9|12419.9|12432.3|12420.3|12433.1|12421.1|12431.9|12419.9|0
1631893470000|2021-09-17 15:44:30|12431.9|12419.9|12431.9|12419.9|12431.9|12419.9|12431.9|12419.9|1
1631893490000|2021-09-17 15:44:50|||||||||1
1631893500000|2021-09-17 15:45:00|12431.5|12419.5|12432.3|12420.3|12432.3|12420.3|12431.5|12419.5|10
1631893510000|2021-09-17 15:45:10|12431.5|12419.5|12431.9|12419.9|12432.7|12420.7|12431.5|12419.5|0
1631893520000|2021-09-17 15:45:20|12431.1|12419.1|12431.9|12419.9|12431.9|12419.9|12430.3|12418.3|15
1631893530000|2021-09-17 15:45:30|12432.8|12420.8|12434.4|12422.4|12434.4|12422.4|12432.8|12420.8|0
1631893540000|2021-09-17 15:45:40|12435.3|12423.3|12433.2|12421.2|12435.3|12423.3|12433.2|12421.2|3
1631893550000|2021-09-17 15:45:50|12433.6|12421.6|12434|12422|12434.4|12422.4|12433.2|12421.2|3
1631893560000|2021-09-17 15:46:00|||||||||2
1631893570000|2021-09-17 15:46:10|12434.4|12422.4|12439|12427|12439.4|12427.4|12434.4|12422.4|0
1631893580000|2021-09-17 15:46:20|12441.1|12429.1|12441.9|12429.9|12442.8|12430.8|12441.1|12429.1|3
1631893590000|2021-09-17 15:46:30|12442.8|12430.8|12441.9|12429.9|12442.8|12430.8|12441.9|12429.9|1
1631893600000|2021-09-17 15:46:40|||||||||14
1631893610000|2021-09-17 15:46:50|12443.7|12431.7|12446.5|12434.5|12446.5|12434.5|12443.7|12431.7|0
1631893620000|2021-09-17 15:47:00|12446.6|12434.6|12444.8|12432.8|12449.1|12437.1|12444.8|12432.8|0
1631893630000|2021-09-17 15:47:10|12446.6|12434.6|12446.9|12434.9|12446.9|12434.9|12446.6|12434.6|0
1631893650000|2021-09-17 15:47:30|12449.4|12437.4|12451.1|12439.1|12451.1|12439.1|12449.4|12437.4|11
1631893660000|2021-09-17 15:47:40|12450.7|12438.7|12451.6|12439.6|12451.6|12439.6|12450.7|12438.7|2
1631893670000|2021-09-17 15:47:50|12450.7|12438.7|12451.1|12439.1|12451.1|12439.1|12450.7|12438.7|0
1631893680000|2021-09-17 15:48:00|12454.5|12442.5|12453.6|12441.6|12454.5|12442.5|12453.6|12441.6|2
1631893700000|2021-09-17 15:48:20|12453.2|12441.2|12454.1|12442.1|12454.1|12442.1|12453.2|12441.2|1
1631893720000|2021-09-17 15:48:40|12452.8|12440.8|12452.8|12440.8|12452.8|12440.8|12452.8|12440.8|2
1631893730000|2021-09-17 15:48:50|12450.7|12438.7|12454.5|12442.5|12454.5|12442.5|12450.7|12438.7|3
1631893740000|2021-09-17 15:49:00|12454.1|12442.1|12452.8|12440.8|12454.1|12442.1|12452.8|12440.8|0
1631893760000|2021-09-17 15:49:20|12454.1|12442.1|12453.2|12441.2|12454.1|12442.1|12453.2|12441.2|2
1631893770000|2021-09-17 15:49:30|12453.6|12441.6|12453.2|12441.2|12454.5|12442.5|12453.2|12441.2|1
1631893780000|2021-09-17 15:49:40|12454.1|12442.1|12457|12445|12457|12445|12452.4|12440.4|4
1631893800000|2021-09-17 15:50:00|12455.7|12443.7|12456.1|12444.1|12456.5|12444.5|12455.7|12443.7|0
1631893810000|2021-09-17 15:50:10|||||||||1
1631893820000|2021-09-17 15:50:20|12457.4|12445.4|12458.2|12446.2|12458.2|12446.2|12457.4|12445.4|2
1631893830000|2021-09-17 15:50:30|12457|12445|12457.8|12445.8|12457.8|12445.8|12457|12445|0
1631893840000|2021-09-17 15:50:40|12458.2|12446.2|12458.6|12446.6|12459.5|12447.5|12458.2|12446.2|11
1631893850000|2021-09-17 15:50:50|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|2
1631893860000|2021-09-17 15:51:00|12458.2|12446.2|12456.1|12444.1|12458.2|12446.2|12456.1|12444.1|3
1631893870000|2021-09-17 15:51:10|12457.4|12445.4|12462.4|12450.4|12462.4|12450.4|12457.4|12445.4|3
1631893880000|2021-09-17 15:51:20|12461.1|12449.1|12461.1|12449.1|12462.4|12450.4|12461.1|12449.1|0
1631893890000|2021-09-17 15:51:30|12461.5|12449.5|12463.2|12451.2|12463.2|12451.2|12461.5|12449.5|1
1631893900000|2021-09-17 15:51:40|12461.1|12449.1|12461.1|12449.1|12461.1|12449.1|12461.1|12449.1|2
1631893910000|2021-09-17 15:51:50|12460.3|12448.3|12459.9|12447.9|12460.3|12448.3|12457.4|12445.4|2
1631893920000|2021-09-17 15:52:00|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|0
1631893930000|2021-09-17 15:52:10|12458.6|12446.6|12459.5|12447.5|12459.5|12447.5|12458.6|12446.6|0
1631893940000|2021-09-17 15:52:20|12462|12450|12462.4|12450.4|12462.4|12450.4|12462|12450|2
1631893950000|2021-09-17 15:52:30|12462|12450|12462.4|12450.4|12462.4|12450.4|12462|12450|0
1631893960000|2021-09-17 15:52:40|12462|12450|12462.4|12450.4|12462.4|12450.4|12462|12450|0
1631893970000|2021-09-17 15:52:50|12462|12450|12460.7|12448.7|12462|12450|12460.7|12448.7|2
1631893980000|2021-09-17 15:53:00|12461.1|12449.1|12462|12450|12462|12450|12461.1|12449.1|0
1631893990000|2021-09-17 15:53:10|12462.4|12450.4|12463.6|12451.6|12463.6|12451.6|12462.4|12450.4|0
1631894000000|2021-09-17 15:53:20|12463.2|12451.2|12462|12450|12463.6|12451.6|12462|12450|2
1631894010000|2021-09-17 15:53:30|12461.1|12449.1|12461.1|12449.1|12461.1|12449.1|12461.1|12449.1|6
1631894030000|2021-09-17 15:53:50|||||||||2
1631894040000|2021-09-17 15:54:00|12457.8|12445.8|12456.1|12444.1|12457.8|12445.8|12456.1|12444.1|2
1631894050000|2021-09-17 15:54:10|12457|12445|12456.1|12444.1|12457|12445|12456.1|12444.1|10
1631894060000|2021-09-17 15:54:20|12457|12445|12457|12445|12458.2|12446.2|12456.1|12444.1|2
1631894070000|2021-09-17 15:54:30|12457.4|12445.4|12451.1|12439.1|12457.4|12445.4|12451.1|12439.1|7
1631894080000|2021-09-17 15:54:40|12450.3|12438.3|12449.5|12437.5|12450.3|12438.3|12449.1|12437.1|1
1631894090000|2021-09-17 15:54:50|12450.7|12438.7|12452.8|12440.8|12452.8|12440.8|12449.9|12437.9|3
1631894100000|2021-09-17 15:55:00|12452|12440|12450.7|12438.7|12452|12440|12450.3|12438.3|0
1631894110000|2021-09-17 15:55:10|12451.6|12439.6|12449.9|12437.9|12451.6|12439.6|12449.9|12437.9|1
1631894120000|2021-09-17 15:55:20|12449.5|12437.5|12450.7|12438.7|12450.7|12438.7|12449.5|12437.5|1
1631894130000|2021-09-17 15:55:30|12450.3|12438.3|12450.3|12438.3|12450.3|12438.3|12450.3|12438.3|0
1631894140000|2021-09-17 15:55:40|12449.5|12437.5|12449.5|12437.5|12449.5|12437.5|12449.5|12437.5|1
1631894150000|2021-09-17 15:55:50|12448.6|12436.6|12452.9|12440.9|12452.9|12440.9|12448.6|12436.6|1
1631894160000|2021-09-17 15:56:00|12453.2|12441.2|12450.7|12438.7|12453.2|12441.2|12449.5|12437.5|1
1631894170000|2021-09-17 15:56:10|12451.1|12439.1|12453.2|12441.2|12453.2|12441.2|12451.1|12439.1|5
1631894180000|2021-09-17 15:56:20|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|2
1631894190000|2021-09-17 15:56:30|12453.2|12441.2|12453.3|12441.3|12453.6|12441.6|12452.4|12440.4|1
1631894200000|2021-09-17 15:56:40|12452.4|12440.4|12453.3|12441.3|12453.3|12441.3|12452|12440|0
1631894210000|2021-09-17 15:56:50|12453.6|12441.6|12454.5|12442.5|12454.5|12442.5|12453.6|12441.6|0
1631894220000|2021-09-17 15:57:00|12453.6|12441.6|12452.4|12440.4|12453.6|12441.6|12452.4|12440.4|0
1631894230000|2021-09-17 15:57:10|12453.3|12441.3|12454.1|12442.1|12454.5|12442.5|12452.4|12440.4|0
1631894240000|2021-09-17 15:57:20|12453.3|12441.3|12452.4|12440.4|12453.3|12441.3|12452.4|12440.4|9
1631894250000|2021-09-17 15:57:30|12452|12440|12452|12440|12452.4|12440.4|12452|12440|0
1631894300000|2021-09-17 15:58:20|12449.5|12437.5|12450.4|12438.4|12450.4|12438.4|12447.9|12435.9|4
1631894310000|2021-09-17 15:58:30|12450.8|12438.8|12449.5|12437.5|12453.3|12441.3|12449.5|12437.5|4
1631894320000|2021-09-17 15:58:40|12449.9|12437.9|12454.5|12442.5|12454.9|12442.9|12449.9|12437.9|7
1631894330000|2021-09-17 15:58:50|12454.1|12442.1|12454.1|12442.1|12454.5|12442.5|12454.1|12442.1|0
1631894340000|2021-09-17 15:59:00|12454.5|12442.5|12449.5|12437.5|12454.5|12442.5|12449.5|12437.5|5
1631894350000|2021-09-17 15:59:10|12450.3|12438.3|12449.9|12437.9|12450.8|12438.8|12449.9|12437.9|0
1631894360000|2021-09-17 15:59:20|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|2
1631894400000|2021-09-17 16:00:00|12450.8|12438.8|12448.7|12436.7|12450.8|12438.8|12448.7|12436.7|0
1631894410000|2021-09-17 16:00:10|12450.8|12438.8|12454.5|12442.5|12454.5|12442.5|12450.8|12438.8|10
1631894430000|2021-09-17 16:00:30|||||||||8
1631894440000|2021-09-17 16:00:40|||||||||2
1631894450000|2021-09-17 16:00:50|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|0
1631894490000|2021-09-17 16:01:30|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|3
1631894500000|2021-09-17 16:01:40|12457|12445|12457|12445|12457.9|12445.9|12457|12445|3
1631894510000|2021-09-17 16:01:50|12456.6|12444.6|12455.8|12443.8|12456.6|12444.6|12455.4|12443.4|0
1631894540000|2021-09-17 16:02:20|12455.4|12443.4|12457|12445|12457|12445|12455.4|12443.4|3
1631894550000|2021-09-17 16:02:30|12456.6|12444.6|12457|12445|12457|12445|12456.6|12444.6|0
1631894560000|2021-09-17 16:02:40|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|0
1631894570000|2021-09-17 16:02:50|12455.8|12443.8|12455.4|12443.4|12456.6|12444.6|12455.4|12443.4|0
1631894580000|2021-09-17 16:03:00|12454.5|12442.5|12455.4|12443.4|12456.6|12444.6|12454.5|12442.5|0
1631894590000|2021-09-17 16:03:10|12457|12445|12457|12445|12457|12445|12457|12445|0
1631894600000|2021-09-17 16:03:20|12457.9|12445.9|12457|12445|12457.9|12445.9|12457|12445|9
1631894610000|2021-09-17 16:03:30|12456.6|12444.6|12455.8|12443.8|12456.6|12444.6|12455.8|12443.8|0
1631894620000|2021-09-17 16:03:40|12456.6|12444.6|12455.8|12443.8|12456.6|12444.6|12455.8|12443.8|1
1631894630000|2021-09-17 16:03:50|12456.2|12444.2|12457|12445|12457|12445|12456.2|12444.2|0
1631894640000|2021-09-17 16:04:00|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|0
1631894650000|2021-09-17 16:04:10|12457|12445|12457|12445|12457|12445|12457|12445|2
1631894670000|2021-09-17 16:04:30|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|0
1631894680000|2021-09-17 16:04:40|12455.8|12443.8|12455.8|12443.8|12455.8|12443.8|12455.4|12443.4|3
1631894690000|2021-09-17 16:04:50|12455.4|12443.4|12455.8|12443.8|12456.7|12444.7|12455.4|12443.4|1
1631894700000|2021-09-17 16:05:00|12456.7|12444.7|12456.7|12444.7|12456.7|12444.7|12456.7|12444.7|0
1631894710000|2021-09-17 16:05:10|12457.9|12445.9|12457.9|12445.9|12457.9|12445.9|12457.9|12445.9|0
1631894720000|2021-09-17 16:05:20|12457|12445|12456.7|12444.7|12457|12445|12456.7|12444.7|0
1631894730000|2021-09-17 16:05:30|12455.8|12443.8|12455.8|12443.8|12457.9|12445.9|12455.8|12443.8|1
1631894740000|2021-09-17 16:05:40|||||||||1
1631894760000|2021-09-17 16:06:00|12456.2|12444.2|12460.4|12448.4|12460.4|12448.4|12455.8|12443.8|0
1631894770000|2021-09-17 16:06:10|12461.2|12449.2|12459.6|12447.6|12461.2|12449.2|12459.6|12447.6|13
1631894780000|2021-09-17 16:06:20|12460.4|12448.4|12461.2|12449.2|12461.2|12449.2|12460.4|12448.4|0
1631894790000|2021-09-17 16:06:30|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|0
1631894800000|2021-09-17 16:06:40|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|0
1631894810000|2021-09-17 16:06:50|||||||||1
1631894820000|2021-09-17 16:07:00|12458.7|12446.7|12458.3|12446.3|12458.7|12446.7|12457.9|12445.9|2
1631894830000|2021-09-17 16:07:10|12458.7|12446.7|12459.6|12447.6|12459.6|12447.6|12458.7|12446.7|1
1631894850000|2021-09-17 16:07:30|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|12460.8|12448.8|0
1631894860000|2021-09-17 16:07:40|12461.2|12449.2|12462.1|12450.1|12462.1|12450.1|12461.2|12449.2|0
1631894870000|2021-09-17 16:07:50|12461.2|12449.2|12458.7|12446.7|12461.2|12449.2|12458.7|12446.7|0
1631894880000|2021-09-17 16:08:00|||||||||1
1631894900000|2021-09-17 16:08:20|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|0
1631894910000|2021-09-17 16:08:30|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|0
1631894920000|2021-09-17 16:08:40|12457.5|12445.5|12458.7|12446.7|12459.6|12447.6|12457.5|12445.5|0
1631894930000|2021-09-17 16:08:50|12459.6|12447.6|12458.7|12446.7|12459.6|12447.6|12458.7|12446.7|0
1631894940000|2021-09-17 16:09:00|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|12459.6|12447.6|0
1631894960000|2021-09-17 16:09:20|12460|12448|12460.8|12448.8|12460.8|12448.8|12460|12448|0
1631894970000|2021-09-17 16:09:30|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|12461.2|12449.2|0
1631894980000|2021-09-17 16:09:40|12460.8|12448.8|12457.5|12445.5|12460.8|12448.8|12457.5|12445.5|9
1631894990000|2021-09-17 16:09:50|12457.1|12445.1|12455.8|12443.8|12457.1|12445.1|12455.8|12443.8|0
1631895000000|2021-09-17 16:10:00|12456.2|12444.2|12457.1|12445.1|12457.1|12445.1|12456.2|12444.2|2
1631895010000|2021-09-17 16:10:10|12456.2|12444.2|12456.2|12444.2|12457.1|12445.1|12456.2|12444.2|0
1631895020000|2021-09-17 16:10:20|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|12457.1|12445.1|1
1631895030000|2021-09-17 16:10:30|12455.8|12443.8|12456.7|12444.7|12456.7|12444.7|12455.8|12443.8|1
1631895040000|2021-09-17 16:10:40|12457.1|12445.1|12457.9|12445.9|12457.9|12445.9|12457.1|12445.1|0
1631895070000|2021-09-17 16:11:10|12457.1|12445.1|12458.3|12446.3|12458.7|12446.7|12457.1|12445.1|1
1631895080000|2021-09-17 16:11:20|12459.2|12447.2|12460.4|12448.4|12460.4|12448.4|12459.2|12447.2|0
1631895100000|2021-09-17 16:11:40|12459.2|12447.2|12463.7|12451.7|12463.7|12451.7|12459.2|12447.2|1
1631895110000|2021-09-17 16:11:50|12465|12453|12465|12453|12465|12453|12465|12453|5
1631895120000|2021-09-17 16:12:00|||||||||1
1631895130000|2021-09-17 16:12:10|12465.8|12453.8|12465|12453|12465.8|12453.8|12465|12453|0
1631895140000|2021-09-17 16:12:20|12465.8|12453.8|12468.7|12456.7|12468.7|12456.7|12465.8|12453.8|4
1631895150000|2021-09-17 16:12:30|12467.8|12455.8|12467.8|12455.8|12468.7|12456.7|12467|12455|10
1631895170000|2021-09-17 16:12:50|||||||||7
1631895180000|2021-09-17 16:13:00|12469.1|12457.1|12468.2|12456.2|12469.1|12457.1|12468.2|12456.2|1
1631895190000|2021-09-17 16:13:10|12469.1|12457.1|12468.2|12456.2|12469.1|12457.1|12468.2|12456.2|0
1631895210000|2021-09-17 16:13:30|12467.8|12455.8|12467.8|12455.8|12467.8|12455.8|12467.8|12455.8|1
1631895220000|2021-09-17 16:13:40|||||||||1
1631895250000|2021-09-17 16:14:10|12467|12455|12464.5|12452.5|12467|12455|12464.5|12452.5|3
1631895260000|2021-09-17 16:14:20|12467.4|12455.4|12467|12455|12468.2|12456.2|12467|12455|2
1631895270000|2021-09-17 16:14:30|12468.6|12456.6|12469.9|12457.9|12470.7|12458.7|12468.6|12456.6|10
1631895280000|2021-09-17 16:14:40|12469.5|12457.5|12469.5|12457.5|12470.7|12458.7|12469.5|12457.5|0
1631895290000|2021-09-17 16:14:50|12470.3|12458.3|12470.3|12458.3|12470.3|12458.3|12470.3|12458.3|0
1631895300000|2021-09-17 16:15:00|12470.7|12458.7|12470.7|12458.7|12470.7|12458.7|12470.7|12458.7|4
1631895310000|2021-09-17 16:15:10|12471.1|12459.1|12477|12465|12477|12465|12471.1|12459.1|8
1631895320000|2021-09-17 16:15:20|12474.9|12462.9|12474.5|12462.5|12477.4|12465.4|12474.5|12462.5|13
1631895330000|2021-09-17 16:15:30|12475.3|12463.3|12474.5|12462.5|12475.3|12463.3|12473.6|12461.6|3
1631895340000|2021-09-17 16:15:40|12474.1|12462.1|12474.5|12462.5|12474.5|12462.5|12472.4|12460.4|10
1631895350000|2021-09-17 16:15:50|12475.3|12463.3|12475.7|12463.7|12475.7|12463.7|12474.5|12462.5|10
1631895360000|2021-09-17 16:16:00|12476.1|12464.1|12478.2|12466.2|12478.2|12466.2|12475.7|12463.7|7
1631895370000|2021-09-17 16:16:10|12477.8|12465.8|12478.2|12466.2|12478.2|12466.2|12477.8|12465.8|5
1631895380000|2021-09-17 16:16:20|12477.8|12465.8|12477.8|12465.8|12478.2|12466.2|12477.8|12465.8|0
1631895390000|2021-09-17 16:16:30|12478.2|12466.2|12475.7|12463.7|12478.2|12466.2|12474.9|12462.9|1
1631895400000|2021-09-17 16:16:40|12474.9|12462.9|12474.9|12462.9|12476.1|12464.1|12474.9|12462.9|0
1631895410000|2021-09-17 16:16:50|12475.7|12463.7|12475.7|12463.7|12475.7|12463.7|12475.7|12463.7|0
1631895430000|2021-09-17 16:17:10|12477.8|12465.8|12475.7|12463.7|12477.8|12465.8|12475.7|12463.7|18
1631895440000|2021-09-17 16:17:20|12476.5|12464.5|12476.5|12464.5|12476.5|12464.5|12476.5|12464.5|0
1631895450000|2021-09-17 16:17:30|12475.7|12463.7|12479|12467|12480.2|12468.2|12474.4|12462.4|18
1631895460000|2021-09-17 16:17:40|12475.2|12463.2|12476.5|12464.5|12477.7|12465.7|12475.2|12463.2|12
1631895470000|2021-09-17 16:17:50|12474|12462|12474|12462|12474.8|12462.8|12473.6|12461.6|0
1631895480000|2021-09-17 16:18:00|12475.2|12463.2|12476.5|12464.5|12476.5|12464.5|12474|12462|0
1631895510000|2021-09-17 16:18:30|12477.7|12465.7|12477.3|12465.3|12477.7|12465.7|12476.5|12464.5|1
1631895520000|2021-09-17 16:18:40|12476.9|12464.9|12474.4|12462.4|12476.9|12464.9|12474.4|12462.4|1
1631895530000|2021-09-17 16:18:50|12474.8|12462.8|12471.5|12459.5|12474.8|12462.8|12471.5|12459.5|20
1631895540000|2021-09-17 16:19:00|12472.8|12460.8|12471.2|12459.2|12472.8|12460.8|12471.2|12459.2|0
1631895550000|2021-09-17 16:19:10|12471.9|12459.9|12474.4|12462.4|12475.3|12463.3|12471.9|12459.9|1
1631895560000|2021-09-17 16:19:20|12476.2|12464.2|12476.6|12464.6|12476.6|12464.6|12476.2|12464.2|1
1631895570000|2021-09-17 16:19:30|12478.2|12466.2|12478.2|12466.2|12478.2|12466.2|12478.2|12466.2|1
1631895580000|2021-09-17 16:19:40|12477.8|12465.8|12478.2|12466.2|12478.2|12466.2|12476.9|12464.9|0
1631895590000|2021-09-17 16:19:50|12478.6|12466.6|12480.7|12468.7|12480.7|12468.7|12478.2|12466.2|12
1631895600000|2021-09-17 16:20:00|12480.3|12468.3|12481.6|12469.6|12482|12470|12480.3|12468.3|3
1631895610000|2021-09-17 16:20:10|12482|12470|12482|12470|12482|12470|12482|12470|0
1631895620000|2021-09-17 16:20:20|12481.6|12469.6|12481.6|12469.6|12481.6|12469.6|12481.6|12469.6|0
1631895630000|2021-09-17 16:20:30|12482|12470|12481.6|12469.6|12482|12470|12481.6|12469.6|0
1631895660000|2021-09-17 16:21:00|12485.3|12473.3|12486.6|12474.6|12487|12475|12485.3|12473.3|4
1631895670000|2021-09-17 16:21:10|12485.7|12473.7|12485.7|12473.7|12485.7|12473.7|12484.9|12472.9|0
1631895680000|2021-09-17 16:21:20|12487|12475|12488.2|12476.2|12489.5|12477.5|12486.6|12474.6|6
1631895690000|2021-09-17 16:21:30|12487.4|12475.4|12489.5|12477.5|12489.5|12477.5|12487|12475|4
1631895700000|2021-09-17 16:21:40|12488.6|12476.6|12488.6|12476.6|12489.5|12477.5|12488.6|12476.6|0
1631895710000|2021-09-17 16:21:50|||||||||2
1631895720000|2021-09-17 16:22:00|12487.4|12475.4|12485.3|12473.3|12487.4|12475.4|12485.3|12473.3|7
1631895730000|2021-09-17 16:22:10|12484.9|12472.9|12482|12470|12484.9|12472.9|12481.1|12469.1|5
1631895740000|2021-09-17 16:22:20|12482.8|12470.8|12483.6|12471.6|12483.6|12471.6|12482.8|12470.8|0
1631895770000|2021-09-17 16:22:50|||||||||1
1631895780000|2021-09-17 16:23:00|||||||||10
1631895790000|2021-09-17 16:23:10|12482.8|12470.8|12477|12465|12483.6|12471.6|12477|12465|1
1631895800000|2021-09-17 16:23:20|12473.6|12461.6|12472.8|12460.8|12474.9|12462.9|12472|12460|3
1631895810000|2021-09-17 16:23:30|12474.1|12462.1|12475.3|12463.3|12477.8|12465.8|12472.8|12460.8|1
1631895820000|2021-09-17 16:23:40|12473.2|12461.2|12472.8|12460.8|12473.2|12461.2|12472.8|12460.8|3
1631895830000|2021-09-17 16:23:50|12468.6|12456.6|12468.6|12456.6|12468.6|12456.6|12468.6|12456.6|13
1631895840000|2021-09-17 16:24:00|12469.9|12457.9|12466.1|12454.1|12469.9|12457.9|12466.1|12454.1|10
1631895850000|2021-09-17 16:24:10|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|12465.7|12453.7|5
1631895860000|2021-09-17 16:24:20|12464.5|12452.5|12467|12455|12468.2|12456.2|12464.5|12452.5|5
1631895870000|2021-09-17 16:24:30|12466.2|12454.2|12462|12450|12466.2|12454.2|12461.2|12449.2|6
1631895880000|2021-09-17 16:24:40|12461.6|12449.6|12461.2|12449.2|12461.6|12449.6|12461.2|12449.2|1
1631895890000|2021-09-17 16:24:50|12460.8|12448.8|12459.5|12447.5|12460.8|12448.8|12459.5|12447.5|15
1631895900000|2021-09-17 16:25:00|12457.9|12445.9|12457.5|12445.5|12457.9|12445.9|12457.5|12445.5|8
1631895910000|2021-09-17 16:25:10|12457.1|12445.1|12455.9|12443.9|12457.1|12445.1|12455.9|12443.9|0
1631895920000|2021-09-17 16:25:20|12455|12443|12455|12443|12455.9|12443.9|12455|12443|0
1631895930000|2021-09-17 16:25:30|12454.1|12442.1|12455|12443|12455.9|12443.9|12454.1|12442.1|2
1631895940000|2021-09-17 16:25:40|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|0
1631895950000|2021-09-17 16:25:50|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|6
1631895960000|2021-09-17 16:26:00|12453.3|12441.3|12453.8|12441.8|12453.8|12441.8|12453.3|12441.3|4
1631895970000|2021-09-17 16:26:10|12455|12443|12454.2|12442.2|12455|12443|12454.1|12442.1|0
1631895980000|2021-09-17 16:26:20|12453.8|12441.8|12453.8|12441.8|12453.8|12441.8|12452.9|12440.9|0
1631895990000|2021-09-17 16:26:30|||||||||1
1631896000000|2021-09-17 16:26:40|12455|12443|12457.5|12445.5|12457.5|12445.5|12455|12443|14
1631896010000|2021-09-17 16:26:50|||||||||1
1631896020000|2021-09-17 16:27:00|12458.4|12446.4|12458.4|12446.4|12458.4|12446.4|12457.5|12445.5|2
1631896050000|2021-09-17 16:27:30|12456.3|12444.3|12455.9|12443.9|12456.3|12444.3|12455.9|12443.9|0
1631896060000|2021-09-17 16:27:40|12455|12443|12454.6|12442.6|12455|12443|12454.6|12442.6|0
1631896070000|2021-09-17 16:27:50|12452.1|12440.1|12452.6|12440.6|12452.6|12440.6|12451.7|12439.7|4
1631896080000|2021-09-17 16:28:00|12454.2|12442.2|12458.4|12446.4|12458.4|12446.4|12454.2|12442.2|0
1631896090000|2021-09-17 16:28:10|12459.2|12447.2|12461.7|12449.7|12461.7|12449.7|12459.2|12447.2|1
1631896100000|2021-09-17 16:28:20|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|12461.7|12449.7|0
1631896120000|2021-09-17 16:28:40|12459.1|12447.1|12460|12448|12460|12448|12459.1|12447.1|17
1631896140000|2021-09-17 16:29:00|12461.7|12449.7|12461.7|12449.7|12461.7|12449.7|12461.7|12449.7|3
1631896160000|2021-09-17 16:29:20|12460.8|12448.8|12460.4|12448.4|12460.8|12448.8|12460.4|12448.4|0
1631896170000|2021-09-17 16:29:30|12459.6|12447.6|12455.9|12443.9|12459.6|12447.6|12455.9|12443.9|8
1631896180000|2021-09-17 16:29:40|12456.7|12444.7|12457.1|12445.1|12457.1|12445.1|12456.7|12444.7|0
1631896200000|2021-09-17 16:30:00|12456.3|12444.3|12451.7|12439.7|12456.3|12444.3|12451.7|12439.7|1
1631896220000|2021-09-17 16:30:20|12452.6|12440.6|12452.1|12440.1|12453|12441|12452.1|12440.1|0
1631896230000|2021-09-17 16:30:30|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|0
1631896240000|2021-09-17 16:30:40|12452.1|12440.1|12452.1|12440.1|12452.1|12440.1|12452.1|12440.1|0
1631896270000|2021-09-17 16:31:10|12451.7|12439.7|12449.6|12437.6|12451.7|12439.7|12449.6|12437.6|6
1631896300000|2021-09-17 16:31:40|12447.1|12435.1|12444.6|12432.6|12447.1|12435.1|12444.6|12432.6|10
1631896310000|2021-09-17 16:31:50|12444.2|12432.2|12444.2|12432.2|12444.6|12432.6|12444.2|12432.2|0
1631896320000|2021-09-17 16:32:00|12443.8|12431.8|12441.3|12429.3|12443.8|12431.8|12441.3|12429.3|4
1631896330000|2021-09-17 16:32:10|12441.7|12429.7|12441.7|12429.7|12441.7|12429.7|12441.7|12429.7|0
1631896350000|2021-09-17 16:32:30|12441.3|12429.3|12439.6|12427.6|12441.3|12429.3|12439.6|12427.6|5
1631896370000|2021-09-17 16:32:50|12440.5|12428.5|12441.7|12429.7|12442.6|12430.6|12440.5|12428.5|11
1631896380000|2021-09-17 16:33:00|12443.4|12431.4|12441.7|12429.7|12443.4|12431.4|12441.7|12429.7|1
1631896410000|2021-09-17 16:33:30|12441.8|12429.8|12441.8|12429.8|12441.8|12429.8|12441.8|12429.8|1
1631896420000|2021-09-17 16:33:40|12441.4|12429.4|12440.5|12428.5|12441.4|12429.4|12440.5|12428.5|2
1631896430000|2021-09-17 16:33:50|12439.3|12427.3|12438.5|12426.5|12439.3|12427.3|12438.1|12426.1|12
1631896440000|2021-09-17 16:34:00|12439.3|12427.3|12442.3|12430.3|12443.5|12431.5|12439.3|12427.3|19
1631896450000|2021-09-17 16:34:10|12445.6|12433.6|12446|12434|12446|12434|12445.6|12433.6|20
1631896460000|2021-09-17 16:34:20|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|12444.8|12432.8|1
1631896470000|2021-09-17 16:34:30|12444.4|12432.4|12443.5|12431.5|12444.4|12432.4|12443.5|12431.5|0
1631896480000|2021-09-17 16:34:40|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|0
1631896490000|2021-09-17 16:34:50|12444.8|12432.8|12445.6|12433.6|12445.6|12433.6|12444.8|12432.8|1
1631896500000|2021-09-17 16:35:00|12444.4|12432.4|12442.3|12430.3|12444.4|12432.4|12441.9|12429.9|0
1631896510000|2021-09-17 16:35:10|12442.7|12430.7|12445.6|12433.6|12445.6|12433.6|12442.7|12430.7|1
1631896520000|2021-09-17 16:35:20|12446.9|12434.9|12444.8|12432.8|12446.9|12434.9|12444.8|12432.8|0
1631896530000|2021-09-17 16:35:30|12442.3|12430.3|12444.8|12432.8|12444.8|12432.8|12442.3|12430.3|2
1631896580000|2021-09-17 16:36:20|||||||||1
1631896590000|2021-09-17 16:36:30|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|0
1631896600000|2021-09-17 16:36:40|12444.8|12432.8|12444.4|12432.4|12444.8|12432.8|12444.4|12432.4|2
1631896620000|2021-09-17 16:37:00|||||||||2
1631896640000|2021-09-17 16:37:20|12442.3|12430.3|12441|12429|12442.3|12430.3|12441|12429|2
1631896650000|2021-09-17 16:37:30|12440.6|12428.6|12438.5|12426.5|12440.6|12428.6|12438.5|12426.5|1
1631896660000|2021-09-17 16:37:40|12438.9|12426.9|12439.8|12427.8|12439.8|12427.8|12438.9|12426.9|0
1631896670000|2021-09-17 16:37:50|12438.5|12426.5|12438.5|12426.5|12438.5|12426.5|12438.1|12426.1|2
1631896680000|2021-09-17 16:38:00|12439.4|12427.4|12438.5|12426.5|12439.4|12427.4|12438.5|12426.5|0
1631896690000|2021-09-17 16:38:10|12437.3|12425.3|12439.4|12427.4|12439.4|12427.4|12437.3|12425.3|10
1631896700000|2021-09-17 16:38:20|12438.5|12426.5|12438.5|12426.5|12439.8|12427.8|12438.1|12426.1|3
1631896710000|2021-09-17 16:38:30|12438.1|12426.1|12438.1|12426.1|12438.1|12426.1|12438.1|12426.1|0
1631896720000|2021-09-17 16:38:40|12437.3|12425.3|12436.9|12424.9|12437.3|12425.3|12436.9|12424.9|0
1631896730000|2021-09-17 16:38:50|12437.3|12425.3|12436.9|12424.9|12437.3|12425.3|12436.9|12424.9|0
1631896760000|2021-09-17 16:39:20|12437.3|12425.3|12437.3|12425.3|12437.3|12425.3|12437.3|12425.3|0
1631896780000|2021-09-17 16:39:40|12436.9|12424.9|12436.9|12424.9|12436.9|12424.9|12436.9|12424.9|0
1631896790000|2021-09-17 16:39:50|12437.3|12425.3|12437.3|12425.3|12437.3|12425.3|12437.3|12425.3|0
1631896800000|2021-09-17 16:40:00|12438.2|12426.2|12437.8|12425.8|12438.2|12426.2|12436.5|12424.5|0
1631896810000|2021-09-17 16:40:10|12438.2|12426.2|12440.7|12428.7|12440.7|12428.7|12438.2|12426.2|11
1631896820000|2021-09-17 16:40:20|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|12441.1|12429.1|0
1631896840000|2021-09-17 16:40:40|12442.3|12430.3|12441.1|12429.1|12442.3|12430.3|12441.1|12429.1|20
1631896850000|2021-09-17 16:40:50|12441.9|12429.9|12439.8|12427.8|12441.9|12429.9|12439.8|12427.8|10
1631896860000|2021-09-17 16:41:00|||||||||1
1631896870000|2021-09-17 16:41:10|||||||||1
1631896880000|2021-09-17 16:41:20|12441.1|12429.1|12443.2|12431.2|12443.2|12431.2|12441.1|12429.1|4
1631896890000|2021-09-17 16:41:30|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|0
1631896910000|2021-09-17 16:41:50|12443.2|12431.2|12442.8|12430.8|12443.2|12431.2|12442.8|12430.8|10
1631896920000|2021-09-17 16:42:00|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|0
1631896930000|2021-09-17 16:42:10|12442.3|12430.3|12441.5|12429.5|12442.3|12430.3|12441.5|12429.5|0
1631896950000|2021-09-17 16:42:30|12439|12427|12439|12427|12439|12427|12436.9|12424.9|5
1631896960000|2021-09-17 16:42:40|12440.7|12428.7|12440.7|12428.7|12440.7|12428.7|12440.7|12428.7|1
1631896970000|2021-09-17 16:42:50|12440.3|12428.3|12440.3|12428.3|12441.5|12429.5|12440.3|12428.3|0
1631896980000|2021-09-17 16:43:00|12439.4|12427.4|12439|12427|12439.4|12427.4|12439|12427|0
1631896990000|2021-09-17 16:43:10|||||||||48
1631897020000|2021-09-17 16:43:40|||||||||4
1631897060000|2021-09-17 16:44:20|12437.8|12425.8|12441.5|12429.5|12441.5|12429.5|12436.9|12424.9|15
1631897070000|2021-09-17 16:44:30|12439|12427|12439|12427|12439|12427|12439|12427|1
1631897100000|2021-09-17 16:45:00|12440.3|12428.3|12441.5|12429.5|12441.5|12429.5|12440.3|12428.3|0
1631897110000|2021-09-17 16:45:10|12441.1|12429.1|12441.1|12429.1|12441.1|12429.1|12441.1|12429.1|0
1631897130000|2021-09-17 16:45:30|12441.5|12429.5|12444.4|12432.4|12444.4|12432.4|12441.5|12429.5|0
1631897140000|2021-09-17 16:45:40|12444|12432|12442.8|12430.8|12444|12432|12442.8|12430.8|0
1631897150000|2021-09-17 16:45:50|12441.5|12429.5|12442.8|12430.8|12442.8|12430.8|12441.5|12429.5|1
1631897160000|2021-09-17 16:46:00|12441.5|12429.5|12439|12427|12441.5|12429.5|12439|12427|0
1631897170000|2021-09-17 16:46:10|||||||||1
1631897220000|2021-09-17 16:47:00|12437.8|12425.8|12436.9|12424.9|12437.8|12425.8|12436.9|12424.9|1
1631897230000|2021-09-17 16:47:10|12436.5|12424.5|12436.5|12424.5|12436.5|12424.5|12436.5|12424.5|4
1631897240000|2021-09-17 16:47:20|12439|12427|12439.1|12427.1|12439.1|12427.1|12439|12427|0
1631897250000|2021-09-17 16:47:30|12442.4|12430.4|12443.3|12431.3|12443.7|12431.7|12442.4|12430.4|33
1631897260000|2021-09-17 16:47:40|12441.2|12429.2|12440.8|12428.8|12441.2|12429.2|12440.8|12428.8|3
1631897270000|2021-09-17 16:47:50|12439.9|12427.9|12439.9|12427.9|12439.9|12427.9|12439.9|12427.9|0
1631897280000|2021-09-17 16:48:00|12441.2|12429.2|12443.3|12431.3|12443.3|12431.3|12441.2|12429.2|12
1631897300000|2021-09-17 16:48:20|12443.7|12431.7|12444.1|12432.1|12444.1|12432.1|12443.7|12431.7|2
1631897310000|2021-09-17 16:48:30|12443.7|12431.7|12443.7|12431.7|12443.7|12431.7|12443.7|12431.7|5
1631897330000|2021-09-17 16:48:50|||||||||4
1631897350000|2021-09-17 16:49:10|12443.3|12431.3|12443.7|12431.7|12443.7|12431.7|12443.3|12431.3|0
1631897360000|2021-09-17 16:49:20|12443.3|12431.3|12443.3|12431.3|12443.7|12431.7|12442.4|12430.4|1
1631897380000|2021-09-17 16:49:40|12442|12430|12442|12430|12442|12430|12442|12430|1
1631897390000|2021-09-17 16:49:50|12441.2|12429.2|12440.8|12428.8|12441.2|12429.2|12440.8|12428.8|0
1631897400000|2021-09-17 16:50:00|12439.5|12427.5|12440.8|12428.8|12440.8|12428.8|12439.5|12427.5|5
1631897410000|2021-09-17 16:50:10|12443.3|12431.3|12443.3|12431.3|12443.3|12431.3|12443.3|12431.3|0
1631897420000|2021-09-17 16:50:20|12442.4|12430.4|12441.6|12429.6|12443.3|12431.3|12441.6|12429.6|8
1631897430000|2021-09-17 16:50:30|12443.2|12431.2|12444.1|12432.1|12444.1|12432.1|12443.2|12431.2|1
1631897440000|2021-09-17 16:50:40|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|3
1631897450000|2021-09-17 16:50:50|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|12443.2|12431.2|6
1631897460000|2021-09-17 16:51:00|12444.9|12432.9|12444|12432|12444.9|12432.9|12443.2|12431.2|10
1631897470000|2021-09-17 16:51:10|12445.7|12433.7|12445.3|12433.3|12445.7|12433.7|12444.9|12432.9|0
1631897480000|2021-09-17 16:51:20|12445.7|12433.7|12445.3|12433.3|12445.7|12433.7|12445.3|12433.3|0
1631897490000|2021-09-17 16:51:30|12444.4|12432.4|12445.3|12433.3|12445.3|12433.3|12444.4|12432.4|4
1631897500000|2021-09-17 16:51:40|||||||||2
1631897510000|2021-09-17 16:51:50|12444|12432|12442.4|12430.4|12444.4|12432.4|12442.4|12430.4|0
1631897520000|2021-09-17 16:52:00|12442.8|12430.8|12442.4|12430.4|12442.8|12430.8|12442.4|12430.4|0
1631897530000|2021-09-17 16:52:10|12442.8|12430.8|12444|12432|12444|12432|12442.8|12430.8|0
1631897540000|2021-09-17 16:52:20|12443.6|12431.6|12441.9|12429.9|12443.6|12431.6|12441.9|12429.9|0
1631897550000|2021-09-17 16:52:30|12443.6|12431.6|12442.8|12430.8|12443.6|12431.6|12441.5|12429.5|0
1631897560000|2021-09-17 16:52:40|12443.2|12431.2|12441.5|12429.5|12443.2|12431.2|12440.7|12428.7|2
1631897570000|2021-09-17 16:52:50|12441.1|12429.1|12439.9|12427.9|12441.5|12429.5|12439.9|12427.9|0
1631897580000|2021-09-17 16:53:00|12440.7|12428.7|12443.2|12431.2|12443.2|12431.2|12440.7|12428.7|13
1631897590000|2021-09-17 16:53:10|12444|12432|12444|12432|12444|12432|12443.6|12431.6|0
1631897600000|2021-09-17 16:53:20|12442.4|12430.4|12443.6|12431.6|12444|12432|12442.4|12430.4|0
1631897660000|2021-09-17 16:54:20|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|0
1631897670000|2021-09-17 16:54:30|12444|12432|12444|12432|12444|12432|12443.6|12431.6|1
1631897680000|2021-09-17 16:54:40|12443.6|12431.6|12444|12432|12444|12432|12443.6|12431.6|0
1631897710000|2021-09-17 16:55:10|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|12442.4|12430.4|0
1631897720000|2021-09-17 16:55:20|12443.2|12431.2|12443.6|12431.6|12444|12432|12443.2|12431.2|1
1631897730000|2021-09-17 16:55:30|12444|12432|12443.6|12431.6|12444|12432|12443.6|12431.6|0
1631897740000|2021-09-17 16:55:40|12444|12432|12444|12432|12444|12432|12444|12432|0
1631897750000|2021-09-17 16:55:50|||||||||1
1631897760000|2021-09-17 16:56:00|12443.6|12431.6|12442.3|12430.3|12443.6|12431.6|12441.9|12429.9|27
1631897770000|2021-09-17 16:56:10|12441.5|12429.5|12443.6|12431.6|12444|12432|12441.5|12429.5|0
1631897790000|2021-09-17 16:56:30|12442.8|12430.8|12438.2|12426.2|12442.8|12430.8|12438.2|12426.2|18
1631897800000|2021-09-17 16:56:40|12437.4|12425.4|12439|12427|12439.9|12427.9|12437.4|12425.4|0
1631897830000|2021-09-17 16:57:10|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|0
1631897850000|2021-09-17 16:57:30|12438.7|12426.7|12438.7|12426.7|12439|12427|12438.7|12426.7|0
1631897890000|2021-09-17 16:58:10|12437.8|12425.8|12438.7|12426.7|12438.7|12426.7|12437.8|12425.8|1
1631897900000|2021-09-17 16:58:20|12439.1|12427.1|12438.7|12426.7|12439.1|12427.1|12437.4|12425.4|0
1631897910000|2021-09-17 16:58:30|12437.4|12425.4|12437.4|12425.4|12437.4|12425.4|12437.4|12425.4|0
1631897920000|2021-09-17 16:58:40|12436.6|12424.6|12435.8|12423.8|12436.6|12424.6|12434.9|12422.9|16
1631897930000|2021-09-17 16:58:50|12434.9|12422.9|12437.8|12425.8|12439.1|12427.1|12434.9|12422.9|1
1631897940000|2021-09-17 16:59:00|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|1
1631897950000|2021-09-17 16:59:10|12442|12430|12441.5|12429.5|12444|12432|12440.2|12428.2|13
1631897960000|2021-09-17 16:59:20|12440.6|12428.6|12443.1|12431.1|12443.1|12431.1|12440.6|12428.6|0
1631897970000|2021-09-17 16:59:30|12442.8|12430.8|12439|12427|12443.1|12431.1|12439|12427|0
1631897980000|2021-09-17 16:59:40|12437.8|12425.8|12439.4|12427.4|12439.4|12427.4|12437.8|12425.8|1
1631897990000|2021-09-17 16:59:50|12440.3|12428.3|12440.6|12428.6|12441.9|12429.9|12440.3|12428.3|0
1631898000000|2021-09-17 17:00:00|12440.7|12428.7|12442.3|12430.3|12442.3|12430.3|12440.7|12428.7|0
1631898010000|2021-09-17 17:00:10|12443.5|12431.5|12442.3|12430.3|12444.8|12432.8|12442.3|12430.3|5
1631898030000|2021-09-17 17:00:30|12441.4|12429.4|12442.3|12430.3|12442.3|12430.3|12441.1|12429.1|0
1631898040000|2021-09-17 17:00:40|12443.9|12431.9|12443.9|12431.9|12443.9|12431.9|12443.9|12431.9|3
1631898050000|2021-09-17 17:00:50|||||||||1
1631898060000|2021-09-17 17:01:00|12444|12432|12442.3|12430.3|12444|12432|12442.3|12430.3|0
1631898080000|2021-09-17 17:01:20|12439.8|12427.8|12439.7|12427.7|12440.6|12428.6|12437.3|12425.3|9
1631898090000|2021-09-17 17:01:30|12440.1|12428.1|12440.1|12428.1|12440.1|12428.1|12440.1|12428.1|0
1631898100000|2021-09-17 17:01:40|12439.7|12427.7|12442.2|12430.2|12442.2|12430.2|12439.7|12427.7|0
1631898110000|2021-09-17 17:01:50|12443.1|12431.1|12443.5|12431.5|12443.5|12431.5|12443.1|12431.1|0
1631898120000|2021-09-17 17:02:00|12442.6|12430.6|12443.1|12431.1|12443.5|12431.5|12442.6|12430.6|0
1631898130000|2021-09-17 17:02:10|12438.9|12426.9|12438.9|12426.9|12438.9|12426.9|12438.9|12426.9|2
1631898140000|2021-09-17 17:02:20|||||||||11
1631898150000|2021-09-17 17:02:30|12441.4|12429.4|12441.4|12429.4|12441.4|12429.4|12440.2|12428.2|2
1631898160000|2021-09-17 17:02:40|12441|12429|12441.4|12429.4|12441.4|12429.4|12441|12429|0
1631898170000|2021-09-17 17:02:50|12441|12429|12441|12429|12441|12429|12441|12429|0
1631898180000|2021-09-17 17:03:00|12439.8|12427.8|12438.5|12426.5|12440.2|12428.2|12438.1|12426.1|1
1631898190000|2021-09-17 17:03:10|12442.7|12430.7|12443.9|12431.9|12443.9|12431.9|12442.7|12430.7|5
1631898210000|2021-09-17 17:03:30|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|3
1631898230000|2021-09-17 17:03:50|12446|12434|12446.4|12434.4|12446.4|12434.4|12446|12434|0
1631898260000|2021-09-17 17:04:20|12446|12434|12443.1|12431.1|12446|12434|12443.1|12431.1|1
1631898270000|2021-09-17 17:04:30|12442.7|12430.7|12442.3|12430.3|12442.7|12430.7|12442.3|12430.3|2
1631898280000|2021-09-17 17:04:40|||||||||1
1631898300000|2021-09-17 17:05:00|12442.7|12430.7|12446.4|12434.4|12447.3|12435.3|12442.7|12430.7|28
1631898310000|2021-09-17 17:05:10|||||||||7
1631898330000|2021-09-17 17:05:30|12444.8|12432.8|12446.5|12434.5|12446.5|12434.5|12443.9|12431.9|3
1631898360000|2021-09-17 17:06:00|12445.6|12433.6|12443.1|12431.1|12445.6|12433.6|12443.1|12431.1|2
1631898370000|2021-09-17 17:06:10|12444.8|12432.8|12447.3|12435.3|12447.3|12435.3|12444.8|12432.8|0
1631898380000|2021-09-17 17:06:20|12448.9|12436.9|12450.5|12438.5|12450.5|12438.5|12448.9|12436.9|2
1631898390000|2021-09-17 17:06:30|12449.7|12437.7|12450.1|12438.1|12450.1|12438.1|12449.7|12437.7|11
1631898420000|2021-09-17 17:07:00|12448.9|12436.9|12449.7|12437.7|12450.1|12438.1|12448.9|12436.9|0
1631898430000|2021-09-17 17:07:10|||||||||5
1631898440000|2021-09-17 17:07:20|12449.3|12437.3|12448.1|12436.1|12449.3|12437.3|12447.7|12435.7|2
1631898460000|2021-09-17 17:07:40|12448.9|12436.9|12448.9|12436.9|12448.9|12436.9|12448.9|12436.9|0
1631898470000|2021-09-17 17:07:50|12449.3|12437.3|12449.7|12437.7|12449.7|12437.7|12449.3|12437.3|24
1631898480000|2021-09-17 17:08:00|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|7
1631898490000|2021-09-17 17:08:10|||||||||1
1631898510000|2021-09-17 17:08:30|||||||||12
1631898520000|2021-09-17 17:08:40|12449.7|12437.7|12448.9|12436.9|12449.7|12437.7|12448.9|12436.9|0
1631898530000|2021-09-17 17:08:50|||||||||1
1631898540000|2021-09-17 17:09:00|12449.7|12437.7|12448.9|12436.9|12449.7|12437.7|12448.9|12436.9|7
1631898550000|2021-09-17 17:09:10|12448.5|12436.5|12450.1|12438.1|12450.1|12438.1|12448.5|12436.5|0
1631898560000|2021-09-17 17:09:20|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|3
1631898580000|2021-09-17 17:09:40|12451.3|12439.3|12450.9|12438.9|12451.3|12439.3|12450.9|12438.9|1
1631898590000|2021-09-17 17:09:50|12451.3|12439.3|12453.8|12441.8|12453.8|12441.8|12451.3|12439.3|6
1631898600000|2021-09-17 17:10:00|12458.9|12446.9|12459.7|12447.7|12459.7|12447.7|12457.6|12445.6|4
1631898610000|2021-09-17 17:10:10|12459.3|12447.3|12459.7|12447.7|12459.7|12447.7|12459.3|12447.3|0
1631898630000|2021-09-17 17:10:30|12457.2|12445.2|12457.2|12445.2|12457.2|12445.2|12457.2|12445.2|4
1631898640000|2021-09-17 17:10:40|12456.8|12444.8|12457.2|12445.2|12457.2|12445.2|12456.8|12444.8|0
1631898660000|2021-09-17 17:11:00|12458.5|12446.5|12458.5|12446.5|12458.5|12446.5|12458.5|12446.5|1
1631898670000|2021-09-17 17:11:10|12457.6|12445.6|12456.8|12444.8|12457.6|12445.6|12456.8|12444.8|3
1631898680000|2021-09-17 17:11:20|12457.6|12445.6|12458|12446|12458.9|12446.9|12457.6|12445.6|0
1631898690000|2021-09-17 17:11:30|12456.8|12444.8|12458.5|12446.5|12458.5|12446.5|12456.8|12444.8|0
1631898700000|2021-09-17 17:11:40|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|0
1631898720000|2021-09-17 17:12:00|12460.1|12448.1|12458.9|12446.9|12460.1|12448.1|12458.9|12446.9|1
1631898740000|2021-09-17 17:12:20|12460.1|12448.1|12460.1|12448.1|12460.1|12448.1|12460.1|12448.1|0
1631898750000|2021-09-17 17:12:30|12460.2|12448.2|12460.5|12448.5|12460.5|12448.5|12460.2|12448.2|0
1631898760000|2021-09-17 17:12:40|12459.8|12447.8|12460.2|12448.2|12460.2|12448.2|12459.8|12447.8|2
1631898770000|2021-09-17 17:12:50|12459.3|12447.3|12458.9|12446.9|12459.3|12447.3|12458.4|12446.4|0
1631898780000|2021-09-17 17:13:00|12458.1|12446.1|12459.3|12447.3|12459.3|12447.3|12458.1|12446.1|1
1631898790000|2021-09-17 17:13:10|12460.6|12448.6|12460.1|12448.1|12460.9|12448.9|12460.1|12448.1|3
1631898800000|2021-09-17 17:13:20|12461.3|12449.3|12461.3|12449.3|12462.2|12450.2|12461.3|12449.3|0
1631898810000|2021-09-17 17:13:30|12462.2|12450.2|12461.3|12449.3|12462.2|12450.2|12461.3|12449.3|0
1631898820000|2021-09-17 17:13:40|||||||||1
1631898830000|2021-09-17 17:13:50|12461.4|12449.4|12458.1|12446.1|12461.4|12449.4|12458.1|12446.1|0
1631898840000|2021-09-17 17:14:00|12459.3|12447.3|12460.1|12448.1|12461.4|12449.4|12458.5|12446.5|0
1631898850000|2021-09-17 17:14:10|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|0
1631898880000|2021-09-17 17:14:40|12459.7|12447.7|12457.2|12445.2|12459.7|12447.7|12456.4|12444.4|2
1631898890000|2021-09-17 17:14:50|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|0
1631898900000|2021-09-17 17:15:00|12457.2|12445.2|12458.9|12446.9|12458.9|12446.9|12457.2|12445.2|5
1631898910000|2021-09-17 17:15:10|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|0
1631898920000|2021-09-17 17:15:20|12458.9|12446.9|12458.5|12446.5|12458.9|12446.9|12458.1|12446.1|9
1631898930000|2021-09-17 17:15:30|12456.4|12444.4|12456.4|12444.4|12456.4|12444.4|12453.9|12441.9|2
1631898940000|2021-09-17 17:15:40|12457.2|12445.2|12457.6|12445.6|12458.9|12446.9|12457.2|12445.2|4
1631898960000|2021-09-17 17:16:00|12457.2|12445.2|12456|12444|12457.2|12445.2|12454.7|12442.7|1
1631898970000|2021-09-17 17:16:10|12455.1|12443.1|12456|12444|12456.8|12444.8|12455.1|12443.1|0
1631898980000|2021-09-17 17:16:20|12456.8|12444.8|12456|12444|12456.8|12444.8|12456|12444|0
1631898990000|2021-09-17 17:16:30|12455.1|12443.1|12460.2|12448.2|12460.2|12448.2|12455.1|12443.1|5
1631899000000|2021-09-17 17:16:40|12459.3|12447.3|12459.3|12447.3|12459.3|12447.3|12459.3|12447.3|3
1631899010000|2021-09-17 17:16:50|12458.5|12446.5|12460.2|12448.2|12460.2|12448.2|12458.5|12446.5|12
1631899020000|2021-09-17 17:17:00|12459.8|12447.8|12458.1|12446.1|12459.8|12447.8|12458.1|12446.1|3
1631899030000|2021-09-17 17:17:10|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|0
1631899040000|2021-09-17 17:17:20|12457.2|12445.2|12459.3|12447.3|12459.3|12447.3|12457.2|12445.2|0
1631899080000|2021-09-17 17:18:00|12459.7|12447.7|12461|12449|12461|12449|12459.7|12447.7|0
1631899090000|2021-09-17 17:18:10|12461.4|12449.4|12461|12449|12461.4|12449.4|12460.5|12448.5|0
1631899100000|2021-09-17 17:18:20|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12459.7|12447.7|0
1631899110000|2021-09-17 17:18:30|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|1
1631899120000|2021-09-17 17:18:40|12461.4|12449.4|12461.4|12449.4|12462.2|12450.2|12461.4|12449.4|1
1631899130000|2021-09-17 17:18:50|12461|12449|12458.1|12446.1|12461|12449|12458.1|12446.1|3
1631899140000|2021-09-17 17:19:00|12456|12444|12457.6|12445.6|12459.7|12447.7|12456|12444|10
1631899150000|2021-09-17 17:19:10|12458.5|12446.5|12459.3|12447.3|12459.3|12447.3|12458.1|12446.1|5
1631899160000|2021-09-17 17:19:20|12458.9|12446.9|12459.3|12447.3|12459.3|12447.3|12458.9|12446.9|0
1631899190000|2021-09-17 17:19:50|||||||||2
1631899200000|2021-09-17 17:20:00|12459.7|12447.7|12460.1|12448.1|12461.4|12449.4|12459.3|12447.3|10
1631899210000|2021-09-17 17:20:10|12459.3|12447.3|12461|12449|12461|12449|12459.3|12447.3|1
1631899220000|2021-09-17 17:20:20|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|0
1631899230000|2021-09-17 17:20:30|12459.7|12447.7|12458.1|12446.1|12459.7|12447.7|12458.1|12446.1|1
1631899240000|2021-09-17 17:20:40|12458.5|12446.5|12459.3|12447.3|12459.3|12447.3|12458.5|12446.5|5
1631899260000|2021-09-17 17:21:00|12458.1|12446.1|12456.4|12444.4|12458.1|12446.1|12455.6|12443.6|6
1631899270000|2021-09-17 17:21:10|12456.5|12444.5|12456.5|12444.5|12456.5|12444.5|12456.5|12444.5|0
1631899280000|2021-09-17 17:21:20|12455.7|12443.7|12456.1|12444.1|12456.1|12444.1|12455.7|12443.7|1
1631899290000|2021-09-17 17:21:30|12456.9|12444.9|12454|12442|12457.3|12445.3|12454|12442|1
1631899300000|2021-09-17 17:21:40|12453.2|12441.2|12455.3|12443.3|12455.3|12443.3|12451.9|12439.9|1
1631899310000|2021-09-17 17:21:50|12454.4|12442.4|12455.3|12443.3|12455.3|12443.3|12454.4|12442.4|0
1631899320000|2021-09-17 17:22:00|12455.7|12443.7|12455.3|12443.3|12455.7|12443.7|12454|12442|11
1631899340000|2021-09-17 17:22:20|12454.9|12442.9|12451.5|12439.5|12454.9|12442.9|12451.5|12439.5|2
1631899350000|2021-09-17 17:22:30|12452.8|12440.8|12453.6|12441.6|12455.7|12443.7|12452.8|12440.8|2
1631899360000|2021-09-17 17:22:40|12454.4|12442.4|12455.2|12443.2|12456.5|12444.5|12454|12442|4
1631899370000|2021-09-17 17:22:50|12454.4|12442.4|12454.4|12442.4|12454.4|12442.4|12454.4|12442.4|0
1631899380000|2021-09-17 17:23:00|12454|12442|12456.5|12444.5|12456.5|12444.5|12454|12442|0
1631899390000|2021-09-17 17:23:10|12456.9|12444.9|12459.4|12447.4|12459.4|12447.4|12456.9|12444.9|0
1631899400000|2021-09-17 17:23:20|12460.2|12448.2|12461.9|12449.9|12461.9|12449.9|12460.2|12448.2|1
1631899410000|2021-09-17 17:23:30|12461.5|12449.5|12459|12447|12461.5|12449.5|12458.1|12446.1|1
1631899420000|2021-09-17 17:23:40|12458.1|12446.1|12454.4|12442.4|12458.1|12446.1|12454.4|12442.4|3
1631899430000|2021-09-17 17:23:50|12454|12442|12453.1|12441.1|12454.4|12442.4|12451.5|12439.5|2
1631899440000|2021-09-17 17:24:00|12452.7|12440.7|12451.9|12439.9|12452.7|12440.7|12451.1|12439.1|12
1631899450000|2021-09-17 17:24:10|12453.2|12441.2|12453.2|12441.2|12453.2|12441.2|12453.2|12441.2|2
1631899460000|2021-09-17 17:24:20|12451.5|12439.5|12450.7|12438.7|12451.5|12439.5|12450.7|12438.7|0
1631899470000|2021-09-17 17:24:30|12450.3|12438.3|12450.3|12438.3|12450.3|12438.3|12450.3|12438.3|3
1631899480000|2021-09-17 17:24:40|12449.4|12437.4|12449.5|12437.5|12449.5|12437.5|12449.4|12437.4|0
1631899490000|2021-09-17 17:24:50|12448.6|12436.6|12448.2|12436.2|12448.6|12436.6|12448.2|12436.2|0
1631899500000|2021-09-17 17:25:00|12449.5|12437.5|12449.5|12437.5|12449.5|12437.5|12449.5|12437.5|0
1631899520000|2021-09-17 17:25:20|12449.9|12437.9|12449.5|12437.5|12449.9|12437.9|12449.5|12437.5|0
1631899530000|2021-09-17 17:25:30|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|0
1631899540000|2021-09-17 17:25:40|12448.6|12436.6|12448.2|12436.2|12449.9|12437.9|12448.2|12436.2|4
1631899550000|2021-09-17 17:25:50|12447.4|12435.4|12446.1|12434.1|12447.4|12435.4|12446.1|12434.1|0
1631899560000|2021-09-17 17:26:00|12445.7|12433.7|12445.7|12433.7|12445.7|12433.7|12445.7|12433.7|0
1631899580000|2021-09-17 17:26:20|12444.5|12432.5|12443.6|12431.6|12444.5|12432.5|12443.6|12431.6|1
1631899620000|2021-09-17 17:27:00|12444|12432|12444|12432|12444|12432|12444|12432|0
1631899630000|2021-09-17 17:27:10|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|0
1631899640000|2021-09-17 17:27:20|12444|12432|12444|12432|12444|12432|12444|12432|0
1631899650000|2021-09-17 17:27:30|12444.9|12432.9|12444.5|12432.5|12444.9|12432.9|12444.5|12432.5|3
1631899660000|2021-09-17 17:27:40|12444.9|12432.9|12444.5|12432.5|12444.9|12432.9|12444.5|12432.5|0
1631899670000|2021-09-17 17:27:50|12444.9|12432.9|12444.5|12432.5|12444.9|12432.9|12443.6|12431.6|0
1631899680000|2021-09-17 17:28:00|12444.9|12432.9|12443.6|12431.6|12444.9|12432.9|12443.6|12431.6|0
1631899690000|2021-09-17 17:28:10|12444|12432|12443.6|12431.6|12444|12432|12443.6|12431.6|0
1631899700000|2021-09-17 17:28:20|12443.7|12431.7|12444.5|12432.5|12444.9|12432.9|12443.7|12431.7|4
1631899710000|2021-09-17 17:28:30|12444.9|12432.9|12448.3|12436.3|12448.3|12436.3|12444.5|12432.5|6
1631899720000|2021-09-17 17:28:40|12447.4|12435.4|12447|12435|12448.3|12436.3|12447|12435|22
1631899730000|2021-09-17 17:28:50|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|0
1631899740000|2021-09-17 17:29:00|12447|12435|12444.1|12432.1|12447|12435|12444.1|12432.1|1
1631899750000|2021-09-17 17:29:10|12445|12433|12445|12433|12445|12433|12443.7|12431.7|8
1631899760000|2021-09-17 17:29:20|12444.1|12432.1|12444.1|12432.1|12445|12433|12444.1|12432.1|0
1631899770000|2021-09-17 17:29:30|12443.3|12431.3|12445|12433|12445|12433|12443.3|12431.3|1
1631899780000|2021-09-17 17:29:40|12444.1|12432.1|12444.1|12432.1|12444.1|12432.1|12444.1|12432.1|0
1631899790000|2021-09-17 17:29:50|||||||||1
1631899800000|2021-09-17 17:30:00|12445|12433|12442.9|12430.9|12445|12433|12442.5|12430.5|3
1631899820000|2021-09-17 17:30:20|12445|12433|12444.2|12432.2|12445|12433|12444.2|12432.2|4
1631899830000|2021-09-17 17:30:30|12443.3|12431.3|12442.1|12430.1|12443.3|12431.3|12442.1|12430.1|0
1631899840000|2021-09-17 17:30:40|12442.9|12430.9|12442.9|12430.9|12442.9|12430.9|12442.9|12430.9|0
1631899850000|2021-09-17 17:30:50|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|12442.1|12430.1|0
1631899860000|2021-09-17 17:31:00|12441.7|12429.7|12440|12428|12442.5|12430.5|12439.2|12427.2|27
1631899870000|2021-09-17 17:31:10|12439.6|12427.6|12438.8|12426.8|12439.6|12427.6|12438.8|12426.8|0
1631899880000|2021-09-17 17:31:20|12440|12428|12438.8|12426.8|12440|12428|12438.8|12426.8|0
1631899890000|2021-09-17 17:31:30|12439.6|12427.6|12438.4|12426.4|12439.6|12427.6|12438.4|12426.4|0
1631899900000|2021-09-17 17:31:40|12439.2|12427.2|12439.6|12427.6|12440|12428|12439.2|12427.2|2
1631899910000|2021-09-17 17:31:50|12438.4|12426.4|12438.4|12426.4|12438.4|12426.4|12438.4|12426.4|0
1631899920000|2021-09-17 17:32:00|12437.1|12425.1|12436.7|12424.7|12437.5|12425.5|12436.7|12424.7|27
1631899940000|2021-09-17 17:32:20|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|4
1631899950000|2021-09-17 17:32:30|12439.2|12427.2|12440|12428|12440|12428|12439.2|12427.2|10
1631899960000|2021-09-17 17:32:40|12441.7|12429.7|12441.7|12429.7|12442.1|12430.1|12441.7|12429.7|0
1631899990000|2021-09-17 17:33:10|12439.6|12427.6|12439.6|12427.6|12439.6|12427.6|12439.6|12427.6|6
1631900000000|2021-09-17 17:33:20|12439.2|12427.2|12438.3|12426.3|12439.2|12427.2|12438.3|12426.3|10
1631900030000|2021-09-17 17:33:50|12437.1|12425.1|12437.9|12425.9|12437.9|12425.9|12437.1|12425.1|10
1631900040000|2021-09-17 17:34:00|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|1
1631900050000|2021-09-17 17:34:10|12437.1|12425.1|12437.9|12425.9|12437.9|12425.9|12437.1|12425.1|0
1631900060000|2021-09-17 17:34:20|12437.1|12425.1|12436.7|12424.7|12438.3|12426.3|12436.7|12424.7|0
1631900120000|2021-09-17 17:35:20|12438.8|12426.8|12439.2|12427.2|12439.6|12427.6|12438.8|12426.8|10
1631900130000|2021-09-17 17:35:30|12440.9|12428.9|12441.7|12429.7|12441.7|12429.7|12440.9|12428.9|12
1631900140000|2021-09-17 17:35:40|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|12445.9|12433.9|4
1631900150000|2021-09-17 17:35:50|12445.5|12433.5|12444.6|12432.6|12445.5|12433.5|12444.6|12432.6|0
1631900160000|2021-09-17 17:36:00|12445.9|12433.9|12445|12433|12445.9|12433.9|12443.4|12431.4|5
1631900170000|2021-09-17 17:36:10|12444.6|12432.6|12444.6|12432.6|12446.7|12434.7|12444.6|12432.6|6
1631900180000|2021-09-17 17:36:20|12446.7|12434.7|12446.7|12434.7|12446.7|12434.7|12445.9|12433.9|1
1631900190000|2021-09-17 17:36:30|12449.2|12437.2|12449.2|12437.2|12449.2|12437.2|12448.4|12436.4|5
1631900200000|2021-09-17 17:36:40|12447.6|12435.6|12448|12436|12448.4|12436.4|12446.7|12434.7|25
1631900220000|2021-09-17 17:37:00|12448.4|12436.4|12448.4|12436.4|12448.4|12436.4|12448.4|12436.4|0
1631900250000|2021-09-17 17:37:30|12449.6|12437.6|12450|12438|12450|12438|12449.6|12437.6|0
1631900270000|2021-09-17 17:37:50|12449.6|12437.6|12449.6|12437.6|12449.6|12437.6|12449.6|12437.6|0
1631900280000|2021-09-17 17:38:00|12450|12438|12451.3|12439.3|12452.1|12440.1|12450|12438|0
1631900290000|2021-09-17 17:38:10|12452.1|12440.1|12451.3|12439.3|12452.1|12440.1|12451.3|12439.3|0
1631900300000|2021-09-17 17:38:20|12450.9|12438.9|12450.9|12438.9|12450.9|12438.9|12450.9|12438.9|0
1631900310000|2021-09-17 17:38:30|12451.3|12439.3|12450.4|12438.4|12451.3|12439.3|12450.4|12438.4|0
1631900320000|2021-09-17 17:38:40|12450.8|12438.8|12452.9|12440.9|12452.9|12440.9|12450.8|12438.8|1
1631900330000|2021-09-17 17:38:50|12452.5|12440.5|12451.7|12439.7|12452.5|12440.5|12451.7|12439.7|0
1631900340000|2021-09-17 17:39:00|12450.4|12438.4|12450.4|12438.4|12450.4|12438.4|12450|12438|0
1631900350000|2021-09-17 17:39:10|12451.3|12439.3|12451.3|12439.3|12451.3|12439.3|12451.3|12439.3|0
1631900360000|2021-09-17 17:39:20|12450.4|12438.4|12450|12438|12450.4|12438.4|12450|12438|0
1631900390000|2021-09-17 17:39:50|12451.7|12439.7|12451.2|12439.2|12454.6|12442.6|12451.2|12439.2|2
1631900400000|2021-09-17 17:40:00|12450.8|12438.8|12450|12438|12450.8|12438.8|12449.1|12437.1|6
1631900410000|2021-09-17 17:40:10|12451.2|12439.2|12452.1|12440.1|12452.1|12440.1|12451.2|12439.2|0
1631900420000|2021-09-17 17:40:20|12451.7|12439.7|12450.8|12438.8|12451.7|12439.7|12450.8|12438.8|0
1631900440000|2021-09-17 17:40:40|12449.6|12437.6|12452.5|12440.5|12452.5|12440.5|12449.6|12437.6|13
1631900450000|2021-09-17 17:40:50|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|12453.7|12441.7|0
1631900460000|2021-09-17 17:41:00|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|12454.1|12442.1|8
1631900470000|2021-09-17 17:41:10|12456.6|12444.6|12453.7|12441.7|12456.6|12444.6|12453.7|12441.7|12
1631900490000|2021-09-17 17:41:30|12454.1|12442.1|12452.5|12440.5|12454.1|12442.1|12452.5|12440.5|4
1631900500000|2021-09-17 17:41:40|12451.6|12439.6|12450.8|12438.8|12451.6|12439.6|12450.8|12438.8|0
1631900510000|2021-09-17 17:41:50|12451.6|12439.6|12450.8|12438.8|12452.5|12440.5|12450.8|12438.8|0
1631900520000|2021-09-17 17:42:00|||||||||1
1631900530000|2021-09-17 17:42:10|12451.6|12439.6|12451.6|12439.6|12451.6|12439.6|12451.6|12439.6|0
1631900540000|2021-09-17 17:42:20|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|1
1631900550000|2021-09-17 17:42:30|12451.6|12439.6|12451.2|12439.2|12453.3|12441.3|12451.2|12439.2|17
1631900570000|2021-09-17 17:42:50|12450.8|12438.8|12451.2|12439.2|12451.2|12439.2|12450.8|12438.8|0
1631900580000|2021-09-17 17:43:00|||||||||1
1631900590000|2021-09-17 17:43:10|12450.8|12438.8|12450.8|12438.8|12450.8|12438.8|12450.8|12438.8|0
1631900600000|2021-09-17 17:43:20|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|12451.2|12439.2|2
1631900610000|2021-09-17 17:43:30|||||||||2
1631900620000|2021-09-17 17:43:40|12450.8|12438.8|12450|12438|12450.8|12438.8|12448.3|12436.3|1
1631900640000|2021-09-17 17:44:00|12448.3|12436.3|12448.3|12436.3|12448.3|12436.3|12448.3|12436.3|0
1631900650000|2021-09-17 17:44:10|||||||||8
1631900670000|2021-09-17 17:44:30|12447.9|12435.9|12448.4|12436.4|12448.4|12436.4|12447.5|12435.5|13
1631900680000|2021-09-17 17:44:40|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|12446.8|12434.8|1
1631900690000|2021-09-17 17:44:50|12445.1|12433.1|12445.1|12433.1|12445.1|12433.1|12445.1|12433.1|6
1631900700000|2021-09-17 17:45:00|12444.7|12432.7|12443.4|12431.4|12444.7|12432.7|12443.4|12431.4|1
1631900710000|2021-09-17 17:45:10|12444.3|12432.3|12444.3|12432.3|12444.3|12432.3|12444.3|12432.3|12
1631900720000|2021-09-17 17:45:20|12446.8|12434.8|12447.2|12435.2|12447.2|12435.2|12446.8|12434.8|10
1631900730000|2021-09-17 17:45:30|12448|12436|12447.2|12435.2|12448|12436|12447.2|12435.2|0
1631900750000|2021-09-17 17:45:50|12447.6|12435.6|12447.2|12435.2|12447.6|12435.6|12447.2|12435.2|1
1631900760000|2021-09-17 17:46:00|12448|12436|12448.9|12436.9|12449.3|12437.3|12448|12436|3
1631900770000|2021-09-17 17:46:10|12448.5|12436.5|12448.9|12436.9|12448.9|12436.9|12448.5|12436.5|1
1631900780000|2021-09-17 17:46:20|12449.3|12437.3|12448.9|12436.9|12449.3|12437.3|12448.9|12436.9|1
1631900790000|2021-09-17 17:46:30|12449.3|12437.3|12448.9|12436.9|12449.3|12437.3|12448.9|12436.9|3
1631900800000|2021-09-17 17:46:40|12448.5|12436.5|12450.2|12438.2|12450.6|12438.6|12448.5|12436.5|14
1631900810000|2021-09-17 17:46:50|12450.6|12438.6|12447.7|12435.7|12450.6|12438.6|12447.7|12435.7|12
1631900820000|2021-09-17 17:47:00|12448.5|12436.5|12451|12439|12451|12439|12448.1|12436.1|20
1631900830000|2021-09-17 17:47:10|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|0
1631900840000|2021-09-17 17:47:20|||||||||3
1631900860000|2021-09-17 17:47:40|12450.6|12438.6|12449.4|12437.4|12450.6|12438.6|12449.4|12437.4|5
1631900870000|2021-09-17 17:47:50|12450.2|12438.2|12450.2|12438.2|12450.2|12438.2|12450.2|12438.2|3
1631900880000|2021-09-17 17:48:00|12451.5|12439.5|12451.5|12439.5|12451.5|12439.5|12451.5|12439.5|0
1631900890000|2021-09-17 17:48:10|12451.9|12439.9|12450.6|12438.6|12451.9|12439.9|12449.4|12437.4|7
1631900900000|2021-09-17 17:48:20|12451.5|12439.5|12451.5|12439.5|12451.5|12439.5|12451.5|12439.5|0
1631900920000|2021-09-17 17:48:40|12451.9|12439.9|12449.8|12437.8|12451.9|12439.9|12449.8|12437.8|9
1631900930000|2021-09-17 17:48:50|12449.4|12437.4|12449.4|12437.4|12449.4|12437.4|12448.5|12436.5|1
1631900940000|2021-09-17 17:49:00|12449.8|12437.8|12448.5|12436.5|12449.8|12437.8|12448.5|12436.5|5
1631900950000|2021-09-17 17:49:10|12447.7|12435.7|12447.7|12435.7|12447.7|12435.7|12447.7|12435.7|0
1631900970000|2021-09-17 17:49:30|12447.3|12435.3|12446.4|12434.4|12447.3|12435.3|12446.4|12434.4|1
1631900980000|2021-09-17 17:49:40|12446|12434|12446|12434|12446.4|12434.4|12446|12434|0
1631900990000|2021-09-17 17:49:50|12446.4|12434.4|12446|12434|12447.7|12435.7|12446|12434|20
1631901000000|2021-09-17 17:50:00|12445.1|12433.1|12447.6|12435.6|12447.6|12435.6|12445.1|12433.1|19
1631901010000|2021-09-17 17:50:10|12448|12436|12448|12436|12448.4|12436.4|12448|12436|3
1631901030000|2021-09-17 17:50:30|12447.6|12435.6|12446.4|12434.4|12447.6|12435.6|12446.4|12434.4|24
1631901040000|2021-09-17 17:50:40|12446|12434|12446.4|12434.4|12446.8|12434.8|12446|12434|0
1631901050000|2021-09-17 17:50:50|12448|12436|12448|12436|12448|12436|12448|12436|0
1631901060000|2021-09-17 17:51:00|12447.6|12435.6|12446|12434|12447.6|12435.6|12446|12434|0
1631901080000|2021-09-17 17:51:20|12444.7|12432.7|12444.7|12432.7|12444.7|12432.7|12444.7|12432.7|1
1631901090000|2021-09-17 17:51:30|12445.1|12433.1|12444.7|12432.7|12445.1|12433.1|12444.7|12432.7|0
1631901100000|2021-09-17 17:51:40|12445.1|12433.1|12445.6|12433.6|12446|12434|12444.7|12432.7|1
1631901110000|2021-09-17 17:51:50|||||||||5
1631901120000|2021-09-17 17:52:00|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|0
1631901130000|2021-09-17 17:52:10|12443.5|12431.5|12442.7|12430.7|12443.5|12431.5|12442.7|12430.7|0
1631901140000|2021-09-17 17:52:20|12444.8|12432.8|12445.2|12433.2|12445.2|12433.2|12444.8|12432.8|4
1631901150000|2021-09-17 17:52:30|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|5
1631901160000|2021-09-17 17:52:40|12446|12434|12445.6|12433.6|12446.9|12434.9|12445.6|12433.6|1
1631901170000|2021-09-17 17:52:50|||||||||1
1631901180000|2021-09-17 17:53:00|12445.2|12433.2|12444.4|12432.4|12445.2|12433.2|12444.4|12432.4|10
1631901200000|2021-09-17 17:53:20|12443.5|12431.5|12442.7|12430.7|12443.5|12431.5|12441.9|12429.9|7
1631901210000|2021-09-17 17:53:30|12443.1|12431.1|12443.1|12431.1|12443.1|12431.1|12443.1|12431.1|1
1631901220000|2021-09-17 17:53:40|12443.5|12431.5|12445.6|12433.6|12445.6|12433.6|12443.5|12431.5|11
1631901230000|2021-09-17 17:53:50|12445.2|12433.2|12443.9|12431.9|12446|12434|12443.9|12431.9|33
1631901240000|2021-09-17 17:54:00|12444.3|12432.3|12446|12434|12446|12434|12444.3|12432.3|16
1631901250000|2021-09-17 17:54:10|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|12445.6|12433.6|0
1631901260000|2021-09-17 17:54:20|12445.2|12433.2|12445.6|12433.6|12445.6|12433.6|12444.4|12432.4|0
1631901270000|2021-09-17 17:54:30|12446|12434|12444.8|12432.8|12446|12434|12443.5|12431.5|9
1631901290000|2021-09-17 17:54:50|12443.9|12431.9|12443.9|12431.9|12443.9|12431.9|12443.9|12431.9|1
1631901300000|2021-09-17 17:55:00|12443.5|12431.5|12445.2|12433.2|12445.2|12433.2|12442.7|12430.7|4
1631901320000|2021-09-17 17:55:20|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|7
1631901330000|2021-09-17 17:55:30|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|12442.7|12430.7|0
1631901340000|2021-09-17 17:55:40|12441.9|12429.9|12442.7|12430.7|12442.7|12430.7|12441|12429|0
1631901350000|2021-09-17 17:55:50|12443.5|12431.5|12443.5|12431.5|12443.5|12431.5|12442.7|12430.7|0
1631901360000|2021-09-17 17:56:00|12440.2|12428.2|12441.1|12429.1|12441.1|12429.1|12440.2|12428.2|26
1631901380000|2021-09-17 17:56:20|12440.2|12428.2|12441.1|12429.1|12441.1|12429.1|12439.8|12427.8|0
1631901390000|2021-09-17 17:56:30|12440.7|12428.7|12439.8|12427.8|12440.7|12428.7|12439.8|12427.8|0
1631901400000|2021-09-17 17:56:40|12439.4|12427.4|12439.8|12427.8|12439.8|12427.8|12439.4|12427.4|2
1631901410000|2021-09-17 17:56:50|12440.2|12428.2|12441.9|12429.9|12441.9|12429.9|12440.2|12428.2|2
1631901420000|2021-09-17 17:57:00|12441.1|12429.1|12437.7|12425.7|12441.1|12429.1|12437.7|12425.7|3
1631901430000|2021-09-17 17:57:10|12439.4|12427.4|12439.4|12427.4|12439.4|12427.4|12439.4|12427.4|6
1631901440000|2021-09-17 17:57:20|12439.8|12427.8|12439.8|12427.8|12439.8|12427.8|12439.8|12427.8|1
1631901450000|2021-09-17 17:57:30|12440.2|12428.2|12439.8|12427.8|12441.1|12429.1|12439.4|12427.4|6
1631901460000|2021-09-17 17:57:40|12440.2|12428.2|12441.9|12429.9|12441.9|12429.9|12440.2|12428.2|6
1631901470000|2021-09-17 17:57:50|12442.3|12430.3|12442.3|12430.3|12442.7|12430.7|12441.5|12429.5|1
1631901480000|2021-09-17 17:58:00|12441.9|12429.9|12441.1|12429.1|12442.3|12430.3|12441.1|12429.1|5
1631901490000|2021-09-17 17:58:10|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|12441.9|12429.9|0
1631901500000|2021-09-17 17:58:20|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|3
1631901510000|2021-09-17 17:58:30|12444|12432|12444.4|12432.4|12444.4|12432.4|12443.6|12431.6|1
1631901530000|2021-09-17 17:58:50|12444|12432|12446.9|12434.9|12446.9|12434.9|12444|12432|12
1631901540000|2021-09-17 17:59:00|12447.8|12435.8|12453.7|12441.7|12453.7|12441.7|12447.8|12435.8|18
1631901550000|2021-09-17 17:59:10|12452.9|12440.9|12446.2|12434.2|12452.9|12440.9|12443.7|12431.7|36
1631901560000|2021-09-17 17:59:20|12445.4|12433.4|12444.5|12432.5|12447.9|12435.9|12443.7|12431.7|11
1631901570000|2021-09-17 17:59:30|12443.7|12431.7|12441.2|12429.2|12445.4|12433.4|12436.9|12424.9|144
1631901580000|2021-09-17 17:59:40|12439.1|12427.1|12433.9|12421.9|12440.3|12428.3|12431.8|12419.8|107
1631901590000|2021-09-17 17:59:50|12433.5|12421.5|12434.3|12422.3|12434.3|12422.3|12430.1|12418.1|151
1631901600000|2021-09-17 18:00:00|12435.1|12423.1|12434.2|12422.2|12435.9|12423.9|12432.6|12420.6|74
1631901610000|2021-09-17 18:00:10|12435|12423|12435|12423|12435|12423|12434.6|12422.6|12
1631901620000|2021-09-17 18:00:20|12435.8|12423.8|12439.9|12427.9|12439.9|12427.9|12434.9|12422.9|64
1631901630000|2021-09-17 18:00:30|12439.5|12427.5|12439.5|12427.5|12439.9|12427.9|12439.1|12427.1|3
1631901640000|2021-09-17 18:00:40|12439.1|12427.1|12439.1|12427.1|12439.1|12427.1|12439.1|12427.1|8
1631901650000|2021-09-17 18:00:50|12441.6|12429.6|12441.6|12429.6|12441.6|12429.6|12441.6|12429.6|15
1631901660000|2021-09-17 18:01:00|12442.5|12430.5|12452.6|12440.6|12453.7|12440.6|12441.2|12429.2|44
1631901670000|2021-09-17 18:01:10|||||||||7
1631901680000|2021-09-17 18:01:20|12453.5|12441.5|12454.3|12442.3|12454.3|12442.3|12452.6|12440.6|13
1631901690000|2021-09-17 18:01:30|12453.9|12441.9|12452.6|12440.6|12453.9|12441.9|12452.6|12440.6|7
1631901700000|2021-09-17 18:01:40|||||||||8
1631901710000|2021-09-17 18:01:50|12453.5|12441.5|12452.6|12440.6|12453.5|12441.5|12452.6|12440.6|3
1631901720000|2021-09-17 18:02:00|12452.2|12440.2|12452.6|12440.6|12452.6|12440.6|12452.2|12440.2|15
1631901730000|2021-09-17 18:02:10|12452.3|12440.3|12452.6|12440.6|12452.6|12440.6|12452.3|12440.3|32
1631901740000|2021-09-17 18:02:20|12452.3|12440.3|12451.9|12439.9|12452.6|12440.6|12451.9|12439.9|17
1631901750000|2021-09-17 18:02:30|12452.3|12440.3|12452.3|12440.3|12452.3|12440.3|12452.3|12440.3|6
1631901760000|2021-09-17 18:02:40|||||||||3
1631901770000|2021-09-17 18:02:50|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|4
1631901780000|2021-09-17 18:03:00|12453.1|12441.1|12451.9|12439.9|12453.1|12441.1|12451.9|12439.9|9
1631901790000|2021-09-17 18:03:10|12453.1|12441.1|12453.1|12441.1|12453.1|12441.1|12453.1|12441.1|0
1631901800000|2021-09-17 18:03:20|12452.3|12440.3|12451.9|12439.9|12452.3|12440.3|12451.9|12439.9|0
1631901810000|2021-09-17 18:03:30|12452.3|12440.3|12452.3|12440.3|12454.4|12442.4|12452.3|12440.3|26
1631901820000|2021-09-17 18:03:40|12451.9|12439.9|12451.1|12439.1|12452.3|12440.3|12451.1|12439.1|12
1631901830000|2021-09-17 18:03:50|12450.3|12438.3|12451.1|12439.1|12451.1|12439.1|12450.3|12438.3|3
1631901840000|2021-09-17 18:04:00|12452.7|12440.7|12451.5|12439.5|12453.6|12441.6|12451.1|12439.1|1
1631901850000|2021-09-17 18:04:10|12451.1|12439.1|12454.4|12442.4|12456|12444|12451.1|12439.1|4
1631901860000|2021-09-17 18:04:20|12454.8|12442.8|12453.6|12441.6|12454.8|12442.8|12451.9|12439.9|1
1631901870000|2021-09-17 18:04:30|12452.3|12440.3|12451.1|12439.1|12452.3|12440.3|12451.1|12439.1|9
1631901880000|2021-09-17 18:04:40|12451.5|12439.5|12452.3|12440.3|12452.3|12440.3|12451.5|12439.5|2
1631901890000|2021-09-17 18:04:50|12451.1|12439.1|12450.3|12438.3|12451.5|12439.5|12450.3|12438.3|23
1631901900000|2021-09-17 18:05:00|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|0
1632144600000|2021-09-20 13:30:00|12411.7|12399.7|12388.7|12376.7|12411.7|12399.7|12377.5|12361.5|105
1632144610000|2021-09-20 13:30:10|12382.5|12370.5|12390|12378|12397.4|12385.4|12382.5|12369.4|39
1632144620000|2021-09-20 13:30:20|12390.9|12378.9|12396.7|12384.7|12412|12400|12390.9|12378.2|45
1632144630000|2021-09-20 13:30:30|12395.8|12383.8|12413.1|12401.1|12413.9|12401.9|12395.8|12383.8|25
1632144640000|2021-09-20 13:30:40|12413.9|12401.9|12405.8|12393.8|12413.9|12401.9|12405.8|12390.7|12
1632144650000|2021-09-20 13:30:50|12405|12393|12404.4|12392.4|12407.4|12395.4|12402.8|12390.8|50
1632144660000|2021-09-20 13:31:00|12404.9|12392.9|12401.9|12389.9|12407.4|12395.4|12399|12387|26
1632144670000|2021-09-20 13:31:10|12400.2|12388.2|12401.5|12389.5|12402.7|12390.7|12400.2|12388.2|1
1632144680000|2021-09-20 13:31:20|12400.2|12388.2|12395.5|12383.5|12400.5|12388.5|12395.5|12383.5|8
1632144690000|2021-09-20 13:31:30|12394.3|12382.3|12389.4|12377.4|12394.3|12382.3|12388|12376|3
1632144700000|2021-09-20 13:31:40|12388.2|12376.2|12393.2|12381.2|12395.7|12383.7|12388.2|12375.5|14
1632144710000|2021-09-20 13:31:50|12392.4|12380.4|12386.9|12374.9|12392.4|12380.4|12386.9|12374.9|10
1632144720000|2021-09-20 13:32:00|12395.5|12375.5|12393.5|12381.5|12397.7|12385.7|12391.9|12375.5|26
1632144730000|2021-09-20 13:32:10|12391|12379|12388.8|12376.8|12391|12379|12385.5|12373.5|19
1632144740000|2021-09-20 13:32:20|12388.4|12376.4|12386.8|12374.8|12390.1|12378.1|12386.8|12374.8|6
1632144750000|2021-09-20 13:32:30|12387.6|12375.6|12392.4|12380.4|12396.8|12384.8|12387.1|12375.1|12
1632144760000|2021-09-20 13:32:40|12393.2|12381.2|12391.3|12379.3|12398.6|12386.6|12390.9|12378.9|39
1632144770000|2021-09-20 13:32:50|12390.8|12378.8|12391.1|12379.1|12391.1|12379.1|12388.3|12376.3|5
1632144780000|2021-09-20 13:33:00|12393.2|12381.2|12383.1|12371.1|12393.3|12381.3|12380.9|12368.9|22
1632144790000|2021-09-20 13:33:10|12382.3|12370.3|12380.2|12368.2|12382.3|12370.3|12380.2|12368.2|12
1632144800000|2021-09-20 13:33:20|12377.7|12365.7|12377.7|12365.7|12380.6|12368.6|12377.7|12365.7|18
1632144810000|2021-09-20 13:33:30|12377.3|12365.3|12377|12365|12378.8|12366.8|12372.5|12360.5|48
1632144820000|2021-09-20 13:33:40|12375.8|12363.8|12379.2|12367.2|12379.6|12367.6|12375.8|12363.8|5
1632144830000|2021-09-20 13:33:50|12380|12368|12377|12365|12380.2|12368|12373.7|12360.2|11
1632144840000|2021-09-20 13:34:00|12375.3|12363.3|12368.1|12356.1|12376.7|12364.7|12368.1|12356.1|16
1632144850000|2021-09-20 13:34:10|12366.9|12354.9|12373.1|12361.1|12373.1|12361.1|12366.9|12354.9|4
1632144860000|2021-09-20 13:34:20|12375.6|12363.6|12375.6|12363.6|12378.3|12366.3|12375.6|12363.6|7
1632144870000|2021-09-20 13:34:30|12377.4|12365.4|12378|12366|12378|12366|12376.4|12364.4|48
1632144880000|2021-09-20 13:34:40|12377.6|12365.6|12379.2|12367.2|12380.5|12368.5|12376.8|12364.8|33
1632144890000|2021-09-20 13:34:50|12378.4|12366.4|12372.6|12360.6|12378.4|12366.4|12372.6|12360.6|13
1632144900000|2021-09-20 13:35:00|12372.1|12360.1|12375.5|12363.5|12375.9|12363.9|12372.1|12360.1|10
1632144910000|2021-09-20 13:35:10|12376.3|12364.3|12376.4|12364.4|12378|12366|12373.9|12361.9|18
1632144920000|2021-09-20 13:35:20|12375.7|12363.7|12374.9|12362.9|12378.2|12366.2|12374.9|12362.9|8
1632144930000|2021-09-20 13:35:30|12375.7|12363.7|12380.7|12368.7|12381.6|12369.6|12374.9|12362.9|13
1632144940000|2021-09-20 13:35:40|12379.9|12367.9|12382.2|12370.2|12382.2|12370.2|12375.2|12363.2|10
1632144950000|2021-09-20 13:35:50|12381.4|12369.4|12380.1|12368.1|12382.2|12370.2|12380.1|12368.1|5
1632144960000|2021-09-20 13:36:00|12378.9|12366.9|12381.4|12369.4|12382.6|12370.6|12374.1|12362.1|6
1632144970000|2021-09-20 13:36:10|12382.2|12370.2|12379.2|12367.2|12382.2|12370.2|12377.5|12365.5|0
1632144980000|2021-09-20 13:36:20|12377.9|12365.9|12380.1|12368.1|12380.4|12368.4|12377.6|12365.6|0
1632144990000|2021-09-20 13:36:30|12380.9|12368.9|12376.8|12364.8|12382.6|12370.6|12376.8|12364.8|2
1632145000000|2021-09-20 13:36:40|12376|12364|12372.5|12360.5|12376.8|12364.8|12372.5|12360.5|14
1632145010000|2021-09-20 13:36:50|12370|12358|12374.1|12362.1|12375.3|12363.3|12370|12358|18
1632145020000|2021-09-20 13:37:00|12370.8|12358.8|12369.1|12357.1|12371.6|12359.6|12365.7|12353.7|12
1632145030000|2021-09-20 13:37:10|12369.9|12357.9|12367.2|12355.2|12371.1|12359.1|12367.2|12355.2|4
1632145040000|2021-09-20 13:37:20|12366.5|12354.5|12355.1|12343.1|12366.5|12354.5|12352.6|12340.6|16
1632145050000|2021-09-20 13:37:30|12353.9|12341.9|12356.4|12344.4|12361.2|12344.4|12349.8|12337.8|14
1632145060000|2021-09-20 13:37:40|12355.1|12343.1|12352.2|12340.2|12358.7|12346.7|12351.4|12339.4|18
1632145070000|2021-09-20 13:37:50|12350.9|12338.9|12353.7|12341.7|12353.7|12341.7|12350.9|12338.9|8
1632145080000|2021-09-20 13:38:00|12353.3|12341.3|12350|12338|12353.7|12341.7|12350|12338|5
1632145090000|2021-09-20 13:38:10|12350.8|12338.8|12356.8|12344.8|12356.8|12344.8|12350.8|12338.8|7
1632145100000|2021-09-20 13:38:20|12352.4|12340.4|12353.3|12341.3|12353.7|12341.7|12352.4|12340.4|11
1632145110000|2021-09-20 13:38:30|12352.9|12340.9|12359.9|12347.9|12360.7|12348.7|12351|12339|12
1632145120000|2021-09-20 13:38:40|12359.1|12347.1|12360.4|12348.4|12361.2|12349.2|12358.7|12346.7|5
1632145130000|2021-09-20 13:38:50|12360.8|12348.8|12361.3|12349.3|12362.9|12350.9|12355.8|12343.8|2
1632145140000|2021-09-20 13:39:00|12363.3|12351.3|12361.3|12349.3|12365.5|12353.5|12358.8|12346.8|3
1632145150000|2021-09-20 13:39:10|12362.1|12350.1|12372|12360|12372|12360|12362.1|12350.1|4
1632145160000|2021-09-20 13:39:20|12378.5|12366.5|12379.1|12367.1|12384.8|12369.6|12373.3|12361.3|18
1632145170000|2021-09-20 13:39:30|12378.3|12366.3|12386.7|12374.7|12389.6|12377.6|12377.9|12365.9|3
1632145180000|2021-09-20 13:39:40|12385.8|12373.8|12385.8|12373.8|12389.6|12377.6|12385|12373|8
1632145190000|2021-09-20 13:39:50|12387.4|12375.4|12392.1|12380.1|12392.1|12380.1|12386.6|12374.6|7
1632145200000|2021-09-20 13:40:00|12391.8|12379.8|12400.4|12388.4|12401.2|12389.2|12391.4|12379.4|41
1632145210000|2021-09-20 13:40:10|12401.2|12389.2|12402.9|12390.9|12402.9|12390.9|12401.2|12389.2|5
1632145220000|2021-09-20 13:40:20|12403.7|12391.7|12402.1|12390.1|12404.2|12392.2|12397.9|12385.9|20
1632145230000|2021-09-20 13:40:30|12402.6|12390.6|12410.5|12398.5|12418.7|12406.7|12402.6|12390.6|31
1632145240000|2021-09-20 13:40:40|12415.3|12395.3|12414.2|12402.2|12420.7|12405.8|12407.7|12395.3|22
1632145250000|2021-09-20 13:40:50|12415|12403|12411.6|12399.6|12419|12403.8|12406.7|12392|16
1632145260000|2021-09-20 13:41:00|12412.4|12400.4|12407.4|12395.4|12413.9|12400.8|12407.4|12390.6|0
1632145270000|2021-09-20 13:41:10|12410.6|12390.6|12404.1|12392.1|12410.6|12395.4|12404.1|12390.6|0
1632145280000|2021-09-20 13:41:20|12404.9|12392.9|12413|12401|12415.9|12403.9|12404.1|12392.1|12
1632145290000|2021-09-20 13:41:30|12412.5|12400.5|12405.9|12393.9|12413.8|12401.8|12405.1|12392.4|8
1632145300000|2021-09-20 13:41:40|12404.3|12392.3|12400.9|12388.9|12405|12393|12398|12386|3
1632145310000|2021-09-20 13:41:50|12400.1|12388.1|12393.4|12381.4|12400.1|12388.1|12393.1|12381.1|1
1632145320000|2021-09-20 13:42:00|12394.7|12382.7|12395.9|12383.9|12396.4|12384.4|12393.9|12381.9|0
1632145330000|2021-09-20 13:42:10|12395.1|12383.1|12396.4|12384.4|12396.4|12384.4|12394.3|12382.3|0
1632145340000|2021-09-20 13:42:20|12398.7|12386.7|12403.2|12391.2|12404|12392|12398.7|12386.7|14
1632145350000|2021-09-20 13:42:30|12403.7|12391.7|12401.6|12389.6|12404.9|12392.9|12397.9|12385.9|9
1632145360000|2021-09-20 13:42:40|12399.1|12387.1|12399.1|12387.1|12399.1|12387.1|12399.1|12387.1|0
1632145370000|2021-09-20 13:42:50|12398.5|12386.5|12406.5|12394.5|12406.5|12394.5|12396.4|12384.4|14
1632145380000|2021-09-20 13:43:00|12405.3|12393.3|12403.7|12391.7|12406.5|12394.5|12403.7|12391.7|2
1632145390000|2021-09-20 13:43:10|12404.1|12392.1|12396.8|12384.8|12404.1|12392.1|12395.3|12383.3|4
1632145400000|2021-09-20 13:43:20|12396.1|12384.1|12392.6|12380.6|12396.1|12384.1|12392.6|12380.6|6
1632145410000|2021-09-20 13:43:30|12391.4|12379.4|12390.3|12378.3|12393.9|12381.9|12389.5|12377.5|2
1632145420000|2021-09-20 13:43:40|12389.5|12377.5|12393.7|12381.7|12394.9|12382.9|12389.5|12377.5|2
1632145430000|2021-09-20 13:43:50|12392.9|12380.9|12388.2|12376.2|12396.2|12384.2|12388.2|12376.2|4
1632145440000|2021-09-20 13:44:00|12390.9|12378.9|12384.8|12372.8|12395|12383|12384.8|12372.8|14
1632145450000|2021-09-20 13:44:10|12384|12372|12386.1|12374.1|12386.1|12374.1|12384|12372|0
1632145460000|2021-09-20 13:44:20|12387.3|12375.3|12387.8|12375.8|12388.6|12376.6|12383.6|12371.6|4
1632145470000|2021-09-20 13:44:30|12389.5|12377.5|12392|12380|12392|12380|12389.5|12377.5|3
1632145480000|2021-09-20 13:44:40|12390.7|12378.7|12388.6|12376.6|12392|12380|12387.8|12375.8|4
1632145490000|2021-09-20 13:44:50|12389.4|12377.4|12391.1|12379.1|12391.1|12379.1|12388.1|12376.1|0
1632145500000|2021-09-20 13:45:00|12390.3|12378.3|12387.3|12375.3|12390.3|12378.3|12386.5|12374.5|2
1632145510000|2021-09-20 13:45:10|12386.5|12374.5|12388.6|12376.6|12388.6|12376.6|12386.5|12374.5|0
1632145520000|2021-09-20 13:45:20|12387.8|12375.8|12387.8|12375.8|12388.6|12376.6|12387.8|12375.8|4
1632145530000|2021-09-20 13:45:30|12388.2|12376.2|12396.6|12384.6|12396.6|12384.6|12388.2|12376.2|4
1632145540000|2021-09-20 13:45:40|12397.4|12385.4|12397.4|12385.4|12397.4|12385.4|12393.2|12381.2|1
1632145550000|2021-09-20 13:45:50|12397.9|12385.9|12398.2|12386.2|12398.2|12386.2|12394.5|12382.5|7
1632145560000|2021-09-20 13:46:00|12403.7|12391.7|12406.2|12394.2|12406.2|12394.2|12402.4|12390.4|2
1632145570000|2021-09-20 13:46:10|12406.6|12394.6|12404.1|12392.1|12406.6|12394.6|12404.1|12392.1|1
1632145580000|2021-09-20 13:46:20|12403.4|12391.4|12410.5|12398.5|12411.3|12399.3|12403.4|12391.4|3
1632145590000|2021-09-20 13:46:30|12411.3|12399.3|12421|12409|12421.8|12409.8|12411.3|12399.3|6
1632145600000|2021-09-20 13:46:40|12420.2|12408.2|12418|12406|12421|12409|12416.8|12404.8|2
1632145610000|2021-09-20 13:46:50|12418.8|12406.8|12420.9|12408.9|12420.9|12408.9|12417.6|12405.6|5
1632145620000|2021-09-20 13:47:00|12421.3|12409.3|12423.5|12411.5|12423.9|12411.9|12421.3|12409.3|4
1632145630000|2021-09-20 13:47:10|12424.3|12412.3|12430.1|12418.1|12430.1|12418.1|12424.3|12412.3|16
1632145640000|2021-09-20 13:47:20|12429.3|12417.3|12426.8|12414.8|12429.3|12417.3|12425.5|12413.5|4
1632145650000|2021-09-20 13:47:30|12427.7|12415.7|12428.5|12416.5|12429.3|12417.3|12427.7|12415.7|7
1632145660000|2021-09-20 13:47:40|12432.1|12420.1|12432.1|12420.1|12432.1|12420.1|12430.9|12418.9|4
1632145670000|2021-09-20 13:47:50|12431.3|12419.3|12420.1|12408.1|12431.3|12419.3|12420.1|12408.1|1
1632145680000|2021-09-20 13:48:00|12418.8|12406.8|12418.4|12406.4|12418.8|12406.8|12414.6|12402.6|0
1632145690000|2021-09-20 13:48:10|12419.2|12407.2|12415.1|12403.1|12422.1|12410.1|12412.1|12400.1|4
1632145700000|2021-09-20 13:48:20|12415.9|12403.9|12409.6|12397.6|12417.1|12405.1|12407.1|12395.1|2
1632145710000|2021-09-20 13:48:30|12410.5|12398.5|12410.5|12398.5|12411.3|12399.3|12407.2|12395.2|5
1632145720000|2021-09-20 13:48:40|12409.7|12397.7|12408.5|12396.5|12409.7|12397.7|12408.5|12396.5|0
1632145730000|2021-09-20 13:48:50|12408.4|12396.4|12407.1|12395.1|12408.7|12396.7|12407.1|12395.1|12
1632145740000|2021-09-20 13:49:00|12406.3|12394.3|12410.2|12398.2|12410.2|12398.2|12406.3|12394.3|3
1632145750000|2021-09-20 13:49:10|12409|12397|12409|12397|12409|12397|12408.5|12396.5|0
1632145760000|2021-09-20 13:49:20|12411|12399|12409.7|12397.7|12411|12399|12408.5|12396.5|4
1632145770000|2021-09-20 13:49:30|12411.3|12399.3|12412.6|12400.6|12412.6|12400.6|12410.5|12398.5|5
1632145780000|2021-09-20 13:49:40|12409.6|12397.6|12408.4|12396.4|12409.6|12397.6|12408.4|12396.4|0
1632145790000|2021-09-20 13:49:50|12406.2|12394.2|12404.5|12392.5|12407.8|12395.8|12404.5|12392.5|6
1632145800000|2021-09-20 13:50:00|12405.3|12393.3|12406.1|12394.1|12407.3|12395.3|12404|12392|4
1632145810000|2021-09-20 13:50:10|12405.3|12393.3|12404.4|12392.4|12405.3|12393.3|12404|12392|0
1632145820000|2021-09-20 13:50:20|12403.6|12391.6|12404.8|12392.8|12404.8|12392.8|12403.6|12391.6|1
1632145830000|2021-09-20 13:50:30|12404.4|12392.4|12403.6|12391.6|12404.4|12392.4|12403.6|12391.6|0
1632145840000|2021-09-20 13:50:40|12404.4|12392.4|12403.1|12391.1|12404.4|12392.4|12403.1|12391.1|4
1632145850000|2021-09-20 13:50:50|12400.8|12388.8|12401.1|12389.1|12403.9|12391.9|12400.8|12388.8|1
1632145860000|2021-09-20 13:51:00|12401.4|12389.4|12398.9|12386.9|12401.4|12389.4|12396.4|12384.4|0
1632145870000|2021-09-20 13:51:10|12398.1|12386.1|12400.2|12388.2|12401|12389|12395.6|12383.6|3
1632145880000|2021-09-20 13:51:20|12399.4|12387.4|12394.7|12382.7|12400.2|12388.2|12394.7|12382.7|2
1632145890000|2021-09-20 13:51:30|12395.6|12383.6|12395.6|12383.6|12396|12384|12393.9|12381.9|3
1632145900000|2021-09-20 13:51:40|12396.4|12384.4|12397.3|12385.3|12397.3|12385.3|12393.3|12381.3|7
1632145910000|2021-09-20 13:51:50|12396.6|12384.6|12395.8|12383.8|12397.3|12385.3|12395.8|12383.8|0
1632145920000|2021-09-20 13:52:00|12393.3|12381.3|12405.2|12393.2|12405.2|12393.2|12393.3|12381.3|30
1632145930000|2021-09-20 13:52:10|12404.4|12392.4|12404.4|12392.4|12405.2|12393.2|12401.4|12389.4|2
1632145940000|2021-09-20 13:52:20|12403.6|12391.6|12398.9|12386.9|12403.6|12391.6|12398.1|12386.1|1
1632145950000|2021-09-20 13:52:30|12398.1|12386.1|12401.4|12389.4|12401.8|12389.8|12398.1|12386.1|1
1632145960000|2021-09-20 13:52:40|12399.4|12387.4|12396|12384|12399.4|12387.4|12394.4|12382.4|0
1632145970000|2021-09-20 13:52:50|12396.4|12384.4|12396.4|12384.4|12396.4|12384.4|12396.4|12384.4|0
1632145980000|2021-09-20 13:53:00|12393.9|12381.9|12396.4|12384.4|12397.2|12385.2|12393.9|12381.9|0
1632145990000|2021-09-20 13:53:10|12398.1|12386.1|12394.9|12382.9|12398.1|12386.1|12394.9|12382.9|0
1632146000000|2021-09-20 13:53:20|12396.6|12384.6|12398.9|12386.9|12398.9|12386.9|12396.6|12384.6|0
1632146010000|2021-09-20 13:53:30|12397.2|12385.2|12396.4|12384.4|12397.2|12385.2|12394.9|12382.9|0
1632146020000|2021-09-20 13:53:40|12400.7|12388.7|12398.9|12386.9|12400.7|12388.7|12398.9|12386.9|1
1632146030000|2021-09-20 13:53:50|12398.2|12386.2|12399.9|12387.9|12400.2|12388.2|12398.2|12386.2|0
1632146040000|2021-09-20 13:54:00|12400.7|12388.7|12413.8|12401.8|12413.8|12401.8|12399.9|12387.9|30
1632146050000|2021-09-20 13:54:10|12413.4|12401.4|12413.2|12401.2|12416.7|12404.7|12413.2|12401.2|4
1632146060000|2021-09-20 13:54:20|12412.4|12400.4|12412.4|12400.4|12413.2|12401.2|12412.4|12400.4|8
1632146070000|2021-09-20 13:54:30|12410.4|12398.4|12409.2|12397.2|12410.4|12398.4|12408.4|12396.4|2
1632146080000|2021-09-20 13:54:40|12410|12398|12410.4|12398.4|12411.7|12399.7|12410|12398|0
1632146100000|2021-09-20 13:55:00|12411.7|12399.7|12410.4|12398.4|12411.7|12399.7|12410.4|12398.4|0
1632146110000|2021-09-20 13:55:10|12409.6|12397.6|12408.8|12396.8|12409.6|12397.6|12408.4|12396.4|3
1632146120000|2021-09-20 13:55:20|12409.3|12397.3|12420.9|12408.9|12420.9|12408.9|12409.3|12397.3|25
1632146130000|2021-09-20 13:55:30|12421.7|12409.7|12421.7|12409.7|12422.9|12410.9|12420.1|12408.1|0
1632146140000|2021-09-20 13:55:40|12420.1|12408.1|12419.2|12407.2|12420.1|12408.1|12419.2|12407.2|0
1632146150000|2021-09-20 13:55:50|12420|12408|12421.2|12409.2|12421.2|12409.2|12419.6|12407.6|3
1632146160000|2021-09-20 13:56:00|12419.6|12407.6|12418.7|12406.7|12419.6|12407.6|12418.7|12406.7|1
1632146170000|2021-09-20 13:56:10|||||||||1
1632146180000|2021-09-20 13:56:20|12416.7|12404.7|12420.1|12408.1|12420.9|12408.9|12415.9|12403.9|8
1632146200000|2021-09-20 13:56:40|12419.3|12407.3|12418.5|12406.5|12419.3|12407.3|12418.5|12406.5|0
1632146210000|2021-09-20 13:56:50|12419.3|12407.3|12419.3|12407.3|12419.3|12407.3|12419.3|12407.3|0
1632146220000|2021-09-20 13:57:00|12420.1|12408.1|12413.4|12401.4|12421.3|12409.3|12413.4|12401.4|9
1632146230000|2021-09-20 13:57:10|12414.8|12402.8|12422.5|12410.5|12422.5|12410.5|12414.8|12402.8|51
1632146240000|2021-09-20 13:57:20|12422|12410|12418.9|12406.9|12422|12410|12417.8|12405.8|2
1632146250000|2021-09-20 13:57:30|12415.6|12403.6|12413.9|12401.9|12415.6|12403.6|12413.9|12401.9|0
1632146260000|2021-09-20 13:57:40|12413.1|12401.1|12409.4|12397.4|12413.1|12401.1|12407.7|12395.7|2
1632146270000|2021-09-20 13:57:50|12412.7|12400.7|12403.6|12391.6|12415.2|12403.2|12403.6|12391.6|3
1632146280000|2021-09-20 13:58:00|12404.5|12392.5|12407.3|12395.3|12408.6|12396.6|12404.5|12392.5|18
1632146290000|2021-09-20 13:58:10|12407.8|12395.8|12417.7|12405.7|12417.7|12405.7|12407.8|12395.8|20
1632146300000|2021-09-20 13:58:20|12416.4|12404.4|12423.6|12411.6|12423.6|12411.6|12416.4|12404.4|5
1632146310000|2021-09-20 13:58:30|12424.4|12412.4|12423.6|12411.6|12424.4|12412.4|12423.6|12411.6|2
1632146320000|2021-09-20 13:58:40|12422.3|12410.3|12423.9|12411.9|12424.4|12412.4|12422.3|12410.3|1
1632146330000|2021-09-20 13:58:50|12428|12416|12428|12416|12428|12416|12428|12416|4
1632146340000|2021-09-20 13:59:00|12426.8|12414.8|12426.3|12414.3|12426.8|12414.8|12425.5|12413.5|0
1632146350000|2021-09-20 13:59:10|12426.8|12414.8|12428.5|12416.5|12430.1|12418.1|12426.8|12414.8|1
1632146360000|2021-09-20 13:59:20|12427.7|12415.7|12427.2|12415.2|12429.7|12417.7|12427.2|12415.2|12
1632146370000|2021-09-20 13:59:30|12428|12416|12425.5|12413.5|12428|12416|12424.3|12407.5|4
1632146380000|2021-09-20 13:59:40|12424.7|12412.7|12419.6|12407.6|12425.5|12413.5|12418.8|12406.8|3
1632146390000|2021-09-20 13:59:50|12418.4|12406.4|12412.2|12400.2|12418.4|12406.4|12411.4|12399.4|17
1632146400000|2021-09-20 14:00:00|12411.4|12399.4|12416.4|12404.4|12420.5|12408.5|12411.4|12399.4|14
1632146410000|2021-09-20 14:00:10|12415.2|12403.2|12414.4|12402.4|12416|12404|12413.5|12401.5|3
1632146420000|2021-09-20 14:00:20|12411.6|12399.6|12409.9|12397.9|12411.6|12399.6|12409.9|12397.9|5
1632146430000|2021-09-20 14:00:30|12409.4|12397.4|12406.6|12394.6|12409.4|12397.4|12404.1|12392.1|9
1632146440000|2021-09-20 14:00:40|12406.1|12394.1|12406.2|12394.2|12408.3|12396.3|12405.4|12393.4|8
1632146450000|2021-09-20 14:00:50|12407.9|12395.9|12410.9|12398.9|12410.9|12398.9|12407.2|12395.2|7
1632146460000|2021-09-20 14:01:00|12410.1|12398.1|12412.3|12400.3|12412.3|12400.3|12410.1|12398.1|3
1632146470000|2021-09-20 14:01:10|12416.8|12404.8|12416.8|12404.8|12417.6|12405.6|12416.8|12404.8|1
1632146480000|2021-09-20 14:01:20|12417.6|12405.6|12415.6|12403.6|12417.6|12405.6|12415.6|12403.6|0
1632146490000|2021-09-20 14:01:30|12415.1|12403.1|12418.5|12406.5|12420.6|12408.6|12415.1|12403.1|2
1632146500000|2021-09-20 14:01:40|12419|12407|12416|12404|12421.5|12409.5|12416|12404|0
1632146510000|2021-09-20 14:01:50|12418.5|12406.5|12416|12404|12419.8|12407.8|12416|12404|0
1632146520000|2021-09-20 14:02:00|12413.5|12401.5|12408.5|12396.5|12413.5|12401.5|12407.7|12395.7|2
1632146530000|2021-09-20 14:02:10|12411|12399|12411|12399|12412.3|12400.3|12410.2|12398.2|1
1632146540000|2021-09-20 14:02:20|12409.3|12397.3|12406|12394|12409.3|12397.3|12405.2|12393.2|1
1632146550000|2021-09-20 14:02:30|12404.5|12392.5|12401.5|12389.5|12404.5|12392.5|12401.5|12389.5|0
1632146560000|2021-09-20 14:02:40|12401|12389|12402.7|12390.7|12402.7|12390.7|12401|12389|0
1632146570000|2021-09-20 14:02:50|12402|12390|12400.2|12388.2|12402|12390|12399.5|12387.5|1
1632146580000|2021-09-20 14:03:00|12401|12389|12401.5|12389.5|12401.5|12389.5|12399.5|12387.5|0
1632146590000|2021-09-20 14:03:10|12401|12389|12399.8|12387.8|12401|12389|12399|12387|1
1632146600000|2021-09-20 14:03:20|12399|12387|12399.8|12387.8|12399.8|12387.8|12395.7|12383.7|2
1632146610000|2021-09-20 14:03:30|12400.6|12388.6|12404|12392|12404.8|12392.8|12400.6|12388.6|0
1632146620000|2021-09-20 14:03:40|12404.8|12392.8|12401.5|12389.5|12404.8|12392.8|12401.5|12389.5|2
1632146630000|2021-09-20 14:03:50|12400.7|12388.7|12401.4|12389.4|12401.4|12389.4|12400.7|12388.7|3
1632146640000|2021-09-20 14:04:00|12401.7|12389.7|12401.3|12389.3|12401.7|12389.7|12401.3|12389.3|1
1632146650000|2021-09-20 14:04:10|12403|12391|12401.7|12389.7|12403|12391|12401.7|12389.7|4
1632146660000|2021-09-20 14:04:20|12401.3|12389.3|12401.7|12389.7|12403|12391|12401.3|12389.3|0
1632146670000|2021-09-20 14:04:30|12402.2|12390.2|12403.4|12391.4|12403.4|12391.4|12402.2|12390.2|0
1632146680000|2021-09-20 14:04:40|12403|12391|12410.1|12398.1|12411.7|12399.7|12403|12391|5
1632146690000|2021-09-20 14:04:50|12407.6|12395.6|12408.4|12396.4|12408.4|12396.4|12407.2|12395.2|1
1632146700000|2021-09-20 14:05:00|12407.6|12395.6|12404.7|12392.7|12407.6|12395.6|12404.7|12392.7|2
1632146710000|2021-09-20 14:05:10|12405.5|12393.5|12408.4|12396.4|12408.4|12396.4|12405.5|12393.5|0
1632146720000|2021-09-20 14:05:20|12412.2|12400.2|12413|12401|12413.8|12401.8|12412.2|12400.2|11
1632146730000|2021-09-20 14:05:30|12413.8|12401.8|12416.7|12404.7|12416.7|12404.7|12411.3|12399.3|1
1632146740000|2021-09-20 14:05:40|12415.9|12403.9|12416.7|12404.7|12416.7|12404.7|12415.9|12403.9|1
1632146760000|2021-09-20 14:06:00|12418.9|12406.9|12425.9|12413.9|12425.9|12413.9|12418.9|12406.9|1
1632146770000|2021-09-20 14:06:10|12425.1|12413.1|12426.4|12414.4|12426.4|12414.4|12425.1|12413.1|0
1632146780000|2021-09-20 14:06:20|12430.5|12418.5|12427.2|12415.2|12436.8|12424.8|12427.2|12415.2|9
1632146790000|2021-09-20 14:06:30|12426.7|12414.7|12423.1|12411.1|12427.2|12415.2|12423.1|12411.1|1
1632146800000|2021-09-20 14:06:40|12423.9|12411.9|12424.2|12412.2|12424.2|12412.2|12423|12411|5
1632146810000|2021-09-20 14:06:50|12423.8|12411.8|12423.8|12411.8|12423.8|12411.8|12423.8|12411.8|0
1632146820000|2021-09-20 14:07:00|12424.2|12412.2|12423.8|12411.8|12428.4|12416.4|12423.8|12411.8|7
1632146830000|2021-09-20 14:07:10|12420.5|12408.5|12411.3|12399.3|12421.7|12409.7|12411.3|12399.3|7
1632146840000|2021-09-20 14:07:20|12412.1|12400.1|12413.8|12401.8|12415|12403|12411.3|12399.3|0
1632146850000|2021-09-20 14:07:30|12416.3|12404.3|12410.8|12398.8|12417.5|12405.5|12410|12398|0
1632146860000|2021-09-20 14:07:40|12411.3|12399.3|12408.8|12396.8|12411.3|12399.3|12408.8|12396.8|0
1632146870000|2021-09-20 14:07:50|12408|12396|12403.8|12391.8|12408.3|12396.3|12403.3|12391.3|1
1632146880000|2021-09-20 14:08:00|12406.3|12394.3|12412.2|12400.2|12412.5|12400.5|12406.3|12394.3|2
1632146890000|2021-09-20 14:08:10|12413.4|12401.4|12404.7|12392.7|12414.7|12402.7|12401.7|12389.7|3
1632146900000|2021-09-20 14:08:20|12405.9|12393.9|12405.9|12393.9|12407.2|12395.2|12405.9|12393.9|0
1632146910000|2021-09-20 14:08:30|12405.2|12393.2|12405.9|12393.9|12406.7|12394.7|12405.2|12393.2|3
1632146920000|2021-09-20 14:08:40|12406.7|12394.7|12406.7|12394.7|12407.2|12395.2|12405.9|12393.9|0
1632146930000|2021-09-20 14:08:50|12405.9|12393.9|12407.2|12395.2|12407.2|12395.2|12404.7|12392.7|0
1632146940000|2021-09-20 14:09:00|12406.7|12394.7|12410.2|12398.2|12410.9|12398.9|12406.7|12394.7|1
1632146950000|2021-09-20 14:09:10|12408.4|12396.4|12416.7|12404.7|12417.2|12405.2|12407.7|12395.7|4
1632146960000|2021-09-20 14:09:20|12417.2|12405.2|12416.7|12404.7|12419.7|12407.7|12416.7|12404.7|0
1632146970000|2021-09-20 14:09:30|12418.8|12406.8|12420.9|12408.9|12420.9|12408.9|12418.8|12406.8|0
1632146980000|2021-09-20 14:09:40|12421|12409|12421.4|12409.4|12421.4|12409.4|12421|12409|0
1632146990000|2021-09-20 14:09:50|12424.2|12412.2|12417.2|12405.2|12426.7|12414.7|12417.2|12405.2|4
1632147000000|2021-09-20 14:10:00|12416.3|12404.3|12421|12409|12421|12409|12416.3|12404.3|0
1632147010000|2021-09-20 14:10:10|12420.2|12408.2|12420.5|12408.5|12420.5|12408.5|12419.7|12407.7|1
1632147020000|2021-09-20 14:10:20|12419.7|12407.7|12421.9|12409.9|12423.1|12411.1|12419.7|12407.7|17
1632147030000|2021-09-20 14:10:30|12422.3|12410.3|12420.6|12408.6|12422.3|12410.3|12417.3|12405.3|0
1632147040000|2021-09-20 14:10:40|12421.4|12409.4|12423.1|12411.1|12423.1|12411.1|12421.4|12409.4|0
1632147060000|2021-09-20 14:11:00|12424.5|12412.5|12429.5|12417.5|12430.7|12418.7|12424|12412|3
1632147080000|2021-09-20 14:11:20|12430|12418|12431.2|12419.2|12431.2|12419.2|12430|12418|0
1632147090000|2021-09-20 14:11:30|12429.5|12417.5|12433.7|12421.7|12433.7|12421.7|12429.5|12417.5|0
1632147100000|2021-09-20 14:11:40|12434.5|12422.5|12435|12423|12435|12423|12433.7|12421.7|10
1632147110000|2021-09-20 14:11:50|12433.7|12421.7|12434.5|12422.5|12434.5|12422.5|12433.7|12421.7|0
1632147120000|2021-09-20 14:12:00|12432.5|12420.5|12432.5|12420.5|12432.5|12420.5|12432.5|12420.5|0
1632147130000|2021-09-20 14:12:10|12433.3|12421.3|12435.2|12423.2|12436.4|12424.4|12433.3|12421.3|17
1632147140000|2021-09-20 14:12:20|12435.6|12423.6|12435.8|12423.8|12436.9|12424.9|12435.3|12423.3|2
1632147150000|2021-09-20 14:12:30|12435.3|12423.3|12435.3|12423.3|12435.3|12423.3|12435.3|12423.3|0
1632147160000|2021-09-20 14:12:40|12434.8|12422.8|12432.8|12420.8|12434.8|12422.8|12432|12420|2
1632147180000|2021-09-20 14:13:00|12432|12420|12430|12418|12432.8|12420.8|12430|12418|1
1632147190000|2021-09-20 14:13:10|12428.3|12416.3|12440.1|12428.1|12440.9|12428.9|12428.3|12416.3|5
1632147200000|2021-09-20 14:13:20|12439.3|12427.3|12439.3|12427.3|12439.3|12427.3|12439.3|12427.3|1
1632147210000|2021-09-20 14:13:30|12438.8|12426.8|12441.7|12429.7|12441.7|12429.7|12438.8|12426.8|3
1632147220000|2021-09-20 14:13:40|12444.2|12432.2|12444.3|12432.3|12444.8|12432.8|12444.2|12432.2|2
1632147230000|2021-09-20 14:13:50|12445.1|12433.1|12444.6|12432.6|12447.9|12435.9|12444.6|12432.6|11
1632147240000|2021-09-20 14:14:00|12445.9|12433.9|12448.4|12436.4|12448.4|12436.4|12445.1|12433.1|1
1632147250000|2021-09-20 14:14:10|12447.6|12435.6|12452.7|12440.7|12454|12442|12446.8|12434.8|3
1632147260000|2021-09-20 14:14:20|12453.5|12441.5|12459.1|12447.1|12459.1|12447.1|12452.7|12440.7|5
1632147270000|2021-09-20 14:14:30|12459.6|12447.6|12454.6|12442.6|12459.6|12447.6|12454.6|12442.6|5
1632147280000|2021-09-20 14:14:40|12455.8|12443.8|12460|12448|12460.8|12448.8|12455.8|12443.8|1
1632147290000|2021-09-20 14:14:50|12459.2|12447.2|12458.8|12446.8|12460|12448|12458.8|12446.8|2
1632147300000|2021-09-20 14:15:00|12459.6|12447.6|12455.1|12443.1|12460|12448|12455.1|12443.1|10
1632147310000|2021-09-20 14:15:10|12456.4|12444.4|12456.4|12444.4|12461.4|12449.4|12454.4|12442.4|1
1632147320000|2021-09-20 14:15:20|12455.1|12443.1|12460.6|12448.6|12461.4|12449.4|12455.1|12443.1|1
1632147330000|2021-09-20 14:15:30|12460.2|12448.2|12460.2|12448.2|12460.2|12448.2|12460.2|12448.2|7
1632147340000|2021-09-20 14:15:40|12460.6|12448.6|12462.2|12450.2|12462.2|12450.2|12460.6|12448.6|16
1632147350000|2021-09-20 14:15:50|12464.6|12452.6|12471.6|12459.6|12471.6|12459.6|12464.6|12452.6|20
1632147360000|2021-09-20 14:16:00|12470.8|12458.8|12477.4|12465.4|12478.2|12466.2|12469.6|12457.6|24
1632147370000|2021-09-20 14:16:10|12478.2|12466.2|12462.4|12450.4|12478.2|12466.2|12461.2|12449.2|3
1632147380000|2021-09-20 14:16:20|12461.9|12449.9|12463.2|12451.2|12465.7|12453.7|12461.9|12449.9|1
1632147390000|2021-09-20 14:16:30|12462.4|12450.4|12464.1|12452.1|12465.7|12453.7|12462.4|12450.4|0
1632147400000|2021-09-20 14:16:40|12464.9|12452.9|12466.9|12454.9|12466.9|12454.9|12464.9|12452.9|2
1632147410000|2021-09-20 14:16:50|12466.5|12454.5|12467.7|12455.7|12468.5|12456.5|12466.5|12454.5|6
1632147420000|2021-09-20 14:17:00|12472.3|12460.3|12466.4|12454.4|12472.3|12460.3|12466.4|12454.4|12
1632147430000|2021-09-20 14:17:10|12468.4|12456.4|12463.1|12451.1|12468.4|12456.4|12461.4|12449.4|5
1632147440000|2021-09-20 14:17:20|12460.6|12448.6|12461.8|12449.8|12462.6|12450.6|12460.6|12448.6|0
1632147450000|2021-09-20 14:17:30|12461|12449|12460.1|12448.1|12461|12449|12459.7|12447.7|2
1632147460000|2021-09-20 14:17:40|12459.3|12447.3|12466.8|12454.8|12466.8|12454.8|12458.5|12446.5|2
1632147470000|2021-09-20 14:17:50|12467.3|12455.3|12470.4|12458.4|12470.4|12458.4|12467.3|12455.3|6
1632147480000|2021-09-20 14:18:00|12469.6|12457.6|12471.2|12459.2|12473.2|12461.2|12469.6|12457.6|3
1632147490000|2021-09-20 14:18:10|12470.7|12458.7|12471.6|12459.6|12473.7|12461.7|12469.6|12457.6|1
1632147500000|2021-09-20 14:18:20|12472.9|12460.9|12471.2|12459.2|12472.9|12460.9|12470.4|12458.4|11
1632147510000|2021-09-20 14:18:30|12472|12460|12469|12457|12472.8|12460.8|12468.2|12456.2|4
1632147520000|2021-09-20 14:18:40|12469.8|12457.8|12466.5|12454.5|12469.8|12457.8|12464.1|12452.1|6
1632147530000|2021-09-20 14:18:50|12465.7|12453.7|12465.7|12453.7|12466.5|12454.5|12464.9|12452.9|0
1632147540000|2021-09-20 14:19:00|12466.2|12454.2|12462.1|12450.1|12468.7|12456.7|12461.3|12449.3|9
1632147550000|2021-09-20 14:19:10|12462.5|12450.5|12458.7|12446.7|12462.5|12450.5|12458.3|12446.3|1
1632147560000|2021-09-20 14:19:20|12460.7|12448.7|12462|12450|12462.8|12450.8|12460.4|12448.4|3
1632147570000|2021-09-20 14:19:30|12459.5|12447.5|12458.7|12446.7|12462|12450|12458.7|12446.7|5
1632147580000|2021-09-20 14:19:40|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|12459.5|12447.5|0
1632147590000|2021-09-20 14:19:50|12458.7|12446.7|12458.2|12446.2|12459.5|12447.5|12458.2|12446.2|2
1632147600000|2021-09-20 14:20:00|12457.4|12445.4|12457|12445|12458.2|12446.2|12456.2|12444.2|0
1632147610000|2021-09-20 14:20:10|12453.7|12441.7|12454.5|12442.5|12454.5|12442.5|12453.2|12441.2|3
1632147620000|2021-09-20 14:20:20|12455.3|12443.3|12452.9|12440.9|12457|12445|12452.9|12440.9|6
1632147630000|2021-09-20 14:20:30|12453.2|12441.2|12451.3|12439.3|12453.2|12441.2|12448.7|12436.7|9
1632147640000|2021-09-20 14:20:40|12450.5|12438.5|12451.8|12439.8|12451.8|12439.8|12450.5|12438.5|1
1632147650000|2021-09-20 14:20:50|12451|12439|12451|12439|12451|12439|12451|12439|0
1632147660000|2021-09-20 14:21:00|12450.5|12438.5|12453.9|12441.9|12453.9|12441.9|12448.9|12436.9|4
1632147670000|2021-09-20 14:21:10|12453.5|12441.5|12453.5|12441.5|12453.5|12441.5|12453.5|12441.5|0
1632147680000|2021-09-20 14:21:20|12457.2|12445.2|12448.9|12436.9|12457.7|12445.7|12448.9|12436.9|5
1632147690000|2021-09-20 14:21:30|12448.5|12436.5|12447.2|12435.2|12448.5|12436.5|12447.2|12435.2|3
1632147700000|2021-09-20 14:21:40|12448.5|12436.5|12449.4|12437.4|12450.2|12438.2|12447.7|12435.7|3
1632147710000|2021-09-20 14:21:50|12448.1|12436.1|12451.9|12439.9|12452.7|12440.7|12448.1|12436.1|2
1632147720000|2021-09-20 14:22:00|12451.1|12439.1|12446.2|12434.2|12451.9|12439.9|12446.2|12434.2|2
1632147730000|2021-09-20 14:22:10|12445.8|12433.8|12441.9|12429.9|12445.8|12433.8|12438.3|12426.3|3
1632147740000|2021-09-20 14:22:20|12442.8|12430.8|12442|12430|12443.3|12431.3|12440.8|12428.8|1
1632147750000|2021-09-20 14:22:30|12442.8|12430.8|12443.7|12431.7|12445.3|12433.3|12442.8|12430.8|1
1632147760000|2021-09-20 14:22:40|12444.5|12432.5|12444.5|12432.5|12445.8|12433.8|12443.3|12431.3|0
1632147770000|2021-09-20 14:22:50|12445.8|12433.8|12445.3|12433.3|12447.8|12435.8|12443.7|12431.7|2
1632147790000|2021-09-20 14:23:10|12444.5|12432.5|12440.8|12428.8|12444.5|12432.5|12435.8|12423.8|1
1632147800000|2021-09-20 14:23:20|12438.3|12426.3|12435.8|12423.8|12440.8|12428.8|12435.8|12423.8|1
1632147810000|2021-09-20 14:23:30|12436.2|12424.2|12438.3|12426.3|12440.3|12428.3|12436.2|12424.2|2
1632147820000|2021-09-20 14:23:40|12440.3|12428.3|12440.8|12428.8|12440.8|12428.8|12440.3|12428.3|0
1632147830000|2021-09-20 14:23:50|12438.7|12426.7|12438.3|12426.3|12440.3|12428.3|12438.3|12426.3|3
1632147840000|2021-09-20 14:24:00|12440.3|12428.3|12438.3|12426.3|12440.3|12428.3|12438.3|12426.3|1
1632147850000|2021-09-20 14:24:10|12439.1|12427.1|12439.1|12427.1|12439.1|12427.1|12439.1|12427.1|2
1632147860000|2021-09-20 14:24:20|12437.8|12425.8|12435.7|12423.7|12437.8|12425.8|12434.1|12422.1|2
1632147870000|2021-09-20 14:24:30|12434.4|12422.4|12433.2|12421.2|12434.4|12422.4|12433.2|12421.2|2
1632147880000|2021-09-20 14:24:40|||||||||1
1632147890000|2021-09-20 14:24:50|12429.4|12417.4|12427.4|12415.4|12429.4|12417.4|12427.4|12415.4|3
1632147900000|2021-09-20 14:25:00|12428.3|12416.3|12425.8|12413.8|12429.9|12417.9|12425.3|12413.3|3
1632147910000|2021-09-20 14:25:10|12425.3|12413.3|12428.3|12416.3|12429.4|12417.4|12423.3|12411.3|1
1632147930000|2021-09-20 14:25:30|12432|12420|12427.4|12415.4|12432|12420|12426.6|12414.6|2
1632147940000|2021-09-20 14:25:40|12426.6|12414.6|12425.8|12413.8|12426.6|12414.6|12425.3|12413.3|1
1632147950000|2021-09-20 14:25:50|||||||||1
1632147960000|2021-09-20 14:26:00|12433|12421|12429.3|12417.3|12433|12421|12427.6|12415.6|33
1632147970000|2021-09-20 14:26:10|12430.9|12418.9|12430.9|12418.9|12430.9|12418.9|12430.1|12418.1|14
1632147980000|2021-09-20 14:26:20|||||||||3
1632147990000|2021-09-20 14:26:30|||||||||1
1632148000000|2021-09-20 14:26:40|12430.1|12418.1|12429.3|12417.3|12430.9|12418.9|12426.4|12414.4|5
1632148010000|2021-09-20 14:26:50|12431.4|12419.4|12434.7|12422.7|12434.7|12422.7|12431.4|12419.4|6
1632148020000|2021-09-20 14:27:00|12433.4|12421.4|12435|12423|12435|12423|12433.4|12421.4|1
1632148030000|2021-09-20 14:27:10|12434.2|12422.2|12435.8|12423.8|12435.8|12423.8|12433.8|12421.8|1
1632148040000|2021-09-20 14:27:20|12435.3|12423.3|12435.3|12423.3|12435.3|12423.3|12435.3|12423.3|0
1632148050000|2021-09-20 14:27:30|12435.8|12423.8|12430|12418|12435.8|12423.8|12429.2|12417.2|0
1632148060000|2021-09-20 14:27:40|12432.5|12420.5|12431.7|12419.7|12435|12423|12431.7|12419.7|2
1632148070000|2021-09-20 14:27:50|12433.4|12421.4|12434.2|12422.2|12434.2|12422.2|12433.4|12421.4|3
1632148080000|2021-09-20 14:28:00|12433.8|12421.8|12436.7|12424.7|12438.4|12426.4|12433.8|12421.8|2
1632148090000|2021-09-20 14:28:10|12435.9|12423.9|12438.8|12426.8|12438.8|12426.8|12435.9|12423.9|0
1632148100000|2021-09-20 14:28:20|12438|12426|12433.9|12421.9|12438|12426|12433.9|12421.9|3
1632148110000|2021-09-20 14:28:30|12434.7|12422.7|12431.7|12419.7|12435.1|12423.1|12431.7|12419.7|1
1632148120000|2021-09-20 14:28:40|12433.4|12421.4|12435.1|12423.1|12435.5|12423.5|12433.4|12421.4|1
1632148130000|2021-09-20 14:28:50|12433.9|12421.9|12433.9|12421.9|12433.9|12421.9|12433.9|12421.9|0
1632148140000|2021-09-20 14:29:00|12434.7|12422.7|12435.1|12423.1|12435.1|12423.1|12434.7|12422.7|1
1632148150000|2021-09-20 14:29:10|12441.4|12429.4|12436.9|12424.9|12441.9|12429.9|12436.9|12424.9|3
1632148160000|2021-09-20 14:29:20|12436.1|12424.1|12436.1|12424.1|12436.1|12424.1|12436.1|12424.1|2
1632148170000|2021-09-20 14:29:30|12438.6|12426.6|12441.1|12429.1|12441.1|12429.1|12437.3|12425.3|2
1632148180000|2021-09-20 14:29:40|12441.5|12429.5|12440.3|12428.3|12441.5|12429.5|12440.3|12428.3|4
1632148190000|2021-09-20 14:29:50|12441.1|12429.1|12434.5|12422.5|12441.1|12429.1|12434.5|12422.5|5
1632148200000|2021-09-20 14:30:00|12431.5|12419.5|12424|12412|12431.5|12419.5|12424|12412|1
1632148210000|2021-09-20 14:30:10|12423.2|12411.2|12418.2|12406.2|12423.2|12411.2|12418.2|12406.2|4
1632148220000|2021-09-20 14:30:20|12417.8|12405.8|12421.5|12409.5|12421.5|12409.5|12417.8|12405.8|10
1632148230000|2021-09-20 14:30:30|12422|12410|12430.7|12418.7|12431.5|12419.5|12422|12410|8
1632148240000|2021-09-20 14:30:40|12431.5|12419.5|12434|12422|12434.8|12422.8|12431.5|12419.5|0
1632148250000|2021-09-20 14:30:50|12433.2|12421.2|12434.8|12422.8|12438|12422.8|12433.2|12418|5
1632148260000|2021-09-20 14:31:00|12433.6|12421.6|12427.7|12415.7|12433.6|12421.6|12427.3|12415.3|3
1632148270000|2021-09-20 14:31:10|12426.4|12414.4|12423.8|12411.8|12427.7|12415.7|12423.5|12411.5|3
1632148280000|2021-09-20 14:31:20|12424.2|12412.2|12428.9|12416.9|12429.4|12417.4|12424.2|12412.2|5
1632148290000|2021-09-20 14:31:30|12429.4|12417.4|12428.6|12416.6|12429.4|12417.4|12427.3|12415.3|0
1632148300000|2021-09-20 14:31:40|12427.8|12415.8|12427|12415|12428.6|12416.6|12427|12415|6
1632148310000|2021-09-20 14:31:50|12429.5|12417.5|12429.5|12417.5|12429.5|12417.5|12428.2|12416.2|3
1632148320000|2021-09-20 14:32:00|12429|12417|12429|12417|12429|12417|12429|12417|1
1632148330000|2021-09-20 14:32:10|12427.5|12415.5|12422|12410|12427.5|12415.5|12422|12410|11
1632148340000|2021-09-20 14:32:20|12421.5|12409.5|12420.3|12408.3|12421.5|12409.5|12420.3|12408.3|3
1632148350000|2021-09-20 14:32:30|12421.2|12409.2|12425.8|12413.8|12426.5|12414.5|12421.2|12409.2|2
1632148360000|2021-09-20 14:32:40|12426.5|12414.5|12422|12410|12426.5|12414.5|12422|12410|1
1632148370000|2021-09-20 14:32:50|12420.3|12408.3|12415.8|12403.8|12420.3|12408.3|12415.8|12403.8|2
1632148380000|2021-09-20 14:33:00|12415.3|12403.3|12415.3|12403.3|12415.3|12403.3|12412.8|12400.8|13
1632148390000|2021-09-20 14:33:10|12414.5|12402.5|12416.1|12404.1|12416.1|12404.1|12414.5|12402.5|6
1632148400000|2021-09-20 14:33:20|12418.6|12406.6|12418.1|12406.1|12419.5|12407.5|12415.8|12403.8|1
1632148410000|2021-09-20 14:33:30|12416.9|12404.9|12416.9|12404.9|12419.4|12407.4|12416.9|12404.9|4
1632148420000|2021-09-20 14:33:40|12416.1|12404.1|12416.1|12404.1|12416.1|12404.1|12416.1|12404.1|0
1632148430000|2021-09-20 14:33:50|12416.9|12404.9|12416.4|12404.4|12416.9|12404.9|12416.4|12404.4|3
1632148440000|2021-09-20 14:34:00|12418.1|12406.1|12421.9|12409.9|12424.4|12412.4|12418.1|12406.1|1
1632148450000|2021-09-20 14:34:10|12422.7|12410.7|12418.9|12406.9|12422.7|12410.7|12418.9|12406.9|3
1632148460000|2021-09-20 14:34:20|12419.7|12407.7|12417.7|12405.7|12419.7|12407.7|12417.2|12405.2|0
1632148470000|2021-09-20 14:34:30|||||||||1
1632148480000|2021-09-20 14:34:40|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|0
1632148490000|2021-09-20 14:34:50|12414.9|12402.9|12415.6|12403.6|12416.9|12404.9|12414.4|12402.4|7
1632148500000|2021-09-20 14:35:00|12416.1|12404.1|12413.1|12401.1|12416.1|12404.1|12413.1|12401.1|5
1632148510000|2021-09-20 14:35:10|12414.9|12402.9|12414.4|12402.4|12415.6|12403.6|12414.1|12402.1|4
1632148520000|2021-09-20 14:35:20|12413.1|12401.1|12411.9|12399.9|12413.1|12401.1|12411.9|12399.9|1
1632148530000|2021-09-20 14:35:30|12411.4|12399.4|12411.9|12399.9|12411.9|12399.9|12411.4|12399.4|0
1632148540000|2021-09-20 14:35:40|12410.6|12398.6|12410.6|12398.6|12410.6|12398.6|12410.6|12398.6|2
1632148550000|2021-09-20 14:35:50|12409.4|12397.4|12409.9|12397.9|12412.4|12400.4|12409.4|12397.4|3
1632148560000|2021-09-20 14:36:00|12410.3|12398.3|12411.1|12399.1|12411.9|12399.9|12410.3|12398.3|7
1632148570000|2021-09-20 14:36:10|12410.3|12398.3|12410.7|12398.7|12410.7|12398.7|12406.9|12394.9|9
1632148580000|2021-09-20 14:36:20|12409.9|12397.9|12408.2|12396.2|12409.9|12397.9|12408.2|12396.2|2
1632148590000|2021-09-20 14:36:30|12406.9|12394.9|12408.2|12396.2|12408.2|12396.2|12406.9|12394.9|3
1632148600000|2021-09-20 14:36:40|12409.4|12397.4|12408.2|12396.2|12409.4|12397.4|12408.2|12396.2|3
1632148610000|2021-09-20 14:36:50|12407.4|12395.4|12407.4|12395.4|12407.4|12395.4|12407.4|12395.4|0
1632148620000|2021-09-20 14:37:00|12406.9|12394.9|12404.4|12392.4|12406.9|12394.9|12403.5|12391.5|7
1632148630000|2021-09-20 14:37:10|12404.9|12392.9|12404.4|12392.4|12406.9|12394.9|12404.4|12392.4|1
1632148650000|2021-09-20 14:37:30|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|11
1632148660000|2021-09-20 14:37:40|||||||||1
1632148670000|2021-09-20 14:37:50|||||||||1
1632148680000|2021-09-20 14:38:00|12406.9|12394.9|12403.2|12391.2|12406.9|12394.9|12402.7|12390.7|5
1632148690000|2021-09-20 14:38:10|12401.9|12389.9|12403.2|12391.2|12403.2|12391.2|12401.9|12389.9|2
1632148710000|2021-09-20 14:38:30|12401.9|12389.9|12399.4|12387.4|12401.9|12389.9|12398.5|12386.5|2
1632148720000|2021-09-20 14:38:40|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|1
1632148730000|2021-09-20 14:38:50|12400.7|12388.7|12400.2|12388.2|12400.7|12388.7|12400.2|12388.2|2
1632148740000|2021-09-20 14:39:00|12402.7|12390.7|12401.9|12389.9|12402.7|12390.7|12401.9|12389.9|0
1632148750000|2021-09-20 14:39:10|12403.5|12391.5|12406.1|12394.1|12406.1|12394.1|12403.5|12391.5|2
1632148760000|2021-09-20 14:39:20|12405.3|12393.3|12404.5|12392.5|12406.1|12394.1|12404.5|12392.5|1
1632148780000|2021-09-20 14:39:40|12405.3|12393.3|12407|12395|12407.8|12395.8|12405.3|12393.3|2
1632148790000|2021-09-20 14:39:50|12407.8|12395.8|12407.8|12395.8|12407.8|12395.8|12407.8|12395.8|5
1632148800000|2021-09-20 14:40:00|12408.3|12396.3|12411.1|12399.1|12411.9|12399.9|12408.3|12396.3|18
1632148810000|2021-09-20 14:40:10|12410.7|12398.7|12416.6|12404.6|12416.6|12404.6|12410.7|12398.7|5
1632148820000|2021-09-20 14:40:20|12417.8|12405.8|12418.2|12406.2|12418.2|12406.2|12413.6|12401.6|3
1632148830000|2021-09-20 14:40:30|12418.6|12406.6|12416.6|12404.6|12418.6|12406.6|12416.6|12404.6|1
1632148840000|2021-09-20 14:40:40|12415.8|12403.8|12416.6|12404.6|12416.6|12404.6|12415.8|12403.8|0
1632148850000|2021-09-20 14:40:50|12411.6|12399.6|12412.1|12400.1|12412.1|12400.1|12411.6|12399.6|4
1632148860000|2021-09-20 14:41:00|12411.3|12399.3|12411.3|12399.3|12411.3|12399.3|12411.3|12399.3|1
1632148870000|2021-09-20 14:41:10|||||||||1
1632148880000|2021-09-20 14:41:20|12407.5|12395.5|12409.1|12397.1|12409.1|12397.1|12405.8|12393.8|1
1632148890000|2021-09-20 14:41:30|12408.3|12396.3|12409.1|12397.1|12409.1|12397.1|12406.6|12394.6|1
1632148900000|2021-09-20 14:41:40|12408.3|12396.3|12404.6|12392.6|12409.1|12397.1|12404.6|12392.6|0
1632148910000|2021-09-20 14:41:50|12404.1|12392.1|12402.9|12390.9|12404.1|12392.1|12402.9|12390.9|1
1632148920000|2021-09-20 14:42:00|12404.1|12392.1|12404.6|12392.6|12405.4|12393.4|12404.1|12392.1|4
1632148930000|2021-09-20 14:42:10|12404.1|12392.1|12402.9|12390.9|12404.1|12392.1|12402.9|12390.9|0
1632148940000|2021-09-20 14:42:20|12403.8|12391.8|12403.6|12391.6|12404.9|12392.9|12403.6|12391.6|11
1632148950000|2021-09-20 14:42:30|12403.2|12391.2|12403.2|12391.2|12403.2|12391.2|12402.4|12390.4|4
1632148960000|2021-09-20 14:42:40|12401.9|12389.9|12399.4|12387.4|12401.9|12389.9|12399.4|12387.4|1
1632148970000|2021-09-20 14:42:50|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|1
1632148980000|2021-09-20 14:43:00|12399|12387|12399.4|12387.4|12399.4|12387.4|12399|12387|2
1632148990000|2021-09-20 14:43:10|12399.8|12387.8|12399.8|12387.8|12399.8|12387.8|12397.7|12385.7|2
1632149000000|2021-09-20 14:43:20|12398.5|12386.5|12397.7|12385.7|12399.8|12387.8|12397.3|12385.3|2
1632149010000|2021-09-20 14:43:30|12400.2|12388.2|12398.7|12386.7|12400.2|12388.2|12398.7|12386.7|0
1632149020000|2021-09-20 14:43:40|12399.4|12387.4|12398.2|12386.2|12399.4|12387.4|12398.2|12386.2|1
1632149030000|2021-09-20 14:43:50|12399.4|12387.4|12401.9|12389.9|12401.9|12389.9|12398.7|12386.7|11
1632149040000|2021-09-20 14:44:00|12403.7|12391.7|12403.7|12391.7|12403.7|12391.7|12403.7|12391.7|0
1632149050000|2021-09-20 14:44:10|12403.2|12391.2|12406.2|12394.2|12406.2|12394.2|12403.2|12391.2|4
1632149060000|2021-09-20 14:44:20|12408.7|12396.7|12406.6|12394.6|12408.7|12396.7|12406.6|12394.6|1
1632149070000|2021-09-20 14:44:30|12405.8|12393.8|12406.6|12394.6|12406.6|12394.6|12405.8|12393.8|1
1632149080000|2021-09-20 14:44:40|12405.4|12393.4|12404.1|12392.1|12405.4|12393.4|12404.1|12392.1|1
1632149090000|2021-09-20 14:44:50|12404.5|12392.5|12404.1|12392.1|12404.9|12392.9|12404.1|12392.1|11
1632149100000|2021-09-20 14:45:00|12402.9|12390.9|12402.9|12390.9|12402.9|12390.9|12402.9|12390.9|1
1632149110000|2021-09-20 14:45:10|||||||||1
1632149130000|2021-09-20 14:45:30|12401.2|12389.2|12399.5|12387.5|12401.2|12389.2|12398.5|12386.5|8
1632149140000|2021-09-20 14:45:40|12400.2|12388.2|12400.7|12388.7|12400.7|12388.7|12399.9|12387.9|1
1632149150000|2021-09-20 14:45:50|12400.4|12388.4|12400.7|12388.7|12400.7|12388.7|12400.4|12388.4|1
1632149160000|2021-09-20 14:46:00|12401.2|12389.2|12406.2|12394.2|12406.2|12394.2|12401.2|12389.2|0
1632149170000|2021-09-20 14:46:10|12406.6|12394.6|12405.8|12393.8|12406.6|12394.6|12405|12393|0
1632149180000|2021-09-20 14:46:20|12407.9|12395.9|12409.6|12397.6|12412.1|12400.1|12407.9|12395.9|4
1632149200000|2021-09-20 14:46:40|12410.4|12398.4|12408.3|12396.3|12410.4|12398.4|12406.6|12394.6|13
1632149210000|2021-09-20 14:46:50|12407.4|12395.4|12404.1|12392.1|12407.4|12395.4|12404.1|12392.1|1
1632149220000|2021-09-20 14:47:00|12404.9|12392.9|12407.6|12395.6|12409.1|12397.1|12404.9|12392.9|1
1632149230000|2021-09-20 14:47:10|12406.8|12394.8|12407.6|12395.6|12407.6|12395.6|12406.8|12394.8|1
1632149240000|2021-09-20 14:47:20|12406.8|12394.8|12406.3|12394.3|12406.8|12394.8|12406.3|12394.3|1
1632149250000|2021-09-20 14:47:30|12407.1|12395.1|12407.6|12395.6|12408|12396|12407.1|12395.1|0
1632149270000|2021-09-20 14:47:50|12408|12396|12406|12394|12408|12396|12406|12394|12
1632149280000|2021-09-20 14:48:00|12404.7|12392.7|12406|12394|12406|12394|12404.7|12392.7|1
1632149290000|2021-09-20 14:48:10|12406.4|12394.4|12413.9|12401.9|12413.9|12401.9|12406.4|12394.4|27
1632149300000|2021-09-20 14:48:20|12415.2|12403.2|12415.5|12403.5|12417.6|12405.6|12414.4|12402.4|26
1632149310000|2021-09-20 14:48:30|12413.9|12401.9|12410.5|12398.5|12413.9|12401.9|12410.5|12398.5|2
1632149320000|2021-09-20 14:48:40|12411|12399|12416|12404|12416|12404|12411|12399|1
1632149330000|2021-09-20 14:48:50|12417.2|12405.2|12416.4|12404.4|12419.7|12407.7|12416.4|12404.4|2
1632149340000|2021-09-20 14:49:00|12418|12406|12420.6|12408.6|12422.2|12410.2|12418|12406|4
1632149350000|2021-09-20 14:49:10|12419.9|12407.9|12421.9|12409.9|12421.9|12409.9|12419.9|12407.9|1
1632149360000|2021-09-20 14:49:20|12423.2|12411.2|12423.2|12411.2|12423.2|12411.2|12423.2|12411.2|0
1632149370000|2021-09-20 14:49:30|12423.9|12411.9|12422.8|12410.8|12424.4|12412.4|12422.8|12410.8|0
1632149380000|2021-09-20 14:49:40|12423.6|12411.6|12422.4|12410.4|12424.4|12412.4|12422.4|12410.4|2
1632149390000|2021-09-20 14:49:50|12423.2|12411.2|12424.9|12412.9|12424.9|12412.9|12422.4|12410.4|0
1632149400000|2021-09-20 14:50:00|12424.4|12412.4|12425.7|12413.7|12425.7|12413.7|12424.4|12412.4|3
1632149410000|2021-09-20 14:50:10|12427.4|12415.4|12425.7|12413.7|12427.4|12415.4|12425.7|12413.7|1
1632149420000|2021-09-20 14:50:20|12424.9|12412.9|12425.7|12413.7|12425.7|12413.7|12424.9|12412.9|1
1632149430000|2021-09-20 14:50:30|12426.4|12414.4|12422.4|12410.4|12427.7|12415.7|12422.4|12410.4|5
1632149440000|2021-09-20 14:50:40|12423.2|12411.2|12426.9|12414.9|12426.9|12414.9|12422.4|12410.4|2
1632149450000|2021-09-20 14:50:50|12426.1|12414.1|12424.4|12412.4|12426.1|12414.1|12424.4|12412.4|0
1632149460000|2021-09-20 14:51:00|||||||||4
1632149470000|2021-09-20 14:51:10|12425.7|12413.7|12425.7|12413.7|12425.7|12413.7|12424.4|12412.4|2
1632149480000|2021-09-20 14:51:20|12422.4|12410.4|12419.4|12407.4|12422.4|12410.4|12419.4|12407.4|4
1632149490000|2021-09-20 14:51:30|12419.9|12407.9|12421.9|12409.9|12421.9|12409.9|12419.9|12407.9|1
1632149500000|2021-09-20 14:51:40|12423.2|12411.2|12424.4|12412.4|12424.4|12412.4|12423.2|12411.2|1
1632149510000|2021-09-20 14:51:50|12424.9|12412.9|12424.9|12412.9|12424.9|12412.9|12424.1|12412.1|1
1632149520000|2021-09-20 14:52:00|12424.4|12412.4|12421.9|12409.9|12424.9|12412.9|12421.9|12409.9|0
1632149530000|2021-09-20 14:52:10|12419.9|12407.9|12415.7|12403.7|12419.9|12407.9|12415.7|12403.7|3
1632149540000|2021-09-20 14:52:20|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|1
1632149550000|2021-09-20 14:52:30|||||||||2
1632149560000|2021-09-20 14:52:40|12415.7|12403.7|12414.9|12402.9|12415.7|12403.7|12414.9|12402.9|0
1632149570000|2021-09-20 14:52:50|12415.3|12403.3|12416.9|12404.9|12416.9|12404.9|12415.3|12403.3|2
1632149580000|2021-09-20 14:53:00|12417.7|12405.7|12423.3|12411.3|12423.6|12411.6|12417.4|12405.4|5
1632149590000|2021-09-20 14:53:10|12416.9|12404.9|12415.7|12403.7|12417.7|12405.7|12415.7|12403.7|4
1632149600000|2021-09-20 14:53:20|12416.5|12404.5|12416.5|12404.5|12416.5|12404.5|12416.5|12404.5|4
1632149610000|2021-09-20 14:53:30|12415.7|12403.7|12416.5|12404.5|12418.5|12406.5|12415.7|12403.7|1
1632149620000|2021-09-20 14:53:40|12416|12404|12416.5|12404.5|12416.5|12404.5|12416|12404|0
1632149630000|2021-09-20 14:53:50|12415.7|12403.7|12418.5|12406.5|12418.5|12406.5|12415.7|12403.7|1
1632149640000|2021-09-20 14:54:00|12422.7|12410.7|12421.5|12409.5|12424|12412|12421.5|12409.5|11
1632149650000|2021-09-20 14:54:10|12419.4|12407.4|12419.4|12407.4|12420.2|12408.2|12419.4|12407.4|0
1632149660000|2021-09-20 14:54:20|12418.6|12406.6|12424.4|12412.4|12424.4|12412.4|12417.8|12405.8|2
1632149670000|2021-09-20 14:54:30|12422.8|12410.8|12422.4|12410.4|12422.8|12410.8|12422.4|12410.4|0
1632149680000|2021-09-20 14:54:40|12419.4|12407.4|12416.9|12404.9|12419.4|12407.4|12416.9|12404.9|1
1632149690000|2021-09-20 14:54:50|12416.5|12404.5|12419.4|12407.4|12420.7|12408.7|12416.5|12404.5|1
1632149710000|2021-09-20 14:55:10|||||||||1
1632149730000|2021-09-20 14:55:30|12420.7|12408.7|12417.4|12405.4|12420.7|12408.7|12417.4|12405.4|3
1632149750000|2021-09-20 14:55:50|12413.5|12401.5|12413.5|12401.5|12413.5|12401.5|12412.3|12400.3|13
1632149760000|2021-09-20 14:56:00|12414|12402|12414|12402|12414|12402|12414|12402|0
1632149770000|2021-09-20 14:56:10|||||||||1
1632149790000|2021-09-20 14:56:30|||||||||1
1632149810000|2021-09-20 14:56:50|12413.1|12401.1|12420.4|12408.4|12420.4|12408.4|12411.8|12399.8|7
1632149820000|2021-09-20 14:57:00|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|7
1632149840000|2021-09-20 14:57:20|12422.2|12410.2|12421.4|12409.4|12422.2|12410.2|12421.4|12409.4|0
1632149850000|2021-09-20 14:57:30|12420.6|12408.6|12420.6|12408.6|12420.6|12408.6|12420.6|12408.6|0
1632149860000|2021-09-20 14:57:40|12421.4|12409.4|12421.8|12409.8|12422.6|12410.6|12421.4|12409.4|1
1632149870000|2021-09-20 14:57:50|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|0
1632149880000|2021-09-20 14:58:00|12421.4|12409.4|12420.9|12408.9|12421.4|12409.4|12420.9|12408.9|13
1632149890000|2021-09-20 14:58:10|12421.7|12409.7|12420.9|12408.9|12421.7|12409.7|12420.9|12408.9|0
1632149900000|2021-09-20 14:58:20|12420.1|12408.1|12418.9|12406.9|12420.1|12408.1|12418.9|12406.9|1
1632149910000|2021-09-20 14:58:30|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|12418.9|12406.9|0
1632149920000|2021-09-20 14:58:40|12418.9|12406.9|12418.4|12406.4|12418.9|12406.9|12417.6|12405.6|2
1632149930000|2021-09-20 14:58:50|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|0
1632149940000|2021-09-20 14:59:00|12419.2|12407.2|12418.4|12406.4|12419.2|12407.2|12418.4|12406.4|0
1632149950000|2021-09-20 14:59:10|12417.6|12405.6|12417.2|12405.2|12417.6|12405.6|12417.2|12405.2|1
1632149960000|2021-09-20 14:59:20|12416.4|12404.4|12417.2|12405.2|12417.2|12405.2|12416.4|12404.4|1
1632149970000|2021-09-20 14:59:30|12416.7|12404.7|12416.7|12404.7|12416.7|12404.7|12416.7|12404.7|1
1632149980000|2021-09-20 14:59:40|12415.9|12403.9|12416.3|12404.3|12416.3|12404.3|12415.9|12403.9|3
1632149990000|2021-09-20 14:59:50|12415.8|12403.8|12417.2|12405.2|12417.2|12405.2|12415.8|12403.8|0
1632150000000|2021-09-20 15:00:00|12418|12406|12418|12406|12419.7|12407.7|12418|12406|3
1632150010000|2021-09-20 15:00:10|12418.3|12406.3|12415.8|12403.8|12418.8|12406.8|12415.8|12403.8|4
1632150020000|2021-09-20 15:00:20|12416.6|12404.6|12414.5|12402.5|12416.6|12404.6|12414.5|12402.5|1
1632150030000|2021-09-20 15:00:30|12412.8|12400.8|12412.8|12400.8|12412.8|12400.8|12412.8|12400.8|1
1632150040000|2021-09-20 15:00:40|12412|12400|12409.5|12397.5|12412|12400|12409.5|12397.5|5
1632150050000|2021-09-20 15:00:50|12408.8|12396.8|12408.8|12396.8|12408.8|12396.8|12408.8|12396.8|0
1632150060000|2021-09-20 15:01:00|12409.5|12397.5|12413.8|12401.8|12413.8|12401.8|12409.5|12397.5|4
1632150070000|2021-09-20 15:01:10|12410.5|12398.5|12411.3|12399.3|12411.3|12399.3|12410.5|12398.5|2
1632150080000|2021-09-20 15:01:20|12408.8|12396.8|12408.8|12396.8|12408.8|12396.8|12408.8|12396.8|0
1632150100000|2021-09-20 15:01:40|12408|12396|12404.2|12392.2|12408|12396|12402.2|12390.2|10
1632150110000|2021-09-20 15:01:50|12403.4|12391.4|12401.7|12389.7|12403.4|12391.4|12400.5|12388.5|2
1632150120000|2021-09-20 15:02:00|12402.5|12390.5|12403.8|12391.8|12404.6|12392.6|12402.5|12390.5|1
1632150130000|2021-09-20 15:02:10|12404.6|12392.6|12406.3|12394.3|12407.1|12395.1|12404.6|12392.6|6
1632150140000|2021-09-20 15:02:20|12404.6|12392.6|12403.3|12391.3|12404.6|12392.6|12403.3|12391.3|0
1632150150000|2021-09-20 15:02:30|12404.1|12392.1|12404.1|12392.1|12404.1|12392.1|12403.3|12391.3|3
1632150160000|2021-09-20 15:02:40|12403.3|12391.3|12403.3|12391.3|12403.3|12391.3|12403.3|12391.3|0
1632150170000|2021-09-20 15:02:50|12402.9|12390.9|12405.4|12393.4|12405.4|12393.4|12402.9|12390.9|0
1632150180000|2021-09-20 15:03:00|12404.6|12392.6|12404.6|12392.6|12404.6|12392.6|12404.6|12392.6|0
1632150190000|2021-09-20 15:03:10|||||||||4
1632150200000|2021-09-20 15:03:20|12408.8|12396.8|12408.8|12396.8|12408.8|12396.8|12408|12396|4
1632150210000|2021-09-20 15:03:30|12409.6|12397.6|12408.8|12396.8|12409.6|12397.6|12408.8|12396.8|0
1632150220000|2021-09-20 15:03:40|||||||||1
1632150230000|2021-09-20 15:03:50|12407.5|12395.5|12405.8|12393.8|12407.5|12395.5|12405.8|12393.8|1
1632150240000|2021-09-20 15:04:00|12405.5|12393.5|12405|12393|12405.5|12393.5|12405|12393|0
1632150250000|2021-09-20 15:04:10|12404.2|12392.2|12408.9|12396.9|12410.2|12398.2|12403.9|12391.9|4
1632150260000|2021-09-20 15:04:20|12408.4|12396.4|12408.4|12396.4|12408.4|12396.4|12408.4|12396.4|4
1632150270000|2021-09-20 15:04:30|12408.9|12396.9|12411.7|12399.7|12411.7|12399.7|12408.4|12396.4|7
1632150290000|2021-09-20 15:04:50|12410.5|12398.5|12410.5|12398.5|12410.5|12398.5|12410.5|12398.5|0
1632150300000|2021-09-20 15:05:00|12408|12396|12415.8|12403.8|12417.1|12405.1|12408|12396|10
1632150310000|2021-09-20 15:05:10|12415.5|12403.5|12415.5|12403.5|12415.5|12403.5|12415.5|12403.5|0
1632150320000|2021-09-20 15:05:20|12416.3|12404.3|12417.2|12405.2|12418|12406|12416.3|12404.3|1
1632150330000|2021-09-20 15:05:30|12416.4|12404.4|12415.5|12403.5|12417.2|12405.2|12415.5|12403.5|3
1632150340000|2021-09-20 15:05:40|12416.7|12404.7|12417.2|12405.2|12418|12406|12416.7|12404.7|2
1632150350000|2021-09-20 15:05:50|12418|12406|12418|12406|12418|12406|12418|12406|0
1632150360000|2021-09-20 15:06:00|12417.2|12405.2|12415.5|12403.5|12421.7|12409.7|12415.5|12403.5|2
1632150370000|2021-09-20 15:06:10|12415.8|12403.8|12415.5|12403.5|12416.7|12404.7|12414.7|12402.7|1
1632150380000|2021-09-20 15:06:20|12414.7|12402.7|12416.4|12404.4|12416.4|12404.4|12414.7|12402.7|8
1632150390000|2021-09-20 15:06:30|12418.1|12406.1|12420.6|12408.6|12420.6|12408.6|12418.1|12406.1|0
1632150400000|2021-09-20 15:06:40|||||||||1
1632150410000|2021-09-20 15:06:50|12420.2|12408.2|12419.4|12407.4|12420.2|12408.2|12419.4|12407.4|1
1632150420000|2021-09-20 15:07:00|12420.2|12408.2|12418.1|12406.1|12420.2|12408.2|12418.1|12406.1|2
1632150430000|2021-09-20 15:07:10|12417.7|12405.7|12417.8|12405.8|12418.6|12406.6|12417.7|12405.7|0
1632150440000|2021-09-20 15:07:20|||||||||1
1632150460000|2021-09-20 15:07:40|12417.3|12405.3|12417.3|12405.3|12417.3|12405.3|12417.3|12405.3|1
1632150470000|2021-09-20 15:07:50|12415.8|12403.8|12417|12405|12418.3|12406.3|12414.5|12402.5|17
1632150480000|2021-09-20 15:08:00|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|12417.5|12405.5|1
1632150500000|2021-09-20 15:08:20|12417.9|12405.9|12422|12410|12422.5|12410.5|12417.9|12405.9|0
1632150510000|2021-09-20 15:08:30|12422.8|12410.8|12422|12410|12423.3|12411.3|12420.8|12408.8|3
1632150530000|2021-09-20 15:08:50|12421.2|12409.2|12422|12410|12422|12410|12421.2|12409.2|4
1632150540000|2021-09-20 15:09:00|12424.1|12412.1|12424.5|12412.5|12424.5|12412.5|12423.3|12411.3|5
1632150550000|2021-09-20 15:09:10|12425|12413|12425|12413|12425|12413|12424.2|12412.2|1
1632150560000|2021-09-20 15:09:20|12423.7|12411.7|12425|12413|12425|12413|12423.3|12411.3|1
1632150570000|2021-09-20 15:09:30|12425.8|12413.8|12428.7|12416.7|12428.7|12416.7|12425|12413|6
1632150580000|2021-09-20 15:09:40|12429.2|12417.2|12428.7|12416.7|12429.2|12417.2|12428.7|12416.7|1
1632150590000|2021-09-20 15:09:50|12426.7|12414.7|12429.2|12417.2|12429.2|12417.2|12426.7|12414.7|9
1632150600000|2021-09-20 15:10:00|12428.7|12416.7|12430.8|12418.8|12430.8|12418.8|12428.7|12416.7|7
1632150610000|2021-09-20 15:10:10|12433.3|12421.3|12434.2|12422.2|12435.8|12423.8|12433.3|12421.3|16
1632150620000|2021-09-20 15:10:20|12435|12423|12436.1|12424.1|12436.1|12424.1|12434.5|12422.5|13
1632150640000|2021-09-20 15:10:40|12434.5|12422.5|12434.1|12422.1|12436.1|12424.1|12434.1|12422.1|3
1632150650000|2021-09-20 15:10:50|12433.3|12421.3|12435.8|12423.8|12435.8|12423.8|12433.3|12421.3|0
1632150660000|2021-09-20 15:11:00|12435|12423|12435.8|12423.8|12435.8|12423.8|12434.5|12422.5|9
1632150670000|2021-09-20 15:11:10|12438.2|12426.2|12435.7|12423.7|12438.2|12426.2|12435.7|12423.7|7
1632150680000|2021-09-20 15:11:20|12433.9|12421.9|12432.7|12420.7|12433.9|12421.9|12432.7|12420.7|0
1632150690000|2021-09-20 15:11:30|12432.4|12420.4|12434.9|12422.9|12434.9|12422.9|12432.4|12420.4|3
1632150700000|2021-09-20 15:11:40|12431.6|12419.6|12431.6|12419.6|12432.4|12420.4|12431.6|12419.6|6
1632150710000|2021-09-20 15:11:50|12432.8|12420.8|12432.8|12420.8|12432.8|12420.8|12432.8|12420.8|1
1632150720000|2021-09-20 15:12:00|||||||||1
1632150730000|2021-09-20 15:12:10|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|1
1632150740000|2021-09-20 15:12:20|12429.1|12417.1|12422.4|12410.4|12429.1|12417.1|12422.4|12410.4|6
1632150750000|2021-09-20 15:12:30|12423.2|12411.2|12421.9|12409.9|12423.2|12411.2|12421.6|12409.6|0
1632150760000|2021-09-20 15:12:40|12420.2|12408.2|12423.2|12411.2|12423.2|12411.2|12418.2|12406.2|6
1632150770000|2021-09-20 15:12:50|12424|12412|12425.7|12413.7|12426.5|12414.5|12422.4|12410.4|1
1632150780000|2021-09-20 15:13:00|12425.2|12413.2|12427.7|12415.7|12427.7|12415.7|12425.2|12413.2|0
1632150790000|2021-09-20 15:13:10|12425.2|12413.2|12423.2|12411.2|12425.2|12413.2|12423.2|12411.2|1
1632150800000|2021-09-20 15:13:20|12424|12412|12425.7|12413.7|12425.7|12413.7|12424|12412|0
1632150810000|2021-09-20 15:13:30|12424.9|12412.9|12425.7|12413.7|12425.7|12413.7|12424.9|12412.9|1
1632150820000|2021-09-20 15:13:40|12425.2|12413.2|12421.5|12409.5|12425.7|12413.7|12421.5|12409.5|1
1632150830000|2021-09-20 15:13:50|12420.2|12408.2|12421|12409|12421.5|12409.5|12418.5|12406.5|3
1632150850000|2021-09-20 15:14:10|12420.5|12408.5|12418.2|12406.2|12421.8|12409.8|12418.2|12406.2|1
1632150860000|2021-09-20 15:14:20|12421.5|12409.5|12418.2|12406.2|12421.5|12409.5|12417.7|12405.7|20
1632150880000|2021-09-20 15:14:40|12417.4|12405.4|12423.2|12411.2|12423.2|12411.2|12417.4|12405.4|6
1632150890000|2021-09-20 15:14:50|12417.4|12405.4|12417.3|12405.3|12417.4|12405.4|12417.3|12405.3|11
1632150900000|2021-09-20 15:15:00|12418.1|12406.1|12417.3|12405.3|12419.8|12407.8|12417.3|12405.3|0
1632150910000|2021-09-20 15:15:10|12416.5|12404.5|12417.3|12405.3|12417.3|12405.3|12415.7|12403.7|0
1632150920000|2021-09-20 15:15:20|12418.2|12406.2|12418.2|12406.2|12418.2|12406.2|12418.2|12406.2|0
1632150930000|2021-09-20 15:15:30|12419.9|12407.9|12423.2|12411.2|12423.2|12411.2|12419.9|12407.9|2
1632150940000|2021-09-20 15:15:40|12422.4|12410.4|12419.1|12407.1|12422.4|12410.4|12419.1|12407.1|0
1632150950000|2021-09-20 15:15:50|12419.9|12407.9|12423.2|12411.2|12423.2|12411.2|12419.9|12407.9|3
1632150960000|2021-09-20 15:16:00|12424.4|12412.4|12423.2|12411.2|12424.4|12412.4|12423.2|12411.2|0
1632150970000|2021-09-20 15:16:10|12422.4|12410.4|12421.6|12409.6|12422.4|12410.4|12421.6|12409.6|1
1632150990000|2021-09-20 15:16:30|12422.4|12410.4|12424.1|12412.1|12424.1|12412.1|12422.4|12410.4|1
1632151000000|2021-09-20 15:16:40|12422.1|12410.1|12423.6|12411.6|12424.1|12412.1|12421.6|12409.6|1
1632151010000|2021-09-20 15:16:50|12423.7|12411.7|12423.7|12411.7|12424.1|12412.1|12423.7|12411.7|0
1632151020000|2021-09-20 15:17:00|12422.1|12410.1|12422.1|12410.1|12423.7|12411.7|12422.1|12410.1|1
1632151030000|2021-09-20 15:17:10|12421.6|12409.6|12416.2|12404.2|12421.6|12409.6|12416.2|12404.2|0
1632151050000|2021-09-20 15:17:30|12414.9|12402.9|12419.1|12407.1|12419.9|12407.9|12414.9|12402.9|5
1632151060000|2021-09-20 15:17:40|12419.6|12407.6|12419.6|12407.6|12419.6|12407.6|12419.6|12407.6|2
1632151070000|2021-09-20 15:17:50|||||||||1
1632151080000|2021-09-20 15:18:00|12418.3|12406.3|12418.3|12406.3|12418.3|12406.3|12418.3|12406.3|0
1632151090000|2021-09-20 15:18:10|12419.6|12407.6|12420.4|12408.4|12420.4|12408.4|12419.6|12407.6|7
1632151100000|2021-09-20 15:18:20|12420.8|12408.8|12418.3|12406.3|12420.8|12408.8|12418.3|12406.3|0
1632151110000|2021-09-20 15:18:30|12417.5|12405.5|12416.7|12404.7|12417.5|12405.5|12416.7|12404.7|1
1632151120000|2021-09-20 15:18:40|12416.3|12404.3|12418.3|12406.3|12418.3|12406.3|12416.3|12404.3|1
1632151130000|2021-09-20 15:18:50|12419.1|12407.1|12418.3|12406.3|12420|12408|12417.5|12405.5|4
1632151140000|2021-09-20 15:19:00|12419.6|12407.6|12422.1|12410.1|12423.3|12411.3|12419.3|12407.3|3
1632151150000|2021-09-20 15:19:10|12422.5|12410.5|12423.8|12411.8|12423.8|12411.8|12422.5|12410.5|1
1632151160000|2021-09-20 15:19:20|12425|12413|12422.1|12410.1|12425|12413|12422.1|12410.1|6
1632151170000|2021-09-20 15:19:30|12422.5|12410.5|12426.3|12414.3|12426.3|12414.3|12422.5|12410.5|1
1632151180000|2021-09-20 15:19:40|12426.8|12414.8|12427.5|12415.5|12428.3|12416.3|12426.8|12414.8|3
1632151190000|2021-09-20 15:19:50|12429.6|12417.6|12429.6|12417.6|12429.6|12417.6|12429.6|12417.6|0
1632151200000|2021-09-20 15:20:00|12430|12418|12429.6|12417.6|12430|12418|12428.8|12416.8|4
1632151210000|2021-09-20 15:20:10|12431.2|12419.2|12430.4|12418.4|12431.2|12419.2|12430.4|12418.4|1
1632151220000|2021-09-20 15:20:20|12432|12420|12431.2|12419.2|12432|12420|12430.4|12418.4|2
1632151230000|2021-09-20 15:20:30|12430.4|12418.4|12429.6|12417.6|12430.4|12418.4|12429.6|12417.6|0
1632151240000|2021-09-20 15:20:40|12428.8|12416.8|12426.6|12414.6|12428.8|12416.8|12424.1|12412.1|2
1632151250000|2021-09-20 15:20:50|12425.8|12413.8|12422.6|12410.6|12425.8|12413.8|12422.6|12410.6|0
1632151260000|2021-09-20 15:21:00|||||||||1
1632151270000|2021-09-20 15:21:10|12420.1|12408.1|12420.1|12408.1|12420.1|12408.1|12420.1|12408.1|0
1632151280000|2021-09-20 15:21:20|12422.6|12410.6|12425.1|12413.1|12425.1|12413.1|12422.6|12410.6|3
1632151290000|2021-09-20 15:21:30|12425.5|12413.5|12425.5|12413.5|12425.5|12413.5|12425.5|12413.5|0
1632151300000|2021-09-20 15:21:40|12426.3|12414.3|12430.1|12418.1|12430.1|12418.1|12425.5|12413.5|2
1632151310000|2021-09-20 15:21:50|12425.5|12413.5|12427.6|12415.6|12427.6|12415.6|12424.6|12412.6|0
1632151320000|2021-09-20 15:22:00|12430.1|12418.1|12430.1|12418.1|12430.1|12418.1|12430.1|12418.1|1
1632151340000|2021-09-20 15:22:20|12427.1|12415.1|12427.1|12415.1|12427.1|12415.1|12427.1|12415.1|0
1632151350000|2021-09-20 15:22:30|12425.1|12413.1|12425.1|12413.1|12425.1|12413.1|12425.1|12413.1|1
1632151370000|2021-09-20 15:22:50|||||||||2
1632151390000|2021-09-20 15:23:10|12423.4|12411.4|12422.6|12410.6|12423.4|12411.4|12422.1|12410.1|1
1632151400000|2021-09-20 15:23:20|12424.3|12412.3|12423.5|12411.5|12424.3|12412.3|12423.5|12411.5|5
1632151410000|2021-09-20 15:23:30|12422.2|12410.2|12421|12409|12422.2|12410.2|12421|12409|2
1632151430000|2021-09-20 15:23:50|12421.8|12409.8|12421.8|12409.8|12421.8|12409.8|12421.8|12409.8|1
1632151440000|2021-09-20 15:24:00|||||||||1
1632151450000|2021-09-20 15:24:10|12418.5|12406.5|12417.1|12405.1|12418.5|12406.5|12416|12404|2
1632151470000|2021-09-20 15:24:30|12417.6|12405.6|12420.1|12408.1|12420.1|12408.1|12417.6|12405.6|12
1632151490000|2021-09-20 15:24:50|||||||||1
1632151510000|2021-09-20 15:25:10|12418.8|12406.8|12417.6|12405.6|12418.8|12406.8|12417.6|12405.6|1
1632151530000|2021-09-20 15:25:30|12415.9|12403.9|12415.1|12403.1|12415.9|12403.9|12415.1|12403.1|2
1632151540000|2021-09-20 15:25:40|12414.3|12402.3|12423.5|12411.5|12424.3|12412.3|12414.3|12402.3|2
1632151550000|2021-09-20 15:25:50|12424.3|12412.3|12426|12414|12426|12414|12424.3|12412.3|0
1632151560000|2021-09-20 15:26:00|||||||||1
1632151570000|2021-09-20 15:26:10|12422.7|12410.7|12421|12409|12422.7|12410.7|12421|12409|2
1632151580000|2021-09-20 15:26:20|12423|12411|12421|12409|12423|12411|12421|12409|2
1632151590000|2021-09-20 15:26:30|12421.5|12409.5|12421.5|12409.5|12422.3|12410.3|12421.5|12409.5|1
1632151600000|2021-09-20 15:26:40|12421|12409|12421|12409|12421|12409|12421|12409|5
1632151620000|2021-09-20 15:27:00|12420.6|12408.6|12420.6|12408.6|12420.6|12408.6|12420.6|12408.6|1
1632151640000|2021-09-20 15:27:20|||||||||1
1632151660000|2021-09-20 15:27:40|12419.3|12407.3|12416|12404|12419.3|12407.3|12416|12404|2
1632151670000|2021-09-20 15:27:50|12417.3|12405.3|12417.3|12405.3|12417.3|12405.3|12416|12404|2
1632151680000|2021-09-20 15:28:00|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|61
1632151690000|2021-09-20 15:28:10|12415.7|12403.7|12415.2|12403.2|12415.7|12403.7|12415.2|12403.2|0
1632151700000|2021-09-20 15:28:20|12416.8|12404.8|12419.4|12407.4|12419.4|12407.4|12416.8|12404.8|3
1632151710000|2021-09-20 15:28:30|12418.6|12406.6|12417.4|12405.4|12418.6|12406.6|12417.4|12405.4|5
1632151720000|2021-09-20 15:28:40|12418.2|12406.2|12419.9|12407.9|12419.9|12407.9|12418.2|12406.2|2
1632151730000|2021-09-20 15:28:50|12418.6|12406.6|12416.1|12404.1|12418.6|12406.6|12416.1|12404.1|0
1632151740000|2021-09-20 15:29:00|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|12416.9|12404.9|1
1632151750000|2021-09-20 15:29:10|12416.5|12404.5|12416.5|12404.5|12416.5|12404.5|12416.5|12404.5|8
1632151760000|2021-09-20 15:29:20|12415.7|12403.7|12417.4|12405.4|12417.4|12405.4|12415.7|12403.7|8
1632151770000|2021-09-20 15:29:30|12417.9|12405.9|12418.7|12406.7|12418.7|12406.7|12417.9|12405.9|2
1632151790000|2021-09-20 15:29:50|12417.9|12405.9|12417.4|12405.4|12417.9|12405.9|12417.4|12405.4|1
1632151800000|2021-09-20 15:30:00|12416.2|12404.2|12416.2|12404.2|12416.2|12404.2|12416.2|12404.2|0
1632151810000|2021-09-20 15:30:10|||||||||1
1632151820000|2021-09-20 15:30:20|12418.7|12406.7|12417.4|12405.4|12418.7|12406.7|12417.4|12405.4|0
1632151830000|2021-09-20 15:30:30|||||||||1
1632151850000|2021-09-20 15:30:50|12416.2|12404.2|12417.1|12405.1|12417.4|12405.4|12416.2|12404.2|2
1632151860000|2021-09-20 15:31:00|12419.6|12407.6|12420.8|12408.8|12420.8|12408.8|12419.6|12407.6|31
1632151870000|2021-09-20 15:31:10|12419.6|12407.6|12421.2|12409.2|12422.9|12410.9|12419.6|12407.6|12
1632151880000|2021-09-20 15:31:20|12420.4|12408.4|12418.7|12406.7|12420.4|12408.4|12418.7|12406.7|3
1632151890000|2021-09-20 15:31:30|12417.9|12405.9|12418.7|12406.7|12418.7|12406.7|12417.9|12405.9|6
1632151900000|2021-09-20 15:31:40|12417.9|12405.9|12416.2|12404.2|12417.9|12405.9|12416.2|12404.2|0
1632151910000|2021-09-20 15:31:50|||||||||2
1632151920000|2021-09-20 15:32:00|12413.7|12401.7|12413.7|12401.7|12413.7|12401.7|12413.7|12401.7|2
1632151930000|2021-09-20 15:32:10|12415.4|12403.4|12414.6|12402.6|12415.4|12403.4|12414.1|12402.1|7
1632151950000|2021-09-20 15:32:30|12415.1|12403.1|12417.9|12405.9|12420.4|12408.4|12415.1|12403.1|9
1632151960000|2021-09-20 15:32:40|12417.4|12405.4|12417.9|12405.9|12417.9|12405.9|12417.4|12405.4|1
1632151970000|2021-09-20 15:32:50|12417.4|12405.4|12417.4|12405.4|12417.9|12405.9|12417.4|12405.4|0
1632151980000|2021-09-20 15:33:00|||||||||1
1632151990000|2021-09-20 15:33:10|12417.9|12405.9|12417.9|12405.9|12417.9|12405.9|12417.9|12405.9|1
1632152000000|2021-09-20 15:33:20|12417.1|12405.1|12416.2|12404.2|12417.1|12405.1|12416.2|12404.2|2
1632152020000|2021-09-20 15:33:40|||||||||1
1632152040000|2021-09-20 15:34:00|12414.9|12402.9|12413.7|12401.7|12414.9|12402.9|12413.7|12401.7|4
1632152060000|2021-09-20 15:34:20|12413.2|12401.2|12412|12400|12413.2|12401.2|12412|12400|7
1632152070000|2021-09-20 15:34:30|12411.2|12399.2|12411.2|12399.2|12411.2|12399.2|12411.2|12399.2|0
1632152080000|2021-09-20 15:34:40|12410.7|12398.7|12410.7|12398.7|12410.7|12398.7|12410.7|12398.7|1
1632152090000|2021-09-20 15:34:50|12411.2|12399.2|12411.2|12399.2|12411.2|12399.2|12409.9|12397.9|2
1632152100000|2021-09-20 15:35:00|12411.6|12399.6|12421.6|12409.6|12422.1|12410.1|12411.6|12399.6|9
1632152110000|2021-09-20 15:35:10|12423.7|12411.7|12420.4|12408.4|12423.7|12411.7|12417.9|12405.9|2
1632152120000|2021-09-20 15:35:20|12419.6|12407.6|12420.4|12408.4|12420.4|12408.4|12419.1|12407.1|3
1632152130000|2021-09-20 15:35:30|12422.4|12410.4|12422.4|12410.4|12422.4|12410.4|12422.4|12410.4|0
1632152140000|2021-09-20 15:35:40|12421.7|12409.7|12424.9|12412.9|12425.4|12413.4|12421.2|12409.2|6
1632152150000|2021-09-20 15:35:50|12425.4|12413.4|12425.7|12413.7|12425.7|12413.7|12424.9|12412.9|1
1632152160000|2021-09-20 15:36:00|12426.2|12414.2|12430.4|12418.4|12430.4|12418.4|12426.2|12414.2|4
1632152170000|2021-09-20 15:36:10|12427.9|12415.9|12427.9|12415.9|12428.7|12416.7|12427.9|12415.9|1
1632152180000|2021-09-20 15:36:20|12428.4|12416.4|12430.4|12418.4|12430.4|12418.4|12428.4|12416.4|0
1632152190000|2021-09-20 15:36:30|12429.6|12417.6|12427.1|12415.1|12429.6|12417.6|12427.1|12415.1|6
1632152210000|2021-09-20 15:36:50|||||||||1
1632152220000|2021-09-20 15:37:00|12429.6|12417.6|12429.6|12417.6|12429.6|12417.6|12428.8|12416.8|1
1632152230000|2021-09-20 15:37:10|12428.4|12416.4|12428.4|12416.4|12428.4|12416.4|12428.4|12416.4|2
1632152250000|2021-09-20 15:37:30|12427.6|12415.6|12429.6|12417.6|12429.6|12417.6|12427.1|12415.1|5
1632152270000|2021-09-20 15:37:50|12427.9|12415.9|12429.2|12417.2|12430|12418|12427.9|12415.9|4
1632152280000|2021-09-20 15:38:00|12430|12418|12430.9|12418.9|12431.7|12419.7|12430|12418|1
1632152290000|2021-09-20 15:38:10|12431.3|12419.3|12435.9|12423.9|12435.9|12423.9|12431.3|12419.3|2
1632152300000|2021-09-20 15:38:20|12435.1|12423.1|12433.4|12421.4|12436.3|12424.3|12431.3|12419.3|0
1632152310000|2021-09-20 15:38:30|||||||||1
1632152320000|2021-09-20 15:38:40|12432.6|12420.6|12431.3|12419.3|12432.6|12420.6|12431.3|12419.3|7
1632152330000|2021-09-20 15:38:50|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|7
1632152340000|2021-09-20 15:39:00|||||||||10
1632152370000|2021-09-20 15:39:30|12427.1|12415.1|12427.1|12415.1|12427.1|12415.1|12427.1|12415.1|1
1632152380000|2021-09-20 15:39:40|12423.8|12411.8|12423.4|12411.4|12423.8|12411.8|12423.4|12411.4|4
1632152390000|2021-09-20 15:39:50|12422.6|12410.6|12421.3|12409.3|12423.4|12411.4|12421.3|12409.3|1
1632152400000|2021-09-20 15:40:00|12421.8|12409.8|12423.4|12411.4|12423.4|12411.4|12421.8|12409.8|14
1632152410000|2021-09-20 15:40:10|12424.2|12412.2|12424.2|12412.2|12424.2|12412.2|12424.2|12412.2|2
1632152420000|2021-09-20 15:40:20|12424.6|12412.6|12423.4|12411.4|12425|12413|12421.7|12409.7|5
1632152430000|2021-09-20 15:40:30|12422.6|12410.6|12424.2|12412.2|12424.2|12412.2|12422.3|12410.3|7
1632152440000|2021-09-20 15:40:40|12425.4|12413.4|12424.2|12412.2|12425.4|12413.4|12424.2|12412.2|3
1632152450000|2021-09-20 15:40:50|12420.4|12408.4|12421.7|12409.7|12421.7|12409.7|12420.4|12408.4|0
1632152460000|2021-09-20 15:41:00|12422.9|12410.9|12420.4|12408.4|12422.9|12410.9|12420.4|12408.4|2
1632152480000|2021-09-20 15:41:20|12419.2|12407.2|12419.2|12407.2|12419.2|12407.2|12419.2|12407.2|1
1632152500000|2021-09-20 15:41:40|12419.6|12407.6|12419.6|12407.6|12419.6|12407.6|12419.6|12407.6|2
1632152520000|2021-09-20 15:42:00|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|12419.7|12407.7|1
1632152530000|2021-09-20 15:42:10|12419.2|12407.2|12416.4|12404.4|12419.2|12407.2|12413.9|12401.9|7
1632152540000|2021-09-20 15:42:20|12417.6|12405.6|12421.4|12409.4|12421.8|12409.8|12416.8|12404.8|5
1632152550000|2021-09-20 15:42:30|12422.6|12410.6|12420.9|12408.9|12422.6|12410.6|12420.1|12408.1|0
1632152560000|2021-09-20 15:42:40|12419.7|12407.7|12417.6|12405.6|12419.7|12407.7|12416.8|12404.8|8
1632152570000|2021-09-20 15:42:50|12418.4|12406.4|12417.6|12405.6|12418.9|12406.9|12417.6|12405.6|0
1632152580000|2021-09-20 15:43:00|12418.1|12406.1|12417.6|12405.6|12418.1|12406.1|12417.6|12405.6|1
1632152590000|2021-09-20 15:43:10|12417.2|12405.2|12414.7|12402.7|12417.2|12405.2|12413.9|12401.9|3
1632152600000|2021-09-20 15:43:20|12422.6|12410.6|12422.6|12410.6|12423.4|12411.4|12421.4|12409.4|3
1632152610000|2021-09-20 15:43:30|12421.8|12409.8|12418.9|12406.9|12422.6|12410.6|12418.9|12406.9|1
1632152620000|2021-09-20 15:43:40|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|12420.9|12408.9|0
1632152630000|2021-09-20 15:43:50|12420.1|12408.1|12419.3|12407.3|12420.9|12408.9|12419.3|12407.3|1
1632152650000|2021-09-20 15:44:10|||||||||3
1632152660000|2021-09-20 15:44:20|12418.9|12406.9|12418.9|12406.9|12419.3|12407.3|12418.9|12406.9|1
1632152670000|2021-09-20 15:44:30|12417.6|12405.6|12416.8|12404.8|12417.6|12405.6|12416.8|12404.8|9
1632152690000|2021-09-20 15:44:50|12417.3|12405.3|12414.3|12402.3|12417.3|12405.3|12414.3|12402.3|1
1632152700000|2021-09-20 15:45:00|12413.5|12401.5|12413.4|12401.4|12413.5|12401.5|12413.4|12401.4|18
1632152710000|2021-09-20 15:45:10|12413.9|12401.9|12411.4|12399.4|12413.9|12401.9|12411.4|12399.4|0
1632152720000|2021-09-20 15:45:20|12412.2|12400.2|12412.6|12400.6|12412.6|12400.6|12412.2|12400.2|0
1632152730000|2021-09-20 15:45:30|12411.8|12399.8|12411.4|12399.4|12411.8|12399.8|12411.4|12399.4|1
1632152750000|2021-09-20 15:45:50|12412.3|12400.3|12412.3|12400.3|12412.3|12400.3|12412.3|12400.3|3
1632152760000|2021-09-20 15:46:00|12413.1|12401.1|12415.1|12403.1|12415.1|12403.1|12413.1|12401.1|5
1632152770000|2021-09-20 15:46:10|12414.3|12402.3|12416.4|12404.4|12418.4|12406.4|12414.3|12402.3|1
1632152780000|2021-09-20 15:46:20|12418|12406|12415.5|12403.5|12418.9|12406.9|12415.5|12403.5|17
1632152790000|2021-09-20 15:46:30|||||||||1
1632152800000|2021-09-20 15:46:40|12416.7|12404.7|12416.7|12404.7|12416.7|12404.7|12416.7|12404.7|0
1632152810000|2021-09-20 15:46:50|12418|12406|12418.4|12406.4|12419.2|12407.2|12418|12406|4
1632152820000|2021-09-20 15:47:00|12418|12406|12416.4|12404.4|12418|12406|12415.5|12403.5|3
1632152830000|2021-09-20 15:47:10|12415.9|12403.9|12415.9|12403.9|12415.9|12403.9|12415.9|12403.9|1
1632152840000|2021-09-20 15:47:20|12416.4|12404.4|12418.9|12406.9|12418.9|12406.9|12416.4|12404.4|0
1632152850000|2021-09-20 15:47:30|12417.6|12405.6|12414.4|12402.4|12418.9|12406.9|12414.4|12402.4|1
1632152860000|2021-09-20 15:47:40|12415.1|12403.1|12414.4|12402.4|12415.1|12403.1|12414.4|12402.4|1
1632152870000|2021-09-20 15:47:50|12413.1|12401.1|12413.1|12401.1|12413.1|12401.1|12413.1|12401.1|0
1632152880000|2021-09-20 15:48:00|12416.4|12404.4|12415.6|12403.6|12416.4|12404.4|12415.6|12403.6|2
1632152890000|2021-09-20 15:48:10|12416.4|12404.4|12418.1|12406.1|12418.1|12406.1|12416.4|12404.4|2
1632152900000|2021-09-20 15:48:20|12420.6|12408.6|12420.6|12408.6|12420.6|12408.6|12420.6|12408.6|13
1632152910000|2021-09-20 15:48:30|12418.9|12406.9|12420.6|12408.6|12420.6|12408.6|12418.9|12406.9|2
1632152920000|2021-09-20 15:48:40|||||||||1
1632152930000|2021-09-20 15:48:50|12421.9|12409.9|12416.4|12404.4|12421.9|12409.9|12416.4|12404.4|5
1632152940000|2021-09-20 15:49:00|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|1
1632152950000|2021-09-20 15:49:10|12418.4|12406.4|12418.4|12406.4|12418.9|12406.9|12417.7|12405.7|0
1632152960000|2021-09-20 15:49:20|12416.4|12404.4|12416.9|12404.9|12418.4|12406.4|12416.4|12404.4|4
1632152970000|2021-09-20 15:49:30|12419.2|12407.2|12420|12408|12420|12408|12419.2|12407.2|22
1632152980000|2021-09-20 15:49:40|12419.2|12407.2|12419.1|12407.1|12420|12408|12418.3|12406.3|0
1632152990000|2021-09-20 15:49:50|12418.3|12406.3|12417.5|12405.5|12418.3|12406.3|12417.5|12405.5|0
1632153000000|2021-09-20 15:50:00|12418.3|12406.3|12418.3|12406.3|12418.3|12406.3|12418.3|12406.3|1
1632153010000|2021-09-20 15:50:10|12419.6|12407.6|12417.1|12405.1|12419.6|12407.6|12417.1|12405.1|0
1632153020000|2021-09-20 15:50:20|12416.3|12404.3|12414.6|12402.6|12417.1|12405.1|12414.6|12402.6|1
1632153030000|2021-09-20 15:50:30|12414.1|12402.1|12409.6|12397.6|12414.1|12402.1|12409.6|12397.6|0
1632153040000|2021-09-20 15:50:40|12410.4|12398.4|12409.8|12397.8|12411.9|12399.9|12408.7|12396.7|10
1632153050000|2021-09-20 15:50:50|12410.2|12398.2|12407.7|12395.7|12410.2|12398.2|12406.5|12394.5|11
1632153060000|2021-09-20 15:51:00|12408.2|12396.2|12409.6|12397.6|12409.9|12397.9|12408.2|12396.2|0
1632153080000|2021-09-20 15:51:20|12409.1|12397.1|12409.1|12397.1|12409.1|12397.1|12409.1|12397.1|0
1632153090000|2021-09-20 15:51:30|12408.3|12396.3|12407.1|12395.1|12408.3|12396.3|12406.6|12394.6|3
1632153100000|2021-09-20 15:51:40|12406.6|12394.6|12407.5|12395.5|12408.3|12396.3|12406.6|12394.6|0
1632153110000|2021-09-20 15:51:50|12408.8|12396.8|12408.8|12396.8|12408.8|12396.8|12408.8|12396.8|5
1632153120000|2021-09-20 15:52:00|12411.3|12399.3|12411.3|12399.3|12411.3|12399.3|12411.3|12399.3|2
1632153130000|2021-09-20 15:52:10|12411.2|12399.2|12410.7|12398.7|12411.2|12399.2|12410.7|12398.7|4
1632153140000|2021-09-20 15:52:20|12409.9|12397.9|12410.7|12398.7|12410.7|12398.7|12409.9|12397.9|0
1632153150000|2021-09-20 15:52:30|12412|12400|12413.2|12401.2|12413.2|12401.2|12412|12400|2
1632153160000|2021-09-20 15:52:40|12412.4|12400.4|12412.4|12400.4|12412.4|12400.4|12412.4|12400.4|0
1632153170000|2021-09-20 15:52:50|12411.6|12399.6|12412.4|12400.4|12413.2|12401.2|12411.2|12399.2|1
1632153180000|2021-09-20 15:53:00|12411.6|12399.6|12412|12400|12412.4|12400.4|12411.6|12399.6|0
1632153190000|2021-09-20 15:53:10|12412.9|12400.9|12411.2|12399.2|12412.9|12400.9|12411.2|12399.2|1
1632153200000|2021-09-20 15:53:20|12410.7|12398.7|12409|12397|12410.7|12398.7|12408.2|12396.2|1
1632153210000|2021-09-20 15:53:30|12407.8|12395.8|12410.1|12398.1|12410.1|12398.1|12406|12394|2
1632153220000|2021-09-20 15:53:40|12407.2|12395.2|12406.2|12394.2|12408|12396|12406.2|12394.2|6
1632153230000|2021-09-20 15:53:50|||||||||1
1632153240000|2021-09-20 15:54:00|12405.8|12393.8|12410.2|12398.2|12411.4|12399.4|12405.8|12393.8|21
1632153250000|2021-09-20 15:54:10|12409.4|12397.4|12409.9|12397.9|12411.4|12399.4|12409.4|12397.4|13
1632153260000|2021-09-20 15:54:20|12410.3|12398.3|12410.3|12398.3|12410.3|12398.3|12410.3|12398.3|0
1632153270000|2021-09-20 15:54:30|12410.8|12398.8|12410.3|12398.3|12410.8|12398.8|12410.3|12398.3|6
1632153280000|2021-09-20 15:54:40|12410.8|12398.8|12412.6|12400.6|12412.6|12400.6|12410.8|12398.8|1
1632153300000|2021-09-20 15:55:00|12413.1|12401.1|12411.4|12399.4|12414.3|12402.3|12410.6|12398.6|14
1632153310000|2021-09-20 15:55:10|12413.1|12401.1|12413.1|12401.1|12413.1|12401.1|12412.3|12400.3|0
1632153320000|2021-09-20 15:55:20|12413.6|12401.6|12416.4|12404.4|12416.4|12404.4|12413.6|12401.6|5
1632153330000|2021-09-20 15:55:30|12415.1|12403.1|12417.5|12405.5|12417.5|12405.5|12414.2|12402.2|2
1632153340000|2021-09-20 15:55:40|12416.7|12404.7|12417.5|12405.5|12417.5|12405.5|12414.5|12402.5|0
1632153350000|2021-09-20 15:55:50|12417|12405|12417|12405|12417|12405|12416.7|12404.7|3
1632153360000|2021-09-20 15:56:00|12415.8|12403.8|12414.5|12402.5|12415.8|12403.8|12414.5|12402.5|1
1632153370000|2021-09-20 15:56:10|12414.6|12402.6|12414.2|12402.2|12417.1|12405.1|12414.2|12402.2|2
1632153380000|2021-09-20 15:56:20|||||||||2
1632153390000|2021-09-20 15:56:30|12414.7|12402.7|12415.1|12403.1|12415.1|12403.1|12414.7|12402.7|1
1632153400000|2021-09-20 15:56:40|12414.7|12402.7|12415.1|12403.1|12415.1|12403.1|12414.7|12402.7|0
1632153410000|2021-09-20 15:56:50|||||||||1
1632153420000|2021-09-20 15:57:00|12415.6|12403.6|12416.1|12404.1|12416.1|12404.1|12415.6|12403.6|5
1632153430000|2021-09-20 15:57:10|12412.8|12400.8|12413.6|12401.6|12413.6|12401.6|12412.8|12400.8|4
1632153440000|2021-09-20 15:57:20|12412.8|12400.8|12412.8|12400.8|12412.8|12400.8|12412.8|12400.8|1
1632153450000|2021-09-20 15:57:30|12412.3|12400.3|12410.3|12398.3|12412.3|12400.3|12410.3|12398.3|0
1632153460000|2021-09-20 15:57:40|12409.8|12397.8|12409.8|12397.8|12409.8|12397.8|12409.8|12397.8|0
1632153470000|2021-09-20 15:57:50|12410.3|12398.3|12410.3|12398.3|12410.3|12398.3|12410.3|12398.3|2
1632153480000|2021-09-20 15:58:00|12411.1|12399.1|12410.7|12398.7|12411.5|12399.5|12410.7|12398.7|9
1632153490000|2021-09-20 15:58:10|12411.5|12399.5|12410.3|12398.3|12411.5|12399.5|12410.3|12398.3|1
1632153500000|2021-09-20 15:58:20|||||||||1
1632153510000|2021-09-20 15:58:30|||||||||1
1632153520000|2021-09-20 15:58:40|12409.5|12397.5|12409.8|12397.8|12409.8|12397.8|12407.8|12395.8|6
1632153540000|2021-09-20 15:59:00|12409|12397|12408|12396|12409|12397|12405.9|12393.9|4
1632153550000|2021-09-20 15:59:10|12407.2|12395.2|12406.4|12394.4|12407.2|12395.2|12404.4|12392.4|5
1632153560000|2021-09-20 15:59:20|12406.9|12394.9|12406.4|12394.4|12407.7|12395.7|12405.6|12393.6|2
1632153570000|2021-09-20 15:59:30|||||||||1
1632153590000|2021-09-20 15:59:50|12405.2|12393.2|12406.4|12394.4|12406.4|12394.4|12405.2|12393.2|2
1632153600000|2021-09-20 16:00:00|12405.6|12393.6|12407.2|12395.2|12407.2|12395.2|12405.2|12393.2|6
1632153610000|2021-09-20 16:00:10|12408|12396|12406.7|12394.7|12408|12396|12406.7|12394.7|2
1632153620000|2021-09-20 16:00:20|12404.2|12392.2|12405.2|12393.2|12405.2|12393.2|12403.5|12391.5|6
1632153630000|2021-09-20 16:00:30|12407.7|12395.7|12406.4|12394.4|12407.7|12395.7|12405.6|12393.6|1
1632153640000|2021-09-20 16:00:40|12406.9|12394.9|12407.3|12395.3|12409.4|12397.4|12406.9|12394.9|0
1632153650000|2021-09-20 16:00:50|12406.5|12394.5|12407.7|12395.7|12409.4|12397.4|12406.5|12394.5|12
1632153670000|2021-09-20 16:01:10|12406.9|12394.9|12406|12394|12408|12396|12406|12394|3
1632153680000|2021-09-20 16:01:20|12405.2|12393.2|12404.3|12392.3|12405.2|12393.2|12404.3|12392.3|0
1632153690000|2021-09-20 16:01:30|12404.7|12392.7|12406.8|12394.8|12406.8|12394.8|12404.7|12392.7|2
1632153700000|2021-09-20 16:01:40|12408|12396|12408|12396|12408|12396|12408|12396|2
1632153720000|2021-09-20 16:02:00|12408.5|12396.5|12408.5|12396.5|12408.5|12396.5|12408.5|12396.5|0
1632153730000|2021-09-20 16:02:10|12407.7|12395.7|12406.9|12394.9|12407.7|12395.7|12406.9|12394.9|0
1632153740000|2021-09-20 16:02:20|12407.7|12395.7|12408.5|12396.5|12408.5|12396.5|12407.7|12395.7|7
1632153750000|2021-09-20 16:02:30|12408|12396|12408|12396|12408.8|12396.8|12408|12396|0
1632153770000|2021-09-20 16:02:50|12410.1|12398.1|12407.1|12395.1|12410.1|12398.1|12407.1|12395.1|5
1632153780000|2021-09-20 16:03:00|12407.6|12395.6|12408.8|12396.8|12408.8|12396.8|12407.6|12395.6|0
1632153790000|2021-09-20 16:03:10|12409.3|12397.3|12409.3|12397.3|12409.3|12397.3|12409.3|12397.3|0
1632153810000|2021-09-20 16:03:30|12410.8|12398.8|12410.1|12398.1|12410.8|12398.8|12409.6|12397.6|3
1632153830000|2021-09-20 16:03:50|12409.3|12397.3|12408.8|12396.8|12409.3|12397.3|12408.8|12396.8|0
1632153840000|2021-09-20 16:04:00|12409.3|12397.3|12408|12396|12409.3|12397.3|12408|12396|1
1632153860000|2021-09-20 16:04:20|||||||||1
1632153870000|2021-09-20 16:04:30|12407.6|12395.6|12407.6|12395.6|12407.6|12395.6|12407.6|12395.6|0
1632153880000|2021-09-20 16:04:40|12406.8|12394.8|12404.6|12392.6|12406.8|12394.8|12404.6|12392.6|8
1632153890000|2021-09-20 16:04:50|12403.4|12391.4|12404.6|12392.6|12404.6|12392.6|12403.4|12391.4|0
1632153910000|2021-09-20 16:05:10|12403.8|12391.8|12403.4|12391.4|12403.8|12391.8|12403.4|12391.4|0
1632153930000|2021-09-20 16:05:30|12402.6|12390.6|12401.2|12389.2|12402.6|12390.6|12401.2|12389.2|8
1632153940000|2021-09-20 16:05:40|||||||||2
1632153950000|2021-09-20 16:05:50|12401.6|12389.6|12402.1|12390.1|12403.4|12391.4|12401.6|12389.6|1
1632153960000|2021-09-20 16:06:00|12401.6|12389.6|12400.9|12388.9|12402.1|12390.1|12400.9|12388.9|1
1632153970000|2021-09-20 16:06:10|12401.3|12389.3|12401.3|12389.3|12401.3|12389.3|12401.3|12389.3|0
1632153980000|2021-09-20 16:06:20|12402.1|12390.1|12402.1|12390.1|12402.1|12390.1|12402.1|12390.1|6
1632153990000|2021-09-20 16:06:30|12405.4|12393.4|12404.2|12392.2|12406.7|12394.7|12404.2|12392.2|16
1632154010000|2021-09-20 16:06:50|12406.2|12394.2|12405.9|12393.9|12406.7|12394.7|12405.9|12393.9|1
1632154020000|2021-09-20 16:07:00|12406.8|12394.8|12406.8|12394.8|12406.8|12394.8|12406.8|12394.8|5
1632154030000|2021-09-20 16:07:10|12406.3|12394.3|12407.1|12395.1|12407.1|12395.1|12406.3|12394.3|4
1632154040000|2021-09-20 16:07:20|12406.3|12394.3|12407.1|12395.1|12407.1|12395.1|12406.3|12394.3|0
1632154050000|2021-09-20 16:07:30|12405.9|12393.9|12404.9|12392.9|12405.9|12393.9|12404.9|12392.9|1
1632154060000|2021-09-20 16:07:40|12405|12393|12405|12393|12405|12393|12405|12393|0
1632154070000|2021-09-20 16:07:50|12403.7|12391.7|12405|12393|12405|12393|12403.7|12391.7|8
1632154080000|2021-09-20 16:08:00|||||||||1
1632154090000|2021-09-20 16:08:10|||||||||1
1632154100000|2021-09-20 16:08:20|12405.9|12393.9|12405.9|12393.9|12405.9|12393.9|12405.9|12393.9|1
1632154110000|2021-09-20 16:08:30|12407.6|12395.6|12407.1|12395.1|12408.4|12396.4|12405.9|12393.9|19
1632154120000|2021-09-20 16:08:40|12407.6|12395.6|12412.6|12400.6|12412.6|12400.6|12407.1|12395.1|6
1632154130000|2021-09-20 16:08:50|12412.1|12400.1|12412.1|12400.1|12412.6|12400.6|12412.1|12400.1|0
1632154140000|2021-09-20 16:09:00|12410.9|12398.9|12410.1|12398.1|12410.9|12398.9|12410.1|12398.1|0
1632154180000|2021-09-20 16:09:40|12409.6|12397.6|12410.1|12398.1|12410.1|12398.1|12409.6|12397.6|0
1632154190000|2021-09-20 16:09:50|12409.6|12397.6|12409.6|12397.6|12410.1|12398.1|12409.6|12397.6|0
1632154200000|2021-09-20 16:10:00|12410.1|12398.1|12410.1|12398.1|12410.1|12398.1|12410.1|12398.1|0
1632154210000|2021-09-20 16:10:10|12409.6|12397.6|12409.6|12397.6|12410.1|12398.1|12408.8|12396.8|1
1632154220000|2021-09-20 16:10:20|12410.1|12398.1|12409.6|12397.6|12410.1|12398.1|12409.6|12397.6|0
1632154230000|2021-09-20 16:10:30|12409.3|12397.3|12410.2|12398.2|12410.2|12398.2|12409.3|12397.3|0
1632154240000|2021-09-20 16:10:40|12409.8|12397.8|12410.6|12398.6|12411.8|12399.8|12409.8|12397.8|9
1632154250000|2021-09-20 16:10:50|12407.6|12395.6|12406.2|12394.2|12407.6|12395.6|12406.2|12394.2|9
1632154260000|2021-09-20 16:11:00|12406.7|12394.7|12404|12392|12406.7|12394.7|12404|12392|4
1632154270000|2021-09-20 16:11:10|12404.1|12392.1|12404.1|12392.1|12404.1|12392.1|12404.1|12392.1|0
1632154290000|2021-09-20 16:11:30|12403.1|12391.1|12403.1|12391.1|12403.1|12391.1|12403.1|12391.1|5
1632154300000|2021-09-20 16:11:40|12403.6|12391.6|12404.4|12392.4|12404.4|12392.4|12403.6|12391.6|5
1632154310000|2021-09-20 16:11:50|12406.1|12394.1|12404.8|12392.8|12406.1|12394.1|12404.8|12392.8|18
1632154320000|2021-09-20 16:12:00|12404.1|12392.1|12403.1|12391.1|12404.1|12392.1|12403.1|12391.1|0
1632154330000|2021-09-20 16:12:10|12404.4|12392.4|12404.8|12392.8|12404.8|12392.8|12404.4|12392.4|0
1632154340000|2021-09-20 16:12:20|12404.4|12392.4|12404.4|12392.4|12404.4|12392.4|12404.4|12392.4|0
1632154350000|2021-09-20 16:12:30|12403.1|12391.1|12403.1|12391.1|12403.1|12391.1|12403.1|12391.1|0
1632154370000|2021-09-20 16:12:50|||||||||4
1632154380000|2021-09-20 16:13:00|12402.7|12390.7|12402.7|12390.7|12402.7|12390.7|12402.7|12390.7|1
1632154390000|2021-09-20 16:13:10|12403.5|12391.5|12403.5|12391.5|12403.5|12391.5|12403.5|12391.5|1
1632154400000|2021-09-20 16:13:20|12403.9|12391.9|12403.9|12391.9|12404.7|12392.7|12402.2|12390.2|7
1632154410000|2021-09-20 16:13:30|12403.1|12391.1|12403.1|12391.1|12403.1|12391.1|12403.1|12391.1|0
1632154430000|2021-09-20 16:13:50|||||||||2
1632154440000|2021-09-20 16:14:00|12402.7|12390.7|12402.7|12390.7|12402.7|12390.7|12402.7|12390.7|5
1632154450000|2021-09-20 16:14:10|12403.1|12391.1|12402.2|12390.2|12403.1|12391.1|12402.2|12390.2|5
1632154480000|2021-09-20 16:14:40|||||||||2
1632154500000|2021-09-20 16:15:00|||||||||1
1632154510000|2021-09-20 16:15:10|12405.7|12393.7|12404.4|12392.4|12405.7|12393.7|12404.4|12392.4|1
1632154550000|2021-09-20 16:15:50|12403.2|12391.2|12403.2|12391.2|12404.4|12392.4|12403.2|12391.2|0
1632154560000|2021-09-20 16:16:00|12404.4|12392.4|12406|12394|12406|12394|12404.4|12392.4|5
1632154570000|2021-09-20 16:16:10|12406.5|12394.5|12406.5|12394.5|12406.5|12394.5|12406.5|12394.5|0
1632154580000|2021-09-20 16:16:20|12405.7|12393.7|12407.4|12395.4|12407.4|12395.4|12405.7|12393.7|0
1632154590000|2021-09-20 16:16:30|12406.6|12394.6|12406.6|12394.6|12406.6|12394.6|12406.6|12394.6|0
1632154600000|2021-09-20 16:16:40|12407.4|12395.4|12407.8|12395.8|12409.1|12397.1|12407.4|12395.4|0
1632154620000|2021-09-20 16:17:00|12408.3|12396.3|12409.1|12397.1|12409.1|12397.1|12408.3|12396.3|0
1632154630000|2021-09-20 16:17:10|12408.3|12396.3|12406.6|12394.6|12408.3|12396.3|12406.6|12394.6|0
1632154640000|2021-09-20 16:17:20|12407.5|12395.5|12407.5|12395.5|12407.5|12395.5|12407.5|12395.5|19
1632154710000|2021-09-20 16:18:30|||||||||1
1632154750000|2021-09-20 16:19:10|12408.4|12396.4|12408.4|12396.4|12408.4|12396.4|12408.4|12396.4|5
1632154770000|2021-09-20 16:19:30|12410.9|12398.9|12413.4|12401.4|12413.4|12401.4|12410.9|12398.9|1
1632154780000|2021-09-20 16:19:40|12412.7|12400.7|12410.9|12398.9|12412.7|12400.7|12410.2|12398.2|5
1632154800000|2021-09-20 16:20:00|12410.2|12398.2|12409.7|12397.7|12410.2|12398.2|12409.7|12397.7|0
1632154810000|2021-09-20 16:20:10|12408.9|12396.9|12407.2|12395.2|12408.9|12396.9|12407.2|12395.2|0
1632154830000|2021-09-20 16:20:30|12409.4|12397.4|12409.4|12397.4|12409.4|12397.4|12409.4|12397.4|0
1632154850000|2021-09-20 16:20:50|12411.4|12399.4|12414.4|12402.4|12414.4|12402.4|12411.4|12399.4|2
1632154860000|2021-09-20 16:21:00|12413.1|12401.1|12413.1|12401.1|12414.4|12402.4|12412.7|12400.7|5
1632154870000|2021-09-20 16:21:10|12412.7|12400.7|12413.1|12401.1|12413.6|12401.6|12412.7|12400.7|0
1632154880000|2021-09-20 16:21:20|12413.6|12401.6|12413.6|12401.6|12413.6|12401.6|12413.6|12401.6|0
1632154890000|2021-09-20 16:21:30|12413.1|12401.1|12413.1|12401.1|12413.1|12401.1|12413.1|12401.1|0
1632154910000|2021-09-20 16:21:50|||||||||1
1632154920000|2021-09-20 16:22:00|12413.6|12401.6|12412.8|12400.8|12413.6|12401.6|12412.8|12400.8|0
1632154940000|2021-09-20 16:22:20|12415.3|12403.3|12415.3|12403.3|12415.3|12403.3|12415.3|12403.3|2
1632154950000|2021-09-20 16:22:30|||||||||4
1632154960000|2021-09-20 16:22:40|12416.2|12404.2|12415.8|12403.8|12416.2|12404.2|12415.8|12403.8|2
1632154970000|2021-09-20 16:22:50|12414.5|12402.5|12414.5|12402.5|12414.5|12402.5|12414.5|12402.5|3
1632154980000|2021-09-20 16:23:00|12417|12405|12417|12405|12417|12405|12417|12405|0
1632154990000|2021-09-20 16:23:10|12415.8|12403.8|12414.5|12402.5|12416.6|12404.6|12414.5|12402.5|3
1632155000000|2021-09-20 16:23:20|12415.3|12403.3|12416.6|12404.6|12416.6|12404.6|12415.3|12403.3|0
1632155010000|2021-09-20 16:23:30|12415.8|12403.8|12416.6|12404.6|12416.6|12404.6|12415|12403|0
1632155020000|2021-09-20 16:23:40|12415.8|12403.8|12414.5|12402.5|12415.8|12403.8|12414.5|12402.5|0
1632155030000|2021-09-20 16:23:50|12415.3|12403.3|12415.8|12403.8|12416.2|12404.2|12415.3|12403.3|0
1632155060000|2021-09-20 16:24:20|12415|12403|12416.6|12404.6|12416.6|12404.6|12415|12403|1
1632155090000|2021-09-20 16:24:50|12415.3|12403.3|12414.5|12402.5|12415.3|12403.3|12414.5|12402.5|0
1632155100000|2021-09-20 16:25:00|12415.3|12403.3|12415.8|12403.8|12415.8|12403.8|12415.3|12403.3|2
1632155110000|2021-09-20 16:25:10|12417.8|12405.8|12417.8|12405.8|12417.8|12405.8|12417.8|12405.8|7
1632155120000|2021-09-20 16:25:20|12421.2|12409.2|12421.2|12409.2|12421.2|12409.2|12421.2|12409.2|0
1632155130000|2021-09-20 16:25:30|12420.3|12408.3|12420.3|12408.3|12420.3|12408.3|12419.5|12407.5|2
1632155140000|2021-09-20 16:25:40|12418.7|12406.7|12420|12408|12421.2|12409.2|12418.7|12406.7|12
1632155150000|2021-09-20 16:25:50|12420.8|12408.8|12424.5|12412.5|12424.5|12412.5|12420|12408|5
1632155160000|2021-09-20 16:26:00|12427.5|12415.5|12426.2|12414.2|12427.5|12415.5|12425.5|12413.5|0
1632155170000|2021-09-20 16:26:10|12425.8|12413.8|12426.1|12414.1|12426.6|12414.6|12422.8|12410.8|2
1632155190000|2021-09-20 16:26:30|||||||||1
1632155200000|2021-09-20 16:26:40|12427|12415|12427|12415|12427|12415|12427|12415|10
1632155210000|2021-09-20 16:26:50|12428|12416|12425.8|12413.8|12428|12416|12425.8|12413.8|10
1632155220000|2021-09-20 16:27:00|12426.6|12414.6|12427.5|12415.5|12427.5|12415.5|12426.6|12414.6|0
1632155230000|2021-09-20 16:27:10|12426.7|12414.7|12427.5|12415.5|12427.5|12415.5|12426.7|12414.7|5
1632155250000|2021-09-20 16:27:30|12428|12416|12430|12418|12430.5|12418.5|12427.5|12415.5|2
1632155270000|2021-09-20 16:27:50|12431.4|12419.4|12430.8|12418.8|12432.5|12420.5|12429.5|12417.5|6
1632155280000|2021-09-20 16:28:00|12431.6|12419.6|12432|12420|12432|12420|12431.6|12419.6|0
1632155290000|2021-09-20 16:28:10|12430.3|12418.3|12431.3|12419.3|12431.3|12419.3|12430.3|12418.3|0
1632155310000|2021-09-20 16:28:30|12430.5|12418.5|12425.5|12413.5|12430.5|12418.5|12425.5|12413.5|5
1632155330000|2021-09-20 16:28:50|12424.2|12412.2|12423|12411|12424.2|12412.2|12423|12411|5
1632155340000|2021-09-20 16:29:00|12420.5|12408.5|12420.5|12408.5|12421.3|12409.3|12420.5|12408.5|1
1632155350000|2021-09-20 16:29:10|12421.7|12409.7|12421.4|12409.4|12425.5|12413.5|12421.4|12409.4|6
1632155360000|2021-09-20 16:29:20|12422.6|12410.6|12422.6|12410.6|12423.9|12411.9|12421.5|12409.5|1
1632155370000|2021-09-20 16:29:30|12421.9|12409.9|12421.4|12409.4|12421.9|12409.9|12421.4|12409.4|0
1632155400000|2021-09-20 16:30:00|12422.6|12410.6|12421.9|12409.9|12422.6|12410.6|12421.9|12409.9|0
1632155410000|2021-09-20 16:30:10|12423.9|12411.9|12426.9|12414.9|12426.9|12414.9|12423.9|12411.9|1
1632155420000|2021-09-20 16:30:20|12426.1|12414.1|12427.3|12415.3|12427.3|12415.3|12426.1|12414.1|3
1632155430000|2021-09-20 16:30:30|12426.9|12414.9|12426.9|12414.9|12426.9|12414.9|12426.9|12414.9|0
1632155450000|2021-09-20 16:30:50|12427.3|12415.3|12427.3|12415.3|12427.3|12415.3|12427.3|12415.3|0
1632155460000|2021-09-20 16:31:00|12428.2|12416.2|12432.3|12420.3|12432.3|12420.3|12427.3|12415.3|1
1632155470000|2021-09-20 16:31:10|12431.5|12419.5|12432.8|12420.8|12434.5|12422.5|12431.5|12419.5|8
1632155480000|2021-09-20 16:31:20|||||||||1
1632155490000|2021-09-20 16:31:30|12432.3|12420.3|12432.8|12420.8|12432.8|12420.8|12431.5|12419.5|2
1632155500000|2021-09-20 16:31:40|12432|12420|12432|12420|12432|12420|12432|12420|0
1632155550000|2021-09-20 16:32:30|12433.7|12421.7|12433.3|12421.3|12433.7|12421.7|12432.9|12420.9|10
1632155560000|2021-09-20 16:32:40|12433.7|12421.7|12435.8|12423.8|12437|12425|12433.7|12421.7|4
1632155570000|2021-09-20 16:32:50|12433.3|12421.3|12433.3|12421.3|12433.7|12421.7|12432.5|12420.5|0
1632155580000|2021-09-20 16:33:00|12432.5|12420.5|12433.1|12421.1|12433.1|12421.1|12431.5|12419.5|2
1632155590000|2021-09-20 16:33:10|12430.6|12418.6|12431.4|12419.4|12431.4|12419.4|12430.6|12418.6|5
1632155610000|2021-09-20 16:33:30|12430.2|12418.2|12431|12419|12431|12419|12430.2|12418.2|0
1632155620000|2021-09-20 16:33:40|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|2
1632155630000|2021-09-20 16:33:50|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|0
1632155640000|2021-09-20 16:34:00|12431.1|12419.1|12433.9|12421.9|12433.9|12421.9|12431.1|12419.1|1
1632155650000|2021-09-20 16:34:10|12433.1|12421.1|12433.1|12421.1|12433.9|12421.9|12433.1|12421.1|1
1632155660000|2021-09-20 16:34:20|12433.9|12421.9|12433.1|12421.1|12433.9|12421.9|12433.1|12421.1|0
1632155670000|2021-09-20 16:34:30|12433.9|12421.9|12433.1|12421.1|12433.9|12421.9|12433.1|12421.1|0
1632155680000|2021-09-20 16:34:40|12432.7|12420.7|12429.7|12417.7|12432.7|12420.7|12429.7|12417.7|1
1632155690000|2021-09-20 16:34:50|12428|12416|12426.4|12414.4|12428|12416|12426.4|12414.4|5
1632155700000|2021-09-20 16:35:00|12427.7|12415.7|12430.2|12418.2|12430.6|12418.6|12427.7|12415.7|0
1632155710000|2021-09-20 16:35:10|12430.6|12418.6|12429.4|12417.4|12430.6|12418.6|12429.4|12417.4|2
1632155720000|2021-09-20 16:35:20|12430.2|12418.2|12428.5|12416.5|12431|12419|12428.5|12416.5|1
1632155740000|2021-09-20 16:35:40|12427.2|12415.2|12428.5|12416.5|12428.5|12416.5|12427.2|12415.2|0
1632155750000|2021-09-20 16:35:50|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|1
1632155770000|2021-09-20 16:36:10|12427.7|12415.7|12426.3|12414.3|12427.7|12415.7|12424.3|12412.3|3
1632155780000|2021-09-20 16:36:20|12425.5|12413.5|12424.3|12412.3|12425.5|12413.5|12424.3|12412.3|1
1632155790000|2021-09-20 16:36:30|12424.7|12412.7|12425.1|12413.1|12426.3|12414.3|12424.7|12412.7|3
1632155800000|2021-09-20 16:36:40|12425.5|12413.5|12426.3|12414.3|12427.1|12415.1|12425.5|12413.5|0
1632155810000|2021-09-20 16:36:50|12427.1|12415.1|12425.1|12413.1|12427.1|12415.1|12425.1|12413.1|0
1632155830000|2021-09-20 16:37:10|12425.8|12413.8|12426.3|12414.3|12426.3|12414.3|12425.8|12413.8|0
1632155840000|2021-09-20 16:37:20|12427.1|12415.1|12427.1|12415.1|12427.1|12415.1|12427.1|12415.1|0
1632155850000|2021-09-20 16:37:30|12427.9|12415.9|12427.9|12415.9|12427.9|12415.9|12427.9|12415.9|0
1632155860000|2021-09-20 16:37:40|12428.7|12416.7|12427.9|12415.9|12428.7|12416.7|12427.9|12415.9|1
1632155870000|2021-09-20 16:37:50|||||||||1
1632155880000|2021-09-20 16:38:00|12427.4|12415.4|12427.4|12415.4|12427.4|12415.4|12427.4|12415.4|0
1632155890000|2021-09-20 16:38:10|12425.9|12413.9|12426.6|12414.6|12426.6|12414.6|12425.4|12413.4|5
1632155920000|2021-09-20 16:38:40|12425.9|12413.9|12427.1|12415.1|12427.1|12415.1|12425.9|12413.9|0
1632155930000|2021-09-20 16:38:50|12426.6|12414.6|12425.9|12413.9|12426.6|12414.6|12425.9|12413.9|8
1632155940000|2021-09-20 16:39:00|12425.1|12413.1|12423.8|12411.8|12425.1|12413.1|12423|12411|1
1632155990000|2021-09-20 16:39:50|12424.3|12412.3|12421.8|12409.8|12424.3|12412.3|12421.8|12409.8|2
1632156000000|2021-09-20 16:40:00|12421.3|12409.3|12421.3|12409.3|12421.3|12409.3|12421.3|12409.3|1
1632156020000|2021-09-20 16:40:20|12421.8|12409.8|12422.6|12410.6|12423|12411|12421|12409|0
1632156030000|2021-09-20 16:40:30|12421.8|12409.8|12423.5|12411.5|12424.8|12412.8|12421.3|12409.3|2
1632156040000|2021-09-20 16:40:40|12423|12411|12422.3|12410.3|12423.5|12411.5|12421.5|12409.5|0
1632156050000|2021-09-20 16:40:50|12421.5|12409.5|12421.5|12409.5|12421.5|12409.5|12421.5|12409.5|0
1632156080000|2021-09-20 16:41:20|12423.2|12411.2|12425.7|12413.7|12425.7|12413.7|12423.2|12411.2|2
1632156090000|2021-09-20 16:41:30|12427.7|12415.7|12431.5|12419.5|12431.5|12419.5|12427.7|12415.7|10
1632156110000|2021-09-20 16:41:50|12430.7|12418.7|12430.7|12418.7|12430.7|12418.7|12430.7|12418.7|17
1632156120000|2021-09-20 16:42:00|12431.6|12419.6|12431.6|12419.6|12431.6|12419.6|12431.6|12419.6|0
1632156130000|2021-09-20 16:42:10|||||||||1
1632156150000|2021-09-20 16:42:30|12432.4|12420.4|12437.4|12425.4|12437.4|12425.4|12432.4|12420.4|3
1632156170000|2021-09-20 16:42:50|12436.6|12424.6|12436.6|12424.6|12436.6|12424.6|12436.6|12424.6|0
1632156190000|2021-09-20 16:43:10|12437.4|12425.4|12436.9|12424.9|12437.4|12425.4|12436.9|12424.9|1
1632156200000|2021-09-20 16:43:20|12436.2|12424.2|12437.4|12425.4|12437.4|12425.4|12436.2|12424.2|3
1632156230000|2021-09-20 16:43:50|12439.1|12427.1|12436.2|12424.2|12439.1|12427.1|12436.2|12424.2|1
1632156240000|2021-09-20 16:44:00|12436.9|12424.9|12436.9|12424.9|12436.9|12424.9|12436.9|12424.9|0
1632156250000|2021-09-20 16:44:10|12436.2|12424.2|12436.2|12424.2|12436.2|12424.2|12436.2|12424.2|0
1632156260000|2021-09-20 16:44:20|12436.9|12424.9|12436.9|12424.9|12436.9|12424.9|12436.9|12424.9|0
1632156280000|2021-09-20 16:44:40|12436.2|12424.2|12438.7|12426.7|12438.7|12426.7|12435.7|12423.7|0
1632156300000|2021-09-20 16:45:00|12440|12428|12440|12428|12440|12428|12440|12428|19
1632156310000|2021-09-20 16:45:10|12439.1|12427.1|12439.1|12427.1|12439.6|12427.6|12439.1|12427.1|0
1632156350000|2021-09-20 16:45:50|12436.6|12424.6|12436.6|12424.6|12436.6|12424.6|12436.6|12424.6|2
1632156370000|2021-09-20 16:46:10|12437.1|12425.1|12437.1|12425.1|12437.1|12425.1|12437.1|12425.1|0
1632156390000|2021-09-20 16:46:30|12436.6|12424.6|12433.3|12421.3|12436.6|12424.6|12433.3|12421.3|4
1632156400000|2021-09-20 16:46:40|12434.1|12422.1|12434.1|12422.1|12434.1|12422.1|12434.1|12422.1|0
1632156410000|2021-09-20 16:46:50|12432.9|12420.9|12434.1|12422.1|12434.1|12422.1|12432.9|12420.9|1
1632156420000|2021-09-20 16:47:00|12432.9|12420.9|12432.9|12420.9|12432.9|12420.9|12432.9|12420.9|2
1632156440000|2021-09-20 16:47:20|12433.3|12421.3|12435.4|12423.4|12435.4|12423.4|12433.3|12421.3|0
1632156450000|2021-09-20 16:47:30|12434.6|12422.6|12434.1|12422.1|12434.6|12422.6|12434.1|12422.1|0
1632156460000|2021-09-20 16:47:40|12433.3|12421.3|12433.3|12421.3|12433.3|12421.3|12433.3|12421.3|1
1632156470000|2021-09-20 16:47:50|12433.4|12421.4|12431.6|12419.6|12433.4|12421.4|12431.6|12419.6|0
1632156480000|2021-09-20 16:48:00|12432.1|12420.1|12431.6|12419.6|12432.1|12420.1|12429.1|12417.1|7
1632156490000|2021-09-20 16:48:10|||||||||1
1632156500000|2021-09-20 16:48:20|12431.3|12419.3|12432.6|12420.6|12432.6|12420.6|12430.5|12418.5|10
1632156520000|2021-09-20 16:48:40|12431.3|12419.3|12431.3|12419.3|12431.3|12419.3|12431.3|12419.3|1
1632156530000|2021-09-20 16:48:50|||||||||1
1632156540000|2021-09-20 16:49:00|12429.6|12417.6|12431.3|12419.3|12432.1|12420.1|12429.6|12417.6|18
1632156550000|2021-09-20 16:49:10|12432.1|12420.1|12432.9|12420.9|12432.9|12420.9|12432.1|12420.1|0
1632156560000|2021-09-20 16:49:20|12429.9|12417.9|12428.7|12416.7|12429.9|12417.9|12428.7|12416.7|5
1632156570000|2021-09-20 16:49:30|12429.5|12417.5|12427|12415|12429.5|12417.5|12425.7|12413.7|11
1632156590000|2021-09-20 16:49:50|12425.7|12413.7|12426.2|12414.2|12426.2|12414.2|12425.7|12413.7|3
1632156600000|2021-09-20 16:50:00|12425.7|12413.7|12425.7|12413.7|12425.7|12413.7|12425.7|12413.7|2
1632156610000|2021-09-20 16:50:10|12424.8|12412.8|12427.6|12415.6|12428.1|12416.1|12424.8|12412.8|9
1632156620000|2021-09-20 16:50:20|12428.1|12416.1|12428.9|12416.9|12428.9|12416.9|12428.1|12416.1|1
1632156640000|2021-09-20 16:50:40|12429.2|12417.2|12430.8|12418.8|12430.8|12418.8|12429.2|12417.2|1
1632156650000|2021-09-20 16:50:50|12430|12418|12430.8|12418.8|12430.8|12418.8|12429.6|12417.6|0
1632156670000|2021-09-20 16:51:10|12430.5|12418.5|12428|12416|12430.5|12418.5|12428|12416|7
1632156680000|2021-09-20 16:51:20|12429.2|12417.2|12429.2|12417.2|12429.2|12417.2|12428.8|12416.8|1
1632156700000|2021-09-20 16:51:40|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|12429.7|12417.7|0
1632156730000|2021-09-20 16:52:10|12430.9|12418.9|12430.9|12418.9|12430.9|12418.9|12430.9|12418.9|0
1632156740000|2021-09-20 16:52:20|12430.5|12418.5|12429.6|12417.6|12430.5|12418.5|12428|12416|11
1632156750000|2021-09-20 16:52:30|12427.1|12415.1|12423.6|12411.6|12427.1|12415.1|12423.6|12411.6|2
1632156770000|2021-09-20 16:52:50|12423.2|12411.2|12423.2|12411.2|12424|12412|12423.2|12411.2|2
1632156780000|2021-09-20 16:53:00|12422.7|12410.7|12424|12412|12424|12412|12422.7|12410.7|5
1632156820000|2021-09-20 16:53:40|12423.2|12411.2|12421.5|12409.5|12423.2|12411.2|12421.5|12409.5|6
1632156830000|2021-09-20 16:53:50|12421.9|12409.9|12422.7|12410.7|12424|12412|12421.9|12409.9|1
1632156850000|2021-09-20 16:54:10|12424|12412|12423.7|12411.7|12424.4|12412.4|12423.2|12411.2|1
1632156860000|2021-09-20 16:54:20|12424.4|12412.4|12424.1|12412.1|12424.9|12412.9|12424.1|12412.1|0
1632156880000|2021-09-20 16:54:40|12424.6|12412.6|12424.6|12412.6|12424.6|12412.6|12424.6|12412.6|0
1632156890000|2021-09-20 16:54:50|12424.1|12412.1|12424.1|12412.1|12424.1|12412.1|12424.1|12412.1|0
1632156900000|2021-09-20 16:55:00|12423.7|12411.7|12424.1|12412.1|12424.1|12412.1|12423.7|12411.7|0
1632156920000|2021-09-20 16:55:20|12424.6|12412.6|12426.6|12414.6|12427.9|12415.9|12424.6|12412.6|1
1632156930000|2021-09-20 16:55:30|12426.2|12414.2|12425.4|12413.4|12426.2|12414.2|12424.6|12412.6|3
1632156940000|2021-09-20 16:55:40|12426.2|12414.2|12426.2|12414.2|12426.2|12414.2|12426.2|12414.2|0
1632156960000|2021-09-20 16:56:00|12427.4|12415.4|12429.1|12417.1|12429.1|12417.1|12426.6|12414.6|0
1632156980000|2021-09-20 16:56:20|12429.6|12417.6|12432.9|12420.9|12432.9|12420.9|12429.6|12417.6|8
1632156990000|2021-09-20 16:56:30|12433.7|12421.7|12432.4|12420.4|12433.7|12421.7|12431.2|12419.2|2
1632157020000|2021-09-20 16:57:00|12432.9|12420.9|12432.9|12420.9|12432.9|12420.9|12432.9|12420.9|0
1632157030000|2021-09-20 16:57:10|12432.4|12420.4|12431.2|12419.2|12432.4|12420.4|12431.2|12419.2|0
1632157040000|2021-09-20 16:57:20|||||||||3
1632157050000|2021-09-20 16:57:30|12431.6|12419.6|12432.6|12420.6|12432.6|12420.6|12431.6|12419.6|5
1632157070000|2021-09-20 16:57:50|12430.4|12418.4|12428.7|12416.7|12430.4|12418.4|12428.7|12416.7|3
1632157150000|2021-09-20 16:59:10|||||||||2
1632157180000|2021-09-20 16:59:40|12427.9|12415.9|12426.6|12414.6|12427.9|12415.9|12426.6|12414.6|2
1632157190000|2021-09-20 16:59:50|12426.2|12414.2|12424.9|12412.9|12426.2|12414.2|12424.9|12412.9|1
1632157200000|2021-09-20 17:00:00|12424.1|12412.1|12423.7|12411.7|12424.1|12412.1|12423.7|12411.7|0
1632157210000|2021-09-20 17:00:10|12426.2|12414.2|12426.2|12414.2|12426.2|12414.2|12426.2|12414.2|2
1632157220000|2021-09-20 17:00:20|12426.6|12414.6|12426.2|12414.2|12426.6|12414.6|12426.2|12414.2|1
1632157230000|2021-09-20 17:00:30|12424.5|12412.5|12424.1|12412.1|12426.6|12414.6|12424.1|12412.1|9
1632157240000|2021-09-20 17:00:40|12424.2|12412.2|12425.1|12413.1|12425.1|12413.1|12424.2|12412.2|8
1632157250000|2021-09-20 17:00:50|12425.5|12413.5|12425.5|12413.5|12425.5|12413.5|12425.5|12413.5|1
1632157260000|2021-09-20 17:01:00|12429.3|12417.3|12430.5|12418.5|12430.5|12418.5|12429.3|12417.3|2
1632157270000|2021-09-20 17:01:10|12431.8|12419.8|12431.8|12419.8|12431.8|12419.8|12431.8|12419.8|0
1632157290000|2021-09-20 17:01:30|12430.5|12418.5|12431.8|12419.8|12431.8|12419.8|12430.5|12418.5|0
1632157300000|2021-09-20 17:01:40|12431.3|12419.3|12430.5|12418.5|12431.3|12419.3|12429.7|12417.7|1
1632157320000|2021-09-20 17:02:00|12429.8|12417.8|12428|12416|12429.8|12417.8|12428|12416|1
1632157330000|2021-09-20 17:02:10|12429.9|12417.9|12429.2|12417.2|12429.9|12417.9|12428.4|12416.4|4
1632157340000|2021-09-20 17:02:20|12428.4|12416.4|12428.4|12416.4|12429.2|12417.2|12428.4|12416.4|0
1632157350000|2021-09-20 17:02:30|12428.8|12416.8|12429.6|12417.6|12429.6|12417.6|12428.8|12416.8|0
1632157380000|2021-09-20 17:03:00|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|12428.8|12416.8|0
1632157400000|2021-09-20 17:03:20|||||||||2
1632157410000|2021-09-20 17:03:30|12431.5|12419.5|12429.8|12417.8|12434.3|12422.3|12429.8|12417.8|6
1632157420000|2021-09-20 17:03:40|12431|12419|12430.6|12418.6|12431.8|12419.8|12429.8|12417.8|0
1632157430000|2021-09-20 17:03:50|12431.3|12419.3|12431.3|12419.3|12431.3|12419.3|12431.3|12419.3|6
1632157440000|2021-09-20 17:04:00|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|2
1632157450000|2021-09-20 17:04:10|||||||||1
1632157460000|2021-09-20 17:04:20|12431.3|12419.3|12433.8|12421.8|12433.8|12421.8|12431.3|12419.3|4
1632157470000|2021-09-20 17:04:30|12433.1|12421.1|12433.1|12421.1|12433.1|12421.1|12433.1|12421.1|1
1632157480000|2021-09-20 17:04:40|12430.2|12418.2|12431.5|12419.5|12431.5|12419.5|12430.2|12418.2|6
1632157490000|2021-09-20 17:04:50|12430.7|12418.7|12431.6|12419.6|12433.2|12421.2|12430.4|12418.4|22
1632157500000|2021-09-20 17:05:00|12430.4|12418.4|12429|12417|12430.4|12418.4|12429|12417|15
1632157520000|2021-09-20 17:05:20|||||||||11
1632157530000|2021-09-20 17:05:30|||||||||1
1632157540000|2021-09-20 17:05:40|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|12430.6|12418.6|3
1632157550000|2021-09-20 17:05:50|12429.6|12417.6|12429.6|12417.6|12429.6|12417.6|12429.6|12417.6|6
1632157560000|2021-09-20 17:06:00|12428.7|12416.7|12428.7|12416.7|12428.7|12416.7|12428.7|12416.7|11
1632157570000|2021-09-20 17:06:10|||||||||1
1632157580000|2021-09-20 17:06:20|||||||||3
1632157590000|2021-09-20 17:06:30|12429.2|12417.2|12429.2|12417.2|12429.2|12417.2|12429.2|12417.2|2
1632157600000|2021-09-20 17:06:40|12428.7|12416.7|12428.7|12416.7|12428.7|12416.7|12428.7|12416.7|0
1632157650000|2021-09-20 17:07:30|||||||||2
1632157660000|2021-09-20 17:07:40|12430|12418|12430|12418|12430|12418|12429.2|12417.2|12
1632157680000|2021-09-20 17:08:00|12432.5|12420.5|12430.4|12418.4|12432.5|12420.5|12429.7|12417.7|4
1632157690000|2021-09-20 17:08:10|12428.7|12416.7|12430|12418|12430|12418|12428.7|12416.7|0
1632157700000|2021-09-20 17:08:20|||||||||1
1632157730000|2021-09-20 17:08:50|12432.9|12420.9|12433|12421|12433|12421|12432.9|12420.9|0
1632157750000|2021-09-20 17:09:10|12432|12420|12430.3|12418.3|12432|12420|12430.3|12418.3|3
1632157760000|2021-09-20 17:09:20|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|0
1632157770000|2021-09-20 17:09:30|12430.3|12418.3|12428.3|12416.3|12430.3|12418.3|12427.8|12415.8|11
1632157780000|2021-09-20 17:09:40|12428.7|12416.7|12431.1|12419.1|12431.1|12419.1|12428.7|12416.7|1
1632157790000|2021-09-20 17:09:50|12430.3|12418.3|12431.1|12419.1|12431.1|12419.1|12430.3|12418.3|0
1632157800000|2021-09-20 17:10:00|12430.3|12418.3|12431.1|12419.1|12431.1|12419.1|12430.3|12418.3|0
1632157810000|2021-09-20 17:10:10|12430.3|12418.3|12431.1|12419.1|12431.1|12419.1|12429.5|12417.5|0
1632157820000|2021-09-20 17:10:20|12429.5|12417.5|12429.5|12417.5|12430.3|12418.3|12429.5|12417.5|0
1632157830000|2021-09-20 17:10:30|12428.7|12416.7|12429.7|12417.7|12430.5|12418.5|12428.7|12416.7|14
1632157840000|2021-09-20 17:10:40|12426.8|12414.8|12428.9|12416.9|12429.7|12417.7|12426.8|12414.8|18
1632157850000|2021-09-20 17:10:50|12428|12416|12424.7|12412.7|12428|12416|12423.9|12411.9|16
1632157860000|2021-09-20 17:11:00|12425.1|12413.1|12424.7|12412.7|12425.1|12413.1|12424.7|12412.7|0
1632157890000|2021-09-20 17:11:30|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|12422.2|12410.2|6
1632157900000|2021-09-20 17:11:40|12422.6|12410.6|12422.6|12410.6|12422.6|12410.6|12422.6|12410.6|2
1632157920000|2021-09-20 17:12:00|12422.2|12410.2|12422.2|12410.2|12422.2|12410.2|12422.2|12410.2|0
1632157930000|2021-09-20 17:12:10|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|4
1632157940000|2021-09-20 17:12:20|12419.7|12407.7|12420|12408|12420|12408|12418.8|12406.8|17
1632157950000|2021-09-20 17:12:30|12420.8|12408.8|12421.6|12409.6|12421.6|12409.6|12420.8|12408.8|0
1632157960000|2021-09-20 17:12:40|12419.6|12407.6|12418.8|12406.8|12419.6|12407.6|12418.8|12406.8|2
1632157970000|2021-09-20 17:12:50|12417.8|12405.8|12417.8|12405.8|12419.1|12407.1|12417.8|12405.8|0
1632157980000|2021-09-20 17:13:00|12416.6|12404.6|12416.1|12404.1|12416.6|12404.6|12416.1|12404.1|2
1632157990000|2021-09-20 17:13:10|12414.9|12402.9|12416.1|12404.1|12416.1|12404.1|12414.9|12402.9|5
1632158000000|2021-09-20 17:13:20|12415.7|12403.7|12415.7|12403.7|12415.7|12403.7|12415.7|12403.7|0
1632158010000|2021-09-20 17:13:30|12416.1|12404.1|12417.1|12405.1|12418.6|12406.6|12416.1|12404.1|1
1632158020000|2021-09-20 17:13:40|12416.3|12404.3|12416.3|12404.3|12416.3|12404.3|12416.3|12404.3|0
1632158040000|2021-09-20 17:14:00|12417.8|12405.8|12417.8|12405.8|12417.8|12405.8|12417.8|12405.8|3
1632158050000|2021-09-20 17:14:10|12419.1|12407.1|12419.1|12407.1|12419.1|12407.1|12419.1|12407.1|0
1632158060000|2021-09-20 17:14:20|12418.8|12406.8|12422.1|12410.1|12422.8|12410.8|12418.8|12406.8|10
1632158070000|2021-09-20 17:14:30|12423.8|12411.8|12422.5|12410.5|12423.8|12411.8|12422.5|12410.5|0
1632158080000|2021-09-20 17:14:40|12421.7|12409.7|12420.5|12408.5|12421.7|12409.7|12420.5|12408.5|0
1632158090000|2021-09-20 17:14:50|12419.7|12407.7|12420.5|12408.5|12420.5|12408.5|12419.2|12407.2|3
1632158100000|2021-09-20 17:15:00|12421.3|12409.3|12421.7|12409.7|12421.7|12409.7|12421.3|12409.3|0
1632158110000|2021-09-20 17:15:10|12423.8|12411.8|12423|12411|12424.7|12412.7|12423|12411|2
1632158140000|2021-09-20 17:15:40|12422.5|12410.5|12422.5|12410.5|12422.5|12410.5|12422.5|12410.5|0
1632158150000|2021-09-20 17:15:50|12421.7|12409.7|12421.7|12409.7|12421.7|12409.7|12421.7|12409.7|0
1632158160000|2021-09-20 17:16:00|12422.2|12410.2|12423.5|12411.5|12424.7|12412.7|12422.2|12410.2|9
1632158170000|2021-09-20 17:16:10|12424.2|12412.2|12424.2|12412.2|12424.2|12412.2|12424.2|12412.2|0
1632158180000|2021-09-20 17:16:20|12424.7|12412.7|12425.2|12413.2|12425.2|12413.2|12424.7|12412.7|0
1632158200000|2021-09-20 17:16:40|12425.6|12413.6|12423.6|12411.6|12425.6|12413.6|12423.6|12411.6|1
1632158230000|2021-09-20 17:17:10|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|12423.1|12411.1|9
1632158240000|2021-09-20 17:17:20|12422.7|12410.7|12422.7|12410.7|12422.7|12410.7|12422.7|12410.7|1
1632158250000|2021-09-20 17:17:30|12422.2|12410.2|12421.1|12409.1|12422.2|12410.2|12420.3|12408.3|2
1632158260000|2021-09-20 17:17:40|12420.2|12408.2|12418.9|12406.9|12420.2|12408.2|12418.9|12406.9|1
1632158270000|2021-09-20 17:17:50|||||||||2
1632158280000|2021-09-20 17:18:00|12420.2|12408.2|12420.2|12408.2|12420.2|12408.2|12419.7|12407.7|0
1632158300000|2021-09-20 17:18:20|12423.3|12411.3|12424.6|12412.6|12424.6|12412.6|12423.3|12411.3|7
1632158310000|2021-09-20 17:18:30|12423.8|12411.8|12421.3|12409.3|12424.6|12412.6|12421.3|12409.3|0
1632158350000|2021-09-20 17:19:10|12423.8|12411.8|12422.1|12410.1|12424.6|12412.6|12422.1|12410.1|15
1632158360000|2021-09-20 17:19:20|12422.6|12410.6|12426.3|12414.3|12426.3|12414.3|12422.6|12410.6|0
1632158370000|2021-09-20 17:19:30|12428.8|12416.8|12425.5|12413.5|12428.8|12416.8|12425.5|12413.5|9
1632158380000|2021-09-20 17:19:40|12424.7|12412.7|12425.5|12413.5|12425.5|12413.5|12424.7|12412.7|12
1632158390000|2021-09-20 17:19:50|12426.3|12414.3|12425.5|12413.5|12427.1|12415.1|12424.7|12412.7|2
1632158400000|2021-09-20 17:20:00|12427.6|12415.6|12427.6|12415.6|12427.6|12415.6|12427.6|12415.6|0
1632158410000|2021-09-20 17:20:10|12428.5|12416.5|12429.3|12417.3|12429.3|12417.3|12428.5|12416.5|0
1632158420000|2021-09-20 17:20:20|12428.8|12416.8|12427.1|12415.1|12428.8|12416.8|12427.1|12415.1|1
1632158430000|2021-09-20 17:20:30|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|12426.3|12414.3|0
1632158450000|2021-09-20 17:20:50|12426.8|12414.8|12430.5|12418.5|12431.3|12419.3|12426.8|12414.8|4
1632158460000|2021-09-20 17:21:00|12432.6|12420.6|12430.5|12418.5|12432.6|12420.6|12430.5|12418.5|0
1632158480000|2021-09-20 17:21:20|12429.7|12417.7|12430.1|12418.1|12430.1|12418.1|12429.7|12417.7|0
1632158490000|2021-09-20 17:21:30|12430.5|12418.5|12433|12421|12433|12421|12430.5|12418.5|0
1632158500000|2021-09-20 17:21:40|12432.6|12420.6|12431.3|12419.3|12432.6|12420.6|12431.3|12419.3|8
1632158510000|2021-09-20 17:21:50|12428.8|12416.8|12428.8|12416.8|12430.1|12418.1|12428|12416|2
1632158520000|2021-09-20 17:22:00|12427.1|12415.1|12429.6|12417.6|12429.6|12417.6|12426.3|12414.3|5
1632158530000|2021-09-20 17:22:10|12431.6|12419.6|12431.6|12419.6|12431.6|12419.6|12431.6|12419.6|0
1632158540000|2021-09-20 17:22:20|12433.4|12421.4|12433.4|12421.4|12433.4|12421.4|12433.4|12421.4|4
1632158550000|2021-09-20 17:22:30|12434.1|12422.1|12433.4|12421.4|12434.1|12422.1|12433.4|12421.4|0
1632158560000|2021-09-20 17:22:40|12434.2|12422.2|12434.6|12422.6|12434.6|12422.6|12434.2|12422.2|0
1632158570000|2021-09-20 17:22:50|12435.5|12423.5|12437.2|12425.2|12437.7|12425.7|12435.5|12423.5|2
1632158580000|2021-09-20 17:23:00|12437.7|12425.7|12437.2|12425.2|12438.5|12426.5|12437.2|12425.2|0
1632158590000|2021-09-20 17:23:10|12438.8|12426.8|12438.8|12426.8|12439.7|12427.7|12438.8|12426.8|2
1632158600000|2021-09-20 17:23:20|12438|12426|12438.5|12426.5|12439.3|12427.3|12437.2|12425.2|6
1632158610000|2021-09-20 17:23:30|12435.7|12423.7|12436.9|12424.9|12437.7|12425.7|12435.7|12423.7|4
1632158630000|2021-09-20 17:23:50|12436.1|12424.1|12435.7|12423.7|12436.1|12424.1|12435.7|12423.7|1
1632158640000|2021-09-20 17:24:00|12434.4|12422.4|12433.2|12421.2|12434.4|12422.4|12433.2|12421.2|2
1632158650000|2021-09-20 17:24:10|12434|12422|12434.4|12422.4|12434.4|12422.4|12434|12422|1
1632158660000|2021-09-20 17:24:20|12434.8|12422.8|12438|12426|12438.8|12426.8|12434.8|12422.8|11
1632158680000|2021-09-20 17:24:40|12437.3|12425.3|12438|12426|12438|12426|12437.3|12425.3|0
1632158690000|2021-09-20 17:24:50|12437.3|12425.3|12438|12426|12438|12426|12437.3|12425.3|0
1632158700000|2021-09-20 17:25:00|12437.3|12425.3|12437.6|12425.6|12438.5|12426.5|12436.8|12424.8|16
1632158710000|2021-09-20 17:25:10|12436.8|12424.8|12437.3|12425.3|12437.3|12425.3|12436.8|12424.8|0
1632158730000|2021-09-20 17:25:30|12436|12424|12434.3|12422.3|12436|12424|12433.5|12421.5|1
1632158750000|2021-09-20 17:25:50|12433.5|12421.5|12434.8|12422.8|12434.8|12422.8|12433.5|12421.5|3
1632158760000|2021-09-20 17:26:00|12433.5|12421.5|12433.5|12421.5|12433.5|12421.5|12433.5|12421.5|0
1632158780000|2021-09-20 17:26:20|12433.1|12421.1|12433.5|12421.5|12433.5|12421.5|12433.1|12421.1|0
1632158790000|2021-09-20 17:26:30|12431.9|12419.9|12433.2|12421.2|12433.2|12421.2|12431.9|12419.9|1
1632158800000|2021-09-20 17:26:40|12435.7|12423.7|12435.7|12423.7|12435.7|12423.7|12435.7|12423.7|1
1632158840000|2021-09-20 17:27:20|12439|12427|12436.5|12424.5|12439|12427|12436.5|12424.5|1
1632158850000|2021-09-20 17:27:30|12437.3|12425.3|12439|12427|12439.8|12427.8|12437.3|12425.3|1
1632158860000|2021-09-20 17:27:40|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|0
1632158880000|2021-09-20 17:28:00|||||||||1
1632158890000|2021-09-20 17:28:10|12435.7|12423.7|12435.7|12423.7|12435.7|12423.7|12435.7|12423.7|1
1632158900000|2021-09-20 17:28:20|||||||||1
1632158920000|2021-09-20 17:28:40|||||||||3
1632158930000|2021-09-20 17:28:50|12434|12422|12432.7|12420.7|12434|12422|12432.7|12420.7|0
1632158940000|2021-09-20 17:29:00|12431.5|12419.5|12431.5|12419.5|12431.5|12419.5|12431.5|12419.5|1
1632158960000|2021-09-20 17:29:20|12432|12420|12436.5|12424.5|12436.5|12424.5|12432|12420|1
1632158970000|2021-09-20 17:29:30|12434.8|12422.8|12434|12422|12434.8|12422.8|12434|12422|4
1632158990000|2021-09-20 17:29:50|12433.2|12421.2|12435.2|12423.2|12435.2|12423.2|12433.2|12421.2|3
1632159000000|2021-09-20 17:30:00|12436|12424|12433.5|12421.5|12436|12424|12433.5|12421.5|10
1632159010000|2021-09-20 17:30:10|12432.8|12420.8|12432.8|12420.8|12432.8|12420.8|12431.5|12419.5|0
1632159020000|2021-09-20 17:30:20|12432.3|12420.3|12433.2|12421.2|12433.2|12421.2|12432|12420|2
1632159030000|2021-09-20 17:30:30|12432.4|12420.4|12437.4|12425.4|12437.4|12425.4|12432.4|12420.4|6
1632159050000|2021-09-20 17:30:50|12436.2|12424.2|12436.2|12424.2|12436.6|12424.6|12436.2|12424.2|1
1632159060000|2021-09-20 17:31:00|12437.4|12425.4|12442.4|12430.4|12442.4|12430.4|12437.4|12425.4|1
1632159080000|2021-09-20 17:31:20|12442|12430|12441.2|12429.2|12442|12430|12441.2|12429.2|0
1632159090000|2021-09-20 17:31:30|12440.7|12428.7|12441.2|12429.2|12441.2|12429.2|12440.7|12428.7|0
1632159100000|2021-09-20 17:31:40|12440.4|12428.4|12440.4|12428.4|12440.4|12428.4|12440.4|12428.4|2
1632159110000|2021-09-20 17:31:50|||||||||4
1632159120000|2021-09-20 17:32:00|12439.1|12427.1|12439.6|12427.6|12439.6|12427.6|12439.1|12427.1|0
1632159130000|2021-09-20 17:32:10|12439.1|12427.1|12432.9|12420.9|12439.6|12427.6|12432.4|12420.4|5
1632159140000|2021-09-20 17:32:20|12434.1|12422.1|12434.1|12422.1|12435.4|12423.4|12434.1|12422.1|2
1632159150000|2021-09-20 17:32:30|12433.4|12421.4|12433.4|12421.4|12433.8|12421.8|12433.4|12421.4|1
1632159160000|2021-09-20 17:32:40|12432.2|12420.2|12433|12421|12433|12421|12432.2|12420.2|25
1632159170000|2021-09-20 17:32:50|12432.2|12420.2|12431.5|12419.5|12432.2|12420.2|12431.5|12419.5|29
1632159180000|2021-09-20 17:33:00|12434.4|12422.4|12436|12424|12436.5|12424.5|12434.4|12422.4|6
1632159200000|2021-09-20 17:33:20|12440.2|12428.2|12440.2|12428.2|12440.2|12428.2|12440.2|12428.2|1
1632159210000|2021-09-20 17:33:30|12441|12429|12440.7|12428.7|12441.9|12429.9|12440.2|12428.2|3
1632159220000|2021-09-20 17:33:40|12441.5|12429.5|12441.9|12429.9|12441.9|12429.9|12441.5|12429.5|0
1632159230000|2021-09-20 17:33:50|12441.5|12429.5|12441.5|12429.5|12447.7|12435.7|12441.5|12429.5|4
1632159240000|2021-09-20 17:34:00|12442.3|12430.3|12442.3|12430.3|12442.3|12430.3|12441.5|12429.5|0
1632159250000|2021-09-20 17:34:10|12442.7|12430.7|12447.7|12435.7|12447.7|12435.7|12442.7|12430.7|0
1632159260000|2021-09-20 17:34:20|12446.9|12434.9|12447.7|12435.7|12447.7|12435.7|12446.9|12434.9|2
1632159270000|2021-09-20 17:34:30|12448.5|12436.5|12448.5|12436.5|12448.5|12436.5|12448.5|12436.5|2
1632159280000|2021-09-20 17:34:40|12449|12437|12449.8|12437.8|12449.8|12437.8|12449|12437|0
1632159290000|2021-09-20 17:34:50|12452.7|12440.7|12452.3|12440.3|12452.7|12440.7|12452.3|12440.3|0
1632159300000|2021-09-20 17:35:00|12451.5|12439.5|12452.3|12440.3|12452.3|12440.3|12451.5|12439.5|0
1632159310000|2021-09-20 17:35:10|12451.5|12439.5|12448.5|12436.5|12451.5|12439.5|12448.5|12436.5|6
1632159320000|2021-09-20 17:35:20|12447.7|12435.7|12448.2|12436.2|12450.2|12438.2|12447.7|12435.7|3
1632159330000|2021-09-20 17:35:30|12447.7|12435.7|12449.8|12437.8|12450.7|12438.7|12447.7|12435.7|0
1632159340000|2021-09-20 17:35:40|12451|12439|12448.2|12436.2|12451|12439|12447.7|12435.7|1
1632159350000|2021-09-20 17:35:50|12446.9|12434.9|12446.9|12434.9|12446.9|12434.9|12446.9|12434.9|10
1632159360000|2021-09-20 17:36:00|12447.7|12435.7|12446.9|12434.9|12447.7|12435.7|12446.9|12434.9|0
1632159370000|2021-09-20 17:36:10|12447.7|12435.7|12445.2|12433.2|12447.7|12435.7|12445.2|12433.2|1
1632159380000|2021-09-20 17:36:20|12445.7|12433.7|12447.7|12435.7|12447.7|12435.7|12445.7|12433.7|0
1632159390000|2021-09-20 17:36:30|12449.8|12437.8|12448.5|12436.5|12451.5|12439.5|12447.3|12435.3|20
1632159400000|2021-09-20 17:36:40|12448.1|12436.1|12446.8|12434.8|12448.1|12436.1|12446.8|12434.8|4
1632159410000|2021-09-20 17:36:50|12446|12434|12448.1|12436.1|12448.1|12436.1|12446|12434|5
1632159420000|2021-09-20 17:37:00|12447.6|12435.6|12456.3|12444.3|12456.8|12444.8|12444.3|12432.3|3
1632159430000|2021-09-20 17:37:10|12456.4|12444.4|12456.8|12444.8|12458.1|12446.1|12456|12444|0
1632159440000|2021-09-20 17:37:20|12457.6|12445.6|12455.6|12443.6|12459.3|12447.3|12454.8|12442.8|0
1632159450000|2021-09-20 17:37:30|12454.8|12442.8|12456.8|12444.8|12456.8|12444.8|12454.8|12442.8|0
1632159480000|2021-09-20 17:38:00|12458.9|12446.9|12456.8|12444.8|12459.3|12447.3|12456.8|12444.8|0
1632159490000|2021-09-20 17:38:10|12457.3|12445.3|12458.1|12446.1|12458.1|12446.1|12456.8|12444.8|0
1632159500000|2021-09-20 17:38:20|12458.9|12446.9|12459.3|12447.3|12459.3|12447.3|12458.9|12446.9|1
1632159510000|2021-09-20 17:38:30|12460.6|12448.6|12461.8|12449.8|12464.3|12452.3|12460.6|12448.6|0
1632159520000|2021-09-20 17:38:40|||||||||2
1632159530000|2021-09-20 17:38:50|12462.3|12450.3|12463.1|12451.1|12463.1|12451.1|12462.3|12450.3|0
1632159540000|2021-09-20 17:39:00|12463.5|12451.5|12467.7|12455.7|12467.7|12455.7|12463.5|12451.5|15
1632159550000|2021-09-20 17:39:10|12465.2|12453.2|12467.7|12455.7|12468.5|12456.5|12465.2|12453.2|7
1632159560000|2021-09-20 17:39:20|12466|12454|12467.7|12455.7|12467.7|12455.7|12465.2|12453.2|0
1632159570000|2021-09-20 17:39:30|12468.5|12456.5|12468.5|12456.5|12468.5|12456.5|12468.5|12456.5|0
1632159580000|2021-09-20 17:39:40|12469|12457|12468.5|12456.5|12469|12457|12468.5|12456.5|0
1632159590000|2021-09-20 17:39:50|12465.7|12453.7|12465.3|12453.3|12465.7|12453.7|12465.3|12453.3|2
1632159600000|2021-09-20 17:40:00|12466|12454|12467.3|12455.3|12468.5|12456.5|12465.3|12453.3|2
1632159610000|2021-09-20 17:40:10|12467.8|12455.8|12469.5|12457.5|12470.3|12458.3|12467.8|12455.8|10
1632159620000|2021-09-20 17:40:20|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|1
1632159630000|2021-09-20 17:40:30|12469.5|12457.5|12470.3|12458.3|12472|12460|12469.5|12457.5|21
1632159640000|2021-09-20 17:40:40|12471|12459|12466|12454|12471|12459|12466|12454|1
1632159650000|2021-09-20 17:40:50|12466.5|12454.5|12464.5|12452.5|12467.8|12455.8|12464.5|12452.5|0
1632159660000|2021-09-20 17:41:00|12465.3|12453.3|12467.8|12455.8|12467.8|12455.8|12464.5|12452.5|1
1632159670000|2021-09-20 17:41:10|12470.3|12458.3|12472.8|12460.8|12472.8|12460.8|12470.3|12458.3|2
1632159680000|2021-09-20 17:41:20|12473.5|12461.5|12473.5|12461.5|12474.5|12462.5|12472|12460|2
1632159690000|2021-09-20 17:41:30|12476|12464|12476.1|12464.1|12476.1|12464.1|12474.8|12462.8|1
1632159700000|2021-09-20 17:41:40|12475.6|12463.6|12475.1|12463.1|12476.1|12464.1|12475.1|12463.1|7
1632159710000|2021-09-20 17:41:50|12477.6|12465.6|12476.1|12464.1|12477.6|12465.6|12475.6|12463.6|7
1632159720000|2021-09-20 17:42:00|12478.6|12466.6|12478.6|12466.6|12478.6|12466.6|12478.6|12466.6|15
1632159730000|2021-09-20 17:42:10|12476.8|12464.8|12477.3|12465.3|12477.3|12465.3|12476.8|12464.8|10
1632159740000|2021-09-20 17:42:20|12478.6|12466.6|12476.8|12464.8|12478.6|12466.6|12476.8|12464.8|20
1632159750000|2021-09-20 17:42:30|12477.6|12465.6|12478.1|12466.1|12478.1|12466.1|12477.6|12465.6|0
1632159760000|2021-09-20 17:42:40|12477.6|12465.6|12477.6|12465.6|12478.1|12466.1|12477.6|12465.6|4
1632159770000|2021-09-20 17:42:50|12475.6|12463.6|12478.1|12466.1|12478.6|12466.6|12475.6|12463.6|6
1632159780000|2021-09-20 17:43:00|12476.1|12464.1|12474.8|12462.8|12476.1|12464.1|12473.6|12461.6|3
1632159790000|2021-09-20 17:43:10|12476.1|12464.1|12476.5|12464.5|12478.2|12466.2|12475.3|12463.3|0
1632159800000|2021-09-20 17:43:20|12478.6|12466.6|12478.6|12466.6|12478.6|12466.6|12478.6|12466.6|1
1632159810000|2021-09-20 17:43:30|12477.3|12465.3|12476.9|12464.9|12477.3|12465.3|12476.9|12464.9|0
1632159820000|2021-09-20 17:43:40|12476.1|12464.1|12473.6|12461.6|12477.6|12465.6|12472.8|12460.8|11
1632159830000|2021-09-20 17:43:50|12472.8|12460.8|12471.9|12459.9|12473.6|12461.6|12470.3|12458.3|11
1632159840000|2021-09-20 17:44:00|12473.4|12461.4|12468.9|12456.9|12474.4|12462.4|12468.1|12456.1|2
1632159850000|2021-09-20 17:44:10|12468.1|12456.1|12470.9|12458.9|12470.9|12458.9|12468.1|12456.1|6
1632159860000|2021-09-20 17:44:20|12470.5|12458.5|12471.7|12459.7|12472.2|12460.2|12470.5|12458.5|0
1632159890000|2021-09-20 17:44:50|12472.5|12460.5|12471.3|12459.3|12472.5|12460.5|12470.8|12458.8|3
1632159900000|2021-09-20 17:45:00|12472.1|12460.1|12471.7|12459.7|12473.4|12461.4|12471.3|12459.3|1
1632159910000|2021-09-20 17:45:10|12472.2|12460.2|12472.7|12460.7|12472.7|12460.7|12471.7|12459.7|6
1632159930000|2021-09-20 17:45:30|||||||||2
1632159940000|2021-09-20 17:45:40|12471.9|12459.9|12469.8|12457.8|12471.9|12459.9|12469.4|12457.4|2
1632159950000|2021-09-20 17:45:50|12469.4|12457.4|12471.4|12459.4|12471.4|12459.4|12469.4|12457.4|0
1632159960000|2021-09-20 17:46:00|12471.9|12459.9|12477.3|12465.3|12478.6|12466.6|12471.9|12459.9|5
1632159970000|2021-09-20 17:46:10|12478.1|12466.1|12477.3|12465.3|12478.6|12466.6|12477.3|12465.3|1
1632159980000|2021-09-20 17:46:20|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|0
1632159990000|2021-09-20 17:46:30|12478.1|12466.1|12478.6|12466.6|12478.6|12466.6|12478.1|12466.1|3
1632160000000|2021-09-20 17:46:40|12478.1|12466.1|12478.1|12466.1|12478.1|12466.1|12478.1|12466.1|8
1632160010000|2021-09-20 17:46:50|12478.6|12466.6|12478.6|12466.6|12478.6|12466.6|12478.1|12466.1|6
1632160020000|2021-09-20 17:47:00|12477.7|12465.7|12474.4|12462.4|12478.1|12466.1|12474.4|12462.4|2
1632160030000|2021-09-20 17:47:10|12472.3|12460.3|12468.6|12456.6|12472.3|12460.3|12468.6|12456.6|0
1632160040000|2021-09-20 17:47:20|12468.1|12456.1|12470.2|12458.2|12470.2|12458.2|12466.9|12454.9|0
1632160050000|2021-09-20 17:47:30|12471|12459|12469.8|12457.8|12471.9|12459.9|12469.4|12457.4|0
1632160060000|2021-09-20 17:47:40|12471.4|12459.4|12471.9|12459.9|12472.7|12460.7|12471.4|12459.4|0
1632160070000|2021-09-20 17:47:50|12473.1|12461.1|12472.3|12460.3|12473.1|12461.1|12472.3|12460.3|16
1632160080000|2021-09-20 17:48:00|12473.6|12461.6|12472.8|12460.8|12473.6|12461.6|12472.8|12460.8|25
1632160090000|2021-09-20 17:48:10|12473.6|12461.6|12474.5|12462.5|12476.6|12464.6|12472.9|12460.9|5
1632160100000|2021-09-20 17:48:20|12473.7|12461.7|12474.1|12462.1|12475|12463|12469.5|12457.5|19
1632160110000|2021-09-20 17:48:30|12474.5|12462.5|12475.4|12463.4|12476.7|12464.7|12474.5|12462.5|24
1632160120000|2021-09-20 17:48:40|12475.9|12463.9|12475.4|12463.4|12476.7|12464.7|12475.4|12463.4|1
1632160130000|2021-09-20 17:48:50|12475.9|12463.9|12478.9|12466.9|12478.9|12466.9|12475.4|12463.4|6
1632160140000|2021-09-20 17:49:00|12478.4|12466.4|12481|12469|12482.3|12470.3|12477.9|12465.9|15
1632160150000|2021-09-20 17:49:10|12482.3|12470.3|12482.3|12470.3|12482.3|12470.3|12481.8|12469.8|2
1632160160000|2021-09-20 17:49:20|12482.8|12470.8|12487.3|12475.3|12488.2|12476.2|12482.8|12470.8|85
1632160170000|2021-09-20 17:49:30|12487.8|12475.8|12488.2|12476.2|12488.2|12476.2|12487.3|12475.3|12
1632160180000|2021-09-20 17:49:40|12487.8|12475.8|12487.8|12475.8|12488.2|12476.2|12487.8|12475.8|2
1632160190000|2021-09-20 17:49:50|12489.8|12477.8|12492.3|12480.3|12492.8|12480.8|12489.8|12477.8|11
1632160200000|2021-09-20 17:50:00|12493.1|12481.1|12494.7|12482.7|12494.7|12482.7|12490.4|12478.4|17
1632160210000|2021-09-20 17:50:10|12493.9|12481.9|12494.3|12482.3|12494.3|12482.3|12492.6|12480.6|6
1632160220000|2021-09-20 17:50:20|12494.8|12482.8|12496.4|12484.4|12496.8|12484.8|12494.3|12482.3|4
1632160230000|2021-09-20 17:50:30|12495.5|12483.5|12492.2|12480.2|12495.9|12483.9|12492.2|12480.2|7
1632160240000|2021-09-20 17:50:40|12490.9|12478.9|12489.5|12477.5|12493|12481|12489.5|12477.5|10
1632160250000|2021-09-20 17:50:50|12490.3|12478.3|12489.5|12477.5|12492|12480|12489.5|12477.5|11
1632160260000|2021-09-20 17:51:00|12490|12478|12492|12480|12492|12480|12490|12478|6
1632160270000|2021-09-20 17:51:10|||||||||5
1632160280000|2021-09-20 17:51:20|12492.5|12480.5|12495|12483|12495|12483|12492.5|12480.5|4
1632160290000|2021-09-20 17:51:30|12495.5|12483.5|12495.5|12483.5|12496.2|12484.2|12495.5|12483.5|23
1632160300000|2021-09-20 17:51:40|12494.5|12482.5|12487.2|12475.2|12495.3|12483.3|12487.2|12475.2|9
1632160310000|2021-09-20 17:51:50|12486.8|12474.8|12490.2|12478.2|12490.2|12478.2|12486.4|12474.4|5
1632160320000|2021-09-20 17:52:00|12489.4|12477.4|12486.9|12474.9|12489.4|12477.4|12486.1|12474.1|0
1632160330000|2021-09-20 17:52:10|12486.1|12474.1|12489.4|12477.4|12490.2|12478.2|12486.1|12474.1|0
1632160340000|2021-09-20 17:52:20|12488.6|12476.6|12483.5|12471.5|12488.6|12476.6|12483.5|12471.5|0
1632160350000|2021-09-20 17:52:30|12483|12471|12485.5|12473.5|12486.8|12474.8|12482.6|12470.6|0
1632160360000|2021-09-20 17:52:40|12486.8|12474.8|12486.4|12474.4|12490.2|12478.2|12486|12474|2
1632160370000|2021-09-20 17:52:50|12486|12474|12486|12474|12486|12474|12486|12474|0
1632160380000|2021-09-20 17:53:00|12484.7|12472.7|12481|12469|12484.7|12472.7|12481|12469|6
1632160390000|2021-09-20 17:53:10|12481.8|12469.8|12484.3|12472.3|12484.3|12472.3|12481.8|12469.8|3
1632160400000|2021-09-20 17:53:20|12485.5|12473.5|12486.8|12474.8|12486.8|12474.8|12485.5|12473.5|1
1632160410000|2021-09-20 17:53:30|||||||||2
1632160430000|2021-09-20 17:53:50|12487.2|12475.2|12487.2|12475.2|12487.2|12475.2|12487.2|12475.2|2
1632160440000|2021-09-20 17:54:00|12487.7|12475.7|12487.2|12475.2|12489.3|12477.3|12487.2|12475.2|3
1632160450000|2021-09-20 17:54:10|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|8
1632160470000|2021-09-20 17:54:30|12485.2|12473.2|12485.2|12473.2|12485.2|12473.2|12485.2|12473.2|1
1632160480000|2021-09-20 17:54:40|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|6
1632160490000|2021-09-20 17:54:50|12485.7|12473.7|12485.7|12473.7|12485.7|12473.7|12485.7|12473.7|4
1632160500000|2021-09-20 17:55:00|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12485.7|12473.7|1
1632160510000|2021-09-20 17:55:10|12485.7|12473.7|12483.2|12471.2|12485.7|12473.7|12481.5|12469.5|6
1632160520000|2021-09-20 17:55:20|12483.6|12471.6|12491.1|12479.1|12492.7|12480.7|12483.6|12471.6|13
1632160530000|2021-09-20 17:55:30|12492.4|12480.4|12488.6|12476.6|12492.4|12480.4|12488.6|12476.6|2
1632160540000|2021-09-20 17:55:40|12489.6|12477.6|12489.1|12477.1|12489.6|12477.6|12487.8|12475.8|1
1632160550000|2021-09-20 17:55:50|12491.1|12479.1|12491.1|12479.1|12491.1|12479.1|12490.3|12478.3|1
1632160560000|2021-09-20 17:56:00|12490.4|12478.4|12486.6|12474.6|12490.4|12478.4|12485.4|12473.4|3
1632160570000|2021-09-20 17:56:10|12485.8|12473.8|12484.9|12472.9|12486.1|12474.1|12483.6|12471.6|1
1632160580000|2021-09-20 17:56:20|12485.4|12473.4|12483.6|12471.6|12486.1|12474.1|12483.6|12471.6|0
1632160590000|2021-09-20 17:56:30|12484.4|12472.4|12489.9|12477.9|12489.9|12477.9|12484.4|12472.4|3
1632160600000|2021-09-20 17:56:40|12491.1|12479.1|12490.4|12478.4|12491.1|12479.1|12487.9|12475.9|1
1632160610000|2021-09-20 17:56:50|12491.1|12479.1|12486.1|12474.1|12491.1|12479.1|12486.1|12474.1|1
1632160620000|2021-09-20 17:57:00|12484.9|12472.9|12479.8|12467.8|12484.9|12472.9|12479|12467|8
1632160630000|2021-09-20 17:57:10|12479|12467|12482.7|12470.7|12482.7|12470.7|12479|12467|1
1632160640000|2021-09-20 17:57:20|12484|12472|12484.4|12472.4|12485.2|12473.2|12483.6|12471.6|1
1632160650000|2021-09-20 17:57:30|12483.6|12471.6|12487.7|12475.7|12487.7|12475.7|12483.2|12471.2|2
1632160660000|2021-09-20 17:57:40|12476.3|12464.3|12473.4|12461.4|12476.3|12464.3|12473.4|12461.4|32
1632160670000|2021-09-20 17:57:50|12473.8|12461.8|12466.3|12454.3|12473.8|12461.8|12463.4|12451.4|11
1632160680000|2021-09-20 17:58:00|12466.8|12454.8|12468.8|12456.8|12468.8|12456.8|12466.8|12454.8|1
1632160690000|2021-09-20 17:58:10|12468.4|12456.4|12469.3|12457.3|12469.3|12457.3|12468.4|12456.4|1
1632160700000|2021-09-20 17:58:20|12470.1|12458.1|12466.8|12454.8|12471.3|12459.3|12466.8|12454.8|4
1632160710000|2021-09-20 17:58:30|12467.6|12455.6|12470.1|12458.1|12470.1|12458.1|12466.8|12454.8|3
1632160720000|2021-09-20 17:58:40|12471.8|12459.8|12469.3|12457.3|12471.8|12459.8|12468.1|12456.1|10
1632160730000|2021-09-20 17:58:50|12468.1|12456.1|12468.1|12456.1|12469.3|12457.3|12468.1|12456.1|4
1632160740000|2021-09-20 17:59:00|12467.6|12455.6|12464.2|12452.2|12467.6|12455.6|12462.5|12450.5|22
1632160750000|2021-09-20 17:59:10|12465|12453|12462.9|12450.9|12465|12453|12462.5|12450.5|4
1632160760000|2021-09-20 17:59:20|12463.4|12451.4|12468.5|12456.5|12470.2|12458.2|12463.4|12451.4|16
1632160770000|2021-09-20 17:59:30|12471.2|12459.2|12477.2|12465.2|12483.7|12471.7|12471.2|12459.2|84
1632160780000|2021-09-20 17:59:40|12479.7|12467.7|12480.2|12468.2|12481.4|12469.4|12478|12466|67
1632160790000|2021-09-20 17:59:50|12480.6|12468.6|12483|12471|12483|12471|12478.1|12466.1|91
1632160800000|2021-09-20 18:00:00|12482.5|12470.5|12476.3|12464.3|12484.6|12472.6|12476.3|12464.3|46
1632160810000|2021-09-20 18:00:10|12475.2|12463.2|12475.5|12463.5|12475.5|12463.5|12474.7|12462.7|44
1632160820000|2021-09-20 18:00:20|12474.7|12462.7|12473.1|12461.1|12476|12464|12473.1|12461.1|20
1632160830000|2021-09-20 18:00:30|12472.4|12460.4|12471.4|12459.4|12473.1|12461.1|12471.4|12459.4|1
1632160840000|2021-09-20 18:00:40|12470.2|12458.2|12471|12459|12471.4|12459.4|12470.2|12458.2|2
1632160850000|2021-09-20 18:00:50|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|2
1632160860000|2021-09-20 18:01:00|12470.7|12458.7|12471.4|12459.4|12471.4|12459.4|12468.9|12456.9|16
1632160870000|2021-09-20 18:01:10|12470.7|12458.7|12470.7|12458.7|12470.7|12458.7|12470.7|12458.7|1
1632160880000|2021-09-20 18:01:20|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|12469.4|12457.4|4
1632160890000|2021-09-20 18:01:30|12469.4|12457.4|12468.9|12456.9|12469.4|12457.4|12468.9|12456.9|0
1632160900000|2021-09-20 18:01:40|||||||||2
1632160910000|2021-09-20 18:01:50|||||||||10
1632160920000|2021-09-20 18:02:00|||||||||9
1632160930000|2021-09-20 18:02:10|12466.9|12454.9|12464.4|12452.4|12466.9|12454.9|12464.4|12452.4|5
1632160940000|2021-09-20 18:02:20|12465.2|12453.2|12468.9|12456.9|12468.9|12456.9|12465.2|12453.2|15
1632160950000|2021-09-20 18:02:30|12469|12457|12469|12457|12469|12457|12469|12457|6
1632160960000|2021-09-20 18:02:40|||||||||3
1632160970000|2021-09-20 18:02:50|12468.5|12456.5|12469.3|12457.3|12470.1|12458.1|12468|12456|23
1632160980000|2021-09-20 18:03:00|12468|12456|12470.5|12458.5|12470.5|12458.5|12468|12456|6
1632160990000|2021-09-20 18:03:10|12469.7|12457.7|12468|12456|12469.7|12457.7|12468|12456|7
1632161000000|2021-09-20 18:03:20|||||||||2
1632161010000|2021-09-20 18:03:30|12470.5|12458.5|12470.5|12458.5|12470.5|12458.5|12470.5|12458.5|10
1632161020000|2021-09-20 18:03:40|12471.8|12459.8|12470.5|12458.5|12471.8|12459.8|12470.5|12458.5|2
1632161030000|2021-09-20 18:03:50|||||||||3
1632161040000|2021-09-20 18:04:00|12470.1|12458.1|12467.6|12455.6|12470.1|12458.1|12467.1|12455.1|10
1632161050000|2021-09-20 18:04:10|12467.1|12455.1|12467.6|12455.6|12467.6|12455.6|12467.1|12455.1|2
1632161060000|2021-09-20 18:04:20|||||||||6
1632161070000|2021-09-20 18:04:30|12466.8|12454.8|12464.8|12452.8|12466.8|12454.8|12464.8|12452.8|3
1632161080000|2021-09-20 18:04:40|12465.5|12453.5|12463|12451|12465.5|12453.5|12463|12451|4
1632161090000|2021-09-20 18:04:50|12469.4|12449.4|12467.6|12455.6|12470.3|12455.6|12467.6|12449.4|7
1632231000000|2021-09-21 13:30:00|12531.3|12519.3|12524.5|12512.5|12533.1|12520.9|12516.2|12504.2|68
1632231010000|2021-09-21 13:30:10|12525.2|12513.2|12524.9|12512.9|12532.7|12520.7|12521.8|12509.8|18
1632231020000|2021-09-21 13:30:20|12525.7|12513.7|12532|12520|12532.4|12520.4|12522.4|12510.4|7
1632231030000|2021-09-21 13:30:30|12532.7|12520.7|12540|12528|12541.3|12529.3|12529.8|12515.8|11
1632231040000|2021-09-21 13:30:40|12540.5|12528.5|12539.6|12527.6|12540.5|12528.5|12537.1|12525.1|8
1632231050000|2021-09-21 13:30:50|12539.1|12527.1|12541.7|12529.7|12547.4|12535.4|12538.6|12526.6|15
1632231060000|2021-09-21 13:31:00|12541.2|12529.2|12542.4|12530.4|12545.2|12530.4|12538.4|12525.2|8
1632231070000|2021-09-21 13:31:10|12541.7|12529.7|12537.7|12525.7|12544.7|12529.7|12537.3|12524.7|13
1632231080000|2021-09-21 13:31:20|12536.5|12524.5|12536.5|12524.5|12536.8|12524.8|12536|12524|6
1632231090000|2021-09-21 13:31:30|12540.7|12528.7|12539.5|12527.5|12540.7|12528.7|12538.2|12526.2|10
1632231100000|2021-09-21 13:31:40|12540.2|12528.2|12536|12524|12540.2|12528.2|12534.8|12522.8|3
1632231110000|2021-09-21 13:31:50|12535.5|12523.5|12537|12525|12537.7|12525.7|12534.5|12522.5|13
1632231120000|2021-09-21 13:32:00|12536.2|12524.2|12532.3|12520.3|12537|12525|12532.3|12520.3|5
1632231130000|2021-09-21 13:32:10|12531.5|12519.5|12524.8|12512.8|12531.5|12519.5|12521.5|12509.5|11
1632231140000|2021-09-21 13:32:20|12522.7|12510.7|12524|12512|12524|12512|12522.3|12510.3|1
1632231150000|2021-09-21 13:32:30|12526|12514|12529.8|12517.8|12534.8|12522.8|12521.5|12509.5|2
1632231160000|2021-09-21 13:32:40|12530.2|12518.2|12528.5|12516.5|12531.8|12519.8|12527.7|12515.7|3
1632231170000|2021-09-21 13:32:50|12529.8|12517.8|12529|12517|12533.5|12521.5|12525.5|12513.5|7
1632231180000|2021-09-21 13:33:00|12531|12519|12528.2|12516.2|12531.8|12519.8|12528.2|12516.2|0
1632231190000|2021-09-21 13:33:10|12527.7|12515.7|12526.8|12514.8|12528.2|12516.2|12526|12514|7
1632231200000|2021-09-21 13:33:20|12525.5|12513.5|12531.8|12519.8|12531.8|12519.8|12525.5|12513.5|6
1632231210000|2021-09-21 13:33:30|12532.3|12520.3|12544.3|12524.3|12544.3|12528.3|12532.3|12520.3|2
1632231220000|2021-09-21 13:33:40|12539.5|12527.5|12542|12530|12542.5|12530.5|12537.3|12525.3|2
1632231230000|2021-09-21 13:33:50|12542.8|12530.8|12550.3|12538.3|12550.3|12538.3|12542.8|12530.8|40
1632231240000|2021-09-21 13:34:00|12549.8|12537.8|12547.8|12535.8|12550.3|12538.3|12546.5|12534.5|4
1632231250000|2021-09-21 13:34:10|12547.3|12535.3|12545.3|12533.3|12547.8|12535.8|12545.3|12533.3|2
1632231260000|2021-09-21 13:34:20|12544|12532|12537|12525|12544|12532|12536.2|12524.2|9
1632231270000|2021-09-21 13:34:30|12540|12528|12542|12530|12544.2|12532.2|12540|12528|3
1632231280000|2021-09-21 13:34:40|||||||||1
1632231290000|2021-09-21 13:34:50|12542.8|12530.8|12537|12525|12543.2|12531.2|12537|12525|0
1632231300000|2021-09-21 13:35:00|12537.8|12525.8|12536.5|12524.5|12542|12530|12536.5|12524.5|4
1632231310000|2021-09-21 13:35:10|12535.6|12523.6|12537.3|12525.3|12537.3|12525.3|12535.6|12523.6|4
1632231320000|2021-09-21 13:35:20|12538.2|12526.2|12544.5|12532.5|12544.5|12532.5|12538.2|12524.3|2
1632231330000|2021-09-21 13:35:30|12543.7|12531.7|12543.7|12531.7|12544.5|12532.5|12541.2|12529.2|1
1632231340000|2021-09-21 13:35:40|12544.2|12532.2|12544.7|12532.7|12544.7|12532.7|12544.2|12532.2|0
1632231350000|2021-09-21 13:35:50|12547.7|12535.7|12546.9|12534.9|12550.6|12538.6|12546.9|12534.9|7
1632231360000|2021-09-21 13:36:00|12547.7|12535.7|12548.9|12536.9|12549.4|12537.4|12547.2|12535.2|5
1632231370000|2021-09-21 13:36:10|12549.4|12537.4|12550.9|12538.9|12550.9|12538.9|12548.9|12536.9|5
1632231380000|2021-09-21 13:36:20|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|12551.4|12539.4|1
1632231390000|2021-09-21 13:36:30|12552.7|12540.7|12555.5|12543.5|12557.3|12545.3|12552.7|12540.7|15
1632231400000|2021-09-21 13:36:40|12556|12544|12553|12541|12556|12544|12553|12541|1
1632231410000|2021-09-21 13:36:50|12554.3|12542.3|12548|12536|12554.3|12542.3|12544.3|12532.3|8
1632231420000|2021-09-21 13:37:00|12547.1|12535.1|12550.5|12538.5|12551.3|12539.3|12544.6|12532.6|4
1632231430000|2021-09-21 13:37:10|12544.1|12532.1|12543.3|12531.3|12544.1|12532.1|12543.3|12531.3|2
1632231440000|2021-09-21 13:37:20|12542.6|12530.6|12547.1|12527.1|12547.1|12531.9|12539.1|12527.1|27
1632231450000|2021-09-21 13:37:30|12543.9|12531.9|12545.4|12533.4|12547.1|12534.4|12543.9|12527.1|11
1632231460000|2021-09-21 13:37:40|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|5
1632231470000|2021-09-21 13:37:50|12543.3|12531.3|12546.6|12534.6|12546.6|12534.6|12542.1|12530.1|3
1632231480000|2021-09-21 13:38:00|12547.1|12535.1|12548.8|12536.8|12548.8|12536.8|12546.1|12534.1|0
1632231490000|2021-09-21 13:38:10|12552.1|12540.1|12556|12544|12556|12544|12552.1|12540.1|5
1632231500000|2021-09-21 13:38:20|12556.8|12544.8|12555.1|12543.1|12557.3|12545.3|12555.1|12543.1|4
1632231510000|2021-09-21 13:38:30|12555.5|12543.5|12553.1|12541.1|12555.5|12543.5|12553.1|12541.1|1
1632231520000|2021-09-21 13:38:40|12553.5|12541.5|12556|12544|12556|12544|12553.5|12541.5|28
1632231530000|2021-09-21 13:38:50|12555.6|12543.6|12548.8|12536.8|12555.6|12543.6|12548.8|12536.8|12
1632231540000|2021-09-21 13:39:00|12549.6|12537.6|12547.6|12535.6|12551.3|12539.3|12547.6|12535.6|13
1632231550000|2021-09-21 13:39:10|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|1
1632231560000|2021-09-21 13:39:20|12548.8|12536.8|12547.6|12535.6|12550.1|12538.1|12547.6|12535.6|4
1632231570000|2021-09-21 13:39:30|12546.8|12534.8|12542.9|12530.9|12546.8|12534.8|12542.9|12530.9|25
1632231580000|2021-09-21 13:39:40|12542.4|12530.4|12541|12529|12543.6|12531.6|12541|12529|20
1632231590000|2021-09-21 13:39:50|12540.5|12528.5|12541.2|12529.2|12541.2|12529.2|12540|12528|4
1632231600000|2021-09-21 13:40:00|12540.5|12528.5|12545.7|12533.7|12545.7|12533.7|12540|12528|6
1632231610000|2021-09-21 13:40:10|12545.2|12533.2|12543.6|12531.6|12546.9|12534.9|12543.2|12531.2|10
1632231620000|2021-09-21 13:40:20|||||||||1
1632231630000|2021-09-21 13:40:30|12547.6|12535.6|12548.8|12536.8|12548.8|12536.8|12547.6|12535.6|4
1632231640000|2021-09-21 13:40:40|12546.8|12534.8|12546.3|12534.3|12546.8|12534.8|12546.3|12534.3|11
1632231650000|2021-09-21 13:40:50|12547.3|12535.3|12548.5|12536.5|12549.8|12537.8|12547.3|12535.3|16
1632231660000|2021-09-21 13:41:00|12549.3|12537.3|12548.5|12536.5|12549.3|12537.3|12548.5|12536.5|4
1632231670000|2021-09-21 13:41:10|12547.6|12535.6|12544.1|12532.1|12547.6|12535.6|12544.1|12532.1|4
1632231680000|2021-09-21 13:41:20|||||||||4
1632231690000|2021-09-21 13:41:30|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|1
1632231700000|2021-09-21 13:41:40|12542.9|12530.9|12537.4|12525.4|12542.9|12530.9|12533.7|12521.7|7
1632231710000|2021-09-21 13:41:50|12538.2|12526.2|12535.2|12523.2|12539.7|12526.2|12530.7|12518.7|2
1632231720000|2021-09-21 13:42:00|12536.4|12524.4|12533.9|12521.9|12536.4|12524.4|12532.2|12520.2|5
1632231730000|2021-09-21 13:42:10|12532.2|12520.2|12532.2|12520.2|12534.7|12522.7|12532.2|12520.2|0
1632231740000|2021-09-21 13:42:20|12532.7|12520.7|12533.8|12521.8|12536|12524|12532.2|12520.2|19
1632231750000|2021-09-21 13:42:30|12533.5|12521.5|12534.1|12522.1|12535.7|12523.7|12533.2|12521.2|1
1632231760000|2021-09-21 13:42:40|12533.7|12521.7|12535.7|12523.7|12535.7|12523.7|12533.2|12521.2|5
1632231770000|2021-09-21 13:42:50|12534.9|12522.9|12534.7|12522.7|12534.9|12522.9|12531.9|12519.9|10
1632231780000|2021-09-21 13:43:00|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|2
1632231790000|2021-09-21 13:43:10|12536|12524|12536.9|12524.9|12536.9|12524.9|12536|12524|8
1632231800000|2021-09-21 13:43:20|12537.7|12525.7|12538.5|12526.5|12538.5|12526.5|12537.2|12525.2|4
1632231810000|2021-09-21 13:43:30|12543.5|12531.5|12544.4|12532.4|12547.2|12535.2|12543.5|12531.5|34
1632231820000|2021-09-21 13:43:40|12544|12532|12541|12529|12544|12532|12541|12529|0
1632231830000|2021-09-21 13:43:50|12544.1|12532.1|12544.9|12532.9|12545.4|12533.4|12544.1|12532.1|47
1632231840000|2021-09-21 13:44:00|12545.4|12533.4|12544.1|12532.1|12545.9|12533.9|12544.1|12532.1|12
1632231850000|2021-09-21 13:44:10|12544.6|12532.6|12545.4|12533.4|12545.4|12533.4|12544.6|12532.6|1
1632231860000|2021-09-21 13:44:20|||||||||2
1632231870000|2021-09-21 13:44:30|12546.4|12534.4|12546.8|12534.8|12547.3|12535.3|12546.4|12534.4|15
1632231880000|2021-09-21 13:44:40|12545.1|12533.1|12541.7|12529.7|12545.1|12533.1|12540.9|12528.9|13
1632231890000|2021-09-21 13:44:50|12540.4|12528.4|12543.2|12531.2|12543.2|12531.2|12540.4|12528.4|1
1632231900000|2021-09-21 13:45:00|12543.7|12531.7|12546.8|12534.8|12546.8|12534.8|12543.7|12531.7|8
1632231910000|2021-09-21 13:45:10|12546.4|12534.4|12547.3|12535.3|12547.3|12535.3|12546.4|12534.4|22
1632231920000|2021-09-21 13:45:20|||||||||5
1632231930000|2021-09-21 13:45:30|12546.4|12534.4|12546.4|12534.4|12546.4|12534.4|12545.9|12533.9|13
1632231940000|2021-09-21 13:45:40|12546.8|12534.8|12547.3|12535.3|12547.3|12535.3|12546.8|12534.8|3
1632231950000|2021-09-21 13:45:50|||||||||1
1632231960000|2021-09-21 13:46:00|||||||||1
1632231970000|2021-09-21 13:46:10|12546.4|12534.4|12547.3|12535.3|12547.3|12535.3|12544.6|12532.6|12
1632231980000|2021-09-21 13:46:20|12546.8|12534.8|12547.3|12535.3|12547.3|12535.3|12546.8|12534.8|4
1632231990000|2021-09-21 13:46:30|12548.9|12536.9|12557.3|12545.3|12558.1|12546.1|12548.9|12536.9|22
1632232000000|2021-09-21 13:46:40|12559.8|12547.8|12558.3|12546.3|12559.8|12547.8|12558.3|12546.3|14
1632232010000|2021-09-21 13:46:50|12560.8|12548.8|12559.2|12547.2|12561.7|12549.7|12559.2|12547.2|8
1632232020000|2021-09-21 13:47:00|12559.7|12547.7|12559.7|12547.7|12562.7|12550.7|12559.7|12547.7|11
1632232030000|2021-09-21 13:47:10|12559.2|12547.2|12570|12558|12570|12558|12559.2|12547.2|40
1632232040000|2021-09-21 13:47:20|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|3
1632232050000|2021-09-21 13:47:30|12571.3|12559.3|12569.3|12557.3|12571.3|12559.3|12569.3|12557.3|2
1632232060000|2021-09-21 13:47:40|12568.3|12556.3|12565.8|12553.8|12568.3|12556.3|12565.8|12553.8|13
1632232070000|2021-09-21 13:47:50|12565|12553|12563.5|12551.5|12565|12553|12563.5|12551.5|6
1632232080000|2021-09-21 13:48:00|12565.2|12553.2|12572.2|12560.2|12572.7|12560.7|12565.2|12553.2|8
1632232090000|2021-09-21 13:48:10|12572.7|12560.7|12571.8|12559.8|12572.7|12560.7|12569|12557|4
1632232100000|2021-09-21 13:48:20|12569|12557|12569|12557|12570.5|12558.5|12568.5|12556.5|3
1632232110000|2021-09-21 13:48:30|12569.4|12557.4|12571.9|12559.9|12571.9|12559.9|12569.4|12557.4|5
1632232120000|2021-09-21 13:48:40|12570.2|12558.2|12568.2|12556.2|12570.2|12558.2|12567.4|12555.4|12
1632232130000|2021-09-21 13:48:50|12567.4|12555.4|12566.5|12554.5|12568.2|12556.2|12564.4|12552.4|7
1632232140000|2021-09-21 13:49:00|12564.9|12552.9|12563.7|12551.7|12565.7|12553.7|12563.7|12551.7|3
1632232150000|2021-09-21 13:49:10|12562.4|12550.4|12564.9|12552.9|12564.9|12552.9|12562.4|12550.4|35
1632232160000|2021-09-21 13:49:20|12563.4|12551.4|12559.6|12547.6|12563.4|12551.4|12559.6|12547.6|10
1632232170000|2021-09-21 13:49:30|12557.1|12545.1|12557.9|12545.9|12557.9|12545.9|12553.4|12541.4|10
1632232180000|2021-09-21 13:49:40|12558.4|12546.4|12555.9|12543.9|12559.6|12547.6|12555.9|12543.9|0
1632232190000|2021-09-21 13:49:50|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|12553.4|12541.4|1
1632232200000|2021-09-21 13:50:00|12557.1|12545.1|12560.9|12548.9|12562.4|12550.4|12557.1|12545.1|30
1632232210000|2021-09-21 13:50:10|12561.7|12549.7|12560.4|12548.4|12562.4|12550.4|12560.4|12548.4|0
1632232220000|2021-09-21 13:50:20|12560.9|12548.9|12559.2|12547.2|12561.7|12549.7|12559.2|12547.2|6
1632232230000|2021-09-21 13:50:30|12557.9|12545.9|12555.7|12543.7|12557.9|12545.9|12554.2|12542.2|14
1632232240000|2021-09-21 13:50:40|12555.2|12543.2|12556.5|12544.5|12556.5|12544.5|12555.2|12543.2|1
1632232250000|2021-09-21 13:50:50|12558.2|12546.2|12558.4|12546.4|12559.2|12547.2|12557.9|12545.9|6
1632232260000|2021-09-21 13:51:00|12557.9|12545.9|12557.2|12545.2|12557.9|12545.9|12557.1|12545.1|0
1632232270000|2021-09-21 13:51:10|12557.9|12545.9|12562|12550|12562|12550|12557.9|12545.9|7
1632232280000|2021-09-21 13:51:20|12561.2|12549.2|12559.9|12547.9|12562|12550|12558.4|12546.4|1
1632232290000|2021-09-21 13:51:30|12560.4|12548.4|12564.7|12552.7|12564.7|12552.7|12560.4|12548.4|1
1632232300000|2021-09-21 13:51:40|12565.9|12553.9|12569.9|12557.9|12569.9|12557.9|12565.9|12553.9|17
1632232310000|2021-09-21 13:51:50|12570.7|12558.7|12572.9|12560.9|12572.9|12560.9|12569.2|12557.2|11
1632232320000|2021-09-21 13:52:00|12573.4|12561.4|12574.7|12562.7|12574.7|12562.7|12573.4|12561.4|2
1632232330000|2021-09-21 13:52:10|12572.9|12560.9|12569.9|12557.9|12572.9|12560.9|12569.2|12557.2|9
1632232340000|2021-09-21 13:52:20|12567|12555|12567.5|12555.5|12567.5|12555.5|12564.9|12552.9|5
1632232350000|2021-09-21 13:52:30|12567|12555|12567.5|12555.5|12567.5|12555.5|12566.2|12554.2|0
1632232360000|2021-09-21 13:52:40|12568.2|12556.2|12566.7|12554.7|12568.2|12556.2|12566.7|12554.7|2
1632232370000|2021-09-21 13:52:50|12567.5|12555.5|12568.4|12556.4|12568.4|12556.4|12565.4|12553.4|9
1632232380000|2021-09-21 13:53:00|12567.9|12555.9|12568.7|12556.7|12569.2|12557.2|12567.9|12555.9|0
1632232390000|2021-09-21 13:53:10|12569.2|12557.2|12569.2|12557.2|12569.2|12557.2|12569.2|12557.2|1
1632232400000|2021-09-21 13:53:20|12569.7|12557.7|12568.7|12556.7|12570.9|12558.9|12568.7|12556.7|6
1632232410000|2021-09-21 13:53:30|12567.5|12555.5|12565|12553|12567.5|12555.5|12565|12553|0
1632232420000|2021-09-21 13:53:40|12566.2|12554.2|12565.4|12553.4|12566.2|12554.2|12565.4|12553.4|3
1632232430000|2021-09-21 13:53:50|12566.2|12554.2|12563.4|12551.4|12566.2|12554.2|12563.4|12551.4|1
1632232440000|2021-09-21 13:54:00|12562.9|12550.9|12563.7|12551.7|12564.5|12552.5|12562.9|12550.9|4
1632232450000|2021-09-21 13:54:10|12562.5|12550.5|12556.5|12544.5|12562.5|12550.5|12555.7|12543.7|1
1632232460000|2021-09-21 13:54:20|12558.2|12546.2|12546|12534|12558.2|12546.2|12546|12534|0
1632232470000|2021-09-21 13:54:30|12546.5|12534.5|12542|12530|12547.3|12535.3|12540.7|12528.7|7
1632232480000|2021-09-21 13:54:40|12538.2|12526.2|12537|12525|12541|12529|12537|12525|3
1632232490000|2021-09-21 13:54:50|12537.8|12525.8|12536.5|12524.5|12538.5|12526.5|12535.3|12523.3|1
1632232500000|2021-09-21 13:55:00|12537.3|12525.3|12536.8|12524.8|12537.3|12525.3|12535.3|12523.3|7
1632232510000|2021-09-21 13:55:10|12538.8|12526.8|12545.3|12533.3|12545.3|12533.3|12538.8|12526.8|13
1632232520000|2021-09-21 13:55:20|12547|12535|12549.5|12537.5|12551.5|12539.5|12546.5|12534.5|1
1632232530000|2021-09-21 13:55:30|12550.3|12538.3|12537.6|12525.6|12550.3|12538.3|12537.6|12525.6|4
1632232540000|2021-09-21 13:55:40|12536.8|12524.8|12543.1|12531.1|12543.8|12531.8|12535.8|12523.8|11
1632232550000|2021-09-21 13:55:50|12543.8|12531.8|12545.4|12533.4|12547.1|12535.1|12542.6|12530.6|12
1632232560000|2021-09-21 13:56:00|12544.9|12532.9|12548.1|12536.1|12548.1|12536.1|12543.3|12531.3|3
1632232570000|2021-09-21 13:56:10|12547.6|12535.6|12548.1|12536.1|12548.8|12536.8|12547.6|12535.6|1
1632232580000|2021-09-21 13:56:20|12549.3|12537.3|12546.8|12534.8|12550.6|12538.6|12546|12534|7
1632232590000|2021-09-21 13:56:30|12547.6|12535.6|12549.3|12537.3|12549.3|12537.3|12547.6|12535.6|1
1632232600000|2021-09-21 13:56:40|12548.8|12536.8|12547.6|12535.6|12549.6|12537.6|12547.6|12535.6|1
1632232610000|2021-09-21 13:56:50|12548.8|12536.8|12548.1|12536.1|12548.8|12536.8|12548.1|12536.1|1
1632232630000|2021-09-21 13:57:10|12548.8|12536.8|12551.5|12539.5|12552.3|12540.3|12548.8|12536.8|2
1632232640000|2021-09-21 13:57:20|12551|12539|12551.5|12539.5|12551.5|12539.5|12550.3|12538.3|3
1632232650000|2021-09-21 13:57:30|12551|12539|12551.5|12539.5|12551.5|12539.5|12548.5|12536.5|0
1632232660000|2021-09-21 13:57:40|12550|12538|12551|12539|12552|12540|12550|12538|6
1632232670000|2021-09-21 13:57:50|12550.3|12538.3|12547.8|12535.8|12550.3|12538.3|12547.8|12535.8|1
1632232680000|2021-09-21 13:58:00|12548.5|12536.5|12551|12539|12551|12539|12548.5|12536.5|1
1632232690000|2021-09-21 13:58:10|12551.5|12539.5|12551.5|12539.5|12551.5|12539.5|12551.5|12539.5|1
1632232700000|2021-09-21 13:58:20|12552|12540|12551.2|12539.2|12552|12540|12551.2|12539.2|4
1632232710000|2021-09-21 13:58:30|12552|12540|12552|12540|12552.5|12540.5|12552|12540|1
1632232720000|2021-09-21 13:58:40|||||||||1
1632232730000|2021-09-21 13:58:50|12551.2|12539.2|12552|12540|12552|12540|12551.2|12539.2|0
1632232740000|2021-09-21 13:59:00|12550.3|12538.3|12546.7|12534.7|12550.8|12538.8|12545|12533|7
1632232750000|2021-09-21 13:59:10|12546|12534|12548|12536|12548.7|12536.7|12546|12534|1
1632232760000|2021-09-21 13:59:20|||||||||2
1632232770000|2021-09-21 13:59:30|12550.5|12538.5|12550.5|12538.5|12550.5|12538.5|12549.7|12537.7|2
1632232780000|2021-09-21 13:59:40|12549.7|12537.7|12549.7|12537.7|12550.5|12538.5|12549.7|12537.7|3
1632232790000|2021-09-21 13:59:50|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|0
1632232800000|2021-09-21 14:00:00|12547.2|12535.2|12548.5|12536.5|12549.7|12537.7|12547.2|12535.2|8
1632232810000|2021-09-21 14:00:10|12548.9|12536.9|12548.5|12536.5|12548.9|12536.9|12548.5|12536.5|1
1632232820000|2021-09-21 14:00:20|12547.2|12535.2|12543.3|12531.3|12547.2|12535.2|12541.7|12529.7|4
1632232830000|2021-09-21 14:00:30|12543.8|12531.8|12539|12527|12544.5|12532.5|12539|12527|4
1632232840000|2021-09-21 14:00:40|12538.3|12526.3|12538.3|12526.3|12538.3|12526.3|12538.3|12526.3|0
1632232850000|2021-09-21 14:00:50|||||||||2
1632232860000|2021-09-21 14:01:00|12537.8|12525.8|12529.8|12517.8|12537.8|12525.8|12529.8|12517.8|35
1632232870000|2021-09-21 14:01:10|12529|12517|12527.8|12515.8|12529|12517|12527.8|12515.8|2
1632232880000|2021-09-21 14:01:20|||||||||1
1632232890000|2021-09-21 14:01:30|12527.3|12515.3|12523.9|12511.9|12527.3|12515.3|12523.9|12511.9|16
1632232900000|2021-09-21 14:01:40|12523.4|12511.4|12522.3|12510.3|12524.3|12512.3|12522.1|12510.1|19
1632232910000|2021-09-21 14:01:50|12522.8|12510.8|12522.8|12510.8|12522.8|12510.8|12522.8|12510.8|4
1632232920000|2021-09-21 14:02:00|12524.1|12512.1|12529.5|12517.5|12530.3|12518.3|12524.1|12512.1|10
1632232930000|2021-09-21 14:02:10|12528.6|12516.6|12527.3|12515.3|12528.6|12516.6|12526.1|12514.1|0
1632232940000|2021-09-21 14:02:20|12526.6|12514.6|12527.8|12515.8|12527.8|12515.8|12526.6|12514.6|1
1632232950000|2021-09-21 14:02:30|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|2
1632232970000|2021-09-21 14:02:50|12529.3|12517.3|12530.6|12518.6|12531.4|12519.4|12526.4|12514.4|16
1632232980000|2021-09-21 14:03:00|12529.4|12517.4|12524.4|12512.4|12529.4|12517.4|12524.4|12512.4|2
1632232990000|2021-09-21 14:03:10|12525.6|12513.6|12525.6|12513.6|12525.6|12513.6|12525.6|12513.6|4
1632233000000|2021-09-21 14:03:20|12525.1|12513.1|12526.4|12514.4|12526.4|12514.4|12523.1|12511.1|2
1632233010000|2021-09-21 14:03:30|12526.9|12514.9|12528.4|12516.4|12529.4|12517.4|12526.4|12514.4|4
1632233020000|2021-09-21 14:03:40|12525.1|12513.1|12525.1|12513.1|12525.1|12513.1|12525.1|12513.1|1
1632233030000|2021-09-21 14:03:50|||||||||1
1632233040000|2021-09-21 14:04:00|12521.4|12509.4|12521.9|12509.9|12521.9|12509.9|12521.4|12509.4|1
1632233050000|2021-09-21 14:04:10|12521.4|12509.4|12523.1|12511.1|12523.1|12511.1|12521.4|12509.4|4
1632233060000|2021-09-21 14:04:20|12524.4|12512.4|12528.1|12516.1|12528.1|12516.1|12522.8|12510.8|7
1632233070000|2021-09-21 14:04:30|12527.6|12515.6|12525.6|12513.6|12529.4|12517.4|12525.6|12513.6|0
1632233080000|2021-09-21 14:04:40|12526.4|12514.4|12525.1|12513.1|12526.4|12514.4|12524.8|12512.8|3
1632233090000|2021-09-21 14:04:50|12525.9|12513.9|12521.7|12509.7|12525.9|12513.9|12521.7|12509.7|3
1632233100000|2021-09-21 14:05:00|12520.9|12508.9|12520.4|12508.4|12520.9|12508.9|12517.4|12505.4|10
1632233110000|2021-09-21 14:05:10|12519.7|12507.7|12523.4|12511.4|12523.4|12511.4|12519.7|12507.7|6
1632233130000|2021-09-21 14:05:30|12523.9|12511.9|12523.1|12511.1|12524.4|12512.4|12522.6|12510.6|2
1632233140000|2021-09-21 14:05:40|12523.9|12511.9|12517.5|12505.5|12526.7|12514.7|12517.5|12505.5|8
1632233150000|2021-09-21 14:05:50|12515.7|12503.7|12514.2|12502.2|12516.2|12504.2|12512.6|12500.6|37
1632233160000|2021-09-21 14:06:00|12514.7|12502.7|12508.7|12496.7|12516.7|12504.7|12508.7|12496.7|11
1632233170000|2021-09-21 14:06:10|12508.2|12496.2|12510.1|12498.1|12511.7|12499.7|12508.2|12496.2|0
1632233190000|2021-09-21 14:06:30|12508.9|12496.9|12503.9|12491.9|12508.9|12496.9|12503.9|12491.9|2
1632233200000|2021-09-21 14:06:40|12505.1|12493.1|12495.6|12483.6|12505.1|12493.1|12495.6|12483.6|5
1632233210000|2021-09-21 14:06:50|12496.4|12484.4|12494.2|12482.2|12497.6|12485.6|12493.4|12481.4|5
1632233220000|2021-09-21 14:07:00|12492.6|12480.6|12489.4|12477.4|12493.4|12481.4|12486.9|12474.9|20
1632233230000|2021-09-21 14:07:10|12490.1|12478.1|12490.6|12478.6|12492.2|12480.2|12488.1|12476.1|11
1632233240000|2021-09-21 14:07:20|12492.2|12480.2|12495.6|12483.6|12496.9|12484.9|12492.2|12480.2|1
1632233250000|2021-09-21 14:07:30|12496.9|12484.9|12492.2|12480.2|12496.9|12484.9|12492.2|12480.2|1
1632233260000|2021-09-21 14:07:40|12491.7|12479.7|12491.7|12479.7|12491.7|12479.7|12490.4|12478.4|0
1632233270000|2021-09-21 14:07:50|12495|12483|12495.4|12483.4|12495.4|12483.4|12494.2|12482.2|4
1632233280000|2021-09-21 14:08:00|12497.5|12485.5|12496.7|12484.7|12498.7|12486.7|12496.7|12484.7|5
1632233290000|2021-09-21 14:08:10|12495|12483|12495|12483|12495|12483|12495|12483|0
1632233300000|2021-09-21 14:08:20|12492.5|12480.5|12487.2|12475.2|12492.5|12480.5|12487.2|12475.2|11
1632233310000|2021-09-21 14:08:30|12487.9|12475.9|12493.7|12481.7|12493.7|12481.7|12487.9|12475.9|1
1632233320000|2021-09-21 14:08:40|12492.9|12480.9|12493.7|12481.7|12493.7|12481.7|12492.9|12480.9|0
1632233330000|2021-09-21 14:08:50|12492.9|12480.9|12489.2|12477.2|12492.9|12480.9|12489.2|12477.2|2
1632233340000|2021-09-21 14:09:00|12488.4|12476.4|12491.7|12479.7|12491.7|12479.7|12488.4|12476.4|0
1632233350000|2021-09-21 14:09:10|12493|12481|12487.2|12475.2|12494.2|12482.2|12487.2|12475.2|2
1632233360000|2021-09-21 14:09:20|12490|12478|12484.2|12472.2|12490|12478|12484.2|12472.2|5
1632233370000|2021-09-21 14:09:30|12485.5|12473.5|12486.7|12474.7|12487.5|12475.5|12485|12473|3
1632233380000|2021-09-21 14:09:40|12487.5|12475.5|12486.2|12474.2|12487.5|12475.5|12486.2|12474.2|0
1632233390000|2021-09-21 14:09:50|12486.7|12474.7|12485|12473|12486.7|12474.7|12484.2|12472.2|5
1632233400000|2021-09-21 14:10:00|12486.7|12474.7|12487.5|12475.5|12489.2|12477.2|12486.7|12474.7|1
1632233410000|2021-09-21 14:10:10|12488.7|12476.7|12488|12476|12488.7|12476.7|12488|12476|0
1632233420000|2021-09-21 14:10:20|12487.5|12475.5|12489.2|12477.2|12489.2|12477.2|12485|12473|10
1632233430000|2021-09-21 14:10:30|12488.4|12476.4|12484.7|12472.7|12489.2|12477.2|12484.7|12472.7|0
1632233440000|2021-09-21 14:10:40|12485.5|12473.5|12483.7|12471.7|12485.9|12473.9|12483|12471|10
1632233460000|2021-09-21 14:11:00|12483|12471|12482.2|12470.2|12483|12471|12482.2|12470.2|1
1632233470000|2021-09-21 14:11:10|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|12484.7|12472.7|2
1632233480000|2021-09-21 14:11:20|12485.9|12473.9|12490.9|12478.9|12490.9|12478.9|12485.2|12473.2|4
1632233490000|2021-09-21 14:11:30|12490.2|12478.2|12487.7|12475.7|12490.9|12478.9|12487.7|12475.7|1
1632233500000|2021-09-21 14:11:40|12489.7|12477.7|12490.9|12478.9|12490.9|12478.9|12489.7|12477.7|0
1632233510000|2021-09-21 14:11:50|12493|12481|12491.7|12479.7|12493.4|12481.4|12490.2|12478.2|2
1632233520000|2021-09-21 14:12:00|12490.9|12478.9|12493|12481|12494.2|12482.2|12490.9|12478.9|4
1632233530000|2021-09-21 14:12:10|12493.5|12481.5|12493.7|12481.7|12494.2|12482.2|12493|12481|0
1632233540000|2021-09-21 14:12:20|12493|12481|12491.7|12479.7|12493.7|12481.7|12491.7|12479.7|1
1632233550000|2021-09-21 14:12:30|12491|12479|12498|12486|12498|12486|12491|12479|0
1632233560000|2021-09-21 14:12:40|12498.5|12486.5|12489.7|12477.7|12498.5|12486.5|12489.7|12477.7|1
1632233570000|2021-09-21 14:12:50|12489.2|12477.2|12488|12476|12489.2|12477.2|12488|12476|2
1632233580000|2021-09-21 14:13:00|12488.5|12476.5|12488.5|12476.5|12488.5|12476.5|12488.5|12476.5|1
1632233590000|2021-09-21 14:13:10|12491.7|12479.7|12492.7|12480.7|12494.2|12482.2|12491|12479|13
1632233600000|2021-09-21 14:13:20|12493.5|12481.5|12495.5|12483.5|12495.5|12483.5|12493|12481|2
1632233610000|2021-09-21 14:13:30|12496.2|12484.2|12493.5|12481.5|12496.7|12484.7|12493.5|12481.5|2
1632233620000|2021-09-21 14:13:40|12492.5|12480.5|12489.2|12477.2|12492.5|12480.5|12489.2|12477.2|4
1632233630000|2021-09-21 14:13:50|12488.5|12476.5|12490.2|12478.2|12491|12479|12488.5|12476.5|5
1632233640000|2021-09-21 14:14:00|12492.2|12480.2|12488.2|12476.2|12493.5|12481.5|12488.2|12476.2|1
1632233650000|2021-09-21 14:14:10|12489.7|12477.7|12494.7|12482.7|12494.7|12482.7|12489.7|12477.7|0
1632233660000|2021-09-21 14:14:20|12495.2|12483.2|12495.7|12483.7|12496.4|12484.4|12495.2|12483.2|1
1632233670000|2021-09-21 14:14:30|12495.2|12483.2|12493.2|12481.2|12495.2|12483.2|12493.2|12481.2|2
1632233680000|2021-09-21 14:14:40|12493.9|12481.9|12494.7|12482.7|12494.7|12482.7|12493.2|12481.2|0
1632233690000|2021-09-21 14:14:50|12493.5|12481.5|12492.7|12480.7|12493.5|12481.5|12492.7|12480.7|2
1632233700000|2021-09-21 14:15:00|12491.4|12479.4|12488.5|12476.5|12491.4|12479.4|12488.5|12476.5|1
1632233710000|2021-09-21 14:15:10|12486|12474|12484.2|12472.2|12486|12474|12483.8|12471.8|4
1632233730000|2021-09-21 14:15:30|12490|12478|12488.5|12476.5|12490|12478|12488.5|12476.5|10
1632233740000|2021-09-21 14:15:40|12489.2|12477.2|12487.7|12475.7|12489.2|12477.2|12487.7|12475.7|0
1632233750000|2021-09-21 14:15:50|12488.5|12476.5|12490.2|12478.2|12491|12479|12488.5|12476.5|4
1632233760000|2021-09-21 14:16:00|12491|12479|12485.2|12473.2|12491.7|12479.7|12485.2|12473.2|26
1632233770000|2021-09-21 14:16:10|12486.5|12474.5|12486.5|12474.5|12487.7|12475.7|12485.7|12473.7|0
1632233780000|2021-09-21 14:16:20|12487.2|12475.2|12487.2|12475.2|12487.7|12475.7|12486.9|12474.9|1
1632233790000|2021-09-21 14:16:30|12486.5|12474.5|12486.5|12474.5|12487.2|12475.2|12486.5|12474.5|2
1632233800000|2021-09-21 14:16:40|12487.7|12475.7|12483.5|12471.5|12487.7|12475.7|12483.5|12471.5|1
1632233810000|2021-09-21 14:16:50|12486|12474|12487.2|12475.2|12487.2|12475.2|12485.7|12473.7|0
1632233820000|2021-09-21 14:17:00|12486.5|12474.5|12480.5|12468.5|12487.2|12475.2|12480.5|12468.5|4
1632233830000|2021-09-21 14:17:10|12481|12469|12480.5|12468.5|12481|12469|12480.5|12468.5|2
1632233840000|2021-09-21 14:17:20|12481.3|12469.3|12481.8|12469.8|12481.8|12469.8|12480|12468|1
1632233850000|2021-09-21 14:17:30|12481|12469|12481.8|12469.8|12481.8|12469.8|12481|12469|1
1632233860000|2021-09-21 14:17:40|12483.5|12471.5|12483.5|12471.5|12483.5|12471.5|12483.5|12471.5|1
1632233870000|2021-09-21 14:17:50|12481.3|12469.3|12479.3|12467.3|12481.8|12469.8|12478.5|12466.5|1
1632233880000|2021-09-21 14:18:00|12478.5|12466.5|12477.5|12465.5|12479.3|12467.3|12477.5|12465.5|1
1632233890000|2021-09-21 14:18:10|12481.3|12469.3|12481.3|12469.3|12481.3|12469.3|12481.3|12469.3|2
1632233900000|2021-09-21 14:18:20|||||||||5
1632233910000|2021-09-21 14:18:30|||||||||2
1632233920000|2021-09-21 14:18:40|12482.1|12470.1|12485.7|12473.7|12488|12476|12482.1|12470.1|9
1632233930000|2021-09-21 14:18:50|12486.5|12474.5|12482.2|12470.2|12487.2|12475.2|12482.2|12470.2|5
1632233940000|2021-09-21 14:19:00|12480|12468|12481.3|12469.3|12481.3|12469.3|12479.1|12467.1|13
1632233950000|2021-09-21 14:19:10|12482.1|12470.1|12481.3|12469.3|12482.8|12470.8|12481.3|12469.3|0
1632233960000|2021-09-21 14:19:20|12480.5|12468.5|12481.3|12469.3|12481.3|12469.3|12480.5|12468.5|1
1632233970000|2021-09-21 14:19:30|12482.5|12470.5|12480.5|12468.5|12482.5|12470.5|12480.5|12468.5|1
1632233980000|2021-09-21 14:19:40|12481.3|12469.3|12480.5|12468.5|12481.3|12469.3|12480.5|12468.5|1
1632233990000|2021-09-21 14:19:50|12481.3|12469.3|12480|12468|12481.8|12469.8|12480|12468|6
1632234000000|2021-09-21 14:20:00|12479.6|12467.6|12479.1|12467.1|12480.8|12468.8|12479.1|12467.1|0
1632234010000|2021-09-21 14:20:10|12476.6|12464.6|12476.1|12464.1|12476.9|12464.9|12476.1|12464.1|24
1632234020000|2021-09-21 14:20:20|12475.3|12463.3|12473.8|12461.8|12477.8|12465.8|12473.8|12461.8|0
1632234030000|2021-09-21 14:20:30|12475|12463|12473.8|12461.8|12475.8|12463.8|12473.8|12461.8|2
1632234040000|2021-09-21 14:20:40|12475.3|12463.3|12474.6|12462.6|12475.3|12463.3|12474.6|12462.6|0
1632234050000|2021-09-21 14:20:50|12473.3|12461.3|12471.6|12459.6|12473.3|12461.3|12471.6|12459.6|1
1632234060000|2021-09-21 14:21:00|12472.5|12460.5|12477.1|12465.1|12477.1|12465.1|12472.5|12460.5|1
1632234070000|2021-09-21 14:21:10|12477.5|12465.5|12475|12463|12477.5|12465.5|12472.5|12460.5|4
1632234080000|2021-09-21 14:21:20|12475.8|12463.8|12474.3|12462.3|12475.8|12463.8|12474.3|12462.3|0
1632234090000|2021-09-21 14:21:30|12475|12463|12478|12466|12478|12466|12474.3|12462.3|2
1632234100000|2021-09-21 14:21:40|12478.8|12466.8|12480.5|12468.5|12480.5|12468.5|12478.8|12466.8|2
1632234110000|2021-09-21 14:21:50|12479.8|12467.8|12481|12469|12481|12469|12479.8|12467.8|2
1632234120000|2021-09-21 14:22:00|12481.8|12469.8|12481.8|12469.8|12481.8|12469.8|12481.8|12469.8|4
1632234130000|2021-09-21 14:22:10|12478.5|12466.5|12484.3|12472.3|12485.1|12473.1|12478.5|12466.5|1
1632234140000|2021-09-21 14:22:20|12486.8|12474.8|12488.5|12476.5|12488.5|12476.5|12486.8|12474.8|1
1632234150000|2021-09-21 14:22:30|12489.8|12477.8|12493.5|12481.5|12494.3|12482.3|12489.8|12477.8|1
1632234160000|2021-09-21 14:22:40|12494.3|12482.3|12490.2|12478.2|12494.8|12482.8|12489|12477|16
1632234170000|2021-09-21 14:22:50|12491.8|12479.8|12495.2|12483.2|12496|12484|12491.8|12479.8|3
1632234180000|2021-09-21 14:23:00|12496|12484|12496.5|12484.5|12496.5|12484.5|12496|12484|2
1632234190000|2021-09-21 14:23:10|12497|12485|12500.2|12488.2|12500.2|12488.2|12497|12485|2
1632234200000|2021-09-21 14:23:20|12500.7|12488.7|12500.7|12488.7|12501.5|12489.5|12500.7|12488.7|1
1632234210000|2021-09-21 14:23:30|12495.7|12483.7|12495.7|12483.7|12496.5|12484.5|12495.7|12483.7|1
1632234220000|2021-09-21 14:23:40|12496.5|12484.5|12495.3|12483.3|12499|12487|12495|12483|1
1632234230000|2021-09-21 14:23:50|12494.5|12482.5|12492.3|12480.3|12494.5|12482.5|12492|12480|1
1632234240000|2021-09-21 14:24:00|12491.5|12479.5|12492.3|12480.3|12492.3|12480.3|12491.5|12479.5|0
1632234250000|2021-09-21 14:24:10|12491.5|12479.5|12492.8|12480.8|12492.8|12480.8|12491.5|12479.5|1
1632234260000|2021-09-21 14:24:20|12494.8|12482.8|12495.7|12483.7|12497|12485|12494.8|12482.8|9
1632234270000|2021-09-21 14:24:30|12494.5|12482.5|12492.8|12480.8|12494.5|12482.5|12490.7|12478.7|7
1632234280000|2021-09-21 14:24:40|12492|12480|12492.8|12480.8|12492.8|12480.8|12492|12480|1
1632234290000|2021-09-21 14:24:50|12492|12480|12492.8|12480.8|12492.8|12480.8|12490.7|12478.7|5
1632234300000|2021-09-21 14:25:00|12494.5|12482.5|12500|12488|12500|12488|12494.5|12482.5|24
1632234310000|2021-09-21 14:25:10|12499.2|12487.2|12500.5|12488.5|12502|12490|12499.2|12487.2|1
1632234320000|2021-09-21 14:25:20|12501.2|12489.2|12498.7|12486.7|12501.2|12489.2|12498.7|12486.7|3
1632234330000|2021-09-21 14:25:30|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|1
1632234340000|2021-09-21 14:25:40|12495|12483|12495.7|12483.7|12495.7|12483.7|12495|12483|1
1632234350000|2021-09-21 14:25:50|12496.7|12484.7|12501.2|12489.2|12501.2|12489.2|12496.7|12484.7|2
1632234360000|2021-09-21 14:26:00|12502.5|12490.5|12501.7|12489.7|12502.5|12490.5|12501.7|12489.7|1
1632234370000|2021-09-21 14:26:10|12502.5|12490.5|12503.7|12491.7|12504.5|12492.5|12502.5|12490.5|2
1632234380000|2021-09-21 14:26:20|12510|12498|12510|12498|12512|12500|12510|12498|6
1632234390000|2021-09-21 14:26:30|12508.7|12496.7|12505|12493|12508.7|12496.7|12505|12493|1
1632234400000|2021-09-21 14:26:40|12503.7|12491.7|12508.3|12496.3|12508.3|12496.3|12503.7|12491.7|0
1632234410000|2021-09-21 14:26:50|12507.5|12495.5|12508.3|12496.3|12508.3|12496.3|12507.5|12495.5|1
1632234420000|2021-09-21 14:27:00|12508.7|12496.7|12508.7|12496.7|12509.5|12497.5|12508.7|12496.7|0
1632234430000|2021-09-21 14:27:10|12509.5|12497.5|12508.7|12496.7|12509.5|12497.5|12508.7|12496.7|1
1632234450000|2021-09-21 14:27:30|12509.2|12497.2|12511.2|12499.2|12512|12500|12509.2|12497.2|1
1632234460000|2021-09-21 14:27:40|12508|12496|12505.5|12493.5|12508.7|12496.7|12505.5|12493.5|0
1632234470000|2021-09-21 14:27:50|12505|12493|12506.2|12494.2|12506.2|12494.2|12501.7|12489.7|3
1632234480000|2021-09-21 14:28:00|||||||||1
1632234490000|2021-09-21 14:28:10|12501.7|12489.7|12504.2|12492.2|12505|12493|12501.7|12489.7|0
1632234500000|2021-09-21 14:28:20|12505|12493|12506.2|12494.2|12506.2|12494.2|12505|12493|2
1632234510000|2021-09-21 14:28:30|||||||||2
1632234520000|2021-09-21 14:28:40|||||||||7
1632234530000|2021-09-21 14:28:50|12501.7|12489.7|12506.2|12494.2|12506.2|12494.2|12501.2|12489.2|2
1632234540000|2021-09-21 14:29:00|12505.5|12493.5|12508|12496|12508|12496|12505.5|12493.5|1
1632234550000|2021-09-21 14:29:10|12506.7|12494.7|12503|12491|12506.7|12494.7|12503|12491|2
1632234560000|2021-09-21 14:29:20|12503.7|12491.7|12500.5|12488.5|12503.7|12491.7|12500.5|12488.5|2
1632234570000|2021-09-21 14:29:30|12501.2|12489.2|12503.3|12491.3|12504.5|12492.5|12501.2|12489.2|10
1632234580000|2021-09-21 14:29:40|12503.7|12491.7|12501.3|12489.3|12503.7|12491.7|12501.2|12489.2|0
1632234590000|2021-09-21 14:29:50|12502|12490|12501.3|12489.3|12502|12490|12501.3|12489.3|1
1632234600000|2021-09-21 14:30:00|12500.8|12488.8|12495|12483|12500.8|12488.8|12495|12483|4
1632234610000|2021-09-21 14:30:10|12494.2|12482.2|12494.2|12482.2|12495|12483|12494.2|12482.2|8
1632234630000|2021-09-21 14:30:30|12495|12483|12493.8|12481.8|12495|12483|12493.8|12481.8|1
1632234640000|2021-09-21 14:30:40|12493.3|12481.3|12489.2|12477.2|12493.3|12481.3|12488.8|12476.8|0
1632234650000|2021-09-21 14:30:50|12490|12478|12489.2|12477.2|12490|12478|12489.2|12477.2|1
1632234660000|2021-09-21 14:31:00|12490.8|12478.8|12491.3|12479.3|12493.8|12481.8|12490.5|12478.5|1
1632234670000|2021-09-21 14:31:10|12492|12480|12492.5|12480.5|12492.5|12480.5|12492|12480|0
1632234680000|2021-09-21 14:31:20|12493|12481|12490|12478|12493|12481|12490|12478|8
1632234690000|2021-09-21 14:31:30|12489.2|12477.2|12491.3|12479.3|12491.3|12479.3|12489.2|12477.2|1
1632234700000|2021-09-21 14:31:40|12493|12481|12500.8|12488.8|12500.8|12488.8|12493|12481|4
1632234710000|2021-09-21 14:31:50|12500|12488|12497.5|12485.5|12500|12488|12497.5|12485.5|0
1632234720000|2021-09-21 14:32:00|12496.3|12484.3|12493.8|12481.8|12496.3|12484.3|12493.8|12481.8|4
1632234740000|2021-09-21 14:32:20|12496.3|12484.3|12497|12485|12497|12485|12496.3|12484.3|1
1632234750000|2021-09-21 14:32:30|12498|12486|12495.8|12483.8|12498|12486|12495|12483|1
1632234760000|2021-09-21 14:32:40|12495|12483|12495|12483|12495.8|12483.8|12495|12483|0
1632234770000|2021-09-21 14:32:50|12495.8|12483.8|12495|12483|12495.8|12483.8|12495|12483|1
1632234780000|2021-09-21 14:33:00|12496.3|12484.3|12497.5|12485.5|12498.3|12486.3|12496.3|12484.3|3
1632234790000|2021-09-21 14:33:10|12491.3|12479.3|12491.3|12479.3|12493.3|12481.3|12491.3|12479.3|9
1632234800000|2021-09-21 14:33:20|12491.8|12479.8|12491.8|12479.8|12493|12481|12491.3|12479.3|0
1632234810000|2021-09-21 14:33:30|12491.3|12479.3|12492|12480|12492|12480|12491.3|12479.3|1
1632234820000|2021-09-21 14:33:40|12491.3|12479.3|12488.8|12476.8|12491.3|12479.3|12488.8|12476.8|1
1632234830000|2021-09-21 14:33:50|12486.3|12474.3|12486.3|12474.3|12486.3|12474.3|12486.3|12474.3|1
1632234840000|2021-09-21 14:34:00|||||||||1
1632234850000|2021-09-21 14:34:10|||||||||1
1632234860000|2021-09-21 14:34:20|12484.6|12472.6|12478.3|12466.3|12484.6|12472.6|12478.3|12466.3|2
1632234870000|2021-09-21 14:34:30|12477.5|12465.5|12479.8|12467.8|12479.8|12467.8|12477.5|12465.5|22
1632234890000|2021-09-21 14:34:50|12479.1|12467.1|12480.3|12468.3|12480.3|12468.3|12479.1|12467.1|0
1632234900000|2021-09-21 14:35:00|12481.3|12469.3|12477.8|12465.8|12482.3|12470.3|12476.6|12464.6|2
1632234910000|2021-09-21 14:35:10|12475.3|12463.3|12474.8|12462.8|12475.3|12463.3|12474.8|12462.8|1
1632234920000|2021-09-21 14:35:20|||||||||1
1632234930000|2021-09-21 14:35:30|||||||||1
1632234940000|2021-09-21 14:35:40|12474.1|12462.1|12473.9|12461.9|12474.1|12462.1|12473.6|12461.6|10
1632234950000|2021-09-21 14:35:50|12473.1|12461.1|12472.6|12460.6|12473.1|12461.1|12472.6|12460.6|8
1632234960000|2021-09-21 14:36:00|12474.4|12462.4|12476.9|12464.9|12476.9|12464.9|12474.4|12462.4|1
1632234970000|2021-09-21 14:36:10|12476.1|12464.1|12476.9|12464.9|12476.9|12464.9|12476.1|12464.1|4
1632234980000|2021-09-21 14:36:20|12476.4|12464.4|12478.1|12466.1|12479.9|12467.9|12476.4|12464.4|17
1632234990000|2021-09-21 14:36:30|12476.9|12464.9|12473.9|12461.9|12478.1|12466.1|12472.6|12460.6|1
1632235000000|2021-09-21 14:36:40|12473.1|12461.1|12472.6|12460.6|12473.1|12461.1|12472.6|12460.6|0
1632235010000|2021-09-21 14:36:50|12472.9|12460.9|12470.9|12458.9|12472.9|12460.9|12470.9|12458.9|5
1632235020000|2021-09-21 14:37:00|12470.4|12458.4|12471.7|12459.7|12471.7|12459.7|12469.2|12457.2|1
1632235030000|2021-09-21 14:37:10|12474.2|12462.2|12475.1|12463.1|12475.9|12463.9|12474.2|12462.2|5
1632235040000|2021-09-21 14:37:20|12475.9|12463.9|12474.2|12462.2|12475.9|12463.9|12474.2|12462.2|1
1632235050000|2021-09-21 14:37:30|12472.9|12460.9|12469.7|12457.7|12472.9|12460.9|12469.7|12457.7|4
1632235060000|2021-09-21 14:37:40|||||||||3
1632235070000|2021-09-21 14:37:50|12467.9|12455.9|12469.2|12457.2|12469.2|12457.2|12467.5|12455.5|9
1632235080000|2021-09-21 14:38:00|12468.4|12456.4|12470|12458|12470|12458|12467.9|12455.9|10
1632235090000|2021-09-21 14:38:10|12469.2|12457.2|12466.7|12454.7|12469.2|12457.2|12466.7|12454.7|0
1632235100000|2021-09-21 14:38:20|12467.5|12455.5|12467.5|12455.5|12467.5|12455.5|12467.5|12455.5|4
1632235110000|2021-09-21 14:38:30|12466.7|12454.7|12470.9|12458.9|12472.9|12460.9|12466.7|12454.7|3
1632235130000|2021-09-21 14:38:50|12471.7|12459.7|12473.4|12461.4|12473.4|12461.4|12469.7|12457.7|2
1632235140000|2021-09-21 14:39:00|12473.9|12461.9|12470.5|12458.5|12473.9|12461.9|12470.2|12458.2|7
1632235150000|2021-09-21 14:39:10|12467.7|12455.7|12469.2|12457.2|12469.2|12457.2|12467.7|12455.7|21
1632235170000|2021-09-21 14:39:30|12471.7|12459.7|12471.7|12459.7|12471.7|12459.7|12471.7|12459.7|11
1632235180000|2021-09-21 14:39:40|12474.2|12462.2|12472.2|12460.2|12474.2|12462.2|12470.9|12458.9|13
1632235190000|2021-09-21 14:39:50|12473|12461|12470.5|12458.5|12473|12461|12470.5|12458.5|1
1632235200000|2021-09-21 14:40:00|12469.7|12457.7|12473|12461|12473|12461|12469.2|12457.2|5
1632235210000|2021-09-21 14:40:10|12473.4|12461.4|12466.7|12454.7|12473.4|12461.4|12466.7|12454.7|10
1632235220000|2021-09-21 14:40:20|12467.5|12455.5|12467.5|12455.5|12467.5|12455.5|12467.5|12455.5|0
1632235240000|2021-09-21 14:40:40|12465.8|12453.8|12464|12452|12465.8|12453.8|12464|12452|30
1632235250000|2021-09-21 14:40:50|12465.3|12453.3|12466.5|12454.5|12466.5|12454.5|12464.5|12452.5|0
1632235260000|2021-09-21 14:41:00|12467.3|12455.3|12465.8|12453.8|12467.8|12455.8|12465.8|12453.8|2
1632235270000|2021-09-21 14:41:10|12466.2|12454.2|12465|12453|12466.2|12454.2|12465|12453|2
1632235280000|2021-09-21 14:41:20|12466.2|12454.2|12461.5|12449.5|12466.2|12454.2|12461|12449|16
1632235290000|2021-09-21 14:41:30|12460.8|12448.8|12462.3|12450.3|12462.3|12450.3|12460.8|12448.8|0
1632235300000|2021-09-21 14:41:40|12463.5|12451.5|12460|12448|12463.5|12451.5|12460|12448|1
1632235310000|2021-09-21 14:41:50|12461.2|12449.2|12460|12448|12461.2|12449.2|12460|12448|1
1632235320000|2021-09-21 14:42:00|12459.2|12447.2|12461.7|12449.7|12461.7|12449.7|12459.2|12447.2|3
1632235330000|2021-09-21 14:42:10|12462.2|12450.2|12462.2|12450.2|12462.2|12450.2|12461.4|12449.4|3
1632235350000|2021-09-21 14:42:30|12461|12449|12458.7|12446.7|12461|12449|12458.7|12446.7|4
1632235360000|2021-09-21 14:42:40|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|0
1632235370000|2021-09-21 14:42:50|12461.7|12449.7|12464.7|12452.7|12465.5|12453.5|12461.7|12449.7|11
1632235380000|2021-09-21 14:43:00|12463.9|12451.9|12464.7|12452.7|12464.7|12452.7|12463.9|12451.9|2
1632235390000|2021-09-21 14:43:10|12461|12449|12461|12449|12462.5|12450.5|12461|12449|3
1632235400000|2021-09-21 14:43:20|12464.2|12452.2|12465.2|12453.2|12465.5|12453.5|12463.5|12451.5|1
1632235410000|2021-09-21 14:43:30|12464.4|12452.4|12469.9|12457.9|12469.9|12457.9|12464.4|12452.4|9
1632235420000|2021-09-21 14:43:40|12473.6|12461.6|12473.6|12461.6|12473.6|12461.6|12472.9|12460.9|1
1632235430000|2021-09-21 14:43:50|12474.9|12462.9|12474.4|12462.4|12476.2|12464.2|12474.4|12462.4|5
1632235440000|2021-09-21 14:44:00|12473.7|12461.7|12477.9|12465.9|12479.4|12467.4|12473.7|12461.7|4
1632235450000|2021-09-21 14:44:10|12479.4|12467.4|12480.2|12468.2|12480.2|12468.2|12477.7|12465.7|2
1632235460000|2021-09-21 14:44:20|12481.4|12469.4|12479.9|12467.9|12482.7|12470.7|12479.9|12467.9|6
1632235470000|2021-09-21 14:44:30|12478.7|12466.7|12477.9|12465.9|12478.7|12466.7|12477.9|12465.9|1
1632235490000|2021-09-21 14:44:50|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|1
1632235500000|2021-09-21 14:45:00|12477.9|12465.9|12480.7|12468.7|12481.4|12469.2|12477.9|12461.4|7
1632235510000|2021-09-21 14:45:10|12481.9|12469.9|12481.9|12469.9|12481.9|12469.9|12481.9|12469.9|0
1632235520000|2021-09-21 14:45:20|12480.7|12468.7|12479.4|12467.4|12480.7|12468.7|12479.4|12467.4|0
1632235530000|2021-09-21 14:45:30|12481.9|12469.9|12481.5|12469.5|12481.9|12469.9|12481.5|12469.5|1
1632235540000|2021-09-21 14:45:40|12481.2|12469.2|12479.4|12467.4|12481.2|12469.2|12479.4|12467.4|2
1632235550000|2021-09-21 14:45:50|12477.9|12465.9|12477.4|12465.4|12477.9|12465.9|12477.4|12465.4|0
1632235560000|2021-09-21 14:46:00|12478.7|12466.7|12472.7|12460.7|12479.4|12467.4|12472.7|12460.7|1
1632235570000|2021-09-21 14:46:10|12470.7|12458.7|12467.4|12455.4|12470.7|12458.7|12466.9|12454.9|3
1632235580000|2021-09-21 14:46:20|12468.2|12456.2|12462.7|12450.7|12469|12457|12462.7|12450.7|0
1632235590000|2021-09-21 14:46:30|12465.2|12453.2|12462.7|12450.7|12465.2|12453.2|12462.7|12450.7|0
1632235600000|2021-09-21 14:46:40|12463.5|12451.5|12464.4|12452.4|12465.2|12453.2|12463.5|12451.5|1
1632235610000|2021-09-21 14:46:50|12465.2|12453.2|12465.2|12453.2|12465.7|12453.7|12464.4|12452.4|0
1632235620000|2021-09-21 14:47:00|12464.4|12452.4|12466.7|12454.7|12466.7|12454.7|12464.4|12452.4|4
1632235630000|2021-09-21 14:47:10|12467.1|12455.1|12472.1|12460.1|12472.1|12460.1|12467.1|12455.1|3
1632235640000|2021-09-21 14:47:20|12469.9|12457.9|12472.1|12460.1|12472.1|12460.1|12469.9|12457.9|3
1632235650000|2021-09-21 14:47:30|||||||||1
1632235660000|2021-09-21 14:47:40|12474.9|12462.9|12473.4|12461.4|12474.9|12462.9|12472.9|12460.9|2
1632235670000|2021-09-21 14:47:50|12474.9|12462.9|12471.7|12459.7|12474.9|12462.9|12471.7|12459.7|2
1632235680000|2021-09-21 14:48:00|12470.4|12458.4|12472.9|12460.9|12472.9|12460.9|12470.4|12458.4|6
1632235690000|2021-09-21 14:48:10|12472.1|12460.1|12472.9|12460.9|12472.9|12460.9|12472.1|12460.1|0
1632235700000|2021-09-21 14:48:20|12472.1|12460.1|12472.9|12460.9|12472.9|12460.9|12472.1|12460.1|1
1632235720000|2021-09-21 14:48:40|12471.4|12459.4|12472.9|12460.9|12472.9|12460.9|12471.4|12459.4|1
1632235730000|2021-09-21 14:48:50|12471.7|12459.7|12469.9|12457.9|12471.7|12459.7|12469.9|12457.9|0
1632235740000|2021-09-21 14:49:00|||||||||1
1632235750000|2021-09-21 14:49:10|12469.2|12457.2|12467.1|12455.1|12469.2|12457.2|12467.1|12455.1|8
1632235760000|2021-09-21 14:49:20|12465.9|12453.9|12465.9|12453.9|12466.4|12454.4|12465.9|12453.9|3
1632235780000|2021-09-21 14:49:40|12464.6|12452.6|12464.6|12452.6|12465.9|12453.9|12464.6|12452.6|1
1632235790000|2021-09-21 14:49:50|12463.4|12451.4|12463.4|12451.4|12463.4|12451.4|12463.4|12451.4|3
1632235800000|2021-09-21 14:50:00|12468.4|12456.4|12470.9|12458.9|12473.9|12461.9|12468.4|12456.4|1
1632235810000|2021-09-21 14:50:10|||||||||17
1632235820000|2021-09-21 14:50:20|12468.9|12456.9|12468.4|12456.4|12468.9|12456.9|12468.4|12456.4|1
1632235830000|2021-09-21 14:50:30|12469.9|12457.9|12467.4|12455.4|12469.9|12457.9|12467.4|12455.4|12
1632235840000|2021-09-21 14:50:40|12466.7|12454.7|12465.4|12453.4|12466.7|12454.7|12465.4|12453.4|0
1632235850000|2021-09-21 14:50:50|12464.9|12452.9|12464.9|12452.9|12464.9|12452.9|12464.9|12452.9|1
1632235870000|2021-09-21 14:51:10|12464.2|12452.2|12462.4|12450.4|12464.2|12452.2|12462.4|12450.4|5
1632235890000|2021-09-21 14:51:30|12461.2|12449.2|12460.7|12448.7|12462.4|12450.4|12458.7|12446.7|7
1632235900000|2021-09-21 14:51:40|12461.5|12449.5|12460.4|12448.4|12461.5|12449.5|12460.4|12448.4|0
1632235910000|2021-09-21 14:51:50|12461.2|12449.2|12461.2|12449.2|12462.5|12450.5|12461.2|12449.2|1
1632235920000|2021-09-21 14:52:00|12460.4|12448.4|12464|12452|12464|12452|12458.7|12446.7|20
1632235930000|2021-09-21 14:52:10|12463.2|12451.2|12463.2|12451.2|12463.2|12451.2|12463.2|12451.2|0
1632235940000|2021-09-21 14:52:20|12462.7|12450.7|12461.5|12449.5|12462.7|12450.7|12459|12447|5
1632235950000|2021-09-21 14:52:30|12462.3|12450.3|12462.7|12450.7|12462.7|12450.7|12462.3|12450.3|5
1632235960000|2021-09-21 14:52:40|12462.3|12450.3|12462.3|12450.3|12462.3|12450.3|12462.3|12450.3|3
1632235970000|2021-09-21 14:52:50|12462|12450|12462.7|12450.7|12462.7|12450.7|12461.5|12449.5|2
1632235990000|2021-09-21 14:53:10|||||||||4
1632236000000|2021-09-21 14:53:20|12461.8|12449.8|12458|12446|12461.8|12449.8|12458|12446|1
1632236010000|2021-09-21 14:53:30|12456.8|12444.8|12453.3|12441.3|12456.8|12444.8|12453.3|12441.3|6
1632236020000|2021-09-21 14:53:40|||||||||6
1632236030000|2021-09-21 14:53:50|12456.1|12444.1|12455.4|12443.4|12456.1|12444.1|12455.4|12443.4|4
1632236040000|2021-09-21 14:54:00|12454.6|12442.6|12454.6|12442.6|12456.1|12444.1|12454.6|12442.6|0
1632236050000|2021-09-21 14:54:10|12453.3|12441.3|12453.3|12441.3|12453.3|12441.3|12453.3|12441.3|5
1632236060000|2021-09-21 14:54:20|||||||||1
1632236070000|2021-09-21 14:54:30|12455.1|12443.1|12453.3|12441.3|12455.1|12443.1|12453.3|12441.3|3
1632236080000|2021-09-21 14:54:40|||||||||7
1632236090000|2021-09-21 14:54:50|12452.4|12440.4|12450.1|12438.1|12452.4|12440.4|12450.1|12438.1|2
1632236100000|2021-09-21 14:55:00|12449.3|12437.3|12447.6|12435.6|12450.1|12438.1|12447.6|12435.6|3
1632236110000|2021-09-21 14:55:10|12446.8|12434.8|12447.6|12435.6|12447.6|12435.6|12446.8|12434.8|0
1632236120000|2021-09-21 14:55:20|12448.1|12436.1|12448.1|12436.1|12448.1|12436.1|12448.1|12436.1|1
1632236130000|2021-09-21 14:55:30|12446.5|12434.5|12448.1|12436.1|12448.1|12436.1|12446.5|12434.5|1
1632236150000|2021-09-21 14:55:50|12447.8|12435.8|12448.1|12436.1|12448.1|12436.1|12447.8|12435.8|2
1632236160000|2021-09-21 14:56:00|12448.5|12436.5|12448.1|12436.1|12448.5|12436.5|12448.1|12436.1|0
1632236170000|2021-09-21 14:56:10|12447.3|12435.3|12448.1|12436.1|12448.1|12436.1|12447.3|12435.3|1
1632236180000|2021-09-21 14:56:20|12447.3|12435.3|12447.3|12435.3|12448.1|12436.1|12445.7|12433.7|0
1632236190000|2021-09-21 14:56:30|12446.5|12434.5|12447.3|12435.3|12447.3|12435.3|12446.5|12434.5|1
1632236200000|2021-09-21 14:56:40|12447.8|12435.8|12454|12442|12454|12442|12447.8|12435.8|1
1632236210000|2021-09-21 14:56:50|12454.5|12442.5|12450.8|12438.8|12455.3|12443.3|12450.8|12438.8|2
1632236220000|2021-09-21 14:57:00|12451.2|12439.2|12454|12442|12454|12442|12451.2|12439.2|1
1632236230000|2021-09-21 14:57:10|||||||||1
1632236250000|2021-09-21 14:57:30|12453.3|12441.3|12456.2|12444.2|12456.2|12444.2|12453.3|12441.3|1
1632236260000|2021-09-21 14:57:40|12455.5|12443.5|12456.2|12444.2|12456.2|12444.2|12455.5|12443.5|2
1632236270000|2021-09-21 14:57:50|12457.2|12445.2|12454.5|12442.5|12460|12448|12452.5|12440.5|7
1632236280000|2021-09-21 14:58:00|12453.7|12441.7|12454.5|12442.5|12454.5|12442.5|12453|12441|2
1632236290000|2021-09-21 14:58:10|12453.7|12441.7|12452.5|12440.5|12455.8|12443.8|12452.5|12440.5|4
1632236300000|2021-09-21 14:58:20|12453.3|12441.3|12453.3|12441.3|12453.3|12441.3|12453.3|12441.3|8
1632236310000|2021-09-21 14:58:30|12452.5|12440.5|12459.5|12447.5|12461.1|12449.1|12452.5|12440.5|26
1632236320000|2021-09-21 14:58:40|12458.7|12446.7|12460.3|12448.3|12460.8|12448.8|12458.7|12446.7|1
1632236330000|2021-09-21 14:58:50|||||||||1
1632236340000|2021-09-21 14:59:00|12460.8|12448.8|12462|12450|12462.8|12450.8|12460.8|12448.8|3
1632236350000|2021-09-21 14:59:10|12462.8|12450.8|12462.8|12450.8|12462.8|12450.8|12462.8|12450.8|0
1632236360000|2021-09-21 14:59:20|||||||||1
1632236370000|2021-09-21 14:59:30|||||||||1
1632236390000|2021-09-21 14:59:50|12463.3|12451.3|12464.5|12452.5|12464.5|12452.5|12463.3|12451.3|1
1632236400000|2021-09-21 15:00:00|12464|12452|12461.5|12449.5|12464|12452|12460.8|12448.8|2
1632236410000|2021-09-21 15:00:10|12461.1|12449.1|12455.8|12443.8|12461.1|12449.1|12455.8|12443.8|5
1632236420000|2021-09-21 15:00:20|12459.3|12447.3|12470.3|12458.3|12471.5|12459.5|12458.6|12446.6|17
1632236430000|2021-09-21 15:00:30|12470.8|12458.8|12471.1|12459.1|12471.5|12459.5|12470.8|12458.8|0
1632236440000|2021-09-21 15:00:40|12470.6|12458.6|12475.1|12463.1|12475.1|12463.1|12470.6|12458.6|12
1632236450000|2021-09-21 15:00:50|12474.3|12462.3|12475.1|12463.1|12475.1|12463.1|12473.1|12461.1|0
1632236470000|2021-09-21 15:01:10|12474.6|12462.6|12473.1|12461.1|12474.6|12462.6|12473.1|12461.1|15
1632236480000|2021-09-21 15:01:20|12470.6|12458.6|12469.3|12457.3|12470.6|12458.6|12469.3|12457.3|4
1632236490000|2021-09-21 15:01:30|12468.1|12456.1|12460.6|12448.6|12468.1|12456.1|12460.6|12448.6|3
1632236500000|2021-09-21 15:01:40|12461.8|12449.8|12458.4|12446.4|12461.8|12449.8|12458.4|12446.4|4
1632236510000|2021-09-21 15:01:50|12457.1|12445.1|12457.6|12445.6|12457.6|12445.6|12457.1|12445.1|3
1632236520000|2021-09-21 15:02:00|12460.1|12448.1|12459.3|12447.3|12460.1|12448.1|12458.1|12446.1|0
1632236530000|2021-09-21 15:02:10|12461.1|12449.1|12465.6|12453.6|12465.6|12453.6|12461.1|12449.1|0
1632236540000|2021-09-21 15:02:20|12464.8|12452.8|12464.8|12452.8|12464.8|12452.8|12464.1|12452.1|2
1632236550000|2021-09-21 15:02:30|12465.6|12453.6|12465.6|12453.6|12465.6|12453.6|12465.6|12453.6|2
1632236560000|2021-09-21 15:02:40|12464.8|12452.8|12465.6|12453.6|12465.6|12453.6|12464.8|12452.8|0
1632236570000|2021-09-21 15:02:50|12471.8|12459.8|12471.8|12459.8|12471.8|12459.8|12470.1|12458.1|20
1632236580000|2021-09-21 15:03:00|12473.1|12461.1|12477.3|12465.3|12478.1|12466.1|12473.1|12461.1|0
1632236590000|2021-09-21 15:03:10|12475.6|12463.6|12475.6|12463.6|12475.6|12463.6|12473.1|12461.1|1
1632236600000|2021-09-21 15:03:20|||||||||1
1632236610000|2021-09-21 15:03:30|12477.3|12465.3|12478.1|12466.1|12478.1|12466.1|12477.3|12465.3|0
1632236620000|2021-09-21 15:03:40|12478.6|12466.6|12479.8|12467.8|12480.6|12468.6|12478.6|12466.6|1
1632236630000|2021-09-21 15:03:50|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|12479.8|12467.8|0
1632236640000|2021-09-21 15:04:00|12479.8|12467.8|12479.1|12467.1|12479.8|12467.8|12478.3|12466.3|9
1632236650000|2021-09-21 15:04:10|12478.3|12466.3|12479.1|12467.1|12479.1|12467.1|12477|12465|0
1632236660000|2021-09-21 15:04:20|12478.3|12466.3|12479.5|12467.5|12479.5|12467.5|12477.5|12465.5|0
1632236670000|2021-09-21 15:04:30|12479.6|12467.6|12475|12463|12479.6|12467.6|12475|12463|0
1632236680000|2021-09-21 15:04:40|12474.6|12462.6|12474.6|12462.6|12474.6|12462.6|12474.6|12462.6|1
1632236690000|2021-09-21 15:04:50|12476.9|12464.9|12479.8|12467.8|12480.3|12468.3|12476.9|12464.9|27
1632236700000|2021-09-21 15:05:00|12480.3|12468.3|12479.1|12467.1|12480.3|12468.3|12477.8|12465.8|4
1632236710000|2021-09-21 15:05:10|12479.6|12467.6|12479.6|12467.6|12479.6|12467.6|12479.6|12467.6|1
1632236720000|2021-09-21 15:05:20|12480.5|12468.5|12480.8|12468.8|12481.3|12469.3|12480|12468|0
1632236730000|2021-09-21 15:05:30|12475.3|12463.3|12472.3|12460.3|12475.3|12463.3|12472.3|12460.3|6
1632236740000|2021-09-21 15:05:40|12471.1|12459.1|12468.1|12456.1|12471.1|12459.1|12467.3|12455.3|1
1632236760000|2021-09-21 15:06:00|12467.6|12455.6|12463.6|12451.6|12468.1|12456.1|12463.6|12451.6|1
1632236770000|2021-09-21 15:06:10|12466.9|12454.9|12471.9|12459.9|12471.9|12459.9|12465.6|12453.6|4
1632236780000|2021-09-21 15:06:20|12471.1|12459.1|12473.6|12461.6|12474.4|12462.4|12471.1|12459.1|0
1632236790000|2021-09-21 15:06:30|||||||||1
1632236800000|2021-09-21 15:06:40|12474.4|12462.4|12475.6|12463.6|12475.6|12463.6|12474.4|12462.4|0
1632236810000|2021-09-21 15:06:50|12474.4|12462.4|12473.1|12461.1|12474.4|12462.4|12473.1|12461.1|0
1632236820000|2021-09-21 15:07:00|12473.6|12461.6|12472.4|12460.4|12476.9|12464.9|12472.4|12460.4|1
1632236830000|2021-09-21 15:07:10|12473.1|12461.1|12472.4|12460.4|12473.1|12461.1|12472.4|12460.4|0
1632236840000|2021-09-21 15:07:20|12473.1|12461.1|12473.1|12461.1|12473.1|12461.1|12473.1|12461.1|0
1632236850000|2021-09-21 15:07:30|12472.4|12460.4|12469.9|12457.9|12472.4|12460.4|12469.9|12457.9|1
1632236870000|2021-09-21 15:07:50|12470.6|12458.6|12473.6|12461.6|12473.6|12461.6|12470.6|12458.6|0
1632236880000|2021-09-21 15:08:00|||||||||1
1632236890000|2021-09-21 15:08:10|12476.6|12464.6|12477.8|12465.8|12477.8|12465.8|12476.6|12464.6|3
1632236900000|2021-09-21 15:08:20|12478.3|12466.3|12479.1|12467.1|12479.1|12467.1|12478.3|12466.3|4
1632236910000|2021-09-21 15:08:30|12478.6|12466.6|12479.1|12467.1|12479.1|12467.1|12478.6|12466.6|0
1632236920000|2021-09-21 15:08:40|||||||||1
1632236930000|2021-09-21 15:08:50|12478.6|12466.6|12478.6|12466.6|12478.6|12466.6|12478.6|12466.6|0
1632236940000|2021-09-21 15:09:00|12479.1|12467.1|12480.3|12468.3|12480.3|12468.3|12479.1|12467.1|0
1632236950000|2021-09-21 15:09:10|12479.6|12467.6|12481.6|12469.6|12483.3|12471.3|12479.6|12467.6|3
1632236960000|2021-09-21 15:09:20|12480.8|12468.8|12481.6|12469.6|12482.4|12470.4|12480.8|12468.8|3
1632236970000|2021-09-21 15:09:30|12479.6|12467.6|12479.6|12467.6|12479.6|12467.6|12479.6|12467.6|0
1632236980000|2021-09-21 15:09:40|12477.9|12465.9|12479.1|12467.1|12479.1|12467.1|12477.9|12465.9|0
1632236990000|2021-09-21 15:09:50|12478.3|12466.3|12479.1|12467.1|12479.1|12467.1|12478.3|12466.3|3
1632237000000|2021-09-21 15:10:00|12482.1|12470.1|12480.8|12468.8|12482.1|12470.1|12480.8|12468.8|0
1632237010000|2021-09-21 15:10:10|12483.6|12471.6|12486.6|12474.6|12486.6|12474.6|12483.6|12471.6|27
1632237020000|2021-09-21 15:10:20|12484.9|12472.9|12484.1|12472.1|12484.9|12472.9|12484.1|12472.1|0
1632237030000|2021-09-21 15:10:30|12484.9|12472.9|12477.2|12465.2|12484.9|12472.9|12475.2|12463.2|12
1632237040000|2021-09-21 15:10:40|12475.9|12463.9|12475.9|12463.9|12475.9|12463.9|12475.9|12463.9|4
1632237050000|2021-09-21 15:10:50|12472.7|12460.7|12482.2|12470.2|12482.2|12470.2|12472.2|12460.2|26
1632237060000|2021-09-21 15:11:00|12481.4|12469.4|12477.7|12465.7|12482.2|12470.2|12477.7|12465.7|5
1632237070000|2021-09-21 15:11:10|12474.7|12462.7|12475.9|12463.9|12475.9|12463.9|12474.7|12462.7|1
1632237080000|2021-09-21 15:11:20|12477.7|12465.7|12477.7|12465.7|12478.4|12466.4|12477.7|12465.7|0
1632237090000|2021-09-21 15:11:30|12478.4|12466.4|12474.7|12462.7|12478.4|12466.4|12474.7|12462.7|0
1632237100000|2021-09-21 15:11:40|12473.9|12461.9|12474.7|12462.7|12474.7|12462.7|12472.7|12460.7|3
1632237110000|2021-09-21 15:11:50|12473.9|12461.9|12475.2|12463.2|12475.2|12463.2|12473.9|12461.9|3
1632237120000|2021-09-21 15:12:00|12474.7|12462.7|12476.4|12464.4|12476.4|12464.4|12474.7|12462.7|0
1632237130000|2021-09-21 15:12:10|12477.2|12465.2|12477.2|12465.2|12477.2|12465.2|12477.2|12465.2|0
1632237140000|2021-09-21 15:12:20|12477.7|12465.7|12476.7|12464.7|12479.2|12467.2|12475.9|12463.9|1
1632237160000|2021-09-21 15:12:40|12473.4|12461.4|12471.4|12459.4|12474.2|12462.2|12470.2|12458.2|1
1632237170000|2021-09-21 15:12:50|12475.7|12463.7|12475.7|12463.7|12475.7|12463.7|12475.7|12463.7|1
1632237180000|2021-09-21 15:13:00|12476.1|12464.1|12473.6|12461.6|12476.1|12464.1|12473.6|12461.6|0
1632237190000|2021-09-21 15:13:10|12474.4|12462.4|12474.9|12462.9|12474.9|12462.9|12474.4|12462.4|0
1632237200000|2021-09-21 15:13:20|12476.1|12464.1|12474.9|12462.9|12476.1|12464.1|12474.9|12462.9|0
1632237210000|2021-09-21 15:13:30|12475.7|12463.7|12473.6|12461.6|12475.7|12463.7|12473.6|12461.6|1
1632237230000|2021-09-21 15:13:50|12477.2|12465.2|12480|12468|12480|12468|12477.2|12465.2|18
1632237240000|2021-09-21 15:14:00|12478|12466|12479.2|12467.2|12479.2|12467.2|12478|12466|1
1632237250000|2021-09-21 15:14:10|12477.7|12465.7|12477.7|12465.7|12477.7|12465.7|12477.7|12465.7|0
1632237260000|2021-09-21 15:14:20|12482.2|12470.2|12482.7|12470.7|12483.5|12471.5|12482.2|12470.2|4
1632237270000|2021-09-21 15:14:30|12483.5|12471.5|12480.5|12468.5|12484.7|12472.7|12480.5|12468.5|9
1632237280000|2021-09-21 15:14:40|12481.3|12469.3|12484.2|12472.2|12484.2|12472.2|12481.3|12469.3|5
1632237290000|2021-09-21 15:14:50|12484.7|12472.7|12483.5|12471.5|12484.7|12472.7|12483.5|12471.5|0
1632237300000|2021-09-21 15:15:00|12484.2|12472.2|12488.5|12476.5|12489.2|12477.2|12484.2|12472.2|3
1632237310000|2021-09-21 15:15:10|12487.7|12475.7|12488.5|12476.5|12488.5|12476.5|12487.7|12475.7|0
1632237320000|2021-09-21 15:15:20|12488|12476|12488|12476|12488|12476|12488|12476|1
1632237330000|2021-09-21 15:15:30|12486.7|12474.7|12479.2|12467.2|12486.7|12474.7|12479.2|12467.2|3
1632237340000|2021-09-21 15:15:40|12479.7|12467.7|12474.7|12462.7|12479.7|12467.7|12474.7|12462.7|0
1632237350000|2021-09-21 15:15:50|12475.5|12463.5|12473.8|12461.8|12475.5|12463.5|12473.5|12461.5|4
1632237370000|2021-09-21 15:16:10|12473.3|12461.3|12473.8|12461.8|12473.8|12461.8|12473.3|12461.3|1
1632237380000|2021-09-21 15:16:20|12474.2|12462.2|12472.2|12460.2|12474.2|12462.2|12472.2|12460.2|2
1632237390000|2021-09-21 15:16:30|12472.7|12460.7|12472.7|12460.7|12472.7|12460.7|12472.7|12460.7|0
1632237400000|2021-09-21 15:16:40|12474.7|12462.7|12476|12464|12476|12464|12472.7|12460.7|0
1632237410000|2021-09-21 15:16:50|12476.7|12464.7|12479.7|12467.7|12479.7|12467.7|12476.7|12464.7|0
1632237450000|2021-09-21 15:17:30|12479.4|12467.4|12479.7|12467.7|12479.7|12467.7|12479|12467|2
1632237460000|2021-09-21 15:17:40|12479|12467|12479.7|12467.7|12479.7|12467.7|12479|12467|0
1632237480000|2021-09-21 15:18:00|12478.2|12466.2|12474.7|12462.7|12478.2|12466.2|12474.7|12462.7|0
1632237490000|2021-09-21 15:18:10|12474|12462|12473.5|12461.5|12474.7|12462.7|12473.5|12461.5|0
1632237500000|2021-09-21 15:18:20|12472.2|12460.2|12469.7|12457.7|12472.2|12460.2|12469.7|12457.7|0
1632237510000|2021-09-21 15:18:30|12472.2|12460.2|12472.2|12460.2|12472.2|12460.2|12472.2|12460.2|0
1632237530000|2021-09-21 15:18:50|||||||||1
1632237540000|2021-09-21 15:19:00|12472.7|12460.7|12472.7|12460.7|12472.7|12460.7|12472.7|12460.7|0
1632237550000|2021-09-21 15:19:10|12472|12460|12469.7|12457.7|12472|12460|12467.7|12455.7|4
1632237560000|2021-09-21 15:19:20|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|0
1632237580000|2021-09-21 15:19:40|12471|12459|12473.5|12461.5|12473.5|12461.5|12471|12459|0
1632237590000|2021-09-21 15:19:50|12474.3|12462.3|12475.7|12463.7|12476.5|12464.5|12474.3|12462.3|0
1632237600000|2021-09-21 15:20:00|12476.5|12464.5|12478.5|12466.5|12478.5|12466.5|12476.5|12464.5|0
1632237610000|2021-09-21 15:20:10|12479|12467|12479.7|12467.7|12479.7|12467.7|12479|12467|0
1632237620000|2021-09-21 15:20:20|12479|12467|12480.2|12468.2|12480.2|12468.2|12479|12467|0
1632237630000|2021-09-21 15:20:30|12483.5|12471.5|12483.5|12471.5|12483.5|12471.5|12483.5|12471.5|12
1632237640000|2021-09-21 15:20:40|12482.7|12470.7|12481.8|12469.8|12485.2|12473.2|12481|12469|3
1632237650000|2021-09-21 15:20:50|12482.3|12470.3|12479.8|12467.8|12482.3|12470.3|12479.8|12467.8|0
1632237660000|2021-09-21 15:21:00|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|1
1632237670000|2021-09-21 15:21:10|12483.5|12471.5|12486|12474|12486|12474|12483.5|12471.5|0
1632237680000|2021-09-21 15:21:20|12485.2|12473.2|12486.5|12474.5|12487.3|12475.3|12485.2|12473.2|0
1632237690000|2021-09-21 15:21:30|12487.3|12475.3|12489.8|12477.8|12489.8|12477.8|12487.3|12475.3|0
1632237700000|2021-09-21 15:21:40|12490.2|12478.2|12490.2|12478.2|12491|12479|12490.2|12478.2|8
1632237710000|2021-09-21 15:21:50|12488.2|12476.2|12492.3|12480.3|12492.3|12480.3|12488.2|12476.2|5
1632237720000|2021-09-21 15:22:00|12491.5|12479.5|12492.3|12480.3|12492.3|12480.3|12491.2|12479.2|0
1632237730000|2021-09-21 15:22:10|||||||||5
1632237740000|2021-09-21 15:22:20|12492.7|12480.7|12492.7|12480.7|12492.7|12480.7|12492.7|12480.7|0
1632237750000|2021-09-21 15:22:30|12495.2|12483.2|12495.7|12483.7|12496.5|12484.5|12495.2|12483.2|8
1632237760000|2021-09-21 15:22:40|12493.7|12481.7|12493.2|12481.2|12496.5|12484.5|12493.2|12481.2|0
1632237780000|2021-09-21 15:23:00|12494|12482|12494|12482|12494|12482|12494|12482|4
1632237790000|2021-09-21 15:23:10|12495|12483|12497|12485|12497|12485|12495|12483|4
1632237800000|2021-09-21 15:23:20|12495.7|12483.7|12495.7|12483.7|12495.7|12483.7|12494.5|12482.5|2
1632237810000|2021-09-21 15:23:30|12496.2|12484.2|12499.5|12487.5|12499.5|12487.5|12496.2|12484.2|2
1632237820000|2021-09-21 15:23:40|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|0
1632237830000|2021-09-21 15:23:50|12498.2|12486.2|12495.7|12483.7|12498.7|12486.7|12495.7|12483.7|0
1632237840000|2021-09-21 15:24:00|12497|12485|12497|12485|12497|12485|12495.7|12483.7|1
1632237850000|2021-09-21 15:24:10|12496.2|12484.2|12496.2|12484.2|12497|12485|12494.2|12482.2|5
1632237860000|2021-09-21 15:24:20|12495.7|12483.7|12497|12485|12497|12485|12495|12483|0
1632237870000|2021-09-21 15:24:30|12496.2|12484.2|12497|12485|12497|12485|12496.2|12484.2|0
1632237880000|2021-09-21 15:24:40|12496.2|12484.2|12497|12485|12497|12485|12496.2|12484.2|0
1632237890000|2021-09-21 15:24:50|12496.2|12484.2|12496.2|12484.2|12497|12485|12496.2|12484.2|0
1632237900000|2021-09-21 15:25:00|12497|12485|12496.2|12484.2|12497|12485|12496.2|12484.2|0
1632237910000|2021-09-21 15:25:10|||||||||1
1632237930000|2021-09-21 15:25:30|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|12493|12481|0
1632237940000|2021-09-21 15:25:40|12499.2|12487.2|12500|12488|12500|12488|12499.2|12487.2|1
1632237950000|2021-09-21 15:25:50|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|0
1632237980000|2021-09-21 15:26:20|12502.2|12490.2|12502.5|12490.5|12503.7|12491.7|12501.7|12489.7|9
1632237990000|2021-09-21 15:26:30|12501.7|12489.7|12499.2|12487.2|12501.7|12489.7|12499.2|12487.2|0
1632238000000|2021-09-21 15:26:40|12500|12488|12501.2|12489.2|12501.2|12489.2|12500|12488|0
1632238010000|2021-09-21 15:26:50|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|0
1632238020000|2021-09-21 15:27:00|12504.2|12492.2|12505|12493|12505|12493|12504.2|12492.2|0
1632238030000|2021-09-21 15:27:10|12505.5|12493.5|12506.7|12494.7|12506.7|12494.7|12505.5|12493.5|1
1632238050000|2021-09-21 15:27:30|12506.2|12494.2|12506.7|12494.7|12506.7|12494.7|12506.2|12494.2|0
1632238060000|2021-09-21 15:27:40|12505.9|12493.9|12507.2|12495.2|12508|12496|12505.9|12493.9|0
1632238070000|2021-09-21 15:27:50|12509.7|12497.7|12510.2|12498.2|12510.2|12498.2|12509.7|12497.7|0
1632238080000|2021-09-21 15:28:00|12510.9|12498.9|12512.7|12500.7|12512.7|12500.7|12510.2|12498.2|9
1632238090000|2021-09-21 15:28:10|12513.4|12501.4|12512.2|12500.2|12513.4|12501.4|12512.2|12500.2|1
1632238100000|2021-09-21 15:28:20|12505.5|12493.5|12507|12495|12507|12495|12505.5|12493.5|17
1632238110000|2021-09-21 15:28:30|12506.2|12494.2|12503.3|12491.3|12506.2|12494.2|12501.7|12489.7|1
1632238120000|2021-09-21 15:28:40|12502.5|12490.5|12503|12491|12503|12491|12499.7|12487.7|0
1632238140000|2021-09-21 15:29:00|12504.2|12492.2|12504.2|12492.2|12504.2|12492.2|12504.2|12492.2|1
1632238150000|2021-09-21 15:29:10|12506.7|12494.7|12506.7|12494.7|12506.7|12494.7|12506.7|12494.7|0
1632238170000|2021-09-21 15:29:30|12508.7|12496.7|12508.7|12496.7|12508.7|12496.7|12508.7|12496.7|1
1632238180000|2021-09-21 15:29:40|12508|12496|12507.2|12495.2|12508|12496|12507.2|12495.2|0
1632238190000|2021-09-21 15:29:50|12506.4|12494.4|12503.2|12491.2|12506.4|12494.4|12502.4|12490.4|5
1632238200000|2021-09-21 15:30:00|12503.9|12491.9|12506.4|12494.4|12506.4|12494.4|12503.9|12491.9|1
1632238210000|2021-09-21 15:30:10|12508|12496|12507|12495|12510.5|12498.5|12507|12495|19
1632238230000|2021-09-21 15:30:30|12503.8|12491.8|12504.5|12492.5|12505.8|12493.8|12503.8|12491.8|1
1632238240000|2021-09-21 15:30:40|12503.8|12491.8|12493.3|12481.3|12503.8|12491.8|12492.2|12480.2|19
1632238250000|2021-09-21 15:30:50|12495.8|12483.8|12495.8|12483.8|12495.8|12483.8|12495.3|12483.3|2
1632238260000|2021-09-21 15:31:00|12498.6|12486.6|12503.6|12491.6|12503.6|12491.6|12498.6|12486.6|5
1632238270000|2021-09-21 15:31:10|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|1
1632238280000|2021-09-21 15:31:20|12501.5|12489.5|12502.3|12490.3|12502.3|12490.3|12501.5|12489.5|0
1632238290000|2021-09-21 15:31:30|12503.6|12491.6|12502.3|12490.3|12503.6|12491.6|12502.3|12490.3|2
1632238300000|2021-09-21 15:31:40|12503.6|12491.6|12502.3|12490.3|12503.6|12491.6|12502.3|12490.3|2
1632238310000|2021-09-21 15:31:50|12502.8|12490.8|12503.1|12491.1|12503.1|12491.1|12502.3|12490.3|2
1632238320000|2021-09-21 15:32:00|12502.3|12490.3|12503.1|12491.1|12503.1|12491.1|12502.3|12490.3|0
1632238330000|2021-09-21 15:32:10|12502.3|12490.3|12502.3|12490.3|12503.1|12491.1|12502.3|12490.3|6
1632238350000|2021-09-21 15:32:30|12505.3|12493.3|12504.8|12492.8|12505.3|12493.3|12504.8|12492.8|0
1632238360000|2021-09-21 15:32:40|12504.1|12492.1|12503.3|12491.3|12507|12495|12503.3|12491.3|2
1632238370000|2021-09-21 15:32:50|12504.1|12492.1|12507|12495|12507|12495|12504.1|12492.1|0
1632238380000|2021-09-21 15:33:00|12509.5|12497.5|12509.5|12497.5|12509.5|12497.5|12508.8|12496.8|3
1632238390000|2021-09-21 15:33:10|12508.8|12496.8|12509.5|12497.5|12509.5|12497.5|12508.8|12496.8|5
1632238400000|2021-09-21 15:33:20|12508.8|12496.8|12508.8|12496.8|12508.8|12496.8|12508.8|12496.8|0
1632238410000|2021-09-21 15:33:30|12508|12496|12507.2|12495.2|12508|12496|12507.2|12495.2|5
1632238420000|2021-09-21 15:33:40|12509.7|12497.7|12514.3|12502.3|12514.3|12502.3|12509.7|12497.7|3
1632238430000|2021-09-21 15:33:50|12513.5|12501.5|12506.3|12494.3|12513.5|12501.5|12506.3|12494.3|12
1632238440000|2021-09-21 15:34:00|12505.8|12493.8|12501.3|12489.3|12505.8|12493.8|12501.3|12489.3|4
1632238450000|2021-09-21 15:34:10|12498.3|12486.3|12498.3|12486.3|12499.1|12487.1|12498.3|12486.3|5
1632238460000|2021-09-21 15:34:20|12499.8|12487.8|12498.6|12486.6|12499.8|12487.8|12497.8|12485.8|1
1632238470000|2021-09-21 15:34:30|12497.8|12485.8|12497.3|12485.3|12497.8|12485.8|12497.3|12485.3|0
1632238480000|2021-09-21 15:34:40|12498.1|12486.1|12501.1|12489.1|12501.1|12489.1|12497.8|12485.8|6
1632238490000|2021-09-21 15:34:50|12497.8|12485.8|12497.8|12485.8|12497.8|12485.8|12497.8|12485.8|3
1632238500000|2021-09-21 15:35:00|12498.6|12486.6|12497.3|12485.3|12499.4|12487.4|12497.3|12485.3|0
1632238510000|2021-09-21 15:35:10|12496.9|12484.9|12496.4|12484.4|12497.3|12485.3|12495.6|12483.6|8
1632238520000|2021-09-21 15:35:20|12495.6|12483.6|12487.8|12475.8|12495.6|12483.6|12487.1|12475.1|29
1632238530000|2021-09-21 15:35:30|12489.1|12477.1|12483.3|12471.3|12489.1|12477.1|12483.3|12471.3|8
1632238540000|2021-09-21 15:35:40|12481.8|12469.8|12483.3|12471.3|12483.3|12471.3|12481.8|12469.8|0
1632238550000|2021-09-21 15:35:50|12481.3|12469.3|12480|12468|12485.8|12473.8|12478.8|12466.8|5
1632238560000|2021-09-21 15:36:00|12478.8|12466.8|12482.3|12470.3|12482.8|12470.8|12478.8|12466.8|13
1632238570000|2021-09-21 15:36:10|12483.6|12471.6|12485.3|12473.3|12488.3|12476.3|12483.6|12471.6|0
1632238580000|2021-09-21 15:36:20|12484.8|12472.8|12485.3|12473.3|12485.3|12473.3|12484.8|12472.8|0
1632238590000|2021-09-21 15:36:30|12483.3|12471.3|12483.3|12471.3|12484.1|12472.1|12483.3|12471.3|5
1632238600000|2021-09-21 15:36:40|12482.1|12470.1|12488.3|12476.3|12488.3|12476.3|12482.1|12470.1|22
1632238610000|2021-09-21 15:36:50|12485.8|12473.8|12486.3|12474.3|12486.3|12474.3|12483.3|12471.3|16
1632238620000|2021-09-21 15:37:00|12487.1|12475.1|12488.3|12476.3|12488.3|12476.3|12487.1|12475.1|3
1632238630000|2021-09-21 15:37:10|12485.8|12473.8|12485.8|12473.8|12485.8|12473.8|12484.3|12472.3|0
1632238640000|2021-09-21 15:37:20|12486.3|12474.3|12485.8|12473.8|12486.3|12474.3|12485|12473|0
1632238650000|2021-09-21 15:37:30|12485|12473|12485.8|12473.8|12485.8|12473.8|12483.3|12471.3|5
1632238670000|2021-09-21 15:37:50|12483.3|12471.3|12485.8|12473.8|12485.8|12473.8|12483.3|12471.3|5
1632238680000|2021-09-21 15:38:00|12483.3|12471.3|12483.3|12471.3|12483.3|12471.3|12482.6|12470.6|2
1632238690000|2021-09-21 15:38:10|12484.6|12472.6|12484.6|12472.6|12484.6|12472.6|12484.6|12472.6|1
1632238700000|2021-09-21 15:38:20|12483.8|12471.8|12485.8|12473.8|12485.8|12473.8|12483.8|12471.8|0
1632238720000|2021-09-21 15:38:40|12486.3|12474.3|12486.8|12474.8|12487.6|12475.6|12484.3|12472.3|0
1632238730000|2021-09-21 15:38:50|12487.7|12475.7|12487.3|12475.3|12490.5|12478.5|12487.3|12475.3|5
1632238740000|2021-09-21 15:39:00|12486.5|12474.5|12483.5|12471.5|12486.5|12474.5|12483.5|12471.5|0
1632238750000|2021-09-21 15:39:10|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|0
1632238760000|2021-09-21 15:39:20|12483|12471|12483|12471|12483|12471|12483|12471|0
1632238770000|2021-09-21 15:39:30|12483.5|12471.5|12484.8|12472.8|12484.8|12472.8|12483.5|12471.5|1
1632238780000|2021-09-21 15:39:40|12484.3|12472.3|12479.8|12467.8|12484.3|12472.3|12479.8|12467.8|23
1632238790000|2021-09-21 15:39:50|12480.5|12468.5|12476.8|12464.8|12480.5|12468.5|12476.8|12464.8|2
1632238800000|2021-09-21 15:40:00|12478|12466|12478|12466|12478|12466|12478|12466|0
1632238810000|2021-09-21 15:40:10|12476.3|12464.3|12474.3|12462.3|12478|12466|12473.8|12461.8|5
1632238820000|2021-09-21 15:40:20|12473.5|12461.5|12473.5|12461.5|12473.5|12461.5|12473|12461|0
1632238830000|2021-09-21 15:40:30|12473|12461|12477.1|12465.1|12477.1|12465.1|12473|12461|4
1632238850000|2021-09-21 15:40:50|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|12475.8|12463.8|5
1632238860000|2021-09-21 15:41:00|12475.8|12463.8|12477.1|12465.1|12477.1|12465.1|12475.8|12463.8|0
1632238870000|2021-09-21 15:41:10|12476.3|12464.3|12474.6|12462.6|12476.3|12464.3|12474.6|12462.6|0
1632238880000|2021-09-21 15:41:20|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|0
1632238890000|2021-09-21 15:41:30|12474.6|12462.6|12474.6|12462.6|12474.6|12462.6|12474.6|12462.6|0
1632238900000|2021-09-21 15:41:40|12473.3|12461.3|12473.3|12461.3|12474.6|12462.6|12473.3|12461.3|2
1632238910000|2021-09-21 15:41:50|12472.1|12460.1|12470.8|12458.8|12472.1|12460.1|12470.1|12458.1|0
1632238920000|2021-09-21 15:42:00|12471.3|12459.3|12471.3|12459.3|12471.3|12459.3|12471.3|12459.3|0
1632238930000|2021-09-21 15:42:10|12470.8|12458.8|12470.8|12458.8|12470.8|12458.8|12470.8|12458.8|0
1632238950000|2021-09-21 15:42:30|12472.1|12460.1|12473.3|12461.3|12473.8|12461.8|12472.1|12460.1|1
1632238960000|2021-09-21 15:42:40|12472.6|12460.6|12472.6|12460.6|12473.3|12461.3|12472.6|12460.6|5
1632238970000|2021-09-21 15:42:50|12474.1|12462.1|12475.1|12463.1|12475.1|12463.1|12474.1|12462.1|0
1632238980000|2021-09-21 15:43:00|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|0
1632238990000|2021-09-21 15:43:10|12475.1|12463.1|12470.9|12458.9|12475.1|12463.1|12470.9|12458.9|1
1632239000000|2021-09-21 15:43:20|12471.8|12459.8|12475.6|12463.6|12475.6|12463.6|12471.8|12459.8|2
1632239010000|2021-09-21 15:43:30|12476|12464|12474.8|12462.8|12478.1|12466.1|12474.8|12462.8|5
1632239020000|2021-09-21 15:43:40|12474.3|12462.3|12474.3|12462.3|12474.3|12462.3|12474.3|12462.3|0
1632239040000|2021-09-21 15:44:00|12475.6|12463.6|12476.8|12464.8|12476.8|12464.8|12475.6|12463.6|2
1632239050000|2021-09-21 15:44:10|12476.1|12464.1|12476.8|12464.8|12476.8|12464.8|12476.1|12464.1|2
1632239060000|2021-09-21 15:44:20|12477.3|12465.3|12475.3|12463.3|12477.3|12465.3|12475.3|12463.3|0
1632239080000|2021-09-21 15:44:40|12476.1|12464.1|12473.3|12461.3|12476.1|12464.1|12473.3|12461.3|15
1632239090000|2021-09-21 15:44:50|12474.5|12462.5|12476.5|12464.5|12476.5|12464.5|12474.5|12462.5|0
1632239100000|2021-09-21 15:45:00|12477.8|12465.8|12477.8|12465.8|12477.8|12465.8|12476.5|12464.5|5
1632239110000|2021-09-21 15:45:10|12477|12465|12477|12465|12477|12465|12476.5|12464.5|4
1632239120000|2021-09-21 15:45:20|12478.3|12466.3|12475.6|12463.6|12479.5|12467.5|12475.6|12463.6|22
1632239130000|2021-09-21 15:45:30|12476.1|12464.1|12477.3|12465.3|12477.3|12465.3|12475.6|12463.6|0
1632239140000|2021-09-21 15:45:40|12476.5|12464.5|12476.1|12464.1|12476.8|12464.8|12475.3|12463.3|6
1632239150000|2021-09-21 15:45:50|12475.3|12463.3|12475.3|12463.3|12475.3|12463.3|12475.3|12463.3|0
1632239160000|2021-09-21 15:46:00|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|0
1632239170000|2021-09-21 15:46:10|12477.3|12465.3|12475.3|12463.3|12477.3|12465.3|12475.3|12463.3|5
1632239180000|2021-09-21 15:46:20|12474.8|12462.8|12474.8|12462.8|12475.3|12463.3|12474.8|12462.8|0
1632239190000|2021-09-21 15:46:30|12475.3|12463.3|12475.3|12463.3|12475.3|12463.3|12475.3|12463.3|0
1632239200000|2021-09-21 15:46:40|12476.1|12464.1|12470.1|12458.1|12476.1|12464.1|12469.6|12457.6|9
1632239210000|2021-09-21 15:46:50|12467.6|12455.6|12465.9|12453.9|12467.6|12455.6|12465.9|12453.9|14
1632239220000|2021-09-21 15:47:00|12465.6|12453.6|12463.6|12451.6|12465.6|12453.6|12463.6|12451.6|7
1632239230000|2021-09-21 15:47:10|12463.1|12451.1|12463.6|12451.6|12463.6|12451.6|12463.1|12451.1|0
1632239240000|2021-09-21 15:47:20|12465.6|12453.6|12465.1|12453.1|12465.6|12453.6|12465.1|12453.1|6
1632239250000|2021-09-21 15:47:30|12465.6|12453.6|12465.6|12453.6|12465.6|12453.6|12465.6|12453.6|0
1632239270000|2021-09-21 15:47:50|||||||||13
1632239280000|2021-09-21 15:48:00|12464.6|12452.6|12463.1|12451.1|12464.6|12452.6|12463.1|12451.1|8
1632239290000|2021-09-21 15:48:10|12463.9|12451.9|12463.9|12451.9|12463.9|12451.9|12463.9|12451.9|0
1632239300000|2021-09-21 15:48:20|12463.1|12451.1|12463.1|12451.1|12463.9|12451.9|12463.1|12451.1|0
1632239310000|2021-09-21 15:48:30|12462.3|12450.3|12463.1|12451.1|12463.1|12451.1|12462.3|12450.3|5
1632239330000|2021-09-21 15:48:50|12462.3|12450.3|12464.1|12452.1|12464.8|12452.8|12462.3|12450.3|2
1632239340000|2021-09-21 15:49:00|12463.1|12451.1|12463.1|12451.1|12464.4|12452.4|12462.3|12450.3|2
1632239350000|2021-09-21 15:49:10|12462.3|12450.3|12462.3|12450.3|12462.3|12450.3|12462.3|12450.3|5
1632239370000|2021-09-21 15:49:30|12463.1|12451.1|12462.3|12450.3|12463.1|12451.1|12462.3|12450.3|5
1632239380000|2021-09-21 15:49:40|12461.9|12449.9|12472.4|12460.4|12473.2|12461.2|12458.9|12446.9|82
1632239390000|2021-09-21 15:49:50|12473.2|12461.2|12470.7|12458.7|12474|12462|12470.7|12458.7|15
1632239400000|2021-09-21 15:50:00|12471.5|12459.5|12471.2|12459.2|12472|12460|12470.7|12458.7|1
1632239410000|2021-09-21 15:50:10|12474.5|12462.5|12472.9|12460.9|12474.5|12462.5|12472|12460|1
1632239420000|2021-09-21 15:50:20|12472.4|12460.4|12471.7|12459.7|12472.4|12460.4|12471.7|12459.7|2
1632239430000|2021-09-21 15:50:30|12472.1|12460.1|12472.4|12460.4|12472.4|12460.4|12471.7|12459.7|9
1632239460000|2021-09-21 15:51:00|12472.9|12460.9|12473.7|12461.7|12473.7|12461.7|12472.4|12460.4|0
1632239510000|2021-09-21 15:51:50|12487.5|12475.5|12488.8|12476.8|12490|12478|12487.5|12475.5|38
1632239520000|2021-09-21 15:52:00|12487.5|12475.5|12487.5|12475.5|12487.5|12475.5|12486.8|12474.8|2
1632239530000|2021-09-21 15:52:10|||||||||3
1632239540000|2021-09-21 15:52:20|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|0
1632239580000|2021-09-21 15:53:00|12484.8|12472.8|12485.5|12473.5|12485.5|12473.5|12483|12471|6
1632239590000|2021-09-21 15:53:10|12483|12471|12485.5|12473.5|12487.1|12475.1|12483|12471|16
1632239610000|2021-09-21 15:53:30|12484|12472|12484|12472|12484|12472|12482|12470|5
1632239630000|2021-09-21 15:53:50|12483.2|12471.2|12484|12472|12484|12472|12483.2|12471.2|0
1632239640000|2021-09-21 15:54:00|12482.7|12470.7|12484|12472|12485.2|12473.2|12482.7|12470.7|7
1632239650000|2021-09-21 15:54:10|12484.5|12472.5|12485.2|12473.2|12485.2|12473.2|12484|12472|0
1632239660000|2021-09-21 15:54:20|12484.5|12472.5|12486.5|12474.5|12486.5|12474.5|12484.5|12472.5|1
1632239670000|2021-09-21 15:54:30|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|2
1632239680000|2021-09-21 15:54:40|12487.8|12475.8|12487|12475|12487.8|12475.8|12487|12475|2
1632239690000|2021-09-21 15:54:50|12487.8|12475.8|12487.8|12475.8|12487.8|12475.8|12487.8|12475.8|0
1632239700000|2021-09-21 15:55:00|12487|12475|12495.3|12483.3|12495.3|12483.3|12487|12475|2
1632239710000|2021-09-21 15:55:10|12492.8|12480.8|12491.5|12479.5|12493|12481|12491.5|12479.5|10
1632239720000|2021-09-21 15:55:20|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|12491.5|12479.5|0
1632239730000|2021-09-21 15:55:30|12491.5|12479.5|12492.3|12480.3|12492.3|12480.3|12491.5|12479.5|0
1632239740000|2021-09-21 15:55:40|12492.8|12480.8|12492.3|12480.3|12492.8|12480.8|12491.5|12479.5|2
1632239760000|2021-09-21 15:56:00|12492.8|12480.8|12494.8|12482.8|12495.3|12483.3|12492.8|12480.8|3
1632239770000|2021-09-21 15:56:10|12494.3|12482.3|12494|12482|12496.8|12484.8|12493.5|12481.5|5
1632239780000|2021-09-21 15:56:20|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|0
1632239790000|2021-09-21 15:56:30|12493.5|12481.5|12495.3|12483.3|12495.3|12483.3|12493.5|12481.5|1
1632239800000|2021-09-21 15:56:40|12497|12485|12497.8|12485.8|12497.8|12485.8|12497|12485|0
1632239810000|2021-09-21 15:56:50|12497|12485|12497|12485|12497.8|12485.8|12497|12485|0
1632239820000|2021-09-21 15:57:00|12497.8|12485.8|12497.5|12485.5|12499|12487|12497|12485|0
1632239830000|2021-09-21 15:57:10|12498.2|12486.2|12499|12487|12499|12487|12498.2|12486.2|1
1632239850000|2021-09-21 15:57:30|12498.2|12486.2|12497|12485|12498.2|12486.2|12497|12485|0
1632239860000|2021-09-21 15:57:40|12497.5|12485.5|12501.2|12489.2|12501.2|12489.2|12497.5|12485.5|6
1632239870000|2021-09-21 15:57:50|12502.5|12490.5|12504.2|12492.2|12505|12493|12502.5|12490.5|0
1632239880000|2021-09-21 15:58:00|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|0
1632239890000|2021-09-21 15:58:10|12500.5|12488.5|12498|12486|12500.5|12488.5|12498|12486|0
1632239910000|2021-09-21 15:58:30|12497.5|12485.5|12495.9|12483.9|12497.5|12485.5|12495.5|12483.5|1
1632239920000|2021-09-21 15:58:40|12496.7|12484.7|12497.5|12485.5|12497.5|12485.5|12495.9|12483.9|0
1632239940000|2021-09-21 15:59:00|12495.5|12483.5|12496.2|12484.2|12496.2|12484.2|12495.5|12483.5|0
1632239950000|2021-09-21 15:59:10|12495.5|12483.5|12496.2|12484.2|12496.2|12484.2|12495.5|12483.5|10
1632239960000|2021-09-21 15:59:20|12495.5|12483.5|12497.5|12485.5|12498.7|12486.7|12495.5|12483.5|0
1632239970000|2021-09-21 15:59:30|12496.2|12484.2|12495.5|12483.5|12496.2|12484.2|12495.5|12483.5|1
1632239980000|2021-09-21 15:59:40|12496.2|12484.2|12498.7|12486.7|12498.7|12486.7|12496.2|12484.2|0
1632239990000|2021-09-21 15:59:50|12497.5|12485.5|12496.7|12484.7|12497.5|12485.5|12496.7|12484.7|5
1632240000000|2021-09-21 16:00:00|12497.5|12485.5|12497.5|12485.5|12497.5|12485.5|12497.5|12485.5|1
1632240010000|2021-09-21 16:00:10|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|0
1632240020000|2021-09-21 16:00:20|12495.8|12483.8|12496.2|12484.2|12496.2|12484.2|12493.7|12481.7|3
1632240040000|2021-09-21 16:00:40|12495.5|12483.5|12496.2|12484.2|12496.2|12484.2|12495.5|12483.5|0
1632240050000|2021-09-21 16:00:50|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|0
1632240060000|2021-09-21 16:01:00|12496.3|12484.3|12500|12488|12500|12488|12496.3|12484.3|0
1632240070000|2021-09-21 16:01:10|12500.5|12488.5|12505|12493|12505|12493|12500.5|12488.5|0
1632240080000|2021-09-21 16:01:20|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|0
1632240090000|2021-09-21 16:01:30|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|0
1632240100000|2021-09-21 16:01:40|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|3
1632240110000|2021-09-21 16:01:50|12500.5|12488.5|12497.2|12485.2|12501.3|12489.3|12497.2|12485.2|9
1632240120000|2021-09-21 16:02:00|12498|12486|12500.5|12488.5|12500.5|12488.5|12497.2|12485.2|1
1632240130000|2021-09-21 16:02:10|12503|12491|12503|12491|12503|12491|12503|12491|0
1632240140000|2021-09-21 16:02:20|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|12503.5|12491.5|0
1632240150000|2021-09-21 16:02:30|12508|12496|12508.8|12496.8|12508.8|12496.8|12508|12496|1
1632240160000|2021-09-21 16:02:40|12508|12496|12508|12496|12508.8|12496.8|12508|12496|0
1632240170000|2021-09-21 16:02:50|12508.8|12496.8|12506.3|12494.3|12508.8|12496.8|12505.5|12493.5|0
1632240180000|2021-09-21 16:03:00|12505.5|12493.5|12508.8|12496.8|12508.8|12496.8|12505.5|12493.5|1
1632240190000|2021-09-21 16:03:10|12508|12496|12510|12498|12510.5|12498.5|12508|12496|2
1632240200000|2021-09-21 16:03:20|12509.5|12497.5|12510|12498|12510|12498|12509.5|12497.5|0
1632240210000|2021-09-21 16:03:30|12510.3|12498.3|12509.1|12497.1|12510.3|12498.3|12509.1|12497.1|1
1632240220000|2021-09-21 16:03:40|12509.5|12497.5|12509.1|12497.1|12509.5|12497.5|12509.1|12497.1|0
1632240230000|2021-09-21 16:03:50|12509.8|12497.8|12510.3|12498.3|12511.6|12499.6|12509.1|12497.1|0
1632240240000|2021-09-21 16:04:00|12509.5|12497.5|12511.3|12499.3|12511.3|12499.3|12509.1|12497.1|0
1632240250000|2021-09-21 16:04:10|12512.8|12500.8|12514.1|12502.1|12514.1|12502.1|12512.8|12500.8|1
1632240260000|2021-09-21 16:04:20|12515.3|12503.3|12516.1|12504.1|12516.1|12504.1|12515.3|12503.3|14
1632240270000|2021-09-21 16:04:30|12515.3|12503.3|12514.3|12502.3|12515.3|12503.3|12512.8|12500.8|18
1632240280000|2021-09-21 16:04:40|12515|12503|12516.3|12504.3|12516.3|12504.3|12513.8|12501.8|0
1632240290000|2021-09-21 16:04:50|12515.5|12503.5|12519.1|12507.1|12519.1|12507.1|12515.5|12503.5|20
1632240300000|2021-09-21 16:05:00|12518.3|12506.3|12512|12500|12518.3|12506.3|12512|12500|9
1632240310000|2021-09-21 16:05:10|12509.5|12497.5|12506.3|12494.3|12510.3|12498.3|12505.5|12493.5|2
1632240320000|2021-09-21 16:05:20|12505.5|12493.5|12508.8|12496.8|12509.5|12497.5|12505.5|12493.5|3
1632240330000|2021-09-21 16:05:30|12509.5|12497.5|12508|12496|12509.5|12497.5|12508|12496|0
1632240340000|2021-09-21 16:05:40|12508.8|12496.8|12513.3|12501.3|12513.3|12501.3|12508.8|12496.8|0
1632240350000|2021-09-21 16:05:50|12512.1|12500.1|12512.1|12500.1|12512.1|12500.1|12512.1|12500.1|0
1632240360000|2021-09-21 16:06:00|12511.3|12499.3|12517.1|12505.1|12518.8|12506.8|12511.3|12499.3|1
1632240370000|2021-09-21 16:06:10|12516.3|12504.3|12512.1|12500.1|12516.3|12504.3|12512.1|12500.1|0
1632240380000|2021-09-21 16:06:20|12512.8|12500.8|12512.1|12500.1|12512.8|12500.8|12512.1|12500.1|12
1632240390000|2021-09-21 16:06:30|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|0
1632240400000|2021-09-21 16:06:40|12510.8|12498.8|12507.1|12495.1|12511.6|12499.6|12507.1|12495.1|0
1632240420000|2021-09-21 16:07:00|12508.6|12496.6|12510.3|12498.3|12510.3|12498.3|12508.6|12496.6|3
1632240430000|2021-09-21 16:07:10|12511.1|12499.1|12511.9|12499.9|12511.9|12499.9|12511.1|12499.1|0
1632240460000|2021-09-21 16:07:40|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|1
1632240470000|2021-09-21 16:07:50|12510.3|12498.3|12511.6|12499.6|12511.6|12499.6|12509.6|12497.6|1
1632240480000|2021-09-21 16:08:00|12510|12498|12510|12498|12510|12498|12510|12498|0
1632240490000|2021-09-21 16:08:10|12510.8|12498.8|12512.1|12500.1|12512.1|12500.1|12510.8|12498.8|0
1632240500000|2021-09-21 16:08:20|12511.6|12499.6|12512.1|12500.1|12512.1|12500.1|12510|12498|0
1632240520000|2021-09-21 16:08:40|12514.6|12502.6|12513|12501|12514.6|12502.6|12513|12501|1
1632240530000|2021-09-21 16:08:50|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|12510.1|12498.1|1
1632240540000|2021-09-21 16:09:00|12511|12499|12510.5|12498.5|12511.8|12499.8|12510.5|12498.5|0
1632240550000|2021-09-21 16:09:10|12511.8|12499.8|12510.5|12498.5|12512.6|12500.6|12510.5|12498.5|0
1632240560000|2021-09-21 16:09:20|12512.6|12500.6|12512.6|12500.6|12512.6|12500.6|12512.6|12500.6|2
1632240580000|2021-09-21 16:09:40|12509.6|12497.6|12507.8|12495.8|12509.6|12497.6|12507.8|12495.8|13
1632240590000|2021-09-21 16:09:50|12506.1|12494.1|12506.6|12494.6|12506.6|12494.6|12505.3|12493.3|1
1632240600000|2021-09-21 16:10:00|12507.1|12495.1|12506.6|12494.6|12507.1|12495.1|12506.6|12494.6|0
1632240610000|2021-09-21 16:10:10|12507.4|12495.4|12514.6|12502.6|12514.6|12502.6|12507.4|12495.4|2
1632240620000|2021-09-21 16:10:20|12514.1|12502.1|12514.6|12502.6|12514.6|12502.6|12514.1|12502.1|0
1632240630000|2021-09-21 16:10:30|12514.1|12502.1|12512.1|12500.1|12514.1|12502.1|12512.1|12500.1|0
1632240640000|2021-09-21 16:10:40|12510.1|12498.1|12511.6|12499.6|12511.6|12499.6|12510.1|12498.1|0
1632240650000|2021-09-21 16:10:50|12510.8|12498.8|12509.6|12497.6|12510.8|12498.8|12509.6|12497.6|0
1632240660000|2021-09-21 16:11:00|12511.6|12499.6|12512.9|12500.9|12512.9|12500.9|12511.6|12499.6|1
1632240670000|2021-09-21 16:11:10|12512.1|12500.1|12511.6|12499.6|12512.1|12500.1|12510.8|12498.8|7
1632240710000|2021-09-21 16:11:50|12510.8|12498.8|12510.4|12498.4|12510.8|12498.8|12510.4|12498.4|0
1632240720000|2021-09-21 16:12:00|12511.1|12499.1|12511.6|12499.6|12515.4|12503.4|12511.1|12499.1|3
1632240740000|2021-09-21 16:12:20|12511.1|12499.1|12511.6|12499.6|12511.6|12499.6|12511.1|12499.1|0
1632240750000|2021-09-21 16:12:30|||||||||1
1632240780000|2021-09-21 16:13:00|12512.1|12500.1|12511.6|12499.6|12512.9|12500.9|12511.6|12499.6|0
1632240790000|2021-09-21 16:13:10|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|0
1632240810000|2021-09-21 16:13:30|12509.4|12497.4|12509.4|12497.4|12509.4|12497.4|12509.4|12497.4|13
1632240820000|2021-09-21 16:13:40|12511.9|12499.9|12512.1|12500.1|12512.1|12500.1|12510.8|12498.8|9
1632240830000|2021-09-21 16:13:50|12511.3|12499.3|12510.9|12498.9|12511.3|12499.3|12510.9|12498.9|0
1632240840000|2021-09-21 16:14:00|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|12509.1|12497.1|3
1632240850000|2021-09-21 16:14:10|12509.9|12497.9|12509.1|12497.1|12509.9|12497.9|12509.1|12497.1|1
1632240880000|2021-09-21 16:14:40|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|0
1632240890000|2021-09-21 16:14:50|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|1
1632240900000|2021-09-21 16:15:00|||||||||1
1632240920000|2021-09-21 16:15:20|12508.4|12496.4|12510.4|12498.4|12510.4|12498.4|12508.4|12496.4|10
1632240930000|2021-09-21 16:15:30|12509.6|12497.6|12507.9|12495.9|12509.6|12497.6|12507.9|12495.9|0
1632240940000|2021-09-21 16:15:40|12511.9|12499.9|12511.9|12499.9|12512.2|12500.2|12511.9|12499.9|17
1632240960000|2021-09-21 16:16:00|12514.1|12502.1|12508.7|12496.7|12514.1|12502.1|12508.7|12496.7|4
1632240970000|2021-09-21 16:16:10|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|0
1632240990000|2021-09-21 16:16:30|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|1
1632241000000|2021-09-21 16:16:40|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|0
1632241010000|2021-09-21 16:16:50|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|5
1632241020000|2021-09-21 16:17:00|12501|12489|12500.7|12488.7|12501|12489|12499.9|12487.9|3
1632241030000|2021-09-21 16:17:10|12499.9|12487.9|12499.1|12487.1|12499.9|12487.9|12499.1|12487.1|0
1632241040000|2021-09-21 16:17:20|12497.4|12485.4|12497.9|12485.9|12498.4|12486.4|12497.4|12485.4|0
1632241070000|2021-09-21 16:17:50|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|2
1632241080000|2021-09-21 16:18:00|12492.9|12480.9|12491.9|12479.9|12492.9|12480.9|12490.4|12478.4|8
1632241110000|2021-09-21 16:18:30|12489.9|12477.9|12487.7|12475.7|12489.9|12477.9|12486.9|12474.9|5
1632241120000|2021-09-21 16:18:40|12486.9|12474.9|12487.2|12475.2|12487.2|12475.2|12486|12474|1
1632241130000|2021-09-21 16:18:50|12486.5|12474.5|12486.5|12474.5|12486.9|12474.9|12486.5|12474.5|0
1632241140000|2021-09-21 16:19:00|12487.2|12475.2|12487.2|12475.2|12487.7|12475.7|12486.5|12474.5|0
1632241150000|2021-09-21 16:19:10|12487.7|12475.7|12488.2|12476.2|12488.2|12476.2|12486.9|12474.9|6
1632241160000|2021-09-21 16:19:20|12487.4|12475.4|12489.4|12477.4|12489.4|12477.4|12487.4|12475.4|0
1632241170000|2021-09-21 16:19:30|12488.7|12476.7|12484.9|12472.9|12488.7|12476.7|12484.9|12472.9|4
1632241180000|2021-09-21 16:19:40|12485.4|12473.4|12485.4|12473.4|12485.4|12473.4|12485.4|12473.4|0
1632241190000|2021-09-21 16:19:50|12485.9|12473.9|12486.7|12474.7|12486.7|12474.7|12485.9|12473.9|1
1632241200000|2021-09-21 16:20:00|12490.1|12478.1|12492.6|12480.6|12492.6|12480.6|12490.1|12478.1|20
1632241210000|2021-09-21 16:20:10|12489.4|12477.4|12492.1|12480.1|12492.6|12480.6|12489.4|12477.4|14
1632241220000|2021-09-21 16:20:20|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|12490.1|12478.1|0
1632241230000|2021-09-21 16:20:30|12492.1|12480.1|12491.4|12479.4|12492.1|12480.1|12491.4|12479.4|0
1632241250000|2021-09-21 16:20:50|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|0
1632241260000|2021-09-21 16:21:00|||||||||1
1632241270000|2021-09-21 16:21:10|12491.4|12479.4|12491.4|12479.4|12491.4|12479.4|12491.4|12479.4|0
1632241280000|2021-09-21 16:21:20|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|2
1632241300000|2021-09-21 16:21:40|12491.4|12479.4|12489.6|12477.6|12491.4|12479.4|12489.6|12477.6|0
1632241310000|2021-09-21 16:21:50|12488.9|12476.9|12488.9|12476.9|12488.9|12476.9|12488.9|12476.9|0
1632241330000|2021-09-21 16:22:10|12488.1|12476.1|12488.9|12476.9|12488.9|12476.9|12488.1|12476.1|1
1632241340000|2021-09-21 16:22:20|12488.1|12476.1|12488.1|12476.1|12488.1|12476.1|12488.1|12476.1|11
1632241350000|2021-09-21 16:22:30|12486.4|12474.4|12482.2|12470.2|12486.4|12474.4|12479.7|12467.7|17
1632241360000|2021-09-21 16:22:40|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|0
1632241380000|2021-09-21 16:23:00|12479.1|12467.1|12485.1|12473.1|12485.1|12473.1|12477.6|12465.6|2
1632241390000|2021-09-21 16:23:10|12483.6|12471.6|12483.6|12471.6|12485.1|12473.1|12483.1|12471.1|0
1632241400000|2021-09-21 16:23:20|12483.1|12471.1|12485.6|12473.6|12485.6|12473.6|12483.1|12471.1|0
1632241420000|2021-09-21 16:23:40|12485.1|12473.1|12480.6|12468.6|12485.1|12473.1|12480.6|12468.6|0
1632241430000|2021-09-21 16:23:50|12481.4|12469.4|12480.6|12468.6|12481.4|12469.4|12480.6|12468.6|1
1632241440000|2021-09-21 16:24:00|12481.4|12469.4|12483.9|12471.9|12483.9|12471.9|12481.4|12469.4|0
1632241460000|2021-09-21 16:24:20|12483.1|12471.1|12481.1|12469.1|12484.4|12472.4|12481.1|12469.1|3
1632241470000|2021-09-21 16:24:30|12481.9|12469.9|12481.1|12469.1|12482.6|12470.6|12481.1|12469.1|0
1632241480000|2021-09-21 16:24:40|12480.6|12468.6|12480.6|12468.6|12481.4|12469.4|12480.6|12468.6|0
1632241490000|2021-09-21 16:24:50|12478.9|12466.9|12480.2|12468.2|12480.2|12468.2|12478.9|12466.9|0
1632241500000|2021-09-21 16:25:00|12480.9|12468.9|12484.4|12472.4|12484.4|12472.4|12480.6|12468.6|0
1632241510000|2021-09-21 16:25:10|12483.6|12471.6|12483.1|12471.1|12485.6|12473.6|12483.1|12471.1|1
1632241520000|2021-09-21 16:25:20|12481.1|12469.1|12485.2|12473.2|12485.2|12473.2|12481.1|12469.1|0
1632241530000|2021-09-21 16:25:30|12483.6|12471.6|12483.6|12471.6|12485.2|12473.2|12483.6|12471.6|0
1632241560000|2021-09-21 16:26:00|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|0
1632241570000|2021-09-21 16:26:10|12482.7|12470.7|12480.6|12468.6|12482.7|12470.7|12480.6|12468.6|0
1632241580000|2021-09-21 16:26:20|12481.4|12469.4|12482.7|12470.7|12482.7|12470.7|12481.4|12469.4|0
1632241600000|2021-09-21 16:26:40|12483.1|12471.1|12486.4|12474.4|12486.4|12474.4|12483.1|12471.1|2
1632241610000|2021-09-21 16:26:50|12485.2|12473.2|12485.2|12473.2|12485.2|12473.2|12485.2|12473.2|3
1632241620000|2021-09-21 16:27:00|12485.9|12473.9|12483.1|12471.1|12486.4|12474.4|12483.1|12471.1|0
1632241630000|2021-09-21 16:27:10|||||||||1
1632241640000|2021-09-21 16:27:20|12482.7|12470.7|12485.6|12473.6|12485.6|12473.6|12482.7|12470.7|11
1632241660000|2021-09-21 16:27:40|12486.4|12474.4|12485.6|12473.6|12486.4|12474.4|12484.4|12472.4|0
1632241670000|2021-09-21 16:27:50|12486.4|12474.4|12485.7|12473.7|12486.4|12474.4|12485.7|12473.7|0
1632241680000|2021-09-21 16:28:00|12486.4|12474.4|12485.7|12473.7|12486.4|12474.4|12485.7|12473.7|0
1632241700000|2021-09-21 16:28:20|12486.4|12474.4|12491.1|12479.1|12492.4|12480.4|12486.4|12474.4|1
1632241710000|2021-09-21 16:28:30|12490.7|12478.7|12488.2|12476.2|12490.7|12478.7|12487.4|12475.4|1
1632241720000|2021-09-21 16:28:40|||||||||1
1632241740000|2021-09-21 16:29:00|12488.6|12476.6|12491.4|12479.4|12491.4|12479.4|12488.6|12476.6|0
1632241770000|2021-09-21 16:29:30|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|0
1632241790000|2021-09-21 16:29:50|12492.2|12480.2|12493.2|12481.2|12493.9|12481.9|12492.2|12480.2|1
1632241800000|2021-09-21 16:30:00|12496.4|12484.4|12494.6|12482.6|12496.9|12484.9|12494.6|12482.6|9
1632241810000|2021-09-21 16:30:10|12495.4|12483.4|12495.4|12483.4|12495.4|12483.4|12495.4|12483.4|0
1632241820000|2021-09-21 16:30:20|12494.1|12482.1|12493.6|12481.6|12494.9|12482.9|12493.6|12481.6|5
1632241850000|2021-09-21 16:30:50|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|0
1632241870000|2021-09-21 16:31:10|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|0
1632241890000|2021-09-21 16:31:30|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|1
1632241900000|2021-09-21 16:31:40|12494.9|12482.9|12495.4|12483.4|12498.7|12486.7|12494.9|12482.9|2
1632241910000|2021-09-21 16:31:50|12494.9|12482.9|12496.2|12484.2|12496.2|12484.2|12494.9|12482.9|0
1632241930000|2021-09-21 16:32:10|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|0
1632241970000|2021-09-21 16:32:50|12495.9|12483.9|12496.2|12484.2|12496.2|12484.2|12494.9|12482.9|17
1632242000000|2021-09-21 16:33:20|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|5
1632242030000|2021-09-21 16:33:50|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|5
1632242040000|2021-09-21 16:34:00|12498.4|12486.4|12496.5|12484.5|12498.7|12486.7|12496.5|12484.5|8
1632242050000|2021-09-21 16:34:10|12494.9|12482.9|12495.2|12483.2|12495.2|12483.2|12494|12482|2
1632242060000|2021-09-21 16:34:20|12495.7|12483.7|12495.7|12483.7|12495.7|12483.7|12495.7|12483.7|0
1632242090000|2021-09-21 16:34:50|12495.2|12483.2|12494.4|12482.4|12495.2|12483.2|12494.4|12482.4|0
1632242100000|2021-09-21 16:35:00|12495.2|12483.2|12495.2|12483.2|12495.2|12483.2|12494.4|12482.4|0
1632242110000|2021-09-21 16:35:10|12494.7|12482.7|12494|12482|12494.7|12482.7|12494|12482|0
1632242120000|2021-09-21 16:35:20|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|3
1632242160000|2021-09-21 16:36:00|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|0
1632242170000|2021-09-21 16:36:10|12491.2|12479.2|12488.4|12476.4|12491.2|12479.2|12488.4|12476.4|1
1632242180000|2021-09-21 16:36:20|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|2
1632242200000|2021-09-21 16:36:40|12489.2|12477.2|12486.7|12474.7|12489.2|12477.2|12486.7|12474.7|1
1632242220000|2021-09-21 16:37:00|12485.7|12473.7|12484.2|12472.2|12486.7|12474.7|12484.2|12472.2|1
1632242230000|2021-09-21 16:37:10|12482.4|12470.4|12481.7|12469.7|12482.4|12470.4|12481.7|12469.7|0
1632242250000|2021-09-21 16:37:30|||||||||2
1632242260000|2021-09-21 16:37:40|12480.9|12468.9|12476.7|12464.7|12480.9|12468.9|12476.7|12464.7|4
1632242270000|2021-09-21 16:37:50|||||||||1
1632242280000|2021-09-21 16:38:00|12474.9|12462.9|12474.9|12462.9|12474.9|12462.9|12474.9|12462.9|1
1632242290000|2021-09-21 16:38:10|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|6
1632242300000|2021-09-21 16:38:20|12475.4|12463.4|12475.4|12463.4|12475.4|12463.4|12475.4|12463.4|0
1632242320000|2021-09-21 16:38:40|12475.9|12463.9|12475|12463|12475.9|12463.9|12475|12463|0
1632242340000|2021-09-21 16:39:00|12475.4|12463.4|12482.5|12470.5|12482.5|12470.5|12475.4|12463.4|4
1632242350000|2021-09-21 16:39:10|12481.7|12469.7|12483.7|12471.7|12485|12473|12481.7|12469.7|2
1632242360000|2021-09-21 16:39:20|12482.9|12470.9|12482.2|12470.2|12482.9|12470.9|12482.2|12470.2|0
1632242390000|2021-09-21 16:39:50|12481.7|12469.7|12489.8|12477.8|12492.3|12480.3|12480.4|12468.4|4
1632242400000|2021-09-21 16:40:00|12491|12479|12493|12481|12493|12481|12491|12479|4
1632242410000|2021-09-21 16:40:10|12491.8|12479.8|12491|12479|12491.8|12479.8|12491|12479|9
1632242420000|2021-09-21 16:40:20|12490.5|12478.5|12487.7|12475.7|12490.5|12478.5|12486.5|12474.5|5
1632242430000|2021-09-21 16:40:30|12488.5|12476.5|12489|12477|12489|12477|12488.5|12476.5|0
1632242470000|2021-09-21 16:41:10|12489.5|12477.5|12491.2|12479.2|12492.5|12480.5|12489.5|12477.5|1
1632242480000|2021-09-21 16:41:20|12490|12478|12487.2|12475.2|12490|12478|12487.2|12475.2|3
1632242510000|2021-09-21 16:41:50|12486.7|12474.7|12484.7|12472.7|12486.7|12474.7|12484.7|12472.7|0
1632242520000|2021-09-21 16:42:00|12485.9|12473.9|12485.9|12473.9|12486.7|12474.7|12485.9|12473.9|0
1632242530000|2021-09-21 16:42:10|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|1
1632242570000|2021-09-21 16:42:50|12485.9|12473.9|12485.9|12473.9|12485.9|12473.9|12485.9|12473.9|0
1632242580000|2021-09-21 16:43:00|12485.2|12473.2|12485.2|12473.2|12485.2|12473.2|12485.2|12473.2|9
1632242590000|2021-09-21 16:43:10|12483.9|12471.9|12482.7|12470.7|12483.9|12471.9|12482.7|12470.7|0
1632242630000|2021-09-21 16:43:50|12483.9|12471.9|12483.9|12471.9|12483.9|12471.9|12483.9|12471.9|0
1632242650000|2021-09-21 16:44:10|12483.2|12471.2|12483.2|12471.2|12483.2|12471.2|12483.2|12471.2|2
1632242660000|2021-09-21 16:44:20|12482.7|12470.7|12482.7|12470.7|12482.7|12470.7|12482.7|12470.7|0
1632242670000|2021-09-21 16:44:30|12481.4|12469.4|12481.4|12469.4|12481.4|12469.4|12481.4|12469.4|0
1632242680000|2021-09-21 16:44:40|12480.2|12468.2|12482.7|12470.7|12482.7|12470.7|12480.2|12468.2|0
1632242690000|2021-09-21 16:44:50|12481.9|12469.9|12481.9|12469.9|12482.7|12470.7|12481.9|12469.9|0
1632242710000|2021-09-21 16:45:10|12480.7|12468.7|12483.7|12471.7|12483.7|12471.7|12480.7|12468.7|17
1632242720000|2021-09-21 16:45:20|12483|12471|12483.7|12471.7|12483.7|12471.7|12483|12471|1
1632242740000|2021-09-21 16:45:40|12483|12471|12480|12468|12483|12471|12480|12468|0
1632242760000|2021-09-21 16:46:00|12477.5|12465.5|12477.5|12465.5|12477.5|12465.5|12477.5|12465.5|0
1632242770000|2021-09-21 16:46:10|12476.2|12464.2|12477.5|12465.5|12477.5|12465.5|12476.2|12464.2|0
1632242780000|2021-09-21 16:46:20|12475|12463|12476.2|12464.2|12476.2|12464.2|12475|12463|3
1632242790000|2021-09-21 16:46:30|12476.7|12464.7|12477.5|12465.5|12477.5|12465.5|12476.7|12464.7|0
1632242800000|2021-09-21 16:46:40|12476.7|12464.7|12476.3|12464.3|12476.7|12464.7|12475|12463|4
1632242810000|2021-09-21 16:46:50|12476.7|12464.7|12476.7|12464.7|12476.7|12464.7|12476.7|12464.7|0
1632242820000|2021-09-21 16:47:00|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|0
1632242830000|2021-09-21 16:47:10|12476.7|12464.7|12476.7|12464.7|12476.7|12464.7|12476.7|12464.7|0
1632242840000|2021-09-21 16:47:20|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|12476.3|12464.3|1
1632242860000|2021-09-21 16:47:40|12475.5|12463.5|12475|12463|12475.5|12463.5|12475|12463|1
1632242880000|2021-09-21 16:48:00|12472.5|12460.5|12472.5|12460.5|12472.5|12460.5|12472.5|12460.5|6
1632242900000|2021-09-21 16:48:20|||||||||8
1632242930000|2021-09-21 16:48:50|12471.3|12459.3|12470|12458|12471.3|12459.3|12470|12458|1
1632242940000|2021-09-21 16:49:00|12471.3|12459.3|12471.3|12459.3|12471.3|12459.3|12471.3|12459.3|2
1632242950000|2021-09-21 16:49:10|12472.5|12460.5|12472.5|12460.5|12472.5|12460.5|12472.5|12460.5|0
1632242960000|2021-09-21 16:49:20|12471.3|12459.3|12476|12464|12476|12464|12471.3|12459.3|0
1632242970000|2021-09-21 16:49:30|12475.2|12463.2|12475.2|12463.2|12475.2|12463.2|12475.2|12463.2|3
1632242980000|2021-09-21 16:49:40|12474.7|12462.7|12474.3|12462.3|12475.5|12463.5|12474.3|12462.3|0
1632243000000|2021-09-21 16:50:00|12476.8|12464.8|12476.8|12464.8|12476.8|12464.8|12476.8|12464.8|0
1632243010000|2021-09-21 16:50:10|12475.5|12463.5|12474.7|12462.7|12475.5|12463.5|12474.7|12462.7|0
1632243020000|2021-09-21 16:50:20|12474.3|12462.3|12474|12462|12474.3|12462.3|12474|12462|0
1632243030000|2021-09-21 16:50:30|12473.5|12461.5|12473.5|12461.5|12473.5|12461.5|12473.5|12461.5|1
1632243050000|2021-09-21 16:50:50|12472.7|12460.7|12472.7|12460.7|12472.7|12460.7|12472.7|12460.7|10
1632243060000|2021-09-21 16:51:00|12471|12459|12468.5|12456.5|12471|12459|12468.5|12456.5|10
1632243090000|2021-09-21 16:51:30|12466|12454|12466|12454|12466|12454|12466|12454|2
1632243100000|2021-09-21 16:51:40|12467|12455|12466.3|12454.3|12467|12455|12465.5|12453.5|2
1632243110000|2021-09-21 16:51:50|12465.5|12453.5|12465|12453|12465.5|12453.5|12465|12453|0
1632243120000|2021-09-21 16:52:00|12459.7|12447.7|12458|12446|12459.7|12447.7|12458|12446|68
1632243130000|2021-09-21 16:52:10|12458.8|12446.8|12457.5|12445.5|12458.8|12446.8|12456|12444|4
1632243140000|2021-09-21 16:52:20|12456.6|12444.6|12457.8|12445.8|12457.8|12445.8|12456.6|12444.6|4
1632243150000|2021-09-21 16:52:30|12458.3|12446.3|12456.6|12444.6|12458.3|12446.3|12456.6|12444.6|0
1632243160000|2021-09-21 16:52:40|||||||||1
1632243180000|2021-09-21 16:53:00|12455.3|12443.3|12456.6|12444.6|12457.3|12445.3|12454.1|12442.1|32
1632243190000|2021-09-21 16:53:10|12458.1|12446.1|12455.8|12443.8|12459.1|12447.1|12455.8|12443.8|1
1632243200000|2021-09-21 16:53:20|12456.6|12444.6|12457.8|12445.8|12457.8|12445.8|12455.8|12443.8|0
1632243210000|2021-09-21 16:53:30|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|12456.6|12444.6|0
1632243240000|2021-09-21 16:54:00|12455.8|12443.8|12455.8|12443.8|12456.6|12444.6|12455.8|12443.8|5
1632243250000|2021-09-21 16:54:10|12455.3|12443.3|12454.1|12442.1|12455.3|12443.3|12454.1|12442.1|0
1632243270000|2021-09-21 16:54:30|12455.8|12443.8|12455.3|12443.3|12455.8|12443.8|12455.3|12443.3|0
1632243280000|2021-09-21 16:54:40|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|0
1632243290000|2021-09-21 16:54:50|12454.1|12442.1|12451.6|12439.6|12454.1|12442.1|12451.6|12439.6|10
1632243300000|2021-09-21 16:55:00|12453.3|12441.3|12455.8|12443.8|12455.8|12443.8|12452.1|12440.1|0
1632243310000|2021-09-21 16:55:10|12458.3|12446.3|12454.6|12442.6|12458.3|12446.3|12454.1|12442.1|14
1632243320000|2021-09-21 16:55:20|12453.8|12441.8|12451.6|12439.6|12453.8|12441.8|12451.6|12439.6|2
1632243330000|2021-09-21 16:55:30|12450.8|12438.8|12452.4|12440.4|12452.4|12440.4|12450.8|12438.8|14
1632243340000|2021-09-21 16:55:40|12454.9|12442.9|12454.9|12442.9|12454.9|12442.9|12454.9|12442.9|0
1632243360000|2021-09-21 16:56:00|12452.8|12440.8|12452.1|12440.1|12453.3|12441.3|12452.1|12440.1|2
1632243370000|2021-09-21 16:56:10|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|12454.6|12442.6|4
1632243380000|2021-09-21 16:56:20|12455.8|12443.8|12454.6|12442.6|12455.8|12443.8|12454.6|12442.6|0
1632243390000|2021-09-21 16:56:30|12453.8|12441.8|12454.6|12442.6|12454.6|12442.6|12452.8|12440.8|0
1632243400000|2021-09-21 16:56:40|12455.3|12443.3|12455.1|12443.1|12455.8|12443.8|12455.1|12443.1|2
1632243410000|2021-09-21 16:56:50|12455.8|12443.8|12455.8|12443.8|12455.8|12443.8|12455.8|12443.8|3
1632243420000|2021-09-21 16:57:00|12458.3|12446.3|12453.8|12441.8|12458.3|12446.3|12453.8|12441.8|8
1632243440000|2021-09-21 16:57:20|12454.3|12442.3|12458.3|12446.3|12458.3|12446.3|12454.3|12442.3|3
1632243450000|2021-09-21 16:57:30|12459.1|12447.1|12457.9|12445.9|12459.1|12447.1|12457.9|12445.9|3
1632243460000|2021-09-21 16:57:40|12459.1|12447.1|12459.1|12447.1|12459.1|12447.1|12459.1|12447.1|4
1632243470000|2021-09-21 16:57:50|12458.6|12446.6|12458.6|12446.6|12458.6|12446.6|12458.6|12446.6|2
1632243480000|2021-09-21 16:58:00|12459.1|12447.1|12459.1|12447.1|12459.1|12447.1|12459.1|12447.1|0
1632243490000|2021-09-21 16:58:10|12458.6|12446.6|12459.1|12447.1|12459.1|12447.1|12458.6|12446.6|0
1632243500000|2021-09-21 16:58:20|12458.3|12446.3|12457.9|12445.9|12458.3|12446.3|12457.9|12445.9|5
1632243510000|2021-09-21 16:58:30|12457.1|12445.1|12455.8|12443.8|12457.1|12445.1|12454.6|12442.6|2
1632243520000|2021-09-21 16:58:40|12456.6|12444.6|12457.9|12445.9|12457.9|12445.9|12456.6|12444.6|3
1632243530000|2021-09-21 16:58:50|12458.6|12446.6|12454.1|12442.1|12459.1|12447.1|12454.1|12442.1|0
1632243540000|2021-09-21 16:59:00|12452.9|12440.9|12452.1|12440.1|12453.3|12441.3|12452.1|12440.1|8
1632243550000|2021-09-21 16:59:10|12452.9|12440.9|12456.9|12444.9|12457.4|12445.4|12452.9|12440.9|2
1632243560000|2021-09-21 16:59:20|12457.4|12445.4|12455.7|12443.7|12457.4|12445.4|12455.7|12443.7|0
1632243580000|2021-09-21 16:59:40|12455.2|12443.2|12453.4|12441.4|12455.2|12443.2|12451.4|12439.4|3
1632243590000|2021-09-21 16:59:50|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|0
1632243600000|2021-09-21 17:00:00|12453|12441|12451.9|12439.9|12454.9|12442.9|12451.9|12439.9|1
1632243610000|2021-09-21 17:00:10|12451.1|12439.1|12449.4|12437.4|12451.9|12439.9|12449.4|12437.4|6
1632243620000|2021-09-21 17:00:20|12449.9|12437.9|12448.9|12436.9|12449.9|12437.9|12447.7|12435.7|3
1632243630000|2021-09-21 17:00:30|12448.4|12436.4|12446.7|12434.7|12449.4|12437.4|12446.7|12434.7|4
1632243640000|2021-09-21 17:00:40|12447.5|12435.5|12446.7|12434.7|12447.5|12435.5|12446.7|12434.7|2
1632243650000|2021-09-21 17:00:50|||||||||14
1632243690000|2021-09-21 17:01:30|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|12446.2|12434.2|3
1632243710000|2021-09-21 17:01:50|12447.2|12435.2|12452.2|12440.2|12452.2|12440.2|12447.2|12435.2|2
1632243720000|2021-09-21 17:02:00|12452.7|12440.7|12449.7|12437.7|12452.7|12440.7|12449.7|12437.7|1
1632243740000|2021-09-21 17:02:20|12453.5|12441.5|12454.7|12442.7|12454.7|12442.7|12453.5|12441.5|6
1632243760000|2021-09-21 17:02:40|12455.2|12443.2|12456.4|12444.4|12458.2|12446.2|12455.2|12443.2|1
1632243770000|2021-09-21 17:02:50|12455.2|12443.2|12455.2|12443.2|12455.2|12443.2|12455.2|12443.2|0
1632243780000|2021-09-21 17:03:00|12450.7|12438.7|12450.7|12438.7|12451.9|12439.9|12450.7|12438.7|4
1632243800000|2021-09-21 17:03:20|12449.9|12437.9|12448.2|12436.2|12449.9|12437.9|12448.2|12436.2|2
1632243810000|2021-09-21 17:03:30|12449.7|12437.7|12449.7|12437.7|12449.7|12437.7|12449.7|12437.7|10
1632243820000|2021-09-21 17:03:40|||||||||1
1632243830000|2021-09-21 17:03:50|12451|12439|12451.4|12439.4|12451.4|12439.4|12450.2|12438.2|0
1632243840000|2021-09-21 17:04:00|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|1
1632243870000|2021-09-21 17:04:30|12454|12442|12458.8|12446.8|12458.8|12446.8|12454|12442|7
1632243880000|2021-09-21 17:04:40|12458|12446|12460.2|12448.2|12460.2|12448.2|12457.2|12445.2|8
1632243890000|2021-09-21 17:04:50|12461|12449|12462.2|12450.2|12463.5|12451.5|12461|12449|8
1632243920000|2021-09-21 17:05:20|12462.7|12450.7|12463.5|12451.5|12463.5|12451.5|12462.7|12450.7|0
1632243930000|2021-09-21 17:05:30|12464|12452|12464|12452|12464|12452|12464|12452|0
1632243940000|2021-09-21 17:05:40|12463.5|12451.5|12462.2|12450.2|12463.5|12451.5|12462.2|12450.2|0
1632243950000|2021-09-21 17:05:50|12463.5|12451.5|12462.7|12450.7|12463.5|12451.5|12462.7|12450.7|0
1632243960000|2021-09-21 17:06:00|12463.2|12451.2|12462.2|12450.2|12463.2|12451.2|12462.2|12450.2|0
1632243970000|2021-09-21 17:06:10|12459.2|12447.2|12457.4|12445.4|12459.2|12447.2|12457.4|12445.4|10
1632243980000|2021-09-21 17:06:20|12456.9|12444.9|12457.4|12445.4|12457.4|12445.4|12456.9|12444.9|1
1632243990000|2021-09-21 17:06:30|12459.9|12447.9|12461.9|12449.9|12461.9|12449.9|12459.9|12447.9|6
1632244010000|2021-09-21 17:06:50|12462.4|12450.4|12463.2|12451.2|12463.2|12451.2|12462.4|12450.4|0
1632244020000|2021-09-21 17:07:00|12462.4|12450.4|12460.9|12448.9|12462.4|12450.4|12460.9|12448.9|10
1632244070000|2021-09-21 17:07:50|12461.4|12449.4|12460.9|12448.9|12462.6|12450.6|12460.9|12448.9|3
1632244080000|2021-09-21 17:08:00|12458.9|12446.9|12458.4|12446.4|12458.9|12446.9|12458.4|12446.4|1
1632244100000|2021-09-21 17:08:20|12457.2|12445.2|12460.1|12448.1|12460.1|12448.1|12457.2|12445.2|5
1632244110000|2021-09-21 17:08:30|12462.6|12450.6|12463.1|12451.1|12464.9|12452.9|12461.9|12449.9|2
1632244120000|2021-09-21 17:08:40|12461.9|12449.9|12463.1|12451.1|12463.1|12451.1|12460.9|12448.9|12
1632244130000|2021-09-21 17:08:50|12463.9|12451.9|12463.1|12451.1|12463.9|12451.9|12461.4|12449.4|1
1632244140000|2021-09-21 17:09:00|12463.9|12451.9|12465.6|12453.6|12465.6|12453.6|12463.9|12451.9|0
1632244160000|2021-09-21 17:09:20|12463.9|12451.9|12463.9|12451.9|12463.9|12451.9|12463.9|12451.9|2
1632244170000|2021-09-21 17:09:30|||||||||1
1632244180000|2021-09-21 17:09:40|||||||||3
1632244190000|2021-09-21 17:09:50|12464.4|12452.4|12465.1|12453.1|12465.1|12453.1|12464.4|12452.4|1
1632244200000|2021-09-21 17:10:00|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|12459.4|12447.4|2
1632244210000|2021-09-21 17:10:10|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|0
1632244220000|2021-09-21 17:10:20|12461.4|12449.4|12461.9|12449.9|12461.9|12449.9|12461.4|12449.4|0
1632244230000|2021-09-21 17:10:30|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|12461.4|12449.4|0
1632244240000|2021-09-21 17:10:40|12462.7|12450.7|12462.7|12450.7|12462.7|12450.7|12462.7|12450.7|1
1632244250000|2021-09-21 17:10:50|12465.2|12453.2|12464.4|12452.4|12465.6|12453.6|12464.4|12452.4|2
1632244260000|2021-09-21 17:11:00|12465.2|12453.2|12465.2|12453.2|12465.2|12453.2|12464.4|12452.4|0
1632244300000|2021-09-21 17:11:40|12461.9|12449.9|12461.9|12449.9|12461.9|12449.9|12461.9|12449.9|6
1632244330000|2021-09-21 17:12:10|12462.7|12450.7|12462.7|12450.7|12462.7|12450.7|12462.7|12450.7|0
1632244350000|2021-09-21 17:12:30|12464.4|12452.4|12464.4|12452.4|12464.4|12452.4|12464.4|12452.4|8
1632244360000|2021-09-21 17:12:40|12463.6|12451.6|12464.4|12452.4|12464.4|12452.4|12463.6|12451.6|8
1632244370000|2021-09-21 17:12:50|12463.6|12451.6|12467.4|12455.4|12467.9|12455.9|12463.6|12451.6|1
1632244380000|2021-09-21 17:13:00|12465.8|12453.8|12467.4|12455.4|12467.4|12455.4|12465.8|12453.8|0
1632244390000|2021-09-21 17:13:10|12468.6|12456.6|12467.9|12455.9|12468.6|12456.6|12467.9|12455.9|0
1632244400000|2021-09-21 17:13:20|12467.4|12455.4|12467.4|12455.4|12467.9|12455.9|12467.4|12455.4|0
1632244410000|2021-09-21 17:13:30|12468.2|12456.2|12464.1|12452.1|12468.6|12456.6|12464.1|12452.1|5
1632244420000|2021-09-21 17:13:40|12463.6|12451.6|12463.6|12451.6|12463.6|12451.6|12463.6|12451.6|1
1632244430000|2021-09-21 17:13:50|12466.9|12454.9|12464.7|12452.7|12467.4|12455.4|12463.9|12451.9|6
1632244440000|2021-09-21 17:14:00|12465.2|12453.2|12465.2|12453.2|12465.2|12453.2|12465.2|12453.2|0
1632244450000|2021-09-21 17:14:10|12464.4|12452.4|12465.2|12453.2|12465.2|12453.2|12463.9|12451.9|0
1632244480000|2021-09-21 17:14:40|12463.4|12451.4|12462.7|12450.7|12463.4|12451.4|12462.7|12450.7|5
1632244520000|2021-09-21 17:15:20|12463.2|12451.2|12465.2|12453.2|12465.2|12453.2|12463.2|12451.2|3
1632244530000|2021-09-21 17:15:30|12463.6|12451.6|12462.7|12450.7|12463.6|12451.6|12462.7|12450.7|2
1632244560000|2021-09-21 17:16:00|12462.2|12450.2|12461.7|12449.7|12462.2|12450.2|12461.7|12449.7|11
1632244580000|2021-09-21 17:16:20|12457.5|12445.5|12455|12443|12457.5|12445.5|12455|12443|1
1632244590000|2021-09-21 17:16:30|12455.5|12443.5|12455.5|12443.5|12456.2|12444.2|12455.5|12443.5|0
1632244610000|2021-09-21 17:16:50|12460|12448|12461.2|12449.2|12461.2|12449.2|12460|12448|4
1632244620000|2021-09-21 17:17:00|12460|12448|12462.5|12450.5|12462.5|12450.5|12460|12448|0
1632244630000|2021-09-21 17:17:10|12463|12451|12463.5|12451.5|12465|12453|12463|12451|0
1632244640000|2021-09-21 17:17:20|12464.2|12452.2|12463.5|12451.5|12464.2|12452.2|12462.2|12450.2|2
1632244650000|2021-09-21 17:17:30|12464.2|12452.2|12463.5|12451.5|12464.2|12452.2|12463.5|12451.5|1
1632244660000|2021-09-21 17:17:40|12464.2|12452.2|12463.5|12451.5|12464.2|12452.2|12463.5|12451.5|0
1632244670000|2021-09-21 17:17:50|12464.2|12452.2|12464.2|12452.2|12464.2|12452.2|12464.2|12452.2|0
1632244710000|2021-09-21 17:18:30|12463.5|12451.5|12463.5|12451.5|12463.5|12451.5|12463.5|12451.5|6
1632244720000|2021-09-21 17:18:40|||||||||1
1632244730000|2021-09-21 17:18:50|12464.4|12452.4|12464.4|12452.4|12464.4|12452.4|12464.4|12452.4|3
1632244740000|2021-09-21 17:19:00|12462.7|12450.7|12460.7|12448.7|12462.7|12450.7|12460.7|12448.7|0
1632244750000|2021-09-21 17:19:10|12464|12452|12464.4|12452.4|12464.4|12452.4|12464|12452|4
1632244760000|2021-09-21 17:19:20|12463.2|12451.2|12463.2|12451.2|12464|12452|12462.7|12450.7|2
1632244770000|2021-09-21 17:19:30|12463.7|12451.7|12465.2|12453.2|12465.2|12453.2|12463.7|12451.7|0
1632244780000|2021-09-21 17:19:40|||||||||10
1632244820000|2021-09-21 17:20:20|12464|12452|12464.4|12452.4|12464.4|12452.4|12464|12452|4
1632244850000|2021-09-21 17:20:50|12465.2|12453.2|12465.2|12453.2|12465.2|12453.2|12465.2|12453.2|11
1632244860000|2021-09-21 17:21:00|12467.9|12455.9|12469|12457|12469.9|12457.9|12467.9|12455.9|28
1632244870000|2021-09-21 17:21:10|12470.2|12458.2|12469|12457|12470.2|12458.2|12469|12457|3
1632244910000|2021-09-21 17:21:50|12468.5|12456.5|12466.5|12454.5|12468.5|12456.5|12466|12454|1
1632244920000|2021-09-21 17:22:00|12465.7|12453.7|12465.2|12453.2|12465.7|12453.7|12465.2|12453.2|0
1632244930000|2021-09-21 17:22:10|12464.3|12452.3|12463|12451|12464.3|12452.3|12463|12451|3
1632244940000|2021-09-21 17:22:20|12462.7|12450.7|12463.5|12451.5|12463.5|12451.5|12462.7|12450.7|0
1632244960000|2021-09-21 17:22:40|12462.7|12450.7|12463.5|12451.5|12463.5|12451.5|12462.7|12450.7|1
1632244970000|2021-09-21 17:22:50|12464.3|12452.3|12466.8|12454.8|12466.8|12454.8|12464.3|12452.3|0
1632244980000|2021-09-21 17:23:00|||||||||1
1632245010000|2021-09-21 17:23:30|12467.2|12455.2|12469.3|12457.3|12470.2|12458.2|12467.2|12455.2|3
1632245020000|2021-09-21 17:23:40|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|0
1632245030000|2021-09-21 17:23:50|||||||||5
1632245040000|2021-09-21 17:24:00|12470.7|12458.7|12470.7|12458.7|12472|12460|12470.2|12458.2|1
1632245050000|2021-09-21 17:24:10|12471.5|12459.5|12470.7|12458.7|12471.5|12459.5|12470.2|12458.2|0
1632245060000|2021-09-21 17:24:20|12471.5|12459.5|12470.7|12458.7|12471.5|12459.5|12470.7|12458.7|0
1632245070000|2021-09-21 17:24:30|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|1
1632245080000|2021-09-21 17:24:40|12468.2|12456.2|12469|12457|12469|12457|12468.2|12456.2|4
1632245090000|2021-09-21 17:24:50|12469.5|12457.5|12470.7|12458.7|12470.7|12458.7|12469.5|12457.5|0
1632245100000|2021-09-21 17:25:00|12470.2|12458.2|12472.7|12460.7|12472.7|12460.7|12470.2|12458.2|0
1632245110000|2021-09-21 17:25:10|12474.5|12462.5|12475.2|12463.2|12475.2|12463.2|12474|12462|1
1632245130000|2021-09-21 17:25:30|12472.5|12460.5|12474.5|12462.5|12474.5|12462.5|12472.5|12460.5|4
1632245140000|2021-09-21 17:25:40|12475.2|12463.2|12475.2|12463.2|12475.2|12463.2|12474.5|12462.5|0
1632245150000|2021-09-21 17:25:50|12474.5|12462.5|12474.5|12462.5|12474.5|12462.5|12474.5|12462.5|0
1632245170000|2021-09-21 17:26:10|12475.2|12463.2|12474.5|12462.5|12475.2|12463.2|12474.5|12462.5|0
1632245190000|2021-09-21 17:26:30|||||||||10
1632245200000|2021-09-21 17:26:40|12473.7|12461.7|12477.8|12465.8|12477.8|12465.8|12472.8|12460.8|3
1632245210000|2021-09-21 17:26:50|12474.5|12462.5|12474.5|12462.5|12475.7|12463.7|12474.5|12462.5|3
1632245220000|2021-09-21 17:27:00|12476.5|12464.5|12476.5|12464.5|12476.5|12464.5|12476.5|12464.5|1
1632245230000|2021-09-21 17:27:10|12475.3|12463.3|12476.5|12464.5|12476.5|12464.5|12475.3|12463.3|0
1632245240000|2021-09-21 17:27:20|12475.7|12463.7|12479|12467|12479|12467|12475.7|12463.7|11
1632245250000|2021-09-21 17:27:30|12478.5|12466.5|12479|12467|12479|12467|12478.5|12466.5|0
1632245260000|2021-09-21 17:27:40|12480.3|12468.3|12480.3|12468.3|12480.3|12468.3|12479|12467|1
1632245270000|2021-09-21 17:27:50|12483|12471|12480.3|12468.3|12483|12471|12480.3|12468.3|12
1632245280000|2021-09-21 17:28:00|12480.7|12468.7|12480.7|12468.7|12481.2|12469.2|12480.3|12468.3|1
1632245290000|2021-09-21 17:28:10|12481.2|12469.2|12483.5|12471.5|12483.5|12471.5|12481.2|12469.2|2
1632245310000|2021-09-21 17:28:30|12482.3|12470.3|12479.8|12467.8|12482.3|12470.3|12479.8|12467.8|5
1632245320000|2021-09-21 17:28:40|12479|12467|12479|12467|12479|12467|12479|12467|2
1632245330000|2021-09-21 17:28:50|12478.2|12466.2|12478.2|12466.2|12478.2|12466.2|12478.2|12466.2|0
1632245340000|2021-09-21 17:29:00|12477.8|12465.8|12477|12465|12477.8|12465.8|12475|12463|1
1632245350000|2021-09-21 17:29:10|12475.7|12463.7|12476.5|12464.5|12476.5|12464.5|12475|12463|0
1632245360000|2021-09-21 17:29:20|12477|12465|12477|12465|12477|12465|12477|12465|0
1632245370000|2021-09-21 17:29:30|12477.5|12465.5|12477.5|12465.5|12478|12466|12477.5|12465.5|0
1632245380000|2021-09-21 17:29:40|12475.9|12463.9|12475.9|12463.9|12476.7|12464.7|12475.9|12463.9|0
1632245390000|2021-09-21 17:29:50|12476|12464|12477.2|12465.2|12477.2|12465.2|12476|12464|1
1632245400000|2021-09-21 17:30:00|12474.7|12462.7|12472.2|12460.2|12474.7|12462.7|12472.2|12460.2|0
1632245410000|2021-09-21 17:30:10|12474.2|12462.2|12473.5|12461.5|12474.2|12462.2|12472.2|12460.2|4
1632245430000|2021-09-21 17:30:30|12472.2|12460.2|12472.2|12460.2|12472.2|12460.2|12472.2|12460.2|0
1632245450000|2021-09-21 17:30:50|12468|12456|12468|12456|12470.5|12458.5|12468|12456|0
1632245470000|2021-09-21 17:31:10|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|0
1632245510000|2021-09-21 17:31:50|12466|12454|12468.7|12456.7|12469.5|12457.5|12466|12454|12
1632245520000|2021-09-21 17:32:00|12467|12455|12467|12455|12467|12455|12467|12455|1
1632245540000|2021-09-21 17:32:20|12466.3|12454.3|12471.3|12459.3|12471.3|12459.3|12466.3|12454.3|2
1632245630000|2021-09-21 17:33:50|12465.5|12453.5|12465.5|12453.5|12466.3|12454.3|12465.5|12453.5|2
1632245640000|2021-09-21 17:34:00|12463.3|12451.3|12468|12456|12468|12456|12463.3|12451.3|3
1632245650000|2021-09-21 17:34:10|12468.8|12456.8|12468|12456|12470|12458|12468|12456|0
1632245660000|2021-09-21 17:34:20|||||||||1
1632245670000|2021-09-21 17:34:30|12465.5|12453.5|12465.5|12453.5|12465.5|12453.5|12463.8|12451.8|0
1632245680000|2021-09-21 17:34:40|||||||||1
1632245700000|2021-09-21 17:35:00|12467.2|12455.2|12467.2|12455.2|12467.2|12455.2|12467.2|12455.2|1
1632245720000|2021-09-21 17:35:20|12468.8|12456.8|12467.5|12455.5|12468.8|12456.8|12466.8|12454.8|1
1632245730000|2021-09-21 17:35:30|12466.8|12454.8|12469.3|12457.3|12469.7|12457.7|12466.8|12454.8|2
1632245740000|2021-09-21 17:35:40|12469.7|12457.7|12469.3|12457.3|12469.7|12457.7|12469.3|12457.3|0
1632245750000|2021-09-21 17:35:50|12467.5|12455.5|12468|12456|12468|12456|12467.5|12455.5|0
1632245760000|2021-09-21 17:36:00|12467.5|12455.5|12463.8|12451.8|12467.5|12455.5|12463.8|12451.8|3
1632245770000|2021-09-21 17:36:10|12464.3|12452.3|12465|12453|12465.8|12453.8|12463.8|12451.8|2
1632245780000|2021-09-21 17:36:20|12464.3|12452.3|12465|12453|12465|12453|12463.8|12451.8|0
1632245790000|2021-09-21 17:36:30|12463.8|12451.8|12466.3|12454.3|12466.3|12454.3|12463.8|12451.8|6
1632245800000|2021-09-21 17:36:40|12465|12453|12463.8|12451.8|12465|12453|12463.8|12451.8|2
1632245810000|2021-09-21 17:36:50|12462.5|12450.5|12461.3|12449.3|12462.5|12450.5|12460.5|12448.5|4
1632245820000|2021-09-21 17:37:00|12460.5|12448.5|12461.8|12449.8|12462.5|12450.5|12460.5|12448.5|1
1632245830000|2021-09-21 17:37:10|12460.5|12448.5|12460|12448|12460.5|12448.5|12459.3|12447.3|0
1632245840000|2021-09-21 17:37:20|12465.3|12453.3|12460.3|12448.3|12465.3|12453.3|12460.3|12448.3|22
1632245850000|2021-09-21 17:37:30|12459.1|12447.1|12456.3|12444.3|12459.1|12447.1|12456.3|12444.3|3
1632245860000|2021-09-21 17:37:40|12455.8|12443.8|12455.8|12443.8|12455.8|12443.8|12455.3|12443.3|3
1632245870000|2021-09-21 17:37:50|12455.3|12443.3|12455.8|12443.8|12456.3|12444.3|12455.3|12443.3|0
1632245880000|2021-09-21 17:38:00|12455.3|12443.3|12454.6|12442.6|12455.3|12443.3|12452.8|12440.8|3
1632245890000|2021-09-21 17:38:10|12454.8|12442.8|12454.6|12442.6|12455.3|12443.3|12454.6|12442.6|0
1632245900000|2021-09-21 17:38:20|12455.3|12443.3|12454.6|12442.6|12455.3|12443.3|12454.6|12442.6|5
1632245930000|2021-09-21 17:38:50|||||||||1
1632245950000|2021-09-21 17:39:10|12455.3|12443.3|12455.3|12443.3|12456.3|12444.3|12455.3|12443.3|0
1632245960000|2021-09-21 17:39:20|12455.8|12443.8|12455.8|12443.8|12455.8|12443.8|12455.8|12443.8|0
1632245970000|2021-09-21 17:39:30|12455.3|12443.3|12453.8|12441.8|12455.3|12443.3|12453.8|12441.8|12
1632245980000|2021-09-21 17:39:40|||||||||16
1632245990000|2021-09-21 17:39:50|12454.3|12442.3|12453.3|12441.3|12454.3|12442.3|12451.3|12439.3|28
1632246000000|2021-09-21 17:40:00|12452.8|12440.8|12452.8|12440.8|12452.8|12440.8|12451.3|12439.3|8
1632246010000|2021-09-21 17:40:10|12451.9|12439.9|12450.6|12438.6|12451.9|12439.9|12449.4|12437.4|5
1632246020000|2021-09-21 17:40:20|12449.4|12437.4|12452.4|12440.4|12452.8|12440.8|12449.4|12437.4|0
1632246030000|2021-09-21 17:40:30|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|0
1632246050000|2021-09-21 17:40:50|12451.1|12439.1|12451.4|12439.4|12451.9|12439.9|12449.9|12437.9|14
1632246060000|2021-09-21 17:41:00|12451.9|12439.9|12451.4|12439.4|12451.9|12439.9|12451.4|12439.4|2
1632246070000|2021-09-21 17:41:10|12450.4|12438.4|12450.4|12438.4|12450.4|12438.4|12450.4|12438.4|3
1632246080000|2021-09-21 17:41:20|12449.2|12437.2|12449.2|12437.2|12450.9|12438.9|12449.2|12437.2|2
1632246090000|2021-09-21 17:41:30|12447.4|12435.4|12448.7|12436.7|12449.2|12437.2|12447.4|12435.4|0
1632246100000|2021-09-21 17:41:40|12448.2|12436.2|12447.4|12435.4|12448.2|12436.2|12447.4|12435.4|0
1632246110000|2021-09-21 17:41:50|12447.9|12435.9|12449.5|12437.5|12449.5|12437.5|12446.5|12434.5|39
1632246120000|2021-09-21 17:42:00|12450|12438|12449.2|12437.2|12450|12438|12449.2|12437.2|2
1632246130000|2021-09-21 17:42:10|12450.9|12438.9|12454.4|12442.4|12454.4|12442.4|12450.9|12438.9|26
1632246140000|2021-09-21 17:42:20|12454.9|12442.9|12454.4|12442.4|12454.9|12442.9|12454.4|12442.4|3
1632246160000|2021-09-21 17:42:40|12453.9|12441.9|12453.9|12441.9|12453.9|12441.9|12453.4|12441.4|1
1632246170000|2021-09-21 17:42:50|12454.4|12442.4|12455.6|12443.6|12455.6|12443.6|12454.4|12442.4|3
1632246180000|2021-09-21 17:43:00|12456.4|12444.4|12455.2|12443.2|12456.4|12444.4|12454.4|12442.4|1
1632246190000|2021-09-21 17:43:10|12454.4|12442.4|12454.9|12442.9|12454.9|12442.9|12453.6|12441.6|5
1632246210000|2021-09-21 17:43:30|12454.4|12442.4|12453.6|12441.6|12454.9|12442.9|12453.6|12441.6|0
1632246220000|2021-09-21 17:43:40|12454.1|12442.1|12454.9|12442.9|12454.9|12442.9|12454.1|12442.1|1
1632246230000|2021-09-21 17:43:50|12455.6|12443.6|12456.1|12444.1|12456.1|12444.1|12455.6|12443.6|1
1632246240000|2021-09-21 17:44:00|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|12455.4|12443.4|0
1632246250000|2021-09-21 17:44:10|12454.9|12442.9|12458.6|12446.6|12458.6|12446.6|12454.9|12442.9|2
1632246270000|2021-09-21 17:44:30|12459.4|12447.4|12459.4|12447.4|12459.9|12447.9|12458.6|12446.6|1
1632246280000|2021-09-21 17:44:40|12459.9|12447.9|12460.4|12448.4|12460.4|12448.4|12459.9|12447.9|0
1632246290000|2021-09-21 17:44:50|12462.9|12450.9|12462.1|12450.1|12462.9|12450.9|12462.1|12450.1|6
1632246300000|2021-09-21 17:45:00|12460.4|12448.4|12455.2|12443.2|12461.3|12449.3|12455.2|12443.2|18
1632246310000|2021-09-21 17:45:10|12455.9|12443.9|12456.1|12444.1|12456.9|12444.9|12455.9|12443.9|4
1632246320000|2021-09-21 17:45:20|12454.4|12442.4|12450.2|12438.2|12454.4|12442.4|12450.2|12438.2|2
1632246330000|2021-09-21 17:45:30|12449.7|12437.7|12450.9|12438.9|12450.9|12438.9|12448.9|12436.9|0
1632246340000|2021-09-21 17:45:40|12450.2|12438.2|12451.4|12439.4|12451.4|12439.4|12450.2|12438.2|2
1632246350000|2021-09-21 17:45:50|12450.9|12438.9|12449.4|12437.4|12450.9|12438.9|12449.4|12437.4|11
1632246360000|2021-09-21 17:46:00|||||||||6
1632246370000|2021-09-21 17:46:10|12451.9|12439.9|12451.9|12439.9|12451.9|12439.9|12451.4|12439.4|3
1632246380000|2021-09-21 17:46:20|12451.4|12439.4|12450.7|12438.7|12451.4|12439.4|12449.4|12437.4|8
1632246390000|2021-09-21 17:46:30|12451.4|12439.4|12449.4|12437.4|12451.4|12439.4|12449.4|12437.4|2
1632246400000|2021-09-21 17:46:40|||||||||1
1632246410000|2021-09-21 17:46:50|12448.4|12436.4|12457.2|12445.2|12457.7|12445.7|12448.4|12436.4|43
1632246420000|2021-09-21 17:47:00|12455.9|12443.9|12459.7|12447.7|12460.2|12448.2|12455.9|12443.9|3
1632246430000|2021-09-21 17:47:10|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|12458.9|12446.9|0
1632246450000|2021-09-21 17:47:30|12459.7|12447.7|12461|12449|12461|12449|12459.7|12447.7|2
1632246480000|2021-09-21 17:48:00|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|12458.5|12446.5|4
1632246500000|2021-09-21 17:48:20|12458.9|12446.9|12459.7|12447.7|12459.7|12447.7|12458.9|12446.9|3
1632246510000|2021-09-21 17:48:30|12460.2|12448.2|12460.2|12448.2|12462.2|12450.2|12460.2|12448.2|2
1632246520000|2021-09-21 17:48:40|||||||||2
1632246530000|2021-09-21 17:48:50|12459.4|12447.4|12459.4|12447.4|12460.2|12448.2|12459.4|12447.4|0
1632246540000|2021-09-21 17:49:00|12458.7|12446.7|12453.7|12441.7|12459.4|12447.4|12453.7|12441.7|2
1632246550000|2021-09-21 17:49:10|12454.4|12442.4|12451.9|12439.9|12454.4|12442.4|12451.9|12439.9|1
1632246560000|2021-09-21 17:49:20|12453.7|12441.7|12454.9|12442.9|12454.9|12442.9|12453.7|12441.7|0
1632246580000|2021-09-21 17:49:40|12456.9|12444.9|12456.9|12444.9|12456.9|12444.9|12456.2|12444.2|2
1632246590000|2021-09-21 17:49:50|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|0
1632246600000|2021-09-21 17:50:00|12456.9|12444.9|12456.9|12444.9|12459.4|12447.4|12456.9|12444.9|1
1632246610000|2021-09-21 17:50:10|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|12456.2|12444.2|0
1632246620000|2021-09-21 17:50:20|12454.9|12442.9|12454.4|12442.4|12454.9|12442.9|12454.4|12442.4|0
1632246640000|2021-09-21 17:50:40|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|12452.2|12440.2|3
1632246650000|2021-09-21 17:50:50|12452.7|12440.7|12453.5|12441.5|12453.5|12441.5|12452.7|12440.7|0
1632246660000|2021-09-21 17:51:00|12452.7|12440.7|12451.7|12439.7|12452.7|12440.7|12451.7|12439.7|0
1632246670000|2021-09-21 17:51:10|12451|12439|12451|12439|12451|12439|12451|12439|0
1632246690000|2021-09-21 17:51:30|||||||||1
1632246720000|2021-09-21 17:52:00|12450.2|12438.2|12450.2|12438.2|12451|12439|12450.2|12438.2|2
1632246730000|2021-09-21 17:52:10|12451|12439|12448.5|12436.5|12451|12439|12448.5|12436.5|1
1632246740000|2021-09-21 17:52:20|12449|12437|12448.5|12436.5|12449|12437|12448.5|12436.5|3
1632246750000|2021-09-21 17:52:30|||||||||1
1632246760000|2021-09-21 17:52:40|||||||||4
1632246770000|2021-09-21 17:52:50|||||||||1
1632246780000|2021-09-21 17:53:00|||||||||2
1632246790000|2021-09-21 17:53:10|12447.5|12435.5|12449.3|12437.3|12451.8|12439.8|12447.5|12435.5|8
1632246800000|2021-09-21 17:53:20|12450|12438|12449.3|12437.3|12450|12438|12448.8|12436.8|2
1632246810000|2021-09-21 17:53:30|12447.5|12435.5|12449.3|12437.3|12449.3|12437.3|12447.5|12435.5|0
1632246820000|2021-09-21 17:53:40|12450|12438|12450|12438|12450|12438|12450|12438|1
1632246830000|2021-09-21 17:53:50|12450.5|12438.5|12451.8|12439.8|12452.5|12440.5|12450.5|12438.5|5
1632246840000|2021-09-21 17:54:00|12452.5|12440.5|12453|12441|12453.5|12441.5|12452.2|12440.2|0
1632246850000|2021-09-21 17:54:10|12452.5|12440.5|12451|12439|12452.5|12440.5|12451|12439|1
1632246860000|2021-09-21 17:54:20|12455|12443|12456.3|12444.3|12456.3|12444.3|12455|12443|5
1632246870000|2021-09-21 17:54:30|12455.5|12443.5|12455.5|12443.5|12456.3|12444.3|12455.5|12443.5|0
1632246880000|2021-09-21 17:54:40|12456|12444|12456.8|12444.8|12457.5|12445.5|12456|12444|3
1632246890000|2021-09-21 17:54:50|12456|12444|12456.5|12444.5|12456.8|12444.8|12456|12444|0
1632246900000|2021-09-21 17:55:00|12455.2|12443.2|12453.2|12441.2|12455.7|12443.7|12453.2|12441.2|3
1632246910000|2021-09-21 17:55:10|12454|12442|12452.2|12440.2|12454.7|12442.7|12451|12439|2
1632246920000|2021-09-21 17:55:20|12453|12441|12454.7|12442.7|12457.2|12445.2|12453|12441|3
1632246930000|2021-09-21 17:55:30|12454.8|12442.8|12454|12442|12454.8|12442.8|12453.2|12441.2|0
1632246940000|2021-09-21 17:55:40|12456|12444|12454.8|12442.8|12456|12444|12454|12442|1
1632246950000|2021-09-21 17:55:50|12454|12442|12451|12439|12454|12442|12451|12439|1
1632246960000|2021-09-21 17:56:00|12452|12440|12450.2|12438.2|12452|12440|12450.2|12438.2|3
1632246970000|2021-09-21 17:56:10|12451|12439|12451|12439|12452|12440|12450.2|12438.2|1
1632246980000|2021-09-21 17:56:20|12450.2|12438.2|12451|12439|12451|12439|12449.8|12437.8|0
1632246990000|2021-09-21 17:56:30|12448.5|12436.5|12448.5|12436.5|12448.5|12436.5|12448.5|12436.5|7
1632247010000|2021-09-21 17:56:50|||||||||1
1632247020000|2021-09-21 17:57:00|12449|12437|12451|12439|12451|12439|12449|12437|13
1632247030000|2021-09-21 17:57:10|12453.5|12441.5|12453.5|12441.5|12453.5|12441.5|12453.5|12441.5|11
1632247040000|2021-09-21 17:57:20|12454.8|12442.8|12462.3|12450.3|12462.3|12450.3|12454|12442|47
1632247050000|2021-09-21 17:57:30|12463|12451|12467.3|12455.3|12467.3|12455.3|12462.7|12450.7|13
1632247060000|2021-09-21 17:57:40|12468.5|12456.5|12467.7|12455.7|12468.5|12456.5|12467.7|12455.7|2
1632247070000|2021-09-21 17:57:50|12464.8|12452.8|12464.8|12452.8|12465.7|12453.7|12464|12452|0
1632247080000|2021-09-21 17:58:00|12463.5|12451.5|12463.5|12451.5|12464.8|12452.8|12461|12449|2
1632247090000|2021-09-21 17:58:10|12461.8|12449.8|12462.6|12450.6|12462.6|12450.6|12461.8|12449.8|14
1632247100000|2021-09-21 17:58:20|12465.1|12453.1|12465.1|12453.1|12465.1|12453.1|12465.1|12453.1|1
1632247110000|2021-09-21 17:58:30|12461.8|12449.8|12462.6|12450.6|12462.6|12450.6|12461.8|12449.8|4
1632247130000|2021-09-21 17:58:50|12460.8|12448.8|12467.6|12455.6|12468|12456|12460.8|12448.8|17
1632247140000|2021-09-21 17:59:00|12466.6|12454.6|12465.1|12453.1|12466.6|12454.6|12465.1|12453.1|22
1632247150000|2021-09-21 17:59:10|12464.1|12452.1|12467.6|12455.6|12471.6|12459.6|12464.1|12452.1|13
1632247160000|2021-09-21 17:59:20|12465.1|12453.1|12464|12452|12465.1|12453.1|12461|12449|11
1632247170000|2021-09-21 17:59:30|12463.5|12451.5|12459.2|12447.2|12463.5|12451.5|12457|12445|72
1632247180000|2021-09-21 17:59:40|12458.7|12446.7|12456.4|12444.4|12460.5|12448.5|12456.4|12444.4|89
1632247190000|2021-09-21 17:59:50|12455.7|12443.7|12459.5|12447.5|12460.5|12448.5|12454.9|12442.9|125
1632247200000|2021-09-21 18:00:00|12458.7|12446.7|12458.9|12446.9|12460.5|12448.5|12458|12446|19
1632247210000|2021-09-21 18:00:10|12458.4|12446.4|12458.9|12446.9|12458.9|12446.9|12456.4|12444.4|29
1632247220000|2021-09-21 18:00:20|12458.4|12446.4|12458.2|12446.2|12458.9|12446.9|12456.9|12444.9|14
1632247230000|2021-09-21 18:00:30|12457.7|12445.7|12456.4|12444.4|12458.9|12446.9|12456.4|12444.4|2
1632247240000|2021-09-21 18:00:40|||||||||18
1632247250000|2021-09-21 18:00:50|12453.9|12441.9|12453.4|12441.4|12454.7|12442.7|12453.4|12441.4|4
1632247260000|2021-09-21 18:01:00|12453.9|12441.9|12453.9|12441.9|12453.9|12441.9|12453.9|12441.9|6
1632247270000|2021-09-21 18:01:10|12455.5|12443.5|12455.5|12443.5|12455.5|12443.5|12455.5|12443.5|7
1632247280000|2021-09-21 18:01:20|12454.7|12442.7|12454.2|12442.2|12454.7|12442.7|12453|12441|4
1632247290000|2021-09-21 18:01:30|12453.5|12441.5|12453.5|12441.5|12454.2|12442.2|12453.5|12441.5|14
1632247300000|2021-09-21 18:01:40|||||||||7
1632247310000|2021-09-21 18:01:50|12454.2|12442.2|12453.5|12441.5|12454.2|12442.2|12453.5|12441.5|4
1632247320000|2021-09-21 18:02:00|12453.9|12441.9|12453.9|12441.9|12453.9|12441.9|12453.9|12441.9|0
1632247330000|2021-09-21 18:02:10|||||||||1
1632247340000|2021-09-21 18:02:20|12453|12441|12453|12441|12453|12441|12453|12441|18
1632247350000|2021-09-21 18:02:30|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|1
1632247360000|2021-09-21 18:02:40|||||||||4
1632247370000|2021-09-21 18:02:50|12450.5|12438.5|12451.7|12439.7|12451.7|12439.7|12450.5|12438.5|6
1632247380000|2021-09-21 18:03:00|12451|12439|12451|12439|12451.4|12439.4|12448.2|12436.2|30
1632247390000|2021-09-21 18:03:10|12449.7|12437.7|12449.7|12437.7|12449.7|12437.7|12449.7|12437.7|0
1632247400000|2021-09-21 18:03:20|12448.9|12436.9|12449.2|12437.2|12449.2|12437.2|12448.9|12436.9|1
1632247410000|2021-09-21 18:03:30|12451|12439|12451|12439|12451|12439|12449.7|12437.7|0
1632247420000|2021-09-21 18:03:40|12451.7|12439.7|12454.2|12442.2|12454.2|12442.2|12451.7|12439.7|1
1632247430000|2021-09-21 18:03:50|12453|12441|12452.5|12440.5|12453|12441|12452.5|12440.5|6
1632247440000|2021-09-21 18:04:00|12450.5|12438.5|12451.3|12439.3|12451.7|12439.7|12450.5|12438.5|6
1632247460000|2021-09-21 18:04:20|12449.5|12437.5|12452|12440|12452|12440|12449.5|12437.5|2
1632247470000|2021-09-21 18:04:30|12452.5|12440.5|12452|12440|12453.3|12441.3|12452|12440|13
1632247480000|2021-09-21 18:04:40|12451.5|12439.5|12452.3|12440.3|12452.3|12440.3|12451.5|12439.5|9
1632247490000|2021-09-21 18:04:50|12451.5|12439.5|12457.3|12445.3|12458.1|12446.1|12451.1|12439.1|24
1632317400000|2021-09-22 13:30:00|12506|12494|12494.5|12482.5|12506|12494|12488.5|12476.5|44
1632317410000|2021-09-22 13:30:10|12493.8|12481.8|12500.8|12488.8|12501.8|12489.8|12493.3|12481.3|18
1632317420000|2021-09-22 13:30:20|12500|12488|12503|12491|12507.3|12495.3|12500|12488|42
1632317430000|2021-09-22 13:30:30|12504|12492|12508.8|12496.8|12508.8|12496.8|12502.8|12490.8|18
1632317440000|2021-09-22 13:30:40|12515.8|12503.8|12511.5|12499.5|12517|12505|12511|12499|33
1632317450000|2021-09-22 13:30:50|12512.3|12500.3|12514.8|12502.8|12518|12506|12511.8|12499.8|2
1632317460000|2021-09-22 13:31:00|12515|12503|12518.5|12506.5|12518.5|12506.5|12512.5|12500.5|20
1632317470000|2021-09-22 13:31:10|12514.3|12502.3|12510|12498|12518|12506|12510|12498|9
1632317480000|2021-09-22 13:31:20|12510.3|12498.3|12509.3|12497.3|12512.3|12500.3|12507.8|12495.8|12
1632317490000|2021-09-22 13:31:30|12508.3|12496.3|12509.3|12497.3|12510|12498|12508.3|12496.3|9
1632317500000|2021-09-22 13:31:40|12508.3|12496.3|12509.8|12497.8|12509.8|12497.8|12506.6|12494.6|24
1632317510000|2021-09-22 13:31:50|12509.3|12497.3|12510.1|12498.1|12512.3|12500.3|12508.3|12496.3|4
1632317520000|2021-09-22 13:32:00|12508.6|12496.6|12509.6|12497.6|12510.6|12498.6|12508.1|12496.1|7
1632317530000|2021-09-22 13:32:10|12508.3|12496.3|12515.6|12503.6|12515.6|12503.6|12508.3|12496.3|14
1632317540000|2021-09-22 13:32:20|12515.1|12503.1|12515.6|12503.6|12516.1|12504.1|12515.1|12503.1|2
1632317550000|2021-09-22 13:32:30|12514.8|12502.8|12518.6|12506.6|12519.8|12507.8|12514.8|12502.8|9
1632317560000|2021-09-22 13:32:40|12520.6|12508.6|12521.3|12509.3|12527.1|12515.1|12520.6|12508.6|23
1632317570000|2021-09-22 13:32:50|12520.6|12508.6|12515.8|12503.8|12522.1|12510.1|12515.8|12503.8|12
1632317580000|2021-09-22 13:33:00|12516.6|12504.6|12523.1|12511.1|12523.1|12511.1|12515.1|12503.1|8
1632317590000|2021-09-22 13:33:10|12524.1|12512.1|12524.1|12512.1|12526.1|12514.1|12523.6|12511.6|3
1632317600000|2021-09-22 13:33:20|12523.6|12511.6|12523.6|12511.6|12524.1|12512.1|12523.3|12511.3|4
1632317610000|2021-09-22 13:33:30|12524.1|12512.1|12522.8|12510.8|12524.1|12512.1|12520.1|12508.1|8
1632317620000|2021-09-22 13:33:40|12520.8|12508.8|12518.1|12506.1|12522.3|12510.3|12516.1|12504.1|3
1632317630000|2021-09-22 13:33:50|12516.8|12504.8|12517.1|12505.1|12518.3|12506.3|12515.8|12503.8|7
1632317640000|2021-09-22 13:34:00|12515.8|12503.8|12513.8|12501.8|12515.8|12503.8|12513.8|12501.8|10
1632317650000|2021-09-22 13:34:10|||||||||6
1632317660000|2021-09-22 13:34:20|12514.6|12502.6|12512.3|12500.3|12514.8|12502.8|12512.3|12500.3|82
1632317670000|2021-09-22 13:34:30|||||||||3
1632317680000|2021-09-22 13:34:40|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|12509.6|12497.6|12
1632317690000|2021-09-22 13:34:50|12512.3|12500.3|12509.1|12497.1|12512.8|12500.8|12509.1|12497.1|10
1632317700000|2021-09-22 13:35:00|12513.8|12501.8|12516.1|12504.1|12516.8|12504.8|12513.1|12501.1|19
1632317710000|2021-09-22 13:35:10|12515.6|12503.6|12517.8|12505.8|12517.8|12505.8|12515.6|12503.6|1
1632317720000|2021-09-22 13:35:20|12518.6|12506.6|12519.1|12507.1|12519.1|12507.1|12517.8|12505.8|2
1632317730000|2021-09-22 13:35:30|12519.8|12507.8|12522.1|12510.1|12525.1|12513.1|12519.8|12507.8|11
1632317740000|2021-09-22 13:35:40|12521.6|12509.6|12522.3|12510.3|12524.1|12512.1|12521.6|12509.6|4
1632317750000|2021-09-22 13:35:50|12523.1|12511.1|12522.8|12510.8|12524.1|12512.1|12522.8|12510.8|1
1632317760000|2021-09-22 13:36:00|12523.6|12511.6|12522.8|12510.8|12523.6|12511.6|12522.3|12510.3|0
1632317770000|2021-09-22 13:36:10|12524.1|12512.1|12522.8|12510.8|12524.3|12512.3|12522.1|12510.1|12
1632317780000|2021-09-22 13:36:20|12523.6|12511.6|12524.3|12512.3|12524.3|12512.3|12522.8|12510.8|0
1632317790000|2021-09-22 13:36:30|12523.6|12511.6|12519.3|12507.3|12523.6|12511.6|12519.3|12507.3|2
1632317800000|2021-09-22 13:36:40|12519.8|12507.8|12519.8|12507.8|12519.8|12507.8|12519.8|12507.8|4
1632317810000|2021-09-22 13:36:50|12519.3|12507.3|12520.8|12508.8|12522.1|12510.1|12519.3|12507.3|6
1632317820000|2021-09-22 13:37:00|12521.3|12509.3|12522.6|12510.6|12522.6|12510.6|12521.3|12509.3|1
1632317830000|2021-09-22 13:37:10|12523.8|12511.8|12523.3|12511.3|12523.8|12511.8|12523.3|12511.3|1
1632317860000|2021-09-22 13:37:40|12522.6|12510.6|12524.3|12512.3|12524.3|12512.3|12522.6|12510.6|3
1632317870000|2021-09-22 13:37:50|12523.6|12511.6|12531.3|12519.3|12532.1|12520.1|12523.6|12511.6|11
1632317880000|2021-09-22 13:38:00|12530.6|12518.6|12528.8|12516.8|12530.6|12518.6|12526.3|12514.3|0
1632317890000|2021-09-22 13:38:10|12526.8|12514.8|12526.8|12514.8|12528.1|12516.1|12525.1|12513.1|1
1632317900000|2021-09-22 13:38:20|12525.6|12513.6|12526.3|12514.3|12526.3|12514.3|12525.6|12513.6|1
1632317910000|2021-09-22 13:38:30|12527.6|12515.6|12530.6|12518.6|12530.6|12518.6|12527.6|12515.6|1
1632317920000|2021-09-22 13:38:40|12529.3|12517.3|12528.6|12516.6|12529.3|12517.3|12527.8|12515.8|1
1632317930000|2021-09-22 13:38:50|12530.1|12518.1|12531.6|12519.6|12533.6|12521.6|12530.1|12518.1|7
1632317940000|2021-09-22 13:39:00|12530.8|12518.8|12529.1|12517.1|12530.8|12518.8|12529.1|12517.1|0
1632317950000|2021-09-22 13:39:10|12531.6|12519.6|12533.3|12521.3|12535.8|12523.8|12531.6|12519.6|7
1632317960000|2021-09-22 13:39:20|12535.8|12523.8|12532.6|12520.6|12535.8|12523.8|12532.6|12520.6|2
1632317970000|2021-09-22 13:39:30|12536.8|12524.8|12533.6|12521.6|12536.8|12524.8|12532.9|12520.9|9
1632317980000|2021-09-22 13:39:40|12534.4|12522.4|12527.4|12515.4|12534.4|12522.4|12527.4|12515.4|4
1632317990000|2021-09-22 13:39:50|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12526.9|12514.9|1
1632318000000|2021-09-22 13:40:00|12529.4|12517.4|12531.6|12519.6|12533.1|12521.1|12529.4|12517.4|2
1632318010000|2021-09-22 13:40:10|12530.6|12518.6|12528.6|12516.6|12532.6|12520.6|12528.6|12516.6|5
1632318020000|2021-09-22 13:40:20|12529.4|12517.4|12528.6|12516.6|12530.1|12518.1|12528.6|12516.6|1
1632318030000|2021-09-22 13:40:30|12530.6|12518.6|12530.1|12518.1|12530.6|12518.6|12529.4|12517.4|0
1632318040000|2021-09-22 13:40:40|12529.4|12517.4|12528.9|12516.9|12530.1|12518.1|12528.9|12516.9|1
1632318050000|2021-09-22 13:40:50|12525.4|12513.4|12527.1|12515.1|12527.6|12515.6|12524.6|12512.6|5
1632318070000|2021-09-22 13:41:10|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|1
1632318080000|2021-09-22 13:41:20|12528.4|12516.4|12525.9|12513.9|12529.1|12517.1|12525.9|12513.9|7
1632318090000|2021-09-22 13:41:30|12525.4|12513.4|12526.1|12514.1|12526.1|12514.1|12524.4|12512.4|5
1632318100000|2021-09-22 13:41:40|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|0
1632318110000|2021-09-22 13:41:50|12523.6|12511.6|12523.1|12511.1|12523.6|12511.6|12521.6|12509.6|2
1632318120000|2021-09-22 13:42:00|12523.9|12511.9|12523.6|12511.6|12523.9|12511.9|12522.4|12510.4|2
1632318130000|2021-09-22 13:42:10|12521.6|12509.6|12523.1|12511.1|12523.6|12511.6|12521.6|12509.6|0
1632318140000|2021-09-22 13:42:20|12521.6|12509.6|12522.6|12510.6|12522.6|12510.6|12519.4|12507.4|5
1632318150000|2021-09-22 13:42:30|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|12519.4|12507.4|0
1632318160000|2021-09-22 13:42:40|12523.9|12511.9|12523.9|12511.9|12523.9|12511.9|12523.9|12511.9|5
1632318170000|2021-09-22 13:42:50|12524.4|12512.4|12523.1|12511.1|12524.4|12512.4|12523.1|12511.1|1
1632318180000|2021-09-22 13:43:00|12523.6|12511.6|12526.1|12514.1|12526.1|12514.1|12523.6|12511.6|14
1632318190000|2021-09-22 13:43:10|12527.4|12515.4|12531.4|12519.4|12532.1|12520.1|12526.6|12514.6|14
1632318200000|2021-09-22 13:43:20|12532.6|12520.6|12532.1|12520.1|12532.6|12520.6|12532.1|12520.1|5
1632318210000|2021-09-22 13:43:30|12531.4|12519.4|12530.6|12518.6|12532.1|12520.1|12530.6|12518.6|15
1632318220000|2021-09-22 13:43:40|||||||||1
1632318230000|2021-09-22 13:43:50|12529.9|12517.9|12524.6|12512.6|12529.9|12517.9|12524.6|12512.6|2
1632318250000|2021-09-22 13:44:10|12525.9|12513.9|12525.1|12513.1|12526.4|12514.4|12525.1|12513.1|3
1632318260000|2021-09-22 13:44:20|12524.6|12512.6|12524.6|12512.6|12524.6|12512.6|12524.6|12512.6|0
1632318270000|2021-09-22 13:44:30|12523.9|12511.9|12525.1|12513.1|12525.1|12513.1|12523.1|12511.1|0
1632318280000|2021-09-22 13:44:40|12524.6|12512.6|12525.6|12513.6|12525.6|12513.6|12524.6|12512.6|6
1632318290000|2021-09-22 13:44:50|12525.1|12513.1|12523.6|12511.6|12525.1|12513.1|12523.6|12511.6|0
1632318300000|2021-09-22 13:45:00|12520.6|12508.6|12522.1|12510.1|12522.1|12510.1|12518.9|12506.9|3
1632318310000|2021-09-22 13:45:10|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|7
1632318330000|2021-09-22 13:45:30|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|6
1632318340000|2021-09-22 13:45:40|12520.4|12508.4|12522.6|12510.6|12522.6|12510.6|12519.1|12507.1|1
1632318350000|2021-09-22 13:45:50|12523.1|12511.1|12519.6|12507.6|12524.4|12512.4|12519.6|12507.6|1
1632318360000|2021-09-22 13:46:00|12518.9|12506.9|12519.1|12507.1|12519.1|12507.1|12515.4|12503.4|8
1632318370000|2021-09-22 13:46:10|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|1
1632318380000|2021-09-22 13:46:20|12518.6|12506.6|12518.6|12506.6|12518.6|12506.6|12516.6|12504.6|1
1632318390000|2021-09-22 13:46:30|12517.9|12505.9|12518.4|12506.4|12519.1|12507.1|12517.1|12505.1|3
1632318400000|2021-09-22 13:46:40|12516.9|12504.9|12516.4|12504.4|12516.9|12504.9|12515.9|12503.9|3
1632318410000|2021-09-22 13:46:50|12518.6|12506.6|12516.6|12504.6|12519.6|12507.6|12515.9|12503.9|2
1632318420000|2021-09-22 13:47:00|12517.1|12505.1|12518.9|12506.9|12519.6|12507.6|12517.1|12505.1|2
1632318430000|2021-09-22 13:47:10|12518.1|12506.1|12515.9|12503.9|12519.6|12507.6|12515.9|12503.9|1
1632318440000|2021-09-22 13:47:20|||||||||1
1632318450000|2021-09-22 13:47:30|12514.9|12502.9|12516.6|12504.6|12517.9|12505.9|12514.9|12502.9|13
1632318460000|2021-09-22 13:47:40|12517.4|12505.4|12518.4|12506.4|12518.4|12506.4|12516.6|12504.6|0
1632318470000|2021-09-22 13:47:50|12518.9|12506.9|12525.1|12513.1|12525.1|12513.1|12518.9|12506.9|4
1632318480000|2021-09-22 13:48:00|12523.6|12511.6|12527.9|12515.9|12527.9|12515.9|12523.6|12511.6|2
1632318500000|2021-09-22 13:48:20|12530.4|12518.4|12530.4|12518.4|12530.4|12518.4|12530.4|12518.4|3
1632318510000|2021-09-22 13:48:30|12529.2|12517.2|12526.2|12514.2|12529.2|12517.2|12525.4|12513.4|0
1632318520000|2021-09-22 13:48:40|12528.7|12516.7|12527.9|12515.9|12528.7|12516.7|12527.9|12515.9|0
1632318530000|2021-09-22 13:48:50|12528.7|12516.7|12527.9|12515.9|12528.7|12516.7|12527.9|12515.9|1
1632318540000|2021-09-22 13:49:00|12527.2|12515.2|12526.2|12514.2|12527.2|12515.2|12525.4|12513.4|11
1632318550000|2021-09-22 13:49:10|12528.2|12516.2|12528.4|12516.4|12530.2|12518.2|12528.2|12516.2|3
1632318560000|2021-09-22 13:49:20|12527.7|12515.7|12527.2|12515.2|12527.7|12515.7|12527.2|12515.2|0
1632318570000|2021-09-22 13:49:30|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|0
1632318580000|2021-09-22 13:49:40|12528.4|12516.4|12529.7|12517.7|12529.7|12517.7|12527.7|12515.7|1
1632318590000|2021-09-22 13:49:50|12527.7|12515.7|12529.7|12517.7|12529.7|12517.7|12527.7|12515.7|0
1632318600000|2021-09-22 13:50:00|12528.2|12516.2|12527.2|12515.2|12528.2|12516.2|12527.2|12515.2|1
1632318610000|2021-09-22 13:50:10|12531.4|12519.4|12532.2|12520.2|12532.2|12520.2|12531.4|12519.4|4
1632318620000|2021-09-22 13:50:20|12531.4|12519.4|12530.9|12518.9|12531.4|12519.4|12530.4|12518.4|4
1632318630000|2021-09-22 13:50:30|12530.4|12518.4|12527.2|12515.2|12530.9|12518.9|12527.2|12515.2|5
1632318640000|2021-09-22 13:50:40|12525.9|12513.9|12525.2|12513.2|12527.2|12515.2|12525.2|12513.2|0
1632318650000|2021-09-22 13:50:50|12524.7|12512.7|12524.7|12512.7|12527.2|12515.2|12523.9|12511.9|2
1632318660000|2021-09-22 13:51:00|12522.7|12510.7|12521.7|12509.7|12524.7|12512.7|12521.7|12509.7|9
1632318670000|2021-09-22 13:51:10|12522.4|12510.4|12523.7|12511.7|12523.7|12511.7|12521.7|12509.7|0
1632318680000|2021-09-22 13:51:20|12524.2|12512.2|12522.9|12510.9|12524.2|12512.2|12522.9|12510.9|0
1632318690000|2021-09-22 13:51:30|12523.7|12511.7|12523.7|12511.7|12524.9|12512.9|12521.7|12509.7|0
1632318700000|2021-09-22 13:51:40|12524.4|12512.4|12524.2|12512.2|12524.9|12512.9|12524.2|12512.2|1
1632318710000|2021-09-22 13:51:50|||||||||1
1632318720000|2021-09-22 13:52:00|||||||||2
1632318730000|2021-09-22 13:52:10|12523.4|12511.4|12522.2|12510.2|12523.4|12511.4|12522.2|12510.2|2
1632318740000|2021-09-22 13:52:20|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|12522.2|12510.2|1
1632318760000|2021-09-22 13:52:40|12522.9|12510.9|12521.7|12509.7|12522.9|12510.9|12520.9|12508.9|1
1632318770000|2021-09-22 13:52:50|||||||||1
1632318780000|2021-09-22 13:53:00|||||||||1
1632318790000|2021-09-22 13:53:10|12520.9|12508.9|12520.9|12508.9|12526.4|12514.4|12520.9|12508.9|41
1632318800000|2021-09-22 13:53:20|12519.7|12507.7|12517.9|12505.9|12519.7|12507.7|12517.9|12505.9|0
1632318810000|2021-09-22 13:53:30|12518.7|12506.7|12520.4|12508.4|12520.4|12508.4|12518.7|12506.7|3
1632318820000|2021-09-22 13:53:40|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|12520.4|12508.4|2
1632318830000|2021-09-22 13:53:50|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|0
1632318840000|2021-09-22 13:54:00|12521.9|12509.9|12518.7|12506.7|12521.9|12509.9|12518.7|12506.7|10
1632318850000|2021-09-22 13:54:10|12518.2|12506.2|12516.2|12504.2|12518.2|12506.2|12516.2|12504.2|3
1632318860000|2021-09-22 13:54:20|12515.7|12503.7|12514.4|12502.4|12515.7|12503.7|12514.4|12502.4|1
1632318870000|2021-09-22 13:54:30|||||||||2
1632318880000|2021-09-22 13:54:40|||||||||2
1632318890000|2021-09-22 13:54:50|12513.7|12501.7|12514.4|12502.4|12514.4|12502.4|12513.2|12501.2|9
1632318900000|2021-09-22 13:55:00|12516.2|12504.2|12517.4|12505.4|12517.4|12505.4|12516.2|12504.2|2
1632318910000|2021-09-22 13:55:10|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|2
1632318920000|2021-09-22 13:55:20|12515.4|12503.4|12514.7|12502.7|12515.4|12503.4|12514.7|12502.7|5
1632318930000|2021-09-22 13:55:30|12513.9|12501.9|12511.7|12499.7|12513.9|12501.9|12510.9|12498.9|4
1632318940000|2021-09-22 13:55:40|12512.4|12500.4|12511.2|12499.2|12512.4|12500.4|12509.9|12497.9|2
1632318950000|2021-09-22 13:55:50|12511.7|12499.7|12513.9|12501.9|12514.7|12502.7|12510.9|12498.9|0
1632318960000|2021-09-22 13:56:00|12514.7|12502.7|12511.9|12499.9|12514.7|12502.7|12511.9|12499.9|2
1632318970000|2021-09-22 13:56:10|12513.2|12501.2|12518.7|12506.7|12518.7|12506.7|12513.2|12501.2|5
1632318980000|2021-09-22 13:56:20|12517.9|12505.9|12514.7|12502.7|12517.9|12505.9|12513.9|12501.9|8
1632318990000|2021-09-22 13:56:30|12512.7|12500.7|12512.7|12500.7|12513.4|12501.4|12512.7|12500.7|3
1632319000000|2021-09-22 13:56:40|12513.4|12501.4|12513.7|12501.7|12515.2|12503.2|12513.4|12501.4|3
1632319010000|2021-09-22 13:56:50|12513.2|12501.2|12513.2|12501.2|12514.5|12502.5|12512|12500|3
1632319020000|2021-09-22 13:57:00|12513.7|12501.7|12516.2|12504.2|12516.2|12504.2|12513.2|12501.2|2
1632319030000|2021-09-22 13:57:10|12515.5|12503.5|12516.2|12504.2|12516.2|12504.2|12515.5|12503.5|1
1632319040000|2021-09-22 13:57:20|12515.7|12503.7|12514.5|12502.5|12515.7|12503.7|12513.2|12501.2|0
1632319050000|2021-09-22 13:57:30|12513.7|12501.7|12513.2|12501.2|12513.7|12501.7|12513.2|12501.2|2
1632319060000|2021-09-22 13:57:40|12514.5|12502.5|12514.5|12502.5|12514.5|12502.5|12513.2|12501.2|5
1632319070000|2021-09-22 13:57:50|12516.2|12504.2|12515.5|12503.5|12516.7|12504.7|12515|12503|1
1632319080000|2021-09-22 13:58:00|12516.7|12504.7|12518|12506|12518|12506|12516.7|12504.7|1
1632319090000|2021-09-22 13:58:10|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|12518.5|12506.5|1
1632319100000|2021-09-22 13:58:20|12519|12507|12519|12507|12519|12507|12519|12507|6
1632319110000|2021-09-22 13:58:30|12517.7|12505.7|12520.7|12508.7|12520.7|12508.7|12517.7|12505.7|14
1632319120000|2021-09-22 13:58:40|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|1
1632319130000|2021-09-22 13:58:50|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|3
1632319140000|2021-09-22 13:59:00|12521.5|12509.5|12520.7|12508.7|12521.5|12509.5|12520.7|12508.7|1
1632319160000|2021-09-22 13:59:20|12529.5|12517.5|12525.5|12513.5|12529.7|12517.7|12525.5|12513.5|18
1632319170000|2021-09-22 13:59:30|12524.2|12512.2|12523.7|12511.7|12525|12513|12523.7|12511.7|6
1632319190000|2021-09-22 13:59:50|12525.7|12513.7|12523.7|12511.7|12525.7|12513.7|12523.7|12511.7|1
1632319200000|2021-09-22 14:00:00|12523|12511|12528|12516|12530.7|12518.7|12519.7|12507.7|70
1632319210000|2021-09-22 14:00:10|12526.7|12514.7|12524.2|12512.2|12526.7|12514.7|12523|12511|1
1632319220000|2021-09-22 14:00:20|12525.2|12513.2|12524.2|12512.2|12526|12514|12524.2|12512.2|3
1632319230000|2021-09-22 14:00:30|||||||||2
1632319250000|2021-09-22 14:00:50|12524|12512|12521.7|12509.7|12524|12512|12521.7|12509.7|1
1632319260000|2021-09-22 14:01:00|12523|12511|12519.2|12507.2|12523|12511|12518|12506|7
1632319270000|2021-09-22 14:01:10|12518.5|12506.5|12519.2|12507.2|12520.5|12508.5|12518.5|12506.5|0
1632319280000|2021-09-22 14:01:20|||||||||1
1632319290000|2021-09-22 14:01:30|12522.2|12510.2|12524.2|12512.2|12524.2|12512.2|12522.2|12510.2|1
1632319300000|2021-09-22 14:01:40|12523.5|12511.5|12524.2|12512.2|12524.2|12512.2|12523.5|12511.5|1
1632319310000|2021-09-22 14:01:50|12523.5|12511.5|12523.5|12511.5|12524.2|12512.2|12523.5|12511.5|10
1632319320000|2021-09-22 14:02:00|12524|12512|12522.7|12510.7|12524|12512|12522.2|12510.2|2
1632319330000|2021-09-22 14:02:10|12526.5|12514.5|12526.2|12514.2|12527.5|12515.5|12526.2|12514.2|7
1632319340000|2021-09-22 14:02:20|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|12526.2|12514.2|0
1632319350000|2021-09-22 14:02:30|12525.5|12513.5|12521.2|12509.2|12526.2|12514.2|12521.2|12509.2|1
1632319360000|2021-09-22 14:02:40|12519.2|12507.2|12518.7|12506.7|12519.2|12507.2|12518.7|12506.7|0
1632319370000|2021-09-22 14:02:50|||||||||2
1632319380000|2021-09-22 14:03:00|12519.2|12507.2|12520|12508|12520|12508|12518.7|12506.7|3
1632319390000|2021-09-22 14:03:10|12519.2|12507.2|12520|12508|12520|12508|12519.2|12507.2|1
1632319400000|2021-09-22 14:03:20|12523.5|12511.5|12519.2|12507.2|12523.5|12511.5|12519.2|12507.2|1
1632319420000|2021-09-22 14:03:40|12521|12509|12521|12509|12521|12509|12521|12509|1
1632319440000|2021-09-22 14:04:00|||||||||1
1632319450000|2021-09-22 14:04:10|12521.7|12509.7|12523.5|12511.5|12523.5|12511.5|12521.7|12509.7|2
1632319460000|2021-09-22 14:04:20|||||||||1
1632319480000|2021-09-22 14:04:40|12526|12514|12526|12514|12526|12514|12526|12514|5
1632319490000|2021-09-22 14:04:50|12527.8|12515.8|12528.8|12516.8|12531|12519|12526|12514|9
1632319500000|2021-09-22 14:05:00|12530.5|12518.5|12528|12516|12530.5|12518.5|12528|12516|0
1632319510000|2021-09-22 14:05:10|12528.8|12516.8|12528|12516|12528.8|12516.8|12528|12516|1
1632319520000|2021-09-22 14:05:20|12529.5|12517.5|12528|12516|12530.3|12518.3|12528|12516|1
1632319530000|2021-09-22 14:05:30|12526.8|12514.8|12524.3|12512.3|12526.8|12514.8|12524.3|12512.3|4
1632319540000|2021-09-22 14:05:40|12525|12513|12523.8|12511.8|12525|12513|12523.8|12511.8|2
1632319560000|2021-09-22 14:06:00|12525|12513|12526.5|12514.5|12526.5|12514.5|12524.3|12512.3|3
1632319570000|2021-09-22 14:06:10|||||||||3
1632319580000|2021-09-22 14:06:20|12526|12514|12529.8|12517.8|12529.8|12517.8|12526|12514|1
1632319590000|2021-09-22 14:06:30|12529.3|12517.3|12528.5|12516.5|12529.3|12517.3|12528.5|12516.5|0
1632319600000|2021-09-22 14:06:40|12529.8|12517.8|12529.8|12517.8|12529.8|12517.8|12529.8|12517.8|0
1632319610000|2021-09-22 14:06:50|12528.5|12516.5|12527.8|12515.8|12528.5|12516.5|12527.8|12515.8|0
1632319620000|2021-09-22 14:07:00|12529.8|12517.8|12528.5|12516.5|12530.3|12518.3|12527.8|12515.8|1
1632319630000|2021-09-22 14:07:10|12527.8|12515.8|12529.8|12517.8|12530.5|12518.5|12527.8|12515.8|0
1632319660000|2021-09-22 14:07:40|12526|12514|12526.8|12514.8|12526.8|12514.8|12526|12514|1
1632319670000|2021-09-22 14:07:50|12525.5|12513.5|12530.8|12518.8|12532.5|12520.5|12525.5|12513.5|11
1632319690000|2021-09-22 14:08:10|12531.3|12519.3|12531.3|12519.3|12531.8|12519.8|12530.8|12518.8|0
1632319700000|2021-09-22 14:08:20|12534.3|12522.3|12537.3|12525.3|12537.8|12525.8|12534.3|12522.3|34
1632319710000|2021-09-22 14:08:30|12536.8|12524.8|12534.8|12522.8|12536.8|12524.8|12534.8|12522.8|1
1632319720000|2021-09-22 14:08:40|12534.3|12522.3|12536.3|12524.3|12536.3|12524.3|12533.5|12521.5|0
1632319730000|2021-09-22 14:08:50|12535.5|12523.5|12538.5|12526.5|12541|12529|12535.5|12523.5|11
1632319740000|2021-09-22 14:09:00|12539.3|12527.3|12540.8|12528.8|12542|12530|12539.3|12527.3|4
1632319750000|2021-09-22 14:09:10|12541.5|12529.5|12538|12526|12541.5|12529.5|12538|12526|4
1632319760000|2021-09-22 14:09:20|12538.8|12526.8|12540.3|12528.3|12540.3|12528.3|12538|12526|0
1632319770000|2021-09-22 14:09:30|12541|12529|12541|12529|12541|12529|12540.3|12528.3|1
1632319780000|2021-09-22 14:09:40|12541.5|12529.5|12541.5|12529.5|12542|12530|12540.8|12528.8|4
1632319790000|2021-09-22 14:09:50|12540.8|12528.8|12541|12529|12541|12529|12539.8|12527.8|1
1632319800000|2021-09-22 14:10:00|12541.5|12529.5|12541.5|12529.5|12542|12530|12540.8|12528.8|6
1632319810000|2021-09-22 14:10:10|||||||||1
1632319820000|2021-09-22 14:10:20|12542|12530|12542|12530|12542|12530|12542|12530|0
1632319830000|2021-09-22 14:10:30|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|2
1632319840000|2021-09-22 14:10:40|12540.8|12528.8|12540.5|12528.5|12540.8|12528.8|12539.5|12527.5|0
1632319850000|2021-09-22 14:10:50|12540.3|12528.3|12544|12532|12545.3|12533.3|12538.5|12526.5|6
1632319860000|2021-09-22 14:11:00|12545.3|12533.3|12544.8|12532.8|12545.3|12533.3|12542.8|12530.8|0
1632319880000|2021-09-22 14:11:20|12545.5|12533.5|12545.8|12533.8|12547|12535|12544.5|12532.5|3
1632319890000|2021-09-22 14:11:30|12544|12532|12544|12532|12544.8|12532.8|12543.3|12531.3|2
1632319900000|2021-09-22 14:11:40|12544.8|12532.8|12544.8|12532.8|12545.3|12533.3|12544.8|12532.8|3
1632319910000|2021-09-22 14:11:50|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|0
1632319920000|2021-09-22 14:12:00|12546.5|12534.5|12545.8|12533.8|12546.5|12534.5|12545.8|12533.8|1
1632319930000|2021-09-22 14:12:10|12544|12532|12544.8|12532.8|12544.8|12532.8|12544|12532|0
1632319940000|2021-09-22 14:12:20|12545.3|12533.3|12542.8|12530.8|12545.3|12533.3|12542.8|12530.8|1
1632319950000|2021-09-22 14:12:30|12542.3|12530.3|12541.6|12529.6|12543.5|12531.5|12541|12529|2
1632319960000|2021-09-22 14:12:40|12540.3|12528.3|12544.1|12532.1|12544.8|12532.8|12540.3|12528.3|6
1632319970000|2021-09-22 14:12:50|12544.8|12532.8|12542.8|12530.8|12544.8|12532.8|12542.1|12530.1|11
1632319980000|2021-09-22 14:13:00|12543.3|12531.3|12542.8|12530.8|12544.8|12532.8|12542.8|12530.8|0
1632319990000|2021-09-22 14:13:10|12541.8|12529.8|12542.3|12530.3|12542.3|12530.3|12540.3|12528.3|5
1632320000000|2021-09-22 14:13:20|12541.6|12529.6|12541.6|12529.6|12541.6|12529.6|12541.6|12529.6|1
1632320010000|2021-09-22 14:13:30|12541.1|12529.1|12538.6|12526.6|12542.3|12530.3|12538.6|12526.6|1
1632320020000|2021-09-22 14:13:40|12539.3|12527.3|12538.6|12526.6|12539.8|12527.8|12538.6|12526.6|1
1632320030000|2021-09-22 14:13:50|||||||||2
1632320040000|2021-09-22 14:14:00|12539.3|12527.3|12540.6|12528.6|12540.6|12528.6|12539.3|12527.3|4
1632320050000|2021-09-22 14:14:10|12539.3|12527.3|12538.8|12526.8|12539.3|12527.3|12538.8|12526.8|0
1632320060000|2021-09-22 14:14:20|12538.1|12526.1|12538.8|12526.8|12539.6|12527.6|12535.6|12523.6|29
1632320090000|2021-09-22 14:14:50|12538.1|12526.1|12538.1|12526.1|12538.8|12526.8|12538.1|12526.1|0
1632320100000|2021-09-22 14:15:00|12538.8|12526.8|12539.3|12527.3|12539.3|12527.3|12538.8|12526.8|6
1632320110000|2021-09-22 14:15:10|12538.8|12526.8|12538.8|12526.8|12539.6|12527.6|12538.8|12526.8|1
1632320120000|2021-09-22 14:15:20|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|2
1632320130000|2021-09-22 14:15:30|12542.6|12530.6|12542.6|12530.6|12542.6|12530.6|12542.6|12530.6|2
1632320140000|2021-09-22 14:15:40|12541.8|12529.8|12541.8|12529.8|12541.8|12529.8|12541.8|12529.8|4
1632320150000|2021-09-22 14:15:50|12542.6|12530.6|12539.8|12527.8|12542.6|12530.6|12539.8|12527.8|9
1632320160000|2021-09-22 14:16:00|12541.1|12529.1|12539.6|12527.6|12541.1|12529.1|12539.6|12527.6|7
1632320170000|2021-09-22 14:16:10|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|2
1632320180000|2021-09-22 14:16:20|12541.1|12529.1|12541.1|12529.1|12541.1|12529.1|12541.1|12529.1|1
1632320190000|2021-09-22 14:16:30|12540.6|12528.6|12541.1|12529.1|12541.1|12529.1|12540.6|12528.6|3
1632320200000|2021-09-22 14:16:40|12539.8|12527.8|12541.1|12529.1|12541.1|12529.1|12539.8|12527.8|5
1632320210000|2021-09-22 14:16:50|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|12540.6|12528.6|1
1632320220000|2021-09-22 14:17:00|12540.1|12528.1|12541.1|12529.1|12541.1|12529.1|12540.1|12528.1|1
1632320230000|2021-09-22 14:17:10|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|2
1632320250000|2021-09-22 14:17:30|12542.6|12530.6|12542.6|12530.6|12542.6|12530.6|12542.1|12530.1|5
1632320270000|2021-09-22 14:17:50|||||||||1
1632320280000|2021-09-22 14:18:00|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|0
1632320290000|2021-09-22 14:18:10|12543.3|12531.3|12542.1|12530.1|12543.3|12531.3|12542.1|12530.1|3
1632320300000|2021-09-22 14:18:20|12542.6|12530.6|12543.1|12531.1|12543.1|12531.1|12542.6|12530.6|0
1632320310000|2021-09-22 14:18:30|||||||||5
1632320320000|2021-09-22 14:18:40|12543.8|12531.8|12542.1|12530.1|12543.8|12531.8|12542.1|12530.1|2
1632320330000|2021-09-22 14:18:50|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|12543.3|12531.3|0
1632320340000|2021-09-22 14:19:00|12543.8|12531.8|12543.8|12531.8|12543.8|12531.8|12543.8|12531.8|1
1632320350000|2021-09-22 14:19:10|||||||||1
1632320360000|2021-09-22 14:19:20|12543.3|12531.3|12543.8|12531.8|12544.6|12532.6|12543.3|12531.3|6
1632320370000|2021-09-22 14:19:30|12541.6|12529.6|12543.3|12531.3|12543.3|12531.3|12541.6|12529.6|28
1632320380000|2021-09-22 14:19:40|12542.6|12530.6|12541.3|12529.3|12543.1|12531.1|12541.3|12529.3|12
1632320390000|2021-09-22 14:19:50|12540.6|12528.6|12541.8|12529.8|12541.8|12529.8|12540.6|12528.6|1
1632320400000|2021-09-22 14:20:00|12541.1|12529.1|12543.1|12531.1|12543.1|12531.1|12540.6|12528.6|3
1632320410000|2021-09-22 14:20:10|||||||||7
1632320430000|2021-09-22 14:20:30|12542.4|12530.4|12542.4|12530.4|12542.4|12530.4|12542.4|12530.4|5
1632320440000|2021-09-22 14:20:40|12541.9|12529.9|12542.4|12530.4|12543.1|12531.1|12541.1|12529.1|0
1632320450000|2021-09-22 14:20:50|||||||||1
1632320460000|2021-09-22 14:21:00|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|12542.4|12530.4|2
1632320470000|2021-09-22 14:21:10|12542.4|12530.4|12543.1|12531.1|12543.1|12531.1|12542.4|12530.4|2
1632320480000|2021-09-22 14:21:20|12549.1|12537.1|12554.1|12542.1|12554.1|12542.1|12547.9|12535.9|25
1632320490000|2021-09-22 14:21:30|12553.6|12541.6|12549.4|12537.4|12553.6|12541.6|12548.6|12536.6|7
1632320500000|2021-09-22 14:21:40|12551.6|12539.6|12552.4|12540.4|12552.4|12540.4|12551.6|12539.6|2
1632320510000|2021-09-22 14:21:50|12551.6|12539.6|12549.1|12537.1|12552.4|12540.4|12549.1|12537.1|3
1632320520000|2021-09-22 14:22:00|12552.4|12540.4|12554.1|12542.1|12554.1|12542.1|12552.4|12540.4|1
1632320530000|2021-09-22 14:22:10|12552.9|12540.9|12552.9|12540.9|12552.9|12540.9|12552.9|12540.9|12
1632320540000|2021-09-22 14:22:20|12553.6|12541.6|12553.6|12541.6|12554.1|12542.1|12552.4|12540.4|10
1632320550000|2021-09-22 14:22:30|12552.4|12540.4|12549.4|12537.4|12553.6|12541.6|12548.9|12536.9|3
1632320560000|2021-09-22 14:22:40|12546.9|12534.9|12547.6|12535.6|12548.4|12536.4|12546.9|12534.9|1
1632320570000|2021-09-22 14:22:50|12548.1|12536.1|12548.9|12536.9|12548.9|12536.9|12547.6|12535.6|5
1632320580000|2021-09-22 14:23:00|12548.1|12536.1|12546.4|12534.4|12548.9|12536.9|12544.6|12532.6|2
1632320590000|2021-09-22 14:23:10|12545.6|12533.6|12541.4|12529.4|12545.6|12533.6|12540.9|12528.9|0
1632320600000|2021-09-22 14:23:20|12540.1|12528.1|12540.1|12528.1|12542.1|12530.1|12540.1|12528.1|2
1632320610000|2021-09-22 14:23:30|12540.9|12528.9|12541.4|12529.4|12542.6|12530.6|12540.6|12528.6|1
1632320620000|2021-09-22 14:23:40|12541.9|12529.9|12542.6|12530.6|12542.6|12530.6|12540.1|12528.1|2
1632320630000|2021-09-22 14:23:50|12541.9|12529.9|12540.6|12528.6|12541.9|12529.9|12540.6|12528.6|0
1632320640000|2021-09-22 14:24:00|12541.4|12529.4|12537.6|12525.6|12541.4|12529.4|12536.9|12524.9|7
1632320650000|2021-09-22 14:24:10|12538.4|12526.4|12535.9|12523.9|12538.4|12526.4|12535.9|12523.9|1
1632320660000|2021-09-22 14:24:20|12535.1|12523.1|12538.4|12526.4|12538.4|12526.4|12535.1|12523.1|0
1632320670000|2021-09-22 14:24:30|12538.9|12526.9|12537.9|12525.9|12541.6|12529.6|12537.9|12525.9|3
1632320680000|2021-09-22 14:24:40|12537.1|12525.1|12536.9|12524.9|12537.1|12525.1|12536.9|12524.9|0
1632320690000|2021-09-22 14:24:50|12535.6|12523.6|12534.1|12522.1|12535.9|12523.9|12532.4|12520.4|8
1632320700000|2021-09-22 14:25:00|12534.6|12522.6|12533.4|12521.4|12534.6|12522.6|12533.4|12521.4|2
1632320710000|2021-09-22 14:25:10|12533.9|12521.9|12533.4|12521.4|12535.1|12523.1|12533.4|12521.4|2
1632320720000|2021-09-22 14:25:20|12531.6|12519.6|12531.6|12519.6|12531.6|12519.6|12530.9|12518.9|0
1632320730000|2021-09-22 14:25:30|12533.1|12521.1|12532.4|12520.4|12533.1|12521.1|12532.4|12520.4|2
1632320750000|2021-09-22 14:25:50|12529.9|12517.9|12531.9|12519.9|12532.4|12520.4|12529.9|12517.9|1
1632320760000|2021-09-22 14:26:00|12531.1|12519.1|12529.9|12517.9|12532.4|12520.4|12528.4|12516.4|1
1632320770000|2021-09-22 14:26:10|12530.9|12518.9|12528.4|12516.4|12530.9|12518.9|12528.4|12516.4|0
1632320780000|2021-09-22 14:26:20|12531.1|12519.1|12532.4|12520.4|12532.4|12520.4|12531.1|12519.1|3
1632320790000|2021-09-22 14:26:30|12531.4|12519.4|12529.9|12517.9|12531.4|12519.4|12529.9|12517.9|0
1632320800000|2021-09-22 14:26:40|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|12529.9|12517.9|0
1632320810000|2021-09-22 14:26:50|12533.1|12521.1|12529.9|12517.9|12533.1|12521.1|12529.9|12517.9|3
1632320820000|2021-09-22 14:27:00|||||||||1
1632320830000|2021-09-22 14:27:10|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|1
1632320840000|2021-09-22 14:27:20|||||||||2
1632320850000|2021-09-22 14:27:30|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|2
1632320860000|2021-09-22 14:27:40|12528.4|12516.4|12525.9|12513.9|12528.4|12516.4|12525.1|12513.1|13
1632320870000|2021-09-22 14:27:50|12526.4|12514.4|12525.9|12513.9|12527.1|12515.1|12525.9|12513.9|2
1632320890000|2021-09-22 14:28:10|||||||||1
1632320900000|2021-09-22 14:28:20|12524.7|12512.7|12525.9|12513.9|12528.9|12516.9|12524.2|12512.2|9
1632320910000|2021-09-22 14:28:30|12525.4|12513.4|12524.9|12512.9|12525.9|12513.9|12524.2|12512.2|7
1632320920000|2021-09-22 14:28:40|12524.2|12512.2|12524.9|12512.9|12524.9|12512.9|12524.2|12512.2|0
1632320930000|2021-09-22 14:28:50|12523.2|12511.2|12522.4|12510.4|12523.2|12511.2|12522.4|12510.4|2
1632320940000|2021-09-22 14:29:00|12523.7|12511.7|12525.4|12513.4|12525.4|12513.4|12523.7|12511.7|1
1632320950000|2021-09-22 14:29:10|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|0
1632320960000|2021-09-22 14:29:20|12526.7|12514.7|12527.9|12515.9|12527.9|12515.9|12526.7|12514.7|1
1632320970000|2021-09-22 14:29:30|12528.7|12516.7|12525.7|12513.7|12528.7|12516.7|12525.7|12513.7|1
1632320980000|2021-09-22 14:29:40|||||||||1
1632320990000|2021-09-22 14:29:50|12524.4|12512.4|12523.9|12511.9|12524.4|12512.4|12522.2|12510.2|4
1632321000000|2021-09-22 14:30:00|12524.9|12512.9|12525.7|12513.7|12527.4|12515.4|12524.9|12512.9|0
1632321010000|2021-09-22 14:30:10|12524.9|12512.9|12529.2|12517.2|12529.2|12517.2|12524.9|12512.9|1
1632321020000|2021-09-22 14:30:20|12528.4|12516.4|12530.2|12518.2|12530.2|12518.2|12528.4|12516.4|12
1632321030000|2021-09-22 14:30:30|12533.4|12521.4|12532.4|12520.4|12534.2|12522.2|12532.4|12520.4|5
1632321040000|2021-09-22 14:30:40|12532.9|12520.9|12532.4|12520.4|12532.9|12520.9|12532.4|12520.4|0
1632321060000|2021-09-22 14:31:00|||||||||1
1632321070000|2021-09-22 14:31:10|12531.9|12519.9|12527.4|12515.4|12531.9|12519.9|12527.4|12515.4|0
1632321080000|2021-09-22 14:31:20|||||||||1
1632321090000|2021-09-22 14:31:30|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|1
1632321110000|2021-09-22 14:31:50|||||||||2
1632321130000|2021-09-22 14:32:10|12529.9|12517.9|12531.7|12519.7|12531.7|12519.7|12529.9|12517.9|1
1632321150000|2021-09-22 14:32:30|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|2
1632321160000|2021-09-22 14:32:40|12532.7|12520.7|12532.7|12520.7|12532.7|12520.7|12532.7|12520.7|1
1632321170000|2021-09-22 14:32:50|12533.4|12521.4|12536.4|12524.4|12537.7|12525.7|12533.4|12521.4|4
1632321180000|2021-09-22 14:33:00|12537.7|12525.7|12534.7|12522.7|12537.7|12525.7|12534.7|12522.7|1
1632321200000|2021-09-22 14:33:20|12531.7|12519.7|12529.9|12517.9|12531.7|12519.7|12529.9|12517.9|8
1632321210000|2021-09-22 14:33:30|12528.9|12516.9|12527.9|12515.9|12528.9|12516.9|12527.4|12515.4|0
1632321220000|2021-09-22 14:33:40|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|0
1632321230000|2021-09-22 14:33:50|||||||||1
1632321240000|2021-09-22 14:34:00|12529.2|12517.2|12531.7|12519.7|12532.4|12520.4|12528.4|12516.4|3
1632321250000|2021-09-22 14:34:10|12530.9|12518.9|12530.9|12518.9|12530.9|12518.9|12530.9|12518.9|0
1632321260000|2021-09-22 14:34:20|12531.7|12519.7|12530.9|12518.9|12531.7|12519.7|12530.9|12518.9|1
1632321280000|2021-09-22 14:34:40|||||||||2
1632321300000|2021-09-22 14:35:00|12531.7|12519.7|12531.7|12519.7|12532.4|12520.4|12530.9|12518.9|10
1632321310000|2021-09-22 14:35:10|12530.9|12518.9|12530.4|12518.4|12530.9|12518.9|12530.4|12518.4|0
1632321320000|2021-09-22 14:35:20|12529.9|12517.9|12528.7|12516.7|12529.9|12517.9|12528.7|12516.7|1
1632321330000|2021-09-22 14:35:30|12529.4|12517.4|12529.4|12517.4|12529.4|12517.4|12529.4|12517.4|0
1632321340000|2021-09-22 14:35:40|12529.2|12517.2|12532.4|12520.4|12532.4|12520.4|12529.2|12517.2|5
1632321360000|2021-09-22 14:36:00|12531.7|12519.7|12531.9|12519.9|12531.9|12519.9|12531.7|12519.7|1
1632321370000|2021-09-22 14:36:10|12532.4|12520.4|12532.4|12520.4|12533.2|12521.2|12531.7|12519.7|17
1632321380000|2021-09-22 14:36:20|12533.2|12521.2|12527.4|12515.4|12533.2|12521.2|12526.2|12514.2|4
1632321390000|2021-09-22 14:36:30|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|1
1632321400000|2021-09-22 14:36:40|12528.2|12516.2|12528.4|12516.4|12528.9|12516.9|12528.2|12516.2|7
1632321410000|2021-09-22 14:36:50|12527.2|12515.2|12522.9|12510.9|12527.2|12515.2|12522.9|12510.9|1
1632321420000|2021-09-22 14:37:00|12523.4|12511.4|12524.7|12512.7|12524.7|12512.7|12523.4|12511.4|0
1632321430000|2021-09-22 14:37:10|12526|12514|12526|12514|12526|12514|12526|12514|0
1632321440000|2021-09-22 14:37:20|||||||||2
1632321450000|2021-09-22 14:37:30|12525.2|12513.2|12524.7|12512.7|12525.2|12513.2|12524.7|12512.7|0
1632321460000|2021-09-22 14:37:40|12522.2|12510.2|12525|12513|12525|12513|12522.2|12510.2|14
1632321470000|2021-09-22 14:37:50|12525.5|12513.5|12524.7|12512.7|12525.5|12513.5|12524|12512|1
1632321480000|2021-09-22 14:38:00|12524|12512|12522.2|12510.2|12524|12512|12522.2|12510.2|1
1632321490000|2021-09-22 14:38:10|12523.5|12511.5|12521.5|12509.5|12523.5|12511.5|12521.5|12509.5|1
1632321500000|2021-09-22 14:38:20|12521|12509|12522.2|12510.2|12522.2|12510.2|12521|12509|2
1632321510000|2021-09-22 14:38:30|12521.5|12509.5|12521|12509|12521.5|12509.5|12521|12509|0
1632321530000|2021-09-22 14:38:50|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|10
1632321540000|2021-09-22 14:39:00|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|0
1632321550000|2021-09-22 14:39:10|12516.2|12504.2|12520.2|12508.2|12520.7|12508.7|12515.7|12503.7|5
1632321560000|2021-09-22 14:39:20|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|12519.5|12507.5|0
1632321570000|2021-09-22 14:39:30|12523.2|12511.2|12522.7|12510.7|12523.2|12511.2|12522|12510|5
1632321580000|2021-09-22 14:39:40|12523.2|12511.2|12524|12512|12524|12512|12523.2|12511.2|61
1632321590000|2021-09-22 14:39:50|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|62
1632321600000|2021-09-22 14:40:00|||||||||2
1632321610000|2021-09-22 14:40:10|12522|12510|12522|12510|12522|12510|12522|12510|7
1632321620000|2021-09-22 14:40:20|12518.2|12506.2|12518.7|12506.7|12521|12509|12518.2|12506.2|18
1632321630000|2021-09-22 14:40:30|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|2
1632321640000|2021-09-22 14:40:40|||||||||1
1632321650000|2021-09-22 14:40:50|||||||||1
1632321660000|2021-09-22 14:41:00|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|12522|12510|8
1632321670000|2021-09-22 14:41:10|12522.5|12510.5|12522.5|12510.5|12522.5|12510.5|12522.5|12510.5|0
1632321680000|2021-09-22 14:41:20|12523.2|12511.2|12522.5|12510.5|12523.2|12511.2|12522.5|12510.5|2
1632321690000|2021-09-22 14:41:30|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|1
1632321700000|2021-09-22 14:41:40|12528.7|12516.7|12528|12516|12528.7|12516.7|12528|12516|12
1632321710000|2021-09-22 14:41:50|12527|12515|12527|12515|12527|12515|12527|12515|6
1632321720000|2021-09-22 14:42:00|12527.5|12515.5|12522.5|12510.5|12527.5|12515.5|12522.5|12510.5|5
1632321730000|2021-09-22 14:42:10|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|0
1632321740000|2021-09-22 14:42:20|||||||||2
1632321750000|2021-09-22 14:42:30|12524|12512|12524.5|12512.5|12525.7|12513.7|12524|12512|1
1632321760000|2021-09-22 14:42:40|12525.7|12513.7|12524.5|12512.5|12525.7|12513.7|12524.5|12512.5|0
1632321770000|2021-09-22 14:42:50|12525|12513|12527|12515|12527|12515|12525|12513|8
1632321780000|2021-09-22 14:43:00|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|0
1632321790000|2021-09-22 14:43:10|12528.2|12516.2|12528.2|12516.2|12528.2|12516.2|12528.2|12516.2|1
1632321800000|2021-09-22 14:43:20|||||||||3
1632321810000|2021-09-22 14:43:30|12530|12518|12530|12518|12530|12518|12529.5|12517.5|5
1632321820000|2021-09-22 14:43:40|12527.5|12515.5|12528.7|12516.7|12528.7|12516.7|12527.5|12515.5|1
1632321830000|2021-09-22 14:43:50|12529.2|12517.2|12530|12518|12530|12518|12528.7|12516.7|4
1632321840000|2021-09-22 14:44:00|12532.5|12520.5|12532|12520|12532.5|12520.5|12531.2|12519.2|0
1632321850000|2021-09-22 14:44:10|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|0
1632321860000|2021-09-22 14:44:20|||||||||2
1632321870000|2021-09-22 14:44:30|12532|12520|12534.5|12522.5|12535|12523|12532|12520|1
1632321880000|2021-09-22 14:44:40|12533.8|12521.8|12532|12520|12535|12523|12532|12520|2
1632321890000|2021-09-22 14:44:50|12530.5|12518.5|12528.3|12516.3|12530.5|12518.5|12528.2|12516.2|0
1632321900000|2021-09-22 14:45:00|||||||||2
1632321920000|2021-09-22 14:45:20|12529.8|12517.8|12528.8|12516.8|12530|12518|12528.3|12516.3|2
1632321930000|2021-09-22 14:45:30|12529.3|12517.3|12529.3|12517.3|12530|12518|12529.3|12517.3|0
1632321940000|2021-09-22 14:45:40|12530|12518|12531.8|12519.8|12532.5|12520.5|12530|12518|57
1632321950000|2021-09-22 14:45:50|12531|12519|12530.5|12518.5|12531|12519|12530.5|12518.5|0
1632321960000|2021-09-22 14:46:00|12531.8|12519.8|12531.8|12519.8|12531.8|12519.8|12531|12519|0
1632321970000|2021-09-22 14:46:10|||||||||1
1632321980000|2021-09-22 14:46:20|||||||||1
1632321990000|2021-09-22 14:46:30|||||||||1
1632322000000|2021-09-22 14:46:40|12534.3|12522.3|12539|12527|12539|12527|12534.3|12522.3|8
1632322010000|2021-09-22 14:46:50|12536.5|12524.5|12540.5|12528.5|12541|12529|12536.5|12524.5|16
1632322020000|2021-09-22 14:47:00|12541|12529|12538.5|12526.5|12541|12529|12537.8|12525.8|7
1632322030000|2021-09-22 14:47:10|12538|12526|12539|12527|12539|12527|12538|12526|2
1632322040000|2021-09-22 14:47:20|12541|12529|12541|12529|12541|12529|12541|12529|0
1632322050000|2021-09-22 14:47:30|12539.5|12527.5|12540.5|12528.5|12540.5|12528.5|12539|12527|4
1632322060000|2021-09-22 14:47:40|12539.8|12527.8|12539|12527|12539.8|12527.8|12539|12527|0
1632322070000|2021-09-22 14:47:50|12538.5|12526.5|12538.5|12526.5|12538.5|12526.5|12538.5|12526.5|0
1632322080000|2021-09-22 14:48:00|12539.8|12527.8|12539|12527|12541|12529|12539|12527|1
1632322090000|2021-09-22 14:48:10|12538.5|12526.5|12539.3|12527.3|12539.3|12527.3|12538.5|12526.5|1
1632322100000|2021-09-22 14:48:20|12539.8|12527.8|12538|12526|12540.5|12528.5|12538|12526|1
1632322110000|2021-09-22 14:48:30|12537.3|12525.3|12535.5|12523.5|12537.3|12525.3|12533|12521|3
1632322120000|2021-09-22 14:48:40|12534.8|12522.8|12533|12521|12534.8|12522.8|12532.3|12520.3|2
1632322130000|2021-09-22 14:48:50|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|0
1632322140000|2021-09-22 14:49:00|12534.3|12522.3|12536.3|12524.3|12536.8|12524.8|12534.3|12522.3|22
1632322150000|2021-09-22 14:49:10|12536.8|12524.8|12536.8|12524.8|12536.8|12524.8|12536.8|12524.8|0
1632322190000|2021-09-22 14:49:50|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|12533|12521|6
1632322200000|2021-09-22 14:50:00|12531|12519|12528|12516|12531|12519|12528|12516|2
1632322210000|2021-09-22 14:50:10|12526.5|12514.5|12526|12514|12526.5|12514.5|12524.3|12512.3|2
1632322220000|2021-09-22 14:50:20|12526.8|12514.8|12528.5|12516.5|12528.5|12516.5|12526.8|12514.8|2
1632322230000|2021-09-22 14:50:30|12527.3|12515.3|12527.8|12515.8|12527.8|12515.8|12526.5|12514.5|1
1632322240000|2021-09-22 14:50:40|12528.5|12516.5|12531|12519|12531|12519|12528.5|12516.5|0
1632322250000|2021-09-22 14:50:50|||||||||1
1632322260000|2021-09-22 14:51:00|12529.8|12517.8|12525.5|12513.5|12529.8|12517.8|12525.5|12513.5|0
1632322270000|2021-09-22 14:51:10|12526|12514|12526|12514|12526|12514|12526|12514|2
1632322280000|2021-09-22 14:51:20|12525.5|12513.5|12526|12514|12526|12514|12525.5|12513.5|0
1632322300000|2021-09-22 14:51:40|12525.5|12513.5|12523|12511|12525.5|12513.5|12523|12511|1
1632322310000|2021-09-22 14:51:50|12524.3|12512.3|12523|12511|12524.3|12512.3|12523|12511|0
1632322320000|2021-09-22 14:52:00|12523.5|12511.5|12525.5|12513.5|12526.8|12514.8|12522.3|12510.3|3
1632322330000|2021-09-22 14:52:10|12526|12514|12529.8|12517.8|12529.8|12517.8|12526|12514|6
1632322340000|2021-09-22 14:52:20|12529.3|12517.3|12529.8|12517.8|12529.8|12517.8|12529.3|12517.3|1
1632322350000|2021-09-22 14:52:30|12531.3|12519.3|12531.8|12519.8|12531.8|12519.8|12531.3|12519.3|1
1632322360000|2021-09-22 14:52:40|||||||||1
1632322370000|2021-09-22 14:52:50|12529.8|12517.8|12530.6|12518.6|12533.8|12521.8|12529.8|12517.8|49
1632322380000|2021-09-22 14:53:00|12530.1|12518.1|12530.6|12518.6|12530.6|12518.6|12529.3|12517.3|0
1632322390000|2021-09-22 14:53:10|12531.8|12519.8|12531.8|12519.8|12531.8|12519.8|12531.8|12519.8|2
1632322400000|2021-09-22 14:53:20|12533.6|12521.6|12533.1|12521.1|12533.6|12521.6|12533.1|12521.1|6
1632322410000|2021-09-22 14:53:30|12533.6|12521.6|12533.6|12521.6|12534.3|12522.3|12533.1|12521.1|1
1632322420000|2021-09-22 14:53:40|12531.8|12519.8|12531.8|12519.8|12531.8|12519.8|12531.8|12519.8|0
1632322430000|2021-09-22 14:53:50|12530.6|12518.6|12530.6|12518.6|12530.6|12518.6|12530.6|12518.6|4
1632322440000|2021-09-22 14:54:00|12529.8|12517.8|12530.6|12518.6|12530.6|12518.6|12529.8|12517.8|1
1632322450000|2021-09-22 14:54:10|||||||||1
1632322460000|2021-09-22 14:54:20|12529.8|12517.8|12530.6|12518.6|12530.6|12518.6|12529.8|12517.8|0
1632322470000|2021-09-22 14:54:30|12529.8|12517.8|12525.6|12513.6|12530.6|12518.6|12525.6|12513.6|1
1632322480000|2021-09-22 14:54:40|12524.3|12512.3|12523.6|12511.6|12524.3|12512.3|12523.6|12511.6|0
1632322490000|2021-09-22 14:54:50|12521.3|12509.3|12521.3|12509.3|12521.8|12509.8|12520.6|12508.6|29
1632322500000|2021-09-22 14:55:00|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|0
1632322510000|2021-09-22 14:55:10|12520.8|12508.8|12521.8|12509.8|12521.8|12509.8|12520.8|12508.8|0
1632322520000|2021-09-22 14:55:20|||||||||1
1632322530000|2021-09-22 14:55:30|12525.1|12513.1|12525.8|12513.8|12525.8|12513.8|12525.1|12513.1|3
1632322540000|2021-09-22 14:55:40|12525.1|12513.1|12525.1|12513.1|12525.1|12513.1|12525.1|12513.1|1
1632322550000|2021-09-22 14:55:50|12527.6|12515.6|12528.1|12516.1|12528.1|12516.1|12526.1|12514.1|4
1632322560000|2021-09-22 14:56:00|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|2
1632322570000|2021-09-22 14:56:10|12527.3|12515.3|12528.1|12516.1|12528.1|12516.1|12527.3|12515.3|0
1632322580000|2021-09-22 14:56:20|||||||||1
1632322590000|2021-09-22 14:56:30|12529.3|12517.3|12530.3|12518.3|12530.3|12518.3|12529.3|12517.3|0
1632322600000|2021-09-22 14:56:40|||||||||1
1632322610000|2021-09-22 14:56:50|||||||||1
1632322620000|2021-09-22 14:57:00|12531.1|12519.1|12531.1|12519.1|12531.1|12519.1|12531.1|12519.1|1
1632322630000|2021-09-22 14:57:10|||||||||1
1632322640000|2021-09-22 14:57:20|||||||||2
1632322650000|2021-09-22 14:57:30|12530.3|12518.3|12528.6|12516.6|12530.3|12518.3|12528.6|12516.6|1
1632322660000|2021-09-22 14:57:40|12529.1|12517.1|12528.6|12516.6|12529.1|12517.1|12528.6|12516.6|0
1632322670000|2021-09-22 14:57:50|12529.1|12517.1|12527.8|12515.8|12529.1|12517.1|12527.8|12515.8|2
1632322680000|2021-09-22 14:58:00|12526.6|12514.6|12525.8|12513.8|12526.6|12514.6|12525.8|12513.8|1
1632322690000|2021-09-22 14:58:10|12526.6|12514.6|12527.3|12515.3|12527.3|12515.3|12526.6|12514.6|2
1632322710000|2021-09-22 14:58:30|12527.8|12515.8|12528.6|12516.6|12530.3|12518.3|12527.8|12515.8|2
1632322720000|2021-09-22 14:58:40|12529.1|12517.1|12528.6|12516.6|12529.8|12517.8|12528.6|12516.6|0
1632322730000|2021-09-22 14:58:50|12527.8|12515.8|12527.8|12515.8|12527.8|12515.8|12527.8|12515.8|1
1632322740000|2021-09-22 14:59:00|12528.6|12516.6|12527.8|12515.8|12528.6|12516.6|12527.8|12515.8|2
1632322750000|2021-09-22 14:59:10|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|0
1632322760000|2021-09-22 14:59:20|12528.1|12516.1|12526.1|12514.1|12528.1|12516.1|12526.1|12514.1|3
1632322780000|2021-09-22 14:59:40|||||||||1
1632322790000|2021-09-22 14:59:50|||||||||1
1632322800000|2021-09-22 15:00:00|12527.3|12515.3|12528.1|12516.1|12529.8|12517.8|12526.6|12514.6|2
1632322810000|2021-09-22 15:00:10|12529.1|12517.1|12529.1|12517.1|12529.8|12517.8|12529.1|12517.1|1
1632322820000|2021-09-22 15:00:20|12529.8|12517.8|12529.1|12517.1|12529.8|12517.8|12529.1|12517.1|1
1632322830000|2021-09-22 15:00:30|12528.4|12516.4|12529.1|12517.1|12529.1|12517.1|12527.9|12515.9|1
1632322850000|2021-09-22 15:00:50|12529.9|12517.9|12529.1|12517.1|12529.9|12517.9|12529.1|12517.1|15
1632322860000|2021-09-22 15:01:00|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|0
1632322870000|2021-09-22 15:01:10|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|1
1632322890000|2021-09-22 15:01:30|12523.6|12511.6|12526.1|12514.1|12526.1|12514.1|12523.1|12511.1|9
1632322900000|2021-09-22 15:01:40|12525.4|12513.4|12525.4|12513.4|12525.4|12513.4|12525.4|12513.4|1
1632322910000|2021-09-22 15:01:50|||||||||1
1632322920000|2021-09-22 15:02:00|12526.1|12514.1|12523.1|12511.1|12526.1|12514.1|12523.1|12511.1|2
1632322930000|2021-09-22 15:02:10|12521.9|12509.9|12520.9|12508.9|12521.9|12509.9|12519.4|12507.4|8
1632322960000|2021-09-22 15:02:40|12520.1|12508.1|12519.6|12507.6|12520.1|12508.1|12519.6|12507.6|1
1632322970000|2021-09-22 15:02:50|12518.9|12506.9|12519.6|12507.6|12519.6|12507.6|12518.9|12506.9|0
1632322980000|2021-09-22 15:03:00|12519.1|12507.1|12517.6|12505.6|12519.1|12507.1|12517.6|12505.6|1
1632322990000|2021-09-22 15:03:10|12517.1|12505.1|12518.4|12506.4|12518.4|12506.4|12517.1|12505.1|0
1632323000000|2021-09-22 15:03:20|12517.6|12505.6|12517.6|12505.6|12517.6|12505.6|12517.6|12505.6|1
1632323010000|2021-09-22 15:03:30|12516.9|12504.9|12519.6|12507.6|12519.6|12507.6|12516.9|12504.9|2
1632323020000|2021-09-22 15:03:40|12520.1|12508.1|12519.6|12507.6|12520.1|12508.1|12519.6|12507.6|1
1632323030000|2021-09-22 15:03:50|12518.9|12506.9|12518.4|12506.4|12518.9|12506.9|12518.4|12506.4|4
1632323040000|2021-09-22 15:04:00|12519.1|12507.1|12520.9|12508.9|12520.9|12508.9|12519.1|12507.1|1
1632323070000|2021-09-22 15:04:30|||||||||1
1632323080000|2021-09-22 15:04:40|||||||||1
1632323090000|2021-09-22 15:04:50|12520.1|12508.1|12520.1|12508.1|12520.1|12508.1|12520.1|12508.1|2
1632323100000|2021-09-22 15:05:00|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|0
1632323110000|2021-09-22 15:05:10|||||||||12
1632323120000|2021-09-22 15:05:20|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|0
1632323130000|2021-09-22 15:05:30|12522.9|12510.9|12523.6|12511.6|12524.4|12512.4|12522.9|12510.9|2
1632323140000|2021-09-22 15:05:40|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|12521.9|12509.9|5
1632323150000|2021-09-22 15:05:50|12522.9|12510.9|12522.4|12510.4|12522.9|12510.9|12522.4|12510.4|1
1632323160000|2021-09-22 15:06:00|12522.9|12510.9|12523.6|12511.6|12523.6|12511.6|12522.9|12510.9|0
1632323180000|2021-09-22 15:06:20|||||||||1
1632323190000|2021-09-22 15:06:30|||||||||1
1632323200000|2021-09-22 15:06:40|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|2
1632323210000|2021-09-22 15:06:50|12523.6|12511.6|12521.1|12509.1|12523.6|12511.6|12521.1|12509.1|2
1632323220000|2021-09-22 15:07:00|12519.9|12507.9|12518.1|12506.1|12519.9|12507.9|12518.1|12506.1|7
1632323230000|2021-09-22 15:07:10|12519.9|12507.9|12521.9|12509.9|12521.9|12509.9|12519.9|12507.9|3
1632323240000|2021-09-22 15:07:20|12523.6|12511.6|12524.4|12512.4|12524.9|12512.9|12523.1|12511.1|6
1632323250000|2021-09-22 15:07:30|12521.1|12509.1|12526.1|12514.1|12526.1|12514.1|12521.1|12509.1|6
1632323260000|2021-09-22 15:07:40|12527.4|12515.4|12525.4|12513.4|12531.1|12519.1|12525.4|12513.4|19
1632323280000|2021-09-22 15:08:00|12527.6|12515.6|12531.1|12519.1|12531.1|12519.1|12527.6|12515.6|22
1632323290000|2021-09-22 15:08:10|12531.6|12519.6|12531.6|12519.6|12531.6|12519.6|12531.6|12519.6|1
1632323310000|2021-09-22 15:08:30|12531.7|12519.7|12530.4|12518.4|12531.7|12519.7|12530.4|12518.4|4
1632323320000|2021-09-22 15:08:40|12527.4|12515.4|12528.7|12516.7|12531.2|12519.2|12527.4|12515.4|2
1632323330000|2021-09-22 15:08:50|12527.4|12515.4|12526.7|12514.7|12529.4|12517.4|12526.7|12514.7|8
1632323340000|2021-09-22 15:09:00|12527.2|12515.2|12528.7|12516.7|12529.4|12517.4|12527.2|12515.2|4
1632323350000|2021-09-22 15:09:10|12528.2|12516.2|12526.7|12514.7|12528.2|12516.2|12526.7|12514.7|1
1632323360000|2021-09-22 15:09:20|12526.2|12514.2|12524.2|12512.2|12526.2|12514.2|12524.2|12512.2|0
1632323370000|2021-09-22 15:09:30|12524.7|12512.7|12525.7|12513.7|12526.9|12514.9|12523.7|12511.7|16
1632323400000|2021-09-22 15:10:00|12526.2|12514.2|12526.9|12514.9|12526.9|12514.9|12524.9|12512.9|1
1632323410000|2021-09-22 15:10:10|12527.9|12515.9|12531.2|12519.2|12531.2|12519.2|12527.4|12515.4|4
1632323420000|2021-09-22 15:10:20|12532.4|12520.4|12532.4|12520.4|12532.4|12520.4|12531.7|12519.7|1
1632323430000|2021-09-22 15:10:30|12531.7|12519.7|12533.2|12521.2|12533.2|12521.2|12530.4|12518.4|4
1632323440000|2021-09-22 15:10:40|12533.7|12521.7|12533.7|12521.7|12534.2|12522.2|12533.7|12521.7|5
1632323460000|2021-09-22 15:11:00|12532.9|12520.9|12532.9|12520.9|12532.9|12520.9|12532.9|12520.9|1
1632323480000|2021-09-22 15:11:20|12531.7|12519.7|12534.2|12522.2|12535.4|12523.4|12531.2|12519.2|4
1632323490000|2021-09-22 15:11:30|12535.4|12523.4|12535.4|12523.4|12535.4|12523.4|12535.4|12523.4|0
1632323500000|2021-09-22 15:11:40|12532.9|12520.9|12532.9|12520.9|12532.9|12520.9|12532.9|12520.9|3
1632323510000|2021-09-22 15:11:50|12532.4|12520.4|12533.7|12521.7|12533.7|12521.7|12532.4|12520.4|6
1632323520000|2021-09-22 15:12:00|12533.2|12521.2|12532.4|12520.4|12533.2|12521.2|12532.4|12520.4|0
1632323530000|2021-09-22 15:12:10|12532.9|12520.9|12534.9|12522.9|12535.4|12523.4|12532.4|12520.4|10
1632323540000|2021-09-22 15:12:20|12534.2|12522.2|12534.2|12522.2|12534.4|12522.4|12531.9|12519.9|11
1632323550000|2021-09-22 15:12:30|12533.7|12521.7|12534.4|12522.4|12534.4|12522.4|12532.4|12520.4|11
1632323560000|2021-09-22 15:12:40|12533.7|12521.7|12534.9|12522.9|12534.9|12522.9|12533.7|12521.7|0
1632323570000|2021-09-22 15:12:50|12535.4|12523.4|12534.9|12522.9|12535.4|12523.4|12534.2|12522.2|2
1632323580000|2021-09-22 15:13:00|12534.4|12522.4|12534.4|12522.4|12534.4|12522.4|12532.4|12520.4|1
1632323590000|2021-09-22 15:13:10|12533.7|12521.7|12534.4|12522.4|12534.4|12522.4|12533.7|12521.7|1
1632323600000|2021-09-22 15:13:20|12533.7|12521.7|12529.2|12517.2|12534.4|12522.4|12529.2|12517.2|3
1632323610000|2021-09-22 15:13:30|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|0
1632323620000|2021-09-22 15:13:40|||||||||1
1632323640000|2021-09-22 15:14:00|||||||||1
1632323660000|2021-09-22 15:14:20|||||||||3
1632323680000|2021-09-22 15:14:40|12529.4|12517.4|12531.9|12519.9|12531.9|12519.9|12529.4|12517.4|1
1632323690000|2021-09-22 15:14:50|12530.7|12518.7|12532.9|12520.9|12532.9|12520.9|12530.7|12518.7|3
1632323700000|2021-09-22 15:15:00|12534.4|12522.4|12534.7|12522.7|12535.4|12523.4|12533.4|12521.4|9
1632323710000|2021-09-22 15:15:10|12536.4|12524.4|12534.7|12522.7|12536.4|12524.4|12534.7|12522.7|0
1632323720000|2021-09-22 15:15:20|12535.2|12523.2|12536.4|12524.4|12536.4|12524.4|12533.9|12521.9|1
1632323730000|2021-09-22 15:15:30|12535.9|12523.9|12535.9|12523.9|12535.9|12523.9|12535.4|12523.4|5
1632323750000|2021-09-22 15:15:50|12538.4|12526.4|12539.2|12527.2|12539.7|12527.7|12537.9|12525.9|7
1632323760000|2021-09-22 15:16:00|12538.4|12526.4|12539.2|12527.2|12539.2|12527.2|12538.4|12526.4|0
1632323770000|2021-09-22 15:16:10|12538.4|12526.4|12536.7|12524.7|12539.2|12527.2|12534.7|12522.7|3
1632323780000|2021-09-22 15:16:20|12534.7|12522.7|12534.2|12522.2|12535.4|12523.4|12534.2|12522.2|0
1632323790000|2021-09-22 15:16:30|||||||||1
1632323810000|2021-09-22 15:16:50|12537.2|12525.2|12541.5|12529.5|12541.5|12529.5|12537.2|12525.2|7
1632323820000|2021-09-22 15:17:00|12542.7|12530.7|12544|12532|12544|12532|12542.7|12530.7|7
1632323830000|2021-09-22 15:17:10|12543.5|12531.5|12546.5|12534.5|12546.5|12534.5|12543.5|12531.5|8
1632323840000|2021-09-22 15:17:20|||||||||3
1632323850000|2021-09-22 15:17:30|12549|12537|12550.2|12538.2|12550.2|12538.2|12549|12537|7
1632323860000|2021-09-22 15:17:40|12551|12539|12551.5|12539.5|12551.5|12539.5|12551|12539|1
1632323870000|2021-09-22 15:17:50|12554.7|12542.7|12552.7|12540.7|12554.7|12542.7|12552.7|12540.7|4
1632323880000|2021-09-22 15:18:00|12552.2|12540.2|12552.2|12540.2|12553.5|12541.5|12552.2|12540.2|1
1632323890000|2021-09-22 15:18:10|12553|12541|12553|12541|12553|12541|12553|12541|1
1632323900000|2021-09-22 15:18:20|12549.7|12537.7|12551.5|12539.5|12551.5|12539.5|12549.2|12537.2|7
1632323910000|2021-09-22 15:18:30|12553|12541|12553|12541|12553|12541|12553|12541|1
1632323920000|2021-09-22 15:18:40|12552.5|12540.5|12549.2|12537.2|12552.5|12540.5|12548.5|12536.5|3
1632323930000|2021-09-22 15:18:50|12549.7|12537.7|12551.7|12539.7|12551.7|12539.7|12549.7|12537.7|0
1632323940000|2021-09-22 15:19:00|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|0
1632323950000|2021-09-22 15:19:10|12553|12541|12551|12539|12553|12541|12550.2|12538.2|3
1632323960000|2021-09-22 15:19:20|12550.2|12538.2|12551.7|12539.7|12551.7|12539.7|12550.2|12538.2|0
1632323970000|2021-09-22 15:19:30|||||||||1
1632323980000|2021-09-22 15:19:40|12552.2|12540.2|12553|12541|12553|12541|12552.2|12540.2|0
1632323990000|2021-09-22 15:19:50|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|12552.2|12540.2|1
1632324000000|2021-09-22 15:20:00|12551.7|12539.7|12553|12541|12553|12541|12551.7|12539.7|0
1632324010000|2021-09-22 15:20:10|12553.7|12541.7|12551|12539|12554.2|12542.2|12551|12539|3
1632324020000|2021-09-22 15:20:20|12550.5|12538.5|12554.2|12542.2|12554.7|12542.7|12550.5|12538.5|5
1632324030000|2021-09-22 15:20:30|12552.7|12540.7|12552.2|12540.2|12552.7|12540.7|12552.2|12540.2|1
1632324040000|2021-09-22 15:20:40|||||||||5
1632324050000|2021-09-22 15:20:50|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|12554.2|12542.2|0
1632324060000|2021-09-22 15:21:00|12552.7|12540.7|12550.5|12538.5|12552.7|12540.7|12549.7|12537.7|2
1632324070000|2021-09-22 15:21:10|12551|12539|12551|12539|12551|12539|12551|12539|0
1632324080000|2021-09-22 15:21:20|||||||||1
1632324090000|2021-09-22 15:21:30|12550.2|12538.2|12550.2|12538.2|12550.2|12538.2|12549.7|12537.7|0
1632324100000|2021-09-22 15:21:40|12549.7|12537.7|12549.7|12537.7|12550.5|12538.5|12549.7|12537.7|2
1632324120000|2021-09-22 15:22:00|12549|12537|12549|12537|12549|12537|12549|12537|2
1632324130000|2021-09-22 15:22:10|12551.5|12539.5|12549.7|12537.7|12551.5|12539.5|12549.7|12537.7|2
1632324140000|2021-09-22 15:22:20|12549|12537|12551|12539|12551.7|12539.7|12549|12537|3
1632324150000|2021-09-22 15:22:30|12550.5|12538.5|12554.2|12542.2|12554.2|12542.2|12550.5|12538.5|2
1632324160000|2021-09-22 15:22:40|12553|12541|12553|12541|12553|12541|12553|12541|0
1632324170000|2021-09-22 15:22:50|||||||||9
1632324180000|2021-09-22 15:23:00|12552.5|12540.5|12548.7|12536.7|12552.5|12540.5|12548|12536|9
1632324190000|2021-09-22 15:23:10|12552|12540|12553.2|12541.2|12553.2|12541.2|12551.2|12539.2|17
1632324200000|2021-09-22 15:23:20|12552|12540|12552.5|12540.5|12553.7|12541.7|12552|12540|0
1632324210000|2021-09-22 15:23:30|12553.2|12541.2|12552|12540|12553.2|12541.2|12552|12540|1
1632324220000|2021-09-22 15:23:40|12548.7|12536.7|12548.7|12536.7|12548.7|12536.7|12548.7|12536.7|4
1632324230000|2021-09-22 15:23:50|12546.2|12534.2|12548.5|12536.5|12548.7|12536.7|12546.2|12534.2|1
1632324240000|2021-09-22 15:24:00|12544.7|12532.7|12548|12536|12549.5|12537.5|12544.7|12532.7|9
1632324250000|2021-09-22 15:24:10|12546.7|12534.7|12548.7|12536.7|12548.7|12536.7|12546.7|12534.7|0
1632324260000|2021-09-22 15:24:20|12548.2|12536.2|12546.7|12534.7|12550.7|12538.7|12546.2|12534.2|0
1632324270000|2021-09-22 15:24:30|12546.2|12534.2|12545.7|12533.7|12547|12535|12545.7|12533.7|4
1632324280000|2021-09-22 15:24:40|||||||||1
1632324290000|2021-09-22 15:24:50|12545|12533|12545.7|12533.7|12545.7|12533.7|12544.5|12532.5|0
1632324300000|2021-09-22 15:25:00|||||||||2
1632324310000|2021-09-22 15:25:10|12545.8|12533.8|12545.8|12533.8|12545.8|12533.8|12545.8|12533.8|0
1632324320000|2021-09-22 15:25:20|12546.5|12534.5|12547|12535|12547|12535|12546.5|12534.5|1
1632324330000|2021-09-22 15:25:30|||||||||2
1632324340000|2021-09-22 15:25:40|12544.5|12532.5|12543.8|12531.8|12545|12533|12543.8|12531.8|3
1632324350000|2021-09-22 15:25:50|12544.3|12532.3|12545.5|12533.5|12545.5|12533.5|12544.3|12532.3|1
1632324360000|2021-09-22 15:26:00|12547|12535|12547.5|12535.5|12551.3|12539.3|12546.8|12534.8|5
1632324370000|2021-09-22 15:26:10|12548|12536|12548|12536|12548.8|12536.8|12548|12536|1
1632324380000|2021-09-22 15:26:20|12547.3|12535.3|12548|12536|12548|12536|12547.3|12535.3|1
1632324400000|2021-09-22 15:26:40|12547.3|12535.3|12548|12536|12549.3|12537.3|12547.3|12535.3|2
1632324410000|2021-09-22 15:26:50|12547.3|12535.3|12547.3|12535.3|12547.3|12535.3|12547.3|12535.3|3
1632324420000|2021-09-22 15:27:00|12548|12536|12547.3|12535.3|12549.3|12537.3|12547.3|12535.3|3
1632324430000|2021-09-22 15:27:10|12548|12536|12547.3|12535.3|12548|12536|12547.3|12535.3|0
1632324440000|2021-09-22 15:27:20|12548|12536|12548|12536|12548|12536|12548|12536|5
1632324450000|2021-09-22 15:27:30|12548.8|12536.8|12545.5|12533.5|12549.3|12537.3|12545.5|12533.5|1
1632324460000|2021-09-22 15:27:40|12545.3|12533.3|12545.3|12533.3|12546|12534|12545.3|12533.3|0
1632324470000|2021-09-22 15:27:50|12546.8|12534.8|12544.3|12532.3|12546.8|12534.8|12544.3|12532.3|2
1632324480000|2021-09-22 15:28:00|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|12544.8|12532.8|0
1632324490000|2021-09-22 15:28:10|12544.8|12532.8|12543|12531|12544.8|12532.8|12543|12531|1
1632324510000|2021-09-22 15:28:30|||||||||1
1632324530000|2021-09-22 15:28:50|12539.8|12527.8|12541.8|12529.8|12541.8|12529.8|12539.8|12527.8|5
1632324540000|2021-09-22 15:29:00|12542.3|12530.3|12540.3|12528.3|12542.3|12530.3|12539.8|12527.8|0
1632324550000|2021-09-22 15:29:10|12541|12529|12539|12527|12541|12529|12538.5|12526.5|1
1632324570000|2021-09-22 15:29:30|||||||||2
1632324580000|2021-09-22 15:29:40|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|12541.5|12529.5|1
1632324590000|2021-09-22 15:29:50|||||||||2
1632324600000|2021-09-22 15:30:00|12539.8|12527.8|12539|12527|12539.8|12527.8|12539|12527|1
1632324620000|2021-09-22 15:30:20|12539.8|12527.8|12539.8|12527.8|12539.8|12527.8|12539.8|12527.8|1
1632324630000|2021-09-22 15:30:30|12541|12529|12541|12529|12541|12529|12541|12529|0
1632324640000|2021-09-22 15:30:40|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|12540.3|12528.3|2
1632324650000|2021-09-22 15:30:50|12541.5|12529.5|12537.8|12525.8|12541.5|12529.5|12537.8|12525.8|10
1632324660000|2021-09-22 15:31:00|12538.5|12526.5|12537.3|12525.3|12538.5|12526.5|12536.5|12524.5|2
1632324670000|2021-09-22 15:31:10|12536.3|12524.3|12536.3|12524.3|12536.3|12524.3|12536.3|12524.3|0
1632324680000|2021-09-22 15:31:20|12536|12524|12535.5|12523.5|12536.8|12524.8|12535.5|12523.5|3
1632324690000|2021-09-22 15:31:30|12536.3|12524.3|12536.3|12524.3|12536.3|12524.3|12534.8|12522.8|2
1632324700000|2021-09-22 15:31:40|12537.3|12525.3|12538.5|12526.5|12538.5|12526.5|12537.3|12525.3|0
1632324740000|2021-09-22 15:32:20|12539.1|12527.1|12540.5|12528.5|12540.5|12528.5|12539.1|12527.1|1
1632324750000|2021-09-22 15:32:30|12537.8|12525.8|12537.8|12525.8|12539.3|12527.3|12537.8|12525.8|7
1632324760000|2021-09-22 15:32:40|||||||||1
1632324780000|2021-09-22 15:33:00|12538.6|12526.6|12536.8|12524.8|12538.6|12526.6|12535.3|12523.3|0
1632324790000|2021-09-22 15:33:10|12535.6|12523.6|12533.6|12521.6|12536.8|12524.8|12533.6|12521.6|18
1632324800000|2021-09-22 15:33:20|12534.3|12522.3|12531.8|12519.8|12534.3|12522.3|12531.8|12519.8|20
1632324820000|2021-09-22 15:33:40|12531.1|12519.1|12529.8|12517.8|12531.1|12519.1|12529.8|12517.8|2
1632324830000|2021-09-22 15:33:50|12529.3|12517.3|12529.3|12517.3|12529.3|12517.3|12528.6|12516.6|0
1632324840000|2021-09-22 15:34:00|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|2
1632324850000|2021-09-22 15:34:10|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|0
1632324880000|2021-09-22 15:34:40|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|9
1632324890000|2021-09-22 15:34:50|12527.6|12515.6|12528.8|12516.8|12528.8|12516.8|12527.6|12515.6|5
1632324900000|2021-09-22 15:35:00|12528.1|12516.1|12523.3|12511.3|12528.1|12516.1|12523.3|12511.3|1
1632324910000|2021-09-22 15:35:10|12522.1|12510.1|12523.3|12511.3|12523.3|12511.3|12522.1|12510.1|0
1632324920000|2021-09-22 15:35:20|||||||||1
1632324930000|2021-09-22 15:35:30|||||||||1
1632324940000|2021-09-22 15:35:40|12525.8|12513.8|12525.8|12513.8|12525.8|12513.8|12525.8|12513.8|0
1632324950000|2021-09-22 15:35:50|12525.1|12513.1|12523.3|12511.3|12525.1|12513.1|12523.3|12511.3|3
1632324960000|2021-09-22 15:36:00|12522.1|12510.1|12522.1|12510.1|12523.3|12511.3|12522.1|12510.1|1
1632324970000|2021-09-22 15:36:10|12520.8|12508.8|12521.6|12509.6|12521.6|12509.6|12520.8|12508.8|1
1632324980000|2021-09-22 15:36:20|12522.1|12510.1|12520.8|12508.8|12522.1|12510.1|12520.1|12508.1|1
1632324990000|2021-09-22 15:36:30|12521.3|12509.3|12520.8|12508.8|12522.1|12510.1|12520.8|12508.8|2
1632325010000|2021-09-22 15:36:50|12521.3|12509.3|12519.6|12507.6|12521.3|12509.3|12519.6|12507.6|1
1632325020000|2021-09-22 15:37:00|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|8
1632325030000|2021-09-22 15:37:10|12517.6|12505.6|12518.3|12506.3|12518.3|12506.3|12517.6|12505.6|8
1632325040000|2021-09-22 15:37:20|12517.1|12505.1|12518.3|12506.3|12518.3|12506.3|12517.1|12505.1|1
1632325050000|2021-09-22 15:37:30|12518.1|12506.1|12518.1|12506.1|12518.1|12506.1|12518.1|12506.1|8
1632325070000|2021-09-22 15:37:50|||||||||1
1632325080000|2021-09-22 15:38:00|12520.6|12508.6|12518.1|12506.1|12520.6|12508.6|12518.1|12506.1|3
1632325090000|2021-09-22 15:38:10|12518.3|12506.3|12517.3|12505.3|12518.3|12506.3|12517.1|12505.1|12
1632325100000|2021-09-22 15:38:20|12516.1|12504.1|12516.1|12504.1|12516.1|12504.1|12516.1|12504.1|0
1632325110000|2021-09-22 15:38:30|||||||||3
1632325130000|2021-09-22 15:38:50|12518.6|12506.6|12517.8|12505.8|12518.6|12506.6|12516.1|12504.1|8
1632325140000|2021-09-22 15:39:00|12516.6|12504.6|12517.3|12505.3|12517.3|12505.3|12516.1|12504.1|1
1632325150000|2021-09-22 15:39:10|12518.6|12506.6|12517.3|12505.3|12518.6|12506.6|12517.3|12505.3|5
1632325160000|2021-09-22 15:39:20|12518.6|12506.6|12517.8|12505.8|12518.6|12506.6|12517.8|12505.8|8
1632325170000|2021-09-22 15:39:30|12517.3|12505.3|12514.6|12502.6|12518.6|12506.6|12514.6|12502.6|8
1632325180000|2021-09-22 15:39:40|12515.8|12503.8|12514.6|12502.6|12515.8|12503.8|12514.6|12502.6|9
1632325190000|2021-09-22 15:39:50|||||||||1
1632325200000|2021-09-22 15:40:00|12513.8|12501.8|12514.6|12502.6|12514.6|12502.6|12513.8|12501.8|3
1632325210000|2021-09-22 15:40:10|12513.8|12501.8|12514.6|12502.6|12514.6|12502.6|12513.8|12501.8|0
1632325220000|2021-09-22 15:40:20|12513.8|12501.8|12514.6|12502.6|12514.6|12502.6|12513.8|12501.8|2
1632325230000|2021-09-22 15:40:30|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|3
1632325250000|2021-09-22 15:40:50|12514.6|12502.6|12514.6|12502.6|12514.6|12502.6|12514.6|12502.6|2
1632325260000|2021-09-22 15:41:00|12513.9|12501.9|12513.9|12501.9|12513.9|12501.9|12513.9|12501.9|1
1632325270000|2021-09-22 15:41:10|12512.1|12500.1|12512.1|12500.1|12512.1|12500.1|12512.1|12500.1|0
1632325280000|2021-09-22 15:41:20|||||||||3
1632325300000|2021-09-22 15:41:40|||||||||1
1632325310000|2021-09-22 15:41:50|||||||||1
1632325320000|2021-09-22 15:42:00|12510.1|12498.1|12513.9|12501.9|12513.9|12501.9|12510.1|12498.1|18
1632325330000|2021-09-22 15:42:10|12512.6|12500.6|12511.4|12499.4|12512.6|12500.6|12511.4|12499.4|0
1632325340000|2021-09-22 15:42:20|12512.1|12500.1|12511.4|12499.4|12512.1|12500.1|12511.4|12499.4|2
1632325350000|2021-09-22 15:42:30|12512.1|12500.1|12512.1|12500.1|12512.1|12500.1|12512.1|12500.1|1
1632325360000|2021-09-22 15:42:40|12517.1|12505.1|12514.4|12502.4|12517.1|12505.1|12513.9|12501.9|6
1632325370000|2021-09-22 15:42:50|||||||||1
1632325380000|2021-09-22 15:43:00|12515.1|12503.1|12513.4|12501.4|12516.4|12504.4|12512.1|12500.1|2
1632325390000|2021-09-22 15:43:10|12513.9|12501.9|12519.6|12507.6|12519.6|12507.6|12513.4|12501.4|31
1632325400000|2021-09-22 15:43:20|12518.9|12506.9|12522.1|12510.1|12522.1|12510.1|12518.9|12506.9|16
1632325410000|2021-09-22 15:43:30|||||||||6
1632325420000|2021-09-22 15:43:40|12523.4|12511.4|12523.4|12511.4|12524.6|12512.6|12522.1|12510.1|5
1632325430000|2021-09-22 15:43:50|12522.6|12510.6|12522.1|12510.1|12522.6|12510.6|12522.1|12510.1|1
1632325440000|2021-09-22 15:44:00|12522.6|12510.6|12519.6|12507.6|12522.6|12510.6|12519.6|12507.6|10
1632325450000|2021-09-22 15:44:10|12521.6|12509.6|12520.9|12508.9|12522.1|12510.1|12519.6|12507.6|5
1632325460000|2021-09-22 15:44:20|12521.6|12509.6|12519.6|12507.6|12521.6|12509.6|12519.6|12507.6|6
1632325470000|2021-09-22 15:44:30|||||||||1
1632325480000|2021-09-22 15:44:40|12518.4|12506.4|12519.6|12507.6|12519.6|12507.6|12518.4|12506.4|1
1632325490000|2021-09-22 15:44:50|12519.1|12507.1|12519.6|12507.6|12519.6|12507.6|12517.1|12505.1|1
1632325500000|2021-09-22 15:45:00|12518.4|12506.4|12518.4|12506.4|12518.4|12506.4|12518.4|12506.4|3
1632325510000|2021-09-22 15:45:10|12519.1|12507.1|12518.4|12506.4|12519.6|12507.6|12518.4|12506.4|4
1632325520000|2021-09-22 15:45:20|12517.9|12505.9|12516.1|12504.1|12517.9|12505.9|12515.4|12503.4|2
1632325530000|2021-09-22 15:45:30|12514.6|12502.6|12517.4|12505.4|12517.9|12505.9|12514.6|12502.6|4
1632325540000|2021-09-22 15:45:40|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|12517.1|12505.1|1
1632325550000|2021-09-22 15:45:50|12517.1|12505.1|12519.6|12507.6|12519.6|12507.6|12517.1|12505.1|1
1632325560000|2021-09-22 15:46:00|||||||||11
1632325570000|2021-09-22 15:46:10|12520.4|12508.4|12520.1|12508.1|12520.9|12508.9|12520.1|12508.1|5
1632325580000|2021-09-22 15:46:20|12519.4|12507.4|12518.1|12506.1|12520.1|12508.1|12518.1|12506.1|2
1632325590000|2021-09-22 15:46:30|||||||||1
1632325610000|2021-09-22 15:46:50|||||||||1
1632325620000|2021-09-22 15:47:00|12515.6|12503.6|12515.6|12503.6|12515.6|12503.6|12515.6|12503.6|4
1632325630000|2021-09-22 15:47:10|12517.4|12505.4|12517.4|12505.4|12518.1|12506.1|12517.4|12505.4|5
1632325640000|2021-09-22 15:47:20|12519.6|12507.6|12520.6|12508.6|12520.6|12508.6|12519.6|12507.6|8
1632325650000|2021-09-22 15:47:30|||||||||1
1632325660000|2021-09-22 15:47:40|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|5
1632325670000|2021-09-22 15:47:50|12523.9|12511.9|12523.9|12511.9|12524.6|12512.6|12523.9|12511.9|12
1632325680000|2021-09-22 15:48:00|||||||||1
1632325690000|2021-09-22 15:48:10|12523.1|12511.1|12523.9|12511.9|12524.6|12512.6|12523.1|12511.1|1
1632325700000|2021-09-22 15:48:20|12524.6|12512.6|12523.9|12511.9|12524.6|12512.6|12523.9|12511.9|0
1632325710000|2021-09-22 15:48:30|12522.6|12510.6|12522.6|12510.6|12522.6|12510.6|12522.6|12510.6|2
1632325720000|2021-09-22 15:48:40|12521.9|12509.9|12522.1|12510.1|12522.1|12510.1|12521.4|12509.4|0
1632325730000|2021-09-22 15:48:50|12521.4|12509.4|12523.2|12511.2|12523.2|12511.2|12521.4|12509.4|1
1632325740000|2021-09-22 15:49:00|12525.7|12513.7|12525.7|12513.7|12525.7|12513.7|12525.7|12513.7|2
1632325750000|2021-09-22 15:49:10|12526.9|12514.9|12528.2|12516.2|12528.2|12516.2|12526.9|12514.9|1
1632325760000|2021-09-22 15:49:20|||||||||6
1632325770000|2021-09-22 15:49:30|||||||||1
1632325790000|2021-09-22 15:49:50|12527.4|12515.4|12529.9|12517.9|12529.9|12517.9|12527.4|12515.4|19
1632325800000|2021-09-22 15:50:00|||||||||2
1632325820000|2021-09-22 15:50:20|||||||||1
1632325830000|2021-09-22 15:50:30|||||||||1
1632325840000|2021-09-22 15:50:40|12528.7|12516.7|12528.2|12516.2|12528.7|12516.7|12528.2|12516.2|0
1632325850000|2021-09-22 15:50:50|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|1
1632325860000|2021-09-22 15:51:00|12530.7|12518.7|12533.2|12521.2|12535.7|12523.7|12530.7|12518.7|6
1632325870000|2021-09-22 15:51:10|12532.4|12520.4|12533.2|12521.2|12533.2|12521.2|12532.4|12520.4|4
1632325880000|2021-09-22 15:51:20|12534.4|12522.4|12534.4|12522.4|12534.4|12522.4|12534.4|12522.4|1
1632325890000|2021-09-22 15:51:30|12531.9|12519.9|12536.9|12524.9|12537.4|12525.4|12531.9|12519.9|12
1632325900000|2021-09-22 15:51:40|12537.4|12525.4|12537.4|12525.4|12538.2|12526.2|12537.4|12525.4|0
1632325910000|2021-09-22 15:51:50|12538.2|12526.2|12534.4|12522.4|12538.2|12526.2|12534.4|12522.4|4
1632325920000|2021-09-22 15:52:00|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|4
1632325930000|2021-09-22 15:52:10|12533.4|12521.4|12533.2|12521.2|12534.4|12522.4|12531.9|12519.9|0
1632325940000|2021-09-22 15:52:20|12532.4|12520.4|12529.9|12517.9|12533.2|12521.2|12529.4|12517.4|1
1632325950000|2021-09-22 15:52:30|12530.2|12518.2|12532.4|12520.4|12533.2|12521.2|12529.4|12517.4|5
1632325960000|2021-09-22 15:52:40|12531.4|12519.4|12528.9|12516.9|12531.4|12519.4|12527.4|12515.4|8
1632325970000|2021-09-22 15:52:50|12528.4|12516.4|12528.4|12516.4|12528.9|12516.9|12528.4|12516.4|0
1632325980000|2021-09-22 15:53:00|||||||||1
1632325990000|2021-09-22 15:53:10|12527.7|12515.7|12523.9|12511.9|12527.7|12515.7|12523.9|12511.9|0
1632326000000|2021-09-22 15:53:20|12523.4|12511.4|12522.2|12510.2|12523.4|12511.4|12519.7|12507.7|5
1632326010000|2021-09-22 15:53:30|12521.4|12509.4|12522.2|12510.2|12522.2|12510.2|12521.4|12509.4|6
1632326020000|2021-09-22 15:53:40|12520.9|12508.9|12519.7|12507.7|12520.9|12508.9|12519.7|12507.7|0
1632326030000|2021-09-22 15:53:50|12518.2|12506.2|12519.7|12507.7|12519.7|12507.7|12518.2|12506.2|5
1632326040000|2021-09-22 15:54:00|||||||||2
1632326060000|2021-09-22 15:54:20|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|3
1632326070000|2021-09-22 15:54:30|||||||||1
1632326090000|2021-09-22 15:54:50|12515.4|12503.4|12514.7|12502.7|12515.9|12503.9|12514.7|12502.7|3
1632326100000|2021-09-22 15:55:00|12515.9|12503.9|12513.9|12501.9|12515.9|12503.9|12513.9|12501.9|1
1632326110000|2021-09-22 15:55:10|12514.4|12502.4|12514.7|12502.7|12515.9|12503.9|12514.4|12502.4|0
1632326120000|2021-09-22 15:55:20|12515.9|12503.9|12515.2|12503.2|12515.9|12503.9|12515.2|12503.2|1
1632326130000|2021-09-22 15:55:30|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|2
1632326150000|2021-09-22 15:55:50|||||||||5
1632326160000|2021-09-22 15:56:00|12516.4|12504.4|12514.7|12502.7|12516.4|12504.4|12514.7|12502.7|2
1632326180000|2021-09-22 15:56:20|12513.4|12501.4|12512.2|12500.2|12513.4|12501.4|12512.2|12500.2|4
1632326190000|2021-09-22 15:56:30|12512.4|12500.4|12511.7|12499.7|12512.4|12500.4|12511.7|12499.7|24
1632326200000|2021-09-22 15:56:40|12512.4|12500.4|12512.9|12500.9|12513.7|12501.7|12512.4|12500.4|0
1632326210000|2021-09-22 15:56:50|12513.7|12501.7|12514.4|12502.4|12514.4|12502.4|12512.9|12500.9|1
1632326220000|2021-09-22 15:57:00|12514.9|12502.9|12513.7|12501.7|12515.4|12503.4|12513.7|12501.7|3
1632326230000|2021-09-22 15:57:10|12512.9|12500.9|12511.7|12499.7|12512.9|12500.9|12511.7|12499.7|1
1632326240000|2021-09-22 15:57:20|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|1
1632326250000|2021-09-22 15:57:30|||||||||1
1632326260000|2021-09-22 15:57:40|12511.7|12499.7|12512.2|12500.2|12512.2|12500.2|12511.7|12499.7|1
1632326270000|2021-09-22 15:57:50|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|5
1632326280000|2021-09-22 15:58:00|12512.2|12500.2|12509.9|12497.9|12512.2|12500.2|12509.2|12497.2|4
1632326290000|2021-09-22 15:58:10|12508.7|12496.7|12509.4|12497.4|12510.7|12498.7|12508.7|12496.7|4
1632326300000|2021-09-22 15:58:20|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|0
1632326310000|2021-09-22 15:58:30|12510.7|12498.7|12510.2|12498.2|12510.7|12498.7|12510.2|12498.2|3
1632326320000|2021-09-22 15:58:40|||||||||1
1632326330000|2021-09-22 15:58:50|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|0
1632326340000|2021-09-22 15:59:00|12509.5|12497.5|12510|12498|12510|12498|12508.7|12496.7|4
1632326350000|2021-09-22 15:59:10|||||||||2
1632326360000|2021-09-22 15:59:20|12509.5|12497.5|12510|12498|12510|12498|12508.7|12496.7|3
1632326370000|2021-09-22 15:59:30|12509.2|12497.2|12511.2|12499.2|12511.2|12499.2|12508.7|12496.7|0
1632326380000|2021-09-22 15:59:40|12513.7|12501.7|12511.2|12499.2|12513.7|12501.7|12511.2|12499.2|6
1632326390000|2021-09-22 15:59:50|12510.5|12498.5|12511.7|12499.7|12511.7|12499.7|12509.7|12497.7|3
1632326400000|2021-09-22 16:00:00|12512.5|12500.5|12512.2|12500.2|12513|12501|12512.2|12500.2|1
1632326410000|2021-09-22 16:00:10|12513|12501|12516.2|12504.2|12516.2|12504.2|12513|12501|7
1632326420000|2021-09-22 16:00:20|12515.5|12503.5|12515.5|12503.5|12516.2|12504.2|12515.5|12503.5|0
1632326430000|2021-09-22 16:00:30|12515|12503|12515|12503|12515.5|12503.5|12515|12503|1
1632326440000|2021-09-22 16:00:40|12515.5|12503.5|12515.5|12503.5|12515.5|12503.5|12515.5|12503.5|0
1632326450000|2021-09-22 16:00:50|||||||||1
1632326460000|2021-09-22 16:01:00|12515|12503|12515|12503|12515|12503|12515|12503|1
1632326470000|2021-09-22 16:01:10|12515.5|12503.5|12515.2|12503.2|12516.2|12504.2|12513.7|12501.7|14
1632326480000|2021-09-22 16:01:20|12515.7|12503.7|12516.5|12504.5|12516.5|12504.5|12515.7|12503.7|0
1632326490000|2021-09-22 16:01:30|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|1
1632326500000|2021-09-22 16:01:40|12516.5|12504.5|12515.7|12503.7|12516.5|12504.5|12515.7|12503.7|1
1632326510000|2021-09-22 16:01:50|12516.5|12504.5|12516.2|12504.2|12516.5|12504.5|12515.7|12503.7|6
1632326520000|2021-09-22 16:02:00|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|1
1632326530000|2021-09-22 16:02:10|||||||||1
1632326540000|2021-09-22 16:02:20|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|0
1632326550000|2021-09-22 16:02:30|||||||||1
1632326560000|2021-09-22 16:02:40|||||||||2
1632326570000|2021-09-22 16:02:50|12515.2|12503.2|12515.2|12503.2|12517|12505|12515.2|12503.2|1
1632326580000|2021-09-22 16:03:00|12516.5|12504.5|12515.2|12503.2|12516.5|12504.5|12515.2|12503.2|0
1632326590000|2021-09-22 16:03:10|||||||||1
1632326600000|2021-09-22 16:03:20|||||||||1
1632326620000|2021-09-22 16:03:40|||||||||2
1632326630000|2021-09-22 16:03:50|12512.7|12500.7|12512.7|12500.7|12512.7|12500.7|12512.7|12500.7|2
1632326640000|2021-09-22 16:04:00|||||||||1
1632326650000|2021-09-22 16:04:10|||||||||3
1632326660000|2021-09-22 16:04:20|||||||||1
1632326670000|2021-09-22 16:04:30|12509.5|12497.5|12511.5|12499.5|12512|12500|12509.5|12497.5|4
1632326680000|2021-09-22 16:04:40|12512|12500|12511.5|12499.5|12512|12500|12510.2|12498.2|3
1632326700000|2021-09-22 16:05:00|12512|12500|12511.5|12499.5|12512|12500|12510.7|12498.7|2
1632326710000|2021-09-22 16:05:10|12510.7|12498.7|12510.2|12498.2|12511.5|12499.5|12510.2|12498.2|1
1632326730000|2021-09-22 16:05:30|12509.5|12497.5|12510.2|12498.2|12510.2|12498.2|12509.5|12497.5|1
1632326740000|2021-09-22 16:05:40|12509.5|12497.5|12511.5|12499.5|12511.5|12499.5|12508.7|12496.7|7
1632326750000|2021-09-22 16:05:50|12511.2|12499.2|12511.5|12499.5|12511.5|12499.5|12511.2|12499.2|1
1632326760000|2021-09-22 16:06:00|12512|12500|12513.7|12501.7|12514.5|12502.5|12512|12500|0
1632326770000|2021-09-22 16:06:10|||||||||4
1632326780000|2021-09-22 16:06:20|||||||||1
1632326790000|2021-09-22 16:06:30|12513.8|12501.8|12514.3|12502.3|12515|12503|12513.8|12501.8|1
1632326800000|2021-09-22 16:06:40|||||||||1
1632326810000|2021-09-22 16:06:50|||||||||1
1632326820000|2021-09-22 16:07:00|12514.8|12502.8|12516.3|12504.3|12516.3|12504.3|12514.3|12502.3|2
1632326840000|2021-09-22 16:07:20|12515.5|12503.5|12515.5|12503.5|12515.5|12503.5|12515.5|12503.5|2
1632326850000|2021-09-22 16:07:30|12514.3|12502.3|12515|12503|12515|12503|12513.8|12501.8|1
1632326860000|2021-09-22 16:07:40|||||||||3
1632326870000|2021-09-22 16:07:50|12515.5|12503.5|12515.5|12503.5|12515.5|12503.5|12515.5|12503.5|1
1632326880000|2021-09-22 16:08:00|12517.5|12505.5|12518.8|12506.8|12518.8|12506.8|12517.5|12505.5|2
1632326890000|2021-09-22 16:08:10|||||||||5
1632326900000|2021-09-22 16:08:20|||||||||1
1632326910000|2021-09-22 16:08:30|||||||||2
1632326920000|2021-09-22 16:08:40|||||||||1
1632326940000|2021-09-22 16:09:00|12522.3|12510.3|12520.3|12508.3|12522.3|12510.3|12520.3|12508.3|4
1632326950000|2021-09-22 16:09:10|12519.8|12507.8|12517.3|12505.3|12519.8|12507.8|12517.3|12505.3|7
1632326960000|2021-09-22 16:09:20|12517.8|12505.8|12519|12507|12519.8|12507.8|12517.8|12505.8|2
1632326970000|2021-09-22 16:09:30|12517.8|12505.8|12518.5|12506.5|12519.8|12507.8|12517.8|12505.8|7
1632326980000|2021-09-22 16:09:40|12518|12506|12517.3|12505.3|12518|12506|12517.3|12505.3|1
1632326990000|2021-09-22 16:09:50|||||||||2
1632327010000|2021-09-22 16:10:10|||||||||1
1632327020000|2021-09-22 16:10:20|||||||||2
1632327030000|2021-09-22 16:10:30|12516|12504|12514.8|12502.8|12516|12504|12514.8|12502.8|0
1632327040000|2021-09-22 16:10:40|||||||||2
1632327050000|2021-09-22 16:10:50|||||||||4
1632327060000|2021-09-22 16:11:00|12514.3|12502.3|12512.3|12500.3|12514.3|12502.3|12512.3|12500.3|1
1632327070000|2021-09-22 16:11:10|12511.3|12499.3|12512.5|12500.5|12512.5|12500.5|12510.5|12498.5|1
1632327080000|2021-09-22 16:11:20|12513|12501|12513|12501|12513|12501|12513|12501|0
1632327090000|2021-09-22 16:11:30|12512.3|12500.3|12513|12501|12513|12501|12512.3|12500.3|1
1632327100000|2021-09-22 16:11:40|12512.3|12500.3|12513|12501|12513|12501|12512.3|12500.3|5
1632327110000|2021-09-22 16:11:50|12512.3|12500.3|12513.5|12501.5|12514.8|12502.8|12512.3|12500.3|0
1632327120000|2021-09-22 16:12:00|||||||||2
1632327130000|2021-09-22 16:12:10|||||||||15
1632327140000|2021-09-22 16:12:20|||||||||2
1632327150000|2021-09-22 16:12:30|||||||||2
1632327160000|2021-09-22 16:12:40|||||||||1
1632327170000|2021-09-22 16:12:50|12514.3|12502.3|12514|12502|12514.3|12502.3|12513|12501|0
1632327180000|2021-09-22 16:13:00|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|2
1632327190000|2021-09-22 16:13:10|||||||||3
1632327200000|2021-09-22 16:13:20|12512.8|12500.8|12512.3|12500.3|12513.5|12501.5|12512.3|12500.3|2
1632327210000|2021-09-22 16:13:30|12513|12501|12514.8|12502.8|12514.8|12502.8|12513|12501|1
1632327220000|2021-09-22 16:13:40|||||||||1
1632327230000|2021-09-22 16:13:50|12517.3|12505.3|12518.6|12506.6|12518.6|12506.6|12517.3|12505.3|9
1632327250000|2021-09-22 16:14:10|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|4
1632327260000|2021-09-22 16:14:20|12519.6|12507.6|12518.6|12506.6|12520.3|12508.3|12518.6|12506.6|5
1632327270000|2021-09-22 16:14:30|12519.1|12507.1|12519.1|12507.1|12519.8|12507.8|12519.1|12507.1|1
1632327280000|2021-09-22 16:14:40|12520.3|12508.3|12519.8|12507.8|12520.3|12508.3|12519.8|12507.8|0
1632327290000|2021-09-22 16:14:50|12519.1|12507.1|12519.1|12507.1|12520.3|12508.3|12519.1|12507.1|1
1632327300000|2021-09-22 16:15:00|||||||||1
1632327310000|2021-09-22 16:15:10|||||||||1
1632327320000|2021-09-22 16:15:20|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|4
1632327330000|2021-09-22 16:15:30|||||||||2
1632327340000|2021-09-22 16:15:40|12519.8|12507.8|12520.8|12508.8|12520.8|12508.8|12519.8|12507.8|3
1632327350000|2021-09-22 16:15:50|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|4
1632327360000|2021-09-22 16:16:00|12522.3|12510.3|12519.8|12507.8|12522.3|12510.3|12519.8|12507.8|0
1632327370000|2021-09-22 16:16:10|12517.1|12505.1|12516.1|12504.1|12517.1|12505.1|12515.3|12503.3|2
1632327380000|2021-09-22 16:16:20|12514.8|12502.8|12513.6|12501.6|12514.8|12502.8|12513.6|12501.6|0
1632327390000|2021-09-22 16:16:30|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|1
1632327400000|2021-09-22 16:16:40|||||||||1
1632327410000|2021-09-22 16:16:50|||||||||1
1632327420000|2021-09-22 16:17:00|||||||||1
1632327430000|2021-09-22 16:17:10|12513.6|12501.6|12513.6|12501.6|12513.6|12501.6|12513.6|12501.6|3
1632327440000|2021-09-22 16:17:20|12514.8|12502.8|12519.1|12507.1|12519.1|12507.1|12514.8|12502.8|2
1632327450000|2021-09-22 16:17:30|12519.8|12507.8|12518.6|12506.6|12519.8|12507.8|12518.6|12506.6|2
1632327460000|2021-09-22 16:17:40|12516.6|12504.6|12516.6|12504.6|12516.6|12504.6|12516.6|12504.6|1
1632327470000|2021-09-22 16:17:50|||||||||1
1632327480000|2021-09-22 16:18:00|12517.3|12505.3|12517.3|12505.3|12517.3|12505.3|12516.6|12504.6|2
1632327490000|2021-09-22 16:18:10|12518.6|12506.6|12519.1|12507.1|12519.1|12507.1|12518.6|12506.6|0
1632327500000|2021-09-22 16:18:20|||||||||1
1632327510000|2021-09-22 16:18:30|12519.8|12507.8|12519.1|12507.1|12519.8|12507.8|12519.1|12507.1|1
1632327520000|2021-09-22 16:18:40|12519.8|12507.8|12519.1|12507.1|12519.8|12507.8|12519.1|12507.1|1
1632327530000|2021-09-22 16:18:50|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|1
1632327540000|2021-09-22 16:19:00|||||||||2
1632327550000|2021-09-22 16:19:10|||||||||1
1632327560000|2021-09-22 16:19:20|||||||||1
1632327570000|2021-09-22 16:19:30|12517.8|12505.8|12516.6|12504.6|12517.8|12505.8|12516.6|12504.6|2
1632327580000|2021-09-22 16:19:40|||||||||1
1632327590000|2021-09-22 16:19:50|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|16
1632327600000|2021-09-22 16:20:00|||||||||2
1632327610000|2021-09-22 16:20:10|||||||||3
1632327620000|2021-09-22 16:20:20|||||||||1
1632327640000|2021-09-22 16:20:40|12512.8|12500.8|12514.1|12502.1|12514.8|12502.8|12512.8|12500.8|3
1632327650000|2021-09-22 16:20:50|||||||||2
1632327660000|2021-09-22 16:21:00|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|12513.6|12501.6|0
1632327670000|2021-09-22 16:21:10|12514.1|12502.1|12513.4|12501.4|12514.8|12502.8|12513.4|12501.4|1
1632327680000|2021-09-22 16:21:20|||||||||3
1632327690000|2021-09-22 16:21:30|12513.9|12501.9|12514.6|12502.6|12516.1|12504.1|12513.9|12501.9|3
1632327700000|2021-09-22 16:21:40|12514.1|12502.1|12514.1|12502.1|12514.6|12502.6|12514.1|12502.1|1
1632327710000|2021-09-22 16:21:50|12515.1|12503.1|12514.6|12502.6|12515.1|12503.1|12514.6|12502.6|1
1632327720000|2021-09-22 16:22:00|12514.1|12502.1|12512.9|12500.9|12514.1|12502.1|12512.9|12500.9|1
1632327730000|2021-09-22 16:22:10|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|0
1632327740000|2021-09-22 16:22:20|12512.9|12500.9|12512.9|12500.9|12512.9|12500.9|12512.9|12500.9|1
1632327750000|2021-09-22 16:22:30|||||||||2
1632327760000|2021-09-22 16:22:40|||||||||2
1632327770000|2021-09-22 16:22:50|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|0
1632327780000|2021-09-22 16:23:00|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|2
1632327790000|2021-09-22 16:23:10|12510.9|12498.9|12511.6|12499.6|12511.6|12499.6|12510.9|12498.9|2
1632327800000|2021-09-22 16:23:20|12510.9|12498.9|12509.9|12497.9|12511.6|12499.6|12509.9|12497.9|1
1632327810000|2021-09-22 16:23:30|12507.4|12495.4|12508.9|12496.9|12508.9|12496.9|12507.4|12495.4|8
1632327820000|2021-09-22 16:23:40|12508.1|12496.1|12509.1|12497.1|12509.9|12497.9|12507.6|12495.6|0
1632327830000|2021-09-22 16:23:50|12510.4|12498.4|12509.9|12497.9|12510.4|12498.4|12509.9|12497.9|4
1632327850000|2021-09-22 16:24:10|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|3
1632327860000|2021-09-22 16:24:20|||||||||1
1632327870000|2021-09-22 16:24:30|12510.9|12498.9|12510.4|12498.4|12510.9|12498.9|12510.4|12498.4|1
1632327880000|2021-09-22 16:24:40|12509.1|12497.1|12509.9|12497.9|12510.4|12498.4|12509.1|12497.1|1
1632327890000|2021-09-22 16:24:50|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|1
1632327900000|2021-09-22 16:25:00|12510.9|12498.9|12509.1|12497.1|12510.9|12498.9|12509.1|12497.1|1
1632327910000|2021-09-22 16:25:10|12508.4|12496.4|12509.9|12497.9|12509.9|12497.9|12508.4|12496.4|1
1632327920000|2021-09-22 16:25:20|12510.6|12498.6|12510.6|12498.6|12510.6|12498.6|12509.9|12497.9|2
1632327930000|2021-09-22 16:25:30|12509.9|12497.9|12511.1|12499.1|12511.1|12499.1|12509.9|12497.9|1
1632327940000|2021-09-22 16:25:40|12510.6|12498.6|12509.9|12497.9|12511.1|12499.1|12509.9|12497.9|6
1632327960000|2021-09-22 16:26:00|12508.6|12496.6|12508.9|12496.9|12509.9|12497.9|12508.6|12496.6|15
1632327970000|2021-09-22 16:26:10|||||||||1
1632327990000|2021-09-22 16:26:30|12509.6|12497.6|12511.4|12499.4|12511.4|12499.4|12509.6|12497.6|10
1632328000000|2021-09-22 16:26:40|12509.6|12497.6|12508.9|12496.9|12509.6|12497.6|12508.9|12496.9|5
1632328010000|2021-09-22 16:26:50|||||||||4
1632328020000|2021-09-22 16:27:00|12510.1|12498.1|12508.9|12496.9|12510.1|12498.1|12508.1|12496.1|2
1632328030000|2021-09-22 16:27:10|||||||||1
1632328040000|2021-09-22 16:27:20|||||||||1
1632328050000|2021-09-22 16:27:30|||||||||1
1632328060000|2021-09-22 16:27:40|12507.6|12495.6|12507.6|12495.6|12508.9|12496.9|12507.6|12495.6|5
1632328070000|2021-09-22 16:27:50|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|1
1632328090000|2021-09-22 16:28:10|||||||||1
1632328100000|2021-09-22 16:28:20|||||||||1
1632328110000|2021-09-22 16:28:30|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|2
1632328120000|2021-09-22 16:28:40|||||||||3
1632328130000|2021-09-22 16:28:50|||||||||1
1632328140000|2021-09-22 16:29:00|||||||||1
1632328150000|2021-09-22 16:29:10|12511.6|12499.6|12511.6|12499.6|12512.4|12500.4|12511.6|12499.6|2
1632328160000|2021-09-22 16:29:20|12511.1|12499.1|12509.9|12497.9|12511.1|12499.1|12509.9|12497.9|7
1632328170000|2021-09-22 16:29:30|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|7
1632328180000|2021-09-22 16:29:40|||||||||1
1632328200000|2021-09-22 16:30:00|12509.9|12497.9|12509.4|12497.4|12509.9|12497.9|12509.4|12497.4|4
1632328210000|2021-09-22 16:30:10|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|1
1632328220000|2021-09-22 16:30:20|12511.2|12499.2|12511.7|12499.7|12513.7|12501.7|12511.2|12499.2|2
1632328230000|2021-09-22 16:30:30|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|3
1632328240000|2021-09-22 16:30:40|12511.7|12499.7|12509.9|12497.9|12511.7|12499.7|12509.2|12497.2|1
1632328250000|2021-09-22 16:30:50|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|3
1632328260000|2021-09-22 16:31:00|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|12509.2|12497.2|0
1632328270000|2021-09-22 16:31:10|||||||||1
1632328280000|2021-09-22 16:31:20|||||||||3
1632328300000|2021-09-22 16:31:40|||||||||1
1632328310000|2021-09-22 16:31:50|||||||||1
1632328320000|2021-09-22 16:32:00|||||||||1
1632328330000|2021-09-22 16:32:10|||||||||1
1632328340000|2021-09-22 16:32:20|12509.4|12497.4|12507.4|12495.4|12509.4|12497.4|12507.4|12495.4|8
1632328350000|2021-09-22 16:32:30|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|12506.9|12494.9|5
1632328370000|2021-09-22 16:32:50|12506.4|12494.4|12505.2|12493.2|12506.4|12494.4|12503.9|12491.9|16
1632328380000|2021-09-22 16:33:00|12504.4|12492.4|12506.4|12494.4|12506.4|12494.4|12503.9|12491.9|3
1632328390000|2021-09-22 16:33:10|||||||||1
1632328400000|2021-09-22 16:33:20|12504.9|12492.9|12504.9|12492.9|12504.9|12492.9|12504.9|12492.9|2
1632328410000|2021-09-22 16:33:30|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|4
1632328420000|2021-09-22 16:33:40|12504.9|12492.9|12506.2|12494.2|12506.2|12494.2|12504.9|12492.9|5
1632328430000|2021-09-22 16:33:50|12506.7|12494.7|12506.2|12494.2|12507.4|12495.4|12506.2|12494.2|1
1632328440000|2021-09-22 16:34:00|||||||||1
1632328450000|2021-09-22 16:34:10|||||||||2
1632328460000|2021-09-22 16:34:20|12506.9|12494.9|12506.7|12494.7|12506.9|12494.9|12506.7|12494.7|3
1632328470000|2021-09-22 16:34:30|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|12506.2|12494.2|0
1632328480000|2021-09-22 16:34:40|12506.7|12494.7|12506.9|12494.9|12507.4|12495.4|12506.2|12494.2|6
1632328490000|2021-09-22 16:34:50|||||||||1
1632328500000|2021-09-22 16:35:00|12507.4|12495.4|12506.9|12494.9|12507.4|12495.4|12506.9|12494.9|2
1632328510000|2021-09-22 16:35:10|||||||||3
1632328530000|2021-09-22 16:35:30|12504.9|12492.9|12504.2|12492.2|12504.9|12492.9|12504.2|12492.2|0
1632328540000|2021-09-22 16:35:40|12502.9|12490.9|12503.9|12491.9|12503.9|12491.9|12501.4|12489.4|7
1632328550000|2021-09-22 16:35:50|12504.2|12492.2|12504.7|12492.7|12504.7|12492.7|12504.2|12492.2|3
1632328560000|2021-09-22 16:36:00|12505.4|12493.4|12506.4|12494.4|12506.4|12494.4|12505.2|12493.2|2
1632328570000|2021-09-22 16:36:10|12505.7|12493.7|12505.7|12493.7|12505.7|12493.7|12505.7|12493.7|0
1632328580000|2021-09-22 16:36:20|12504.9|12492.9|12505.2|12493.2|12505.2|12493.2|12504.9|12492.9|0
1632328620000|2021-09-22 16:37:00|||||||||2
1632328630000|2021-09-22 16:37:10|12506.4|12494.4|12506.4|12494.4|12506.4|12494.4|12506.4|12494.4|0
1632328640000|2021-09-22 16:37:20|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|3
1632328680000|2021-09-22 16:38:00|12511.4|12499.4|12510.7|12498.7|12511.4|12499.4|12510.7|12498.7|2
1632328690000|2021-09-22 16:38:10|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|12508.9|12496.9|0
1632328700000|2021-09-22 16:38:20|12510.2|12498.2|12510.7|12498.7|12510.7|12498.7|12510.2|12498.2|3
1632328710000|2021-09-22 16:38:30|12509.7|12497.7|12517.9|12505.9|12517.9|12505.9|12509.7|12497.7|19
1632328720000|2021-09-22 16:38:40|12519.7|12507.7|12520.2|12508.2|12521.7|12509.7|12519.7|12507.7|1
1632328730000|2021-09-22 16:38:50|12519.7|12507.7|12518.4|12506.4|12519.7|12507.7|12518.4|12506.4|0
1632328740000|2021-09-22 16:39:00|12519.2|12507.2|12522.2|12510.2|12522.2|12510.2|12519.2|12507.2|16
1632328750000|2021-09-22 16:39:10|12521.7|12509.7|12519.2|12507.2|12521.7|12509.7|12519.2|12507.2|0
1632328760000|2021-09-22 16:39:20|12519.7|12507.7|12519.2|12507.2|12520.4|12508.4|12519.2|12507.2|0
1632328770000|2021-09-22 16:39:30|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|12517.9|12505.9|0
1632328780000|2021-09-22 16:39:40|12518.7|12506.7|12519.2|12507.2|12519.2|12507.2|12518.7|12506.7|0
1632328790000|2021-09-22 16:39:50|12519.7|12507.7|12520.4|12508.4|12520.4|12508.4|12519.7|12507.7|1
1632328800000|2021-09-22 16:40:00|12521.2|12509.2|12519.7|12507.7|12521.7|12509.7|12519.7|12507.7|1
1632328810000|2021-09-22 16:40:10|12520.2|12508.2|12519.7|12507.7|12520.2|12508.2|12519.7|12507.7|0
1632328850000|2021-09-22 16:40:50|12520.5|12508.5|12519.7|12507.7|12520.5|12508.5|12519.7|12507.7|1
1632328860000|2021-09-22 16:41:00|12519|12507|12519|12507|12519|12507|12519|12507|1
1632328870000|2021-09-22 16:41:10|12518.2|12506.2|12520.2|12508.2|12520.2|12508.2|12518.2|12506.2|9
1632328880000|2021-09-22 16:41:20|12518.2|12506.2|12518.2|12506.2|12519|12507|12518.2|12506.2|0
1632328900000|2021-09-22 16:41:40|||||||||1
1632328910000|2021-09-22 16:41:50|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|4
1632328920000|2021-09-22 16:42:00|12520|12508|12520|12508|12520|12508|12520|12508|1
1632328950000|2021-09-22 16:42:30|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|0
1632328960000|2021-09-22 16:42:40|12517.5|12505.5|12517.5|12505.5|12517.5|12505.5|12516.7|12504.7|9
1632328970000|2021-09-22 16:42:50|12520|12508|12521.2|12509.2|12523.2|12511.2|12519.2|12507.2|15
1632328980000|2021-09-22 16:43:00|12521.7|12509.7|12519|12507|12521.7|12509.7|12519|12507|1
1632329000000|2021-09-22 16:43:20|12519.5|12507.5|12519|12507|12519.5|12507.5|12519|12507|1
1632329010000|2021-09-22 16:43:30|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|1
1632329030000|2021-09-22 16:43:50|12519.5|12507.5|12519.5|12507.5|12520.2|12508.2|12518.7|12506.7|2
1632329040000|2021-09-22 16:44:00|12520.2|12508.2|12518.2|12506.2|12520.2|12508.2|12518.2|12506.2|0
1632329070000|2021-09-22 16:44:30|12517.5|12505.5|12517.5|12505.5|12517.5|12505.5|12517.5|12505.5|2
1632329080000|2021-09-22 16:44:40|12522.5|12510.5|12522.7|12510.7|12522.7|12510.7|12520.7|12508.7|8
1632329090000|2021-09-22 16:44:50|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|0
1632329100000|2021-09-22 16:45:00|12521.2|12509.2|12521.2|12509.2|12521.2|12509.2|12521.2|12509.2|0
1632329120000|2021-09-22 16:45:20|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|0
1632329130000|2021-09-22 16:45:30|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|12520.7|12508.7|5
1632329150000|2021-09-22 16:45:50|12521.5|12509.5|12522.5|12510.5|12522.5|12510.5|12521.5|12509.5|0
1632329160000|2021-09-22 16:46:00|12526|12514|12521.8|12509.8|12526|12514|12521.8|12509.8|3
1632329170000|2021-09-22 16:46:10|12521.2|12509.2|12520.5|12508.5|12521.2|12509.2|12520|12508|7
1632329180000|2021-09-22 16:46:20|||||||||1
1632329190000|2021-09-22 16:46:30|12521.3|12509.3|12519.3|12507.3|12521.3|12509.3|12519.3|12507.3|1
1632329200000|2021-09-22 16:46:40|12520|12508|12520|12508|12520|12508|12520|12508|8
1632329210000|2021-09-22 16:46:50|12519.3|12507.3|12519.3|12507.3|12519.3|12507.3|12519.3|12507.3|0
1632329220000|2021-09-22 16:47:00|12517.5|12505.5|12517.5|12505.5|12517.5|12505.5|12517.5|12505.5|0
1632329240000|2021-09-22 16:47:20|12522.5|12510.5|12523.3|12511.3|12524|12512|12522.5|12510.5|7
1632329250000|2021-09-22 16:47:30|12524|12512|12526.3|12514.3|12526.8|12514.8|12524|12512|3
1632329260000|2021-09-22 16:47:40|12525.5|12513.5|12527|12515|12527.5|12515.5|12525|12513|2
1632329270000|2021-09-22 16:47:50|12526.3|12514.3|12526.3|12514.3|12526.3|12514.3|12525|12513|2
1632329280000|2021-09-22 16:48:00|12525.5|12513.5|12527|12515|12527|12515|12525.5|12513.5|4
1632329290000|2021-09-22 16:48:10|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|0
1632329300000|2021-09-22 16:48:20|12525.8|12513.8|12526.5|12514.5|12526.5|12514.5|12525.8|12513.8|0
1632329310000|2021-09-22 16:48:30|12525.8|12513.8|12525.8|12513.8|12525.8|12513.8|12525.8|12513.8|0
1632329320000|2021-09-22 16:48:40|12525|12513|12525.8|12513.8|12525.8|12513.8|12525|12513|2
1632329330000|2021-09-22 16:48:50|12526.5|12514.5|12526.8|12514.8|12527.5|12515.5|12526.5|12514.5|4
1632329360000|2021-09-22 16:49:20|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|12526.8|12514.8|1
1632329370000|2021-09-22 16:49:30|12526.8|12514.8|12526.3|12514.3|12526.8|12514.8|12526.3|12514.3|0
1632329390000|2021-09-22 16:49:50|12525.5|12513.5|12526.3|12514.3|12526.3|12514.3|12525.5|12513.5|0
1632329410000|2021-09-22 16:50:10|12532.3|12520.3|12533|12521|12533|12521|12531.8|12519.8|2
1632329420000|2021-09-22 16:50:20|12532.5|12520.5|12532.5|12520.5|12533.8|12521.8|12532.5|12520.5|1
1632329430000|2021-09-22 16:50:30|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|2
1632329440000|2021-09-22 16:50:40|12534.3|12522.3|12533.8|12521.8|12534.3|12522.3|12533.8|12521.8|0
1632329460000|2021-09-22 16:51:00|||||||||2
1632329470000|2021-09-22 16:51:10|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|1
1632329480000|2021-09-22 16:51:20|12533|12521|12535|12523|12535|12523|12533|12521|0
1632329490000|2021-09-22 16:51:30|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|2
1632329500000|2021-09-22 16:51:40|12535|12523|12533.8|12521.8|12535|12523|12533.8|12521.8|5
1632329520000|2021-09-22 16:52:00|12533|12521|12532.5|12520.5|12533|12521|12532.5|12520.5|0
1632329530000|2021-09-22 16:52:10|12534.3|12522.3|12534.5|12522.5|12534.5|12522.5|12533.8|12521.8|4
1632329540000|2021-09-22 16:52:20|12533.8|12521.8|12534.3|12522.3|12535|12523|12533.8|12521.8|0
1632329550000|2021-09-22 16:52:30|12533.8|12521.8|12533.8|12521.8|12534.3|12522.3|12533.8|12521.8|1
1632329560000|2021-09-22 16:52:40|12535|12523|12532.5|12520.5|12535|12523|12532.5|12520.5|0
1632329570000|2021-09-22 16:52:50|12535|12523|12535|12523|12535|12523|12535|12523|1
1632329580000|2021-09-22 16:53:00|||||||||1
1632329590000|2021-09-22 16:53:10|12536.8|12524.8|12536.8|12524.8|12536.8|12524.8|12536.8|12524.8|3
1632329600000|2021-09-22 16:53:20|12536.3|12524.3|12536.8|12524.8|12536.8|12524.8|12536.3|12524.3|0
1632329610000|2021-09-22 16:53:30|12537.5|12525.5|12538|12526|12539.3|12527.3|12537.5|12525.5|0
1632329620000|2021-09-22 16:53:40|12537.5|12525.5|12537.5|12525.5|12537.5|12525.5|12537.5|12525.5|2
1632329630000|2021-09-22 16:53:50|12538|12526|12538|12526|12538|12526|12538|12526|0
1632329640000|2021-09-22 16:54:00|12537.5|12525.5|12537.5|12525.5|12537.5|12525.5|12537.5|12525.5|1
1632329650000|2021-09-22 16:54:10|12536.8|12524.8|12536.8|12524.8|12536.8|12524.8|12536.8|12524.8|2
1632329670000|2021-09-22 16:54:30|12536.1|12524.1|12539.3|12527.3|12539.3|12527.3|12536.1|12524.1|0
1632329680000|2021-09-22 16:54:40|||||||||1
1632329700000|2021-09-22 16:55:00|12538.6|12526.6|12539.3|12527.3|12539.3|12527.3|12538.6|12526.6|1
1632329730000|2021-09-22 16:55:30|12538.6|12526.6|12539.3|12527.3|12539.3|12527.3|12538.6|12526.6|0
1632329740000|2021-09-22 16:55:40|12537.6|12525.6|12537.6|12525.6|12537.6|12525.6|12537.6|12525.6|0
1632329750000|2021-09-22 16:55:50|12538.8|12526.8|12538.8|12526.8|12539.3|12527.3|12538.8|12526.8|3
1632329760000|2021-09-22 16:56:00|12539.3|12527.3|12539.3|12527.3|12539.3|12527.3|12539.3|12527.3|2
1632329770000|2021-09-22 16:56:10|12540.1|12528.1|12540.1|12528.1|12540.1|12528.1|12540.1|12528.1|0
1632329790000|2021-09-22 16:56:30|12541.1|12529.1|12535.6|12523.6|12541.1|12529.1|12535.6|12523.6|21
1632329800000|2021-09-22 16:56:40|12535.1|12523.1|12535.1|12523.1|12535.6|12523.6|12535.1|12523.1|2
1632329810000|2021-09-22 16:56:50|12536.1|12524.1|12536.8|12524.8|12536.8|12524.8|12535.6|12523.6|9
1632329820000|2021-09-22 16:57:00|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|1
1632329830000|2021-09-22 16:57:10|12537.1|12525.1|12537.3|12525.3|12538.6|12526.6|12537.1|12525.1|4
1632329840000|2021-09-22 16:57:20|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|0
1632329850000|2021-09-22 16:57:30|12536.8|12524.8|12537.8|12525.8|12537.8|12525.8|12536.6|12524.6|2
1632329860000|2021-09-22 16:57:40|12537.1|12525.1|12536.6|12524.6|12537.1|12525.1|12536.6|12524.6|0
1632329870000|2021-09-22 16:57:50|12537.1|12525.1|12540.3|12528.3|12541.1|12529.1|12537.1|12525.1|23
1632329880000|2021-09-22 16:58:00|12539.6|12527.6|12538.8|12526.8|12539.6|12527.6|12536.3|12524.3|41
1632329890000|2021-09-22 16:58:10|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|12537.1|12525.1|0
1632329900000|2021-09-22 16:58:20|12537.6|12525.6|12538.3|12526.3|12538.3|12526.3|12537.6|12525.6|0
1632329910000|2021-09-22 16:58:30|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|12538.8|12526.8|0
1632329930000|2021-09-22 16:58:50|12539.6|12527.6|12541.3|12529.3|12541.3|12529.3|12539.6|12527.6|1
1632329940000|2021-09-22 16:59:00|12542.1|12530.1|12539.6|12527.6|12542.6|12530.6|12539.6|12527.6|5
1632329960000|2021-09-22 16:59:20|||||||||1
1632329970000|2021-09-22 16:59:30|12538.6|12526.6|12538.6|12526.6|12540.3|12528.3|12538.6|12526.6|4
1632329980000|2021-09-22 16:59:40|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|4
1632329990000|2021-09-22 16:59:50|12537.3|12525.3|12538.1|12526.1|12538.1|12526.1|12537.3|12525.3|0
1632330000000|2021-09-22 17:00:00|12537.3|12525.3|12538.1|12526.1|12538.1|12526.1|12536.1|12524.1|2
1632330010000|2021-09-22 17:00:10|12538.6|12526.6|12538.6|12526.6|12538.6|12526.6|12538.6|12526.6|0
1632330020000|2021-09-22 17:00:20|12539.6|12527.6|12537.8|12525.8|12539.6|12527.6|12537.8|12525.8|6
1632330040000|2021-09-22 17:00:40|||||||||2
1632330050000|2021-09-22 17:00:50|12538.6|12526.6|12537.3|12525.3|12538.6|12526.6|12537.3|12525.3|2
1632330060000|2021-09-22 17:01:00|12537.8|12525.8|12537.8|12525.8|12537.8|12525.8|12537.3|12525.3|6
1632330070000|2021-09-22 17:01:10|12537.9|12525.9|12537.9|12525.9|12537.9|12525.9|12537.9|12525.9|0
1632330080000|2021-09-22 17:01:20|12538.6|12526.6|12537.9|12525.9|12538.6|12526.6|12537.9|12525.9|0
1632330090000|2021-09-22 17:01:30|||||||||1
1632330100000|2021-09-22 17:01:40|||||||||1
1632330110000|2021-09-22 17:01:50|||||||||1
1632330120000|2021-09-22 17:02:00|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|12539.6|12527.6|2
1632330130000|2021-09-22 17:02:10|||||||||1
1632330140000|2021-09-22 17:02:20|||||||||8
1632330160000|2021-09-22 17:02:40|12538.9|12526.9|12538.9|12526.9|12538.9|12526.9|12538.9|12526.9|1
1632330170000|2021-09-22 17:02:50|12539.6|12527.6|12541.9|12529.9|12541.9|12529.9|12539.6|12527.6|3
1632330180000|2021-09-22 17:03:00|12541.4|12529.4|12538.1|12526.1|12541.9|12529.9|12538.1|12526.1|3
1632330190000|2021-09-22 17:03:10|12537.1|12525.1|12537.6|12525.6|12538.1|12526.1|12537.1|12525.1|0
1632330200000|2021-09-22 17:03:20|12540.9|12528.9|12540.1|12528.1|12540.9|12528.9|12540.1|12528.1|2
1632330210000|2021-09-22 17:03:30|12539.6|12527.6|12539.6|12527.6|12540.1|12528.1|12538.9|12526.9|2
1632330220000|2021-09-22 17:03:40|12537.6|12525.6|12538.9|12526.9|12539.6|12527.6|12537.6|12525.6|5
1632330230000|2021-09-22 17:03:50|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|12538.1|12526.1|1
1632330240000|2021-09-22 17:04:00|12539.6|12527.6|12542.1|12530.1|12542.1|12530.1|12539.6|12527.6|6
1632330250000|2021-09-22 17:04:10|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|27
1632330260000|2021-09-22 17:04:20|12544.6|12532.6|12546.4|12534.4|12546.4|12534.4|12544.6|12532.6|10
1632330270000|2021-09-22 17:04:30|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|12543.1|12531.1|29
1632330280000|2021-09-22 17:04:40|12545.1|12533.1|12545.9|12533.9|12545.9|12533.9|12545.1|12533.1|34
1632330290000|2021-09-22 17:04:50|12546.6|12534.6|12545.9|12533.9|12546.6|12534.6|12545.9|12533.9|0
1632330300000|2021-09-22 17:05:00|12544.6|12532.6|12543.6|12531.6|12544.6|12532.6|12542.1|12530.1|9
1632330310000|2021-09-22 17:05:10|12542.9|12530.9|12542.9|12530.9|12542.9|12530.9|12542.1|12530.1|0
1632330320000|2021-09-22 17:05:20|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|0
1632330330000|2021-09-22 17:05:30|12540.9|12528.9|12542.1|12530.1|12542.1|12530.1|12540.9|12528.9|0
1632330340000|2021-09-22 17:05:40|12544.6|12532.6|12544.1|12532.1|12544.6|12532.6|12544.1|12532.1|1
1632330350000|2021-09-22 17:05:50|12543.6|12531.6|12541.4|12529.4|12544.6|12532.6|12540.4|12528.4|8
1632330360000|2021-09-22 17:06:00|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|0
1632330370000|2021-09-22 17:06:10|||||||||11
1632330390000|2021-09-22 17:06:30|12542.6|12530.6|12542.1|12530.1|12542.6|12530.6|12540.4|12528.4|6
1632330400000|2021-09-22 17:06:40|12540.9|12528.9|12545.1|12533.1|12545.1|12533.1|12540.9|12528.9|15
1632330410000|2021-09-22 17:06:50|12544.6|12532.6|12545.1|12533.1|12545.6|12533.6|12544.6|12532.6|13
1632330420000|2021-09-22 17:07:00|12543.4|12531.4|12542.1|12530.1|12544.1|12532.1|12542.1|12530.1|4
1632330430000|2021-09-22 17:07:10|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|8
1632330440000|2021-09-22 17:07:20|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|12544.1|12532.1|0
1632330450000|2021-09-22 17:07:30|12547.1|12535.1|12546.4|12534.4|12547.1|12535.1|12544.6|12532.6|17
1632330460000|2021-09-22 17:07:40|12545.7|12533.7|12545.4|12533.4|12545.7|12533.7|12544.6|12532.6|0
1632330470000|2021-09-22 17:07:50|12546.6|12534.6|12547.1|12535.1|12547.1|12535.1|12546.6|12534.6|0
1632330480000|2021-09-22 17:08:00|12545.7|12533.7|12546.6|12534.6|12546.6|12534.6|12544.6|12532.6|1
1632330490000|2021-09-22 17:08:10|12544.6|12532.6|12544.6|12532.6|12545.4|12533.4|12544.6|12532.6|1
1632330500000|2021-09-22 17:08:20|12545.4|12533.4|12545.9|12533.9|12547.4|12535.4|12545.4|12533.4|1
1632330510000|2021-09-22 17:08:30|12542.9|12530.9|12544.1|12532.1|12544.9|12532.9|12542.9|12530.9|2
1632330520000|2021-09-22 17:08:40|12547.9|12535.9|12547.4|12535.4|12547.9|12535.9|12545.4|12533.4|1
1632330530000|2021-09-22 17:08:50|12547.9|12535.9|12545.4|12533.4|12547.9|12535.9|12544.7|12532.7|0
1632330550000|2021-09-22 17:09:10|12544.7|12532.7|12544.7|12532.7|12544.7|12532.7|12544.7|12532.7|0
1632330560000|2021-09-22 17:09:20|12544.2|12532.2|12542.2|12530.2|12544.2|12532.2|12542.2|12530.2|12
1632330570000|2021-09-22 17:09:30|12541.7|12529.7|12542.2|12530.2|12542.2|12530.2|12541.7|12529.7|0
1632330590000|2021-09-22 17:09:50|12541.7|12529.7|12539.2|12527.2|12541.7|12529.7|12539.2|12527.2|5
1632330600000|2021-09-22 17:10:00|12537.9|12525.9|12537.2|12525.2|12537.9|12525.9|12537.2|12525.2|13
1632330610000|2021-09-22 17:10:10|12539.2|12527.2|12539.2|12527.2|12539.7|12527.7|12539.2|12527.2|3
1632330630000|2021-09-22 17:10:30|12539.7|12527.7|12539.7|12527.7|12539.7|12527.7|12539.7|12527.7|1
1632330640000|2021-09-22 17:10:40|12540.2|12528.2|12538.7|12526.7|12540.2|12528.2|12538.7|12526.7|6
1632330670000|2021-09-22 17:11:10|12537.9|12525.9|12534.7|12522.7|12537.9|12525.9|12534.7|12522.7|4
1632330680000|2021-09-22 17:11:20|||||||||1
1632330690000|2021-09-22 17:11:30|12533.4|12521.4|12534.2|12522.2|12534.2|12522.2|12532.9|12520.9|0
1632330700000|2021-09-22 17:11:40|12534.7|12522.7|12534.7|12522.7|12534.7|12522.7|12534.7|12522.7|0
1632330710000|2021-09-22 17:11:50|12534.2|12522.2|12534.2|12522.2|12534.7|12522.7|12534.2|12522.2|3
1632330720000|2021-09-22 17:12:00|12534.7|12522.7|12534.2|12522.2|12534.7|12522.7|12534.2|12522.2|0
1632330730000|2021-09-22 17:12:10|12534.7|12522.7|12534.7|12522.7|12535.2|12523.2|12534.2|12522.2|11
1632330740000|2021-09-22 17:12:20|12533.9|12521.9|12534.7|12522.7|12534.7|12522.7|12533.9|12521.9|4
1632330750000|2021-09-22 17:12:30|12533.2|12521.2|12532.2|12520.2|12533.2|12521.2|12532.2|12520.2|5
1632330760000|2021-09-22 17:12:40|12532.9|12520.9|12530.4|12518.4|12532.9|12520.9|12530.4|12518.4|4
1632330770000|2021-09-22 17:12:50|12529.9|12517.9|12530.4|12518.4|12530.4|12518.4|12529.9|12517.9|0
1632330780000|2021-09-22 17:13:00|12531.2|12519.2|12530.4|12518.4|12531.2|12519.2|12530.4|12518.4|1
1632330790000|2021-09-22 17:13:10|12532.9|12520.9|12531.7|12519.7|12532.9|12520.9|12531.7|12519.7|1
1632330800000|2021-09-22 17:13:20|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|12532.2|12520.2|0
1632330830000|2021-09-22 17:13:50|12535.4|12523.4|12534.2|12522.2|12535.4|12523.4|12534.2|12522.2|2
1632330840000|2021-09-22 17:14:00|12533.7|12521.7|12534.7|12522.7|12534.7|12522.7|12533.7|12521.7|1
1632330860000|2021-09-22 17:14:20|12534.2|12522.2|12533.4|12521.4|12534.2|12522.2|12533.4|12521.4|0
1632330870000|2021-09-22 17:14:30|12532.7|12520.7|12532.2|12520.2|12532.7|12520.7|12531.4|12519.4|15
1632330920000|2021-09-22 17:15:20|12529.7|12517.7|12529.7|12517.7|12529.7|12517.7|12529.7|12517.7|1
1632330930000|2021-09-22 17:15:30|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|1
1632330940000|2021-09-22 17:15:40|||||||||2
1632330950000|2021-09-22 17:15:50|12529.7|12517.7|12529.7|12517.7|12529.7|12517.7|12529.7|12517.7|0
1632330960000|2021-09-22 17:16:00|12529.2|12517.2|12529.7|12517.7|12529.7|12517.7|12529.2|12517.2|8
1632330970000|2021-09-22 17:16:10|12528.7|12516.7|12529.7|12517.7|12529.7|12517.7|12528.7|12516.7|0
1632331000000|2021-09-22 17:16:40|||||||||2
1632331010000|2021-09-22 17:16:50|||||||||1
1632331020000|2021-09-22 17:17:00|||||||||1
1632331030000|2021-09-22 17:17:10|||||||||9
1632331040000|2021-09-22 17:17:20|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|1
1632331060000|2021-09-22 17:17:40|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|1
1632331070000|2021-09-22 17:17:50|||||||||1
1632331080000|2021-09-22 17:18:00|12527.2|12515.2|12530.7|12518.7|12530.7|12518.7|12527.2|12515.2|2
1632331090000|2021-09-22 17:18:10|12531.2|12519.2|12531.2|12519.2|12531.2|12519.2|12531.2|12519.2|0
1632331130000|2021-09-22 17:18:50|12531.7|12519.7|12531.7|12519.7|12531.7|12519.7|12531.7|12519.7|1
1632331160000|2021-09-22 17:19:20|12532.2|12520.2|12528|12516|12532.2|12520.2|12528|12516|3
1632331170000|2021-09-22 17:19:30|12526.2|12514.2|12525.5|12513.5|12526.2|12514.2|12525.5|12513.5|9
1632331180000|2021-09-22 17:19:40|12526.5|12514.5|12525.2|12513.2|12526.5|12514.5|12525.2|12513.2|1
1632331190000|2021-09-22 17:19:50|12525.7|12513.7|12525.7|12513.7|12525.7|12513.7|12525.7|12513.7|0
1632331200000|2021-09-22 17:20:00|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|0
1632331210000|2021-09-22 17:20:10|12525.7|12513.7|12523|12511|12525.7|12513.7|12523|12511|12
1632331220000|2021-09-22 17:20:20|12523.5|12511.5|12523|12511|12523.5|12511.5|12523|12511|0
1632331230000|2021-09-22 17:20:30|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|3
1632331270000|2021-09-22 17:21:10|12522.7|12510.7|12522|12510|12522.7|12510.7|12522|12510|0
1632331280000|2021-09-22 17:21:20|12520.2|12508.2|12519|12507|12521|12509|12517.7|12505.7|7
1632331290000|2021-09-22 17:21:30|12519.7|12507.7|12520.7|12508.7|12521|12509|12519.7|12507.7|5
1632331300000|2021-09-22 17:21:40|12520.2|12508.2|12521.5|12509.5|12521.5|12509.5|12520.2|12508.2|2
1632331310000|2021-09-22 17:21:50|12520.2|12508.2|12520|12508|12522|12510|12520|12508|2
1632331320000|2021-09-22 17:22:00|12521.5|12509.5|12520|12508|12521.5|12509.5|12520|12508|0
1632331340000|2021-09-22 17:22:20|12520.7|12508.7|12521|12509|12521|12509|12519.5|12507.5|5
1632331350000|2021-09-22 17:22:30|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|6
1632331360000|2021-09-22 17:22:40|12522|12510|12521.5|12509.5|12522|12510|12521.5|12509.5|0
1632331370000|2021-09-22 17:22:50|12522|12510|12525.2|12513.2|12525.2|12513.2|12522|12510|7
1632331380000|2021-09-22 17:23:00|12526.2|12514.2|12525.2|12513.2|12526.2|12514.2|12525.2|12513.2|0
1632331410000|2021-09-22 17:23:30|12522|12510|12521.2|12509.2|12522|12510|12521.2|12509.2|3
1632331420000|2021-09-22 17:23:40|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|12524.5|12512.5|1
1632331430000|2021-09-22 17:23:50|12524|12512|12524|12512|12524|12512|12524|12512|0
1632331440000|2021-09-22 17:24:00|12524.5|12512.5|12525.2|12513.2|12525.2|12513.2|12524.5|12512.5|0
1632331450000|2021-09-22 17:24:10|12525.7|12513.7|12527|12515|12527|12515|12525.7|12513.7|1
1632331460000|2021-09-22 17:24:20|12527.7|12515.7|12526.7|12514.7|12529|12517|12526.2|12514.2|9
1632331470000|2021-09-22 17:24:30|||||||||1
1632331480000|2021-09-22 17:24:40|12526.2|12514.2|12526.5|12514.5|12526.5|12514.5|12526.2|12514.2|3
1632331500000|2021-09-22 17:25:00|12527|12515|12527.2|12515.2|12527.2|12515.2|12527|12515|0
1632331510000|2021-09-22 17:25:10|12526.5|12514.5|12527|12515|12527|12515|12526.2|12514.2|3
1632331520000|2021-09-22 17:25:20|12527.7|12515.7|12527.7|12515.7|12527.7|12515.7|12527.7|12515.7|0
1632331540000|2021-09-22 17:25:40|12530.2|12518.2|12531.5|12519.5|12531.5|12519.5|12530|12518|6
1632331550000|2021-09-22 17:25:50|||||||||1
1632331560000|2021-09-22 17:26:00|12530.7|12518.7|12530.2|12518.2|12530.7|12518.7|12530.2|12518.2|0
1632331570000|2021-09-22 17:26:10|12527|12515|12526.5|12514.5|12527|12515|12526.5|12514.5|7
1632331580000|2021-09-22 17:26:20|12525.7|12513.7|12525.7|12513.7|12525.7|12513.7|12525.7|12513.7|1
1632331590000|2021-09-22 17:26:30|12525.8|12513.8|12525.2|12513.2|12525.8|12513.8|12525.2|12513.2|2
1632331600000|2021-09-22 17:26:40|||||||||1
1632331610000|2021-09-22 17:26:50|12524.7|12512.7|12521.3|12509.3|12524.7|12512.7|12521.3|12509.3|2
1632331620000|2021-09-22 17:27:00|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|12518.8|12506.8|1
1632331630000|2021-09-22 17:27:10|12519|12507|12517|12505|12519|12507|12516.3|12504.3|10
1632331640000|2021-09-22 17:27:20|||||||||1
1632331650000|2021-09-22 17:27:30|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|0
1632331660000|2021-09-22 17:27:40|12514.5|12502.5|12513.8|12501.8|12514.5|12502.5|12513.8|12501.8|1
1632331670000|2021-09-22 17:27:50|12514.5|12502.5|12517|12505|12517|12505|12514.5|12502.5|1
1632331680000|2021-09-22 17:28:00|||||||||1
1632331690000|2021-09-22 17:28:10|12514.5|12502.5|12516.5|12504.5|12516.5|12504.5|12514.5|12502.5|0
1632331700000|2021-09-22 17:28:20|12517|12505|12517|12505|12517|12505|12517|12505|1
1632331710000|2021-09-22 17:28:30|12516.5|12504.5|12516.5|12504.5|12517|12505|12516.5|12504.5|0
1632331720000|2021-09-22 17:28:40|12515.8|12503.8|12515.3|12503.3|12515.8|12503.8|12515.3|12503.3|1
1632331730000|2021-09-22 17:28:50|12514.5|12502.5|12516.5|12504.5|12516.5|12504.5|12513.8|12501.8|1
1632331740000|2021-09-22 17:29:00|12517|12505|12517.8|12505.8|12517.8|12505.8|12517|12505|0
1632331750000|2021-09-22 17:29:10|||||||||1
1632331770000|2021-09-22 17:29:30|12516.8|12504.8|12515.8|12503.8|12516.8|12504.8|12513.8|12501.8|14
1632331780000|2021-09-22 17:29:40|12515|12503|12515|12503|12515.8|12503.8|12515|12503|0
1632331790000|2021-09-22 17:29:50|12515.5|12503.5|12515|12503|12515.5|12503.5|12515|12503|0
1632331800000|2021-09-22 17:30:00|12514.3|12502.3|12517|12505|12517|12505|12513.8|12501.8|8
1632331810000|2021-09-22 17:30:10|12516.3|12504.3|12516.3|12504.3|12516.3|12504.3|12516.3|12504.3|0
1632331820000|2021-09-22 17:30:20|12515.8|12503.8|12514.5|12502.5|12515.8|12503.8|12514.5|12502.5|4
1632331830000|2021-09-22 17:30:30|12515.3|12503.3|12515|12503|12516.3|12504.3|12515|12503|2
1632331840000|2021-09-22 17:30:40|12514.5|12502.5|12515|12503|12515|12503|12514.5|12502.5|1
1632331850000|2021-09-22 17:30:50|12514.5|12502.5|12515.8|12503.8|12516.5|12504.5|12513.8|12501.8|0
1632331860000|2021-09-22 17:31:00|12517|12505|12515|12503|12517|12505|12514.5|12502.5|1
1632331870000|2021-09-22 17:31:10|12516.3|12504.3|12515.5|12503.5|12516.3|12504.3|12515.5|12503.5|0
1632331880000|2021-09-22 17:31:20|12514.8|12502.8|12515.5|12503.5|12515.5|12503.5|12514.8|12502.8|1
1632331890000|2021-09-22 17:31:30|12516.3|12504.3|12519.3|12507.3|12520|12508|12516.3|12504.3|0
1632331900000|2021-09-22 17:31:40|12520|12508|12520.5|12508.5|12520.5|12508.5|12520|12508|0
1632331920000|2021-09-22 17:32:00|12521|12509|12522.8|12510.8|12522.8|12510.8|12521|12509|9
1632331930000|2021-09-22 17:32:10|12524.8|12512.8|12525|12513|12525|12513|12523.5|12511.5|18
1632331940000|2021-09-22 17:32:20|12524.3|12512.3|12525|12513|12525|12513|12523|12511|0
1632331950000|2021-09-22 17:32:30|12524.3|12512.3|12521.3|12509.3|12524.3|12512.3|12521|12509|1
1632331970000|2021-09-22 17:32:50|12521.8|12509.8|12523|12511|12523.8|12511.8|12521.8|12509.8|0
1632331980000|2021-09-22 17:33:00|12524.3|12512.3|12523|12511|12524.3|12512.3|12523|12511|1
1632331990000|2021-09-22 17:33:10|12523.6|12511.6|12523.6|12511.6|12524.3|12512.3|12523.6|12511.6|0
1632332000000|2021-09-22 17:33:20|12523|12511|12522.8|12510.8|12524.1|12512.1|12522.8|12510.8|0
1632332010000|2021-09-22 17:33:30|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|0
1632332020000|2021-09-22 17:33:40|12521.6|12509.6|12522.3|12510.3|12522.3|12510.3|12521.6|12509.6|1
1632332030000|2021-09-22 17:33:50|12521.6|12509.6|12523.6|12511.6|12523.6|12511.6|12521.6|12509.6|6
1632332040000|2021-09-22 17:34:00|12524.3|12512.3|12523.6|12511.6|12525.1|12513.1|12523.6|12511.6|0
1632332050000|2021-09-22 17:34:10|12523.1|12511.1|12526.1|12514.1|12526.1|12514.1|12523.1|12511.1|0
1632332060000|2021-09-22 17:34:20|12526.6|12514.6|12524.8|12512.8|12526.6|12514.6|12524.8|12512.8|0
1632332070000|2021-09-22 17:34:30|12524.1|12512.1|12524.1|12512.1|12524.1|12512.1|12524.1|12512.1|0
1632332090000|2021-09-22 17:34:50|12523.3|12511.3|12524.6|12512.6|12525.8|12513.8|12523.3|12511.3|0
1632332100000|2021-09-22 17:35:00|12524.1|12512.1|12524.1|12512.1|12524.1|12512.1|12523.3|12511.3|1
1632332110000|2021-09-22 17:35:10|12523.3|12511.3|12524.1|12512.1|12524.1|12512.1|12523.3|12511.3|1
1632332120000|2021-09-22 17:35:20|12523.3|12511.3|12524.1|12512.1|12524.1|12512.1|12523.3|12511.3|0
1632332130000|2021-09-22 17:35:30|12527.3|12515.3|12528.3|12516.3|12528.3|12516.3|12526.6|12514.6|13
1632332140000|2021-09-22 17:35:40|12527.8|12515.8|12527.8|12515.8|12528.3|12516.3|12527.8|12515.8|0
1632332150000|2021-09-22 17:35:50|12527.3|12515.3|12527.3|12515.3|12527.3|12515.3|12527.3|12515.3|1
1632332160000|2021-09-22 17:36:00|12527.8|12515.8|12526.6|12514.6|12528.3|12516.3|12525.8|12513.8|5
1632332170000|2021-09-22 17:36:10|12525.8|12513.8|12523.6|12511.6|12525.8|12513.8|12522.8|12510.8|4
1632332180000|2021-09-22 17:36:20|12522.8|12510.8|12521.1|12509.1|12522.8|12510.8|12521.1|12509.1|0
1632332190000|2021-09-22 17:36:30|12519.1|12507.1|12520.3|12508.3|12521.1|12509.1|12519.1|12507.1|0
1632332200000|2021-09-22 17:36:40|12519.6|12507.6|12519.1|12507.1|12519.8|12507.8|12519.1|12507.1|0
1632332210000|2021-09-22 17:36:50|12519.8|12507.8|12520.3|12508.3|12520.3|12508.3|12519.1|12507.1|11
1632332220000|2021-09-22 17:37:00|12520.8|12508.8|12521.1|12509.1|12521.6|12509.6|12520.8|12508.8|1
1632332230000|2021-09-22 17:37:10|12522.3|12510.3|12522.8|12510.8|12522.8|12510.8|12522.3|12510.3|0
1632332240000|2021-09-22 17:37:20|||||||||1
1632332250000|2021-09-22 17:37:30|12521.6|12509.6|12519.8|12507.8|12521.6|12509.6|12519.8|12507.8|0
1632332260000|2021-09-22 17:37:40|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|2
1632332270000|2021-09-22 17:37:50|12517.8|12505.8|12517.3|12505.3|12517.8|12505.8|12517.3|12505.3|2
1632332300000|2021-09-22 17:38:20|12518.1|12506.1|12515.1|12503.1|12518.1|12506.1|12515.1|12503.1|26
1632332320000|2021-09-22 17:38:40|12515.6|12503.6|12515.6|12503.6|12515.6|12503.6|12515.6|12503.6|0
1632332330000|2021-09-22 17:38:50|12514.8|12502.8|12515.6|12503.6|12515.6|12503.6|12514.8|12502.8|1
1632332360000|2021-09-22 17:39:20|||||||||1
1632332380000|2021-09-22 17:39:40|12513.8|12501.8|12511.8|12499.8|12513.8|12501.8|12508.8|12496.8|3
1632332390000|2021-09-22 17:39:50|12511.1|12499.1|12510.6|12498.6|12511.1|12499.1|12510.6|12498.6|2
1632332400000|2021-09-22 17:40:00|12510.1|12498.1|12508.1|12496.1|12510.1|12498.1|12505.3|12493.3|23
1632332410000|2021-09-22 17:40:10|12507.3|12495.3|12509.1|12497.1|12509.1|12497.1|12506.8|12494.8|0
1632332420000|2021-09-22 17:40:20|12508.3|12496.3|12509.1|12497.1|12509.1|12497.1|12507.8|12495.8|0
1632332430000|2021-09-22 17:40:30|12509.6|12497.6|12509.8|12497.8|12509.8|12497.8|12509.1|12497.1|1
1632332440000|2021-09-22 17:40:40|12510.3|12498.3|12510.3|12498.3|12510.3|12498.3|12510.3|12498.3|0
1632332450000|2021-09-22 17:40:50|12512.1|12500.1|12512.8|12500.8|12512.8|12500.8|12512.1|12500.1|1
1632332470000|2021-09-22 17:41:10|12513.8|12501.8|12513.3|12501.3|12514.1|12502.1|12512.6|12500.6|3
1632332480000|2021-09-22 17:41:20|12513.8|12501.8|12514.6|12502.6|12514.6|12502.6|12513.8|12501.8|0
1632332490000|2021-09-22 17:41:30|12515.6|12503.6|12517.1|12505.1|12517.1|12505.1|12515.6|12503.6|3
1632332500000|2021-09-22 17:41:40|12516.3|12504.3|12518.8|12506.8|12518.8|12506.8|12516.3|12504.3|1
1632332520000|2021-09-22 17:42:00|12518.9|12506.9|12518.9|12506.9|12518.9|12506.9|12518.9|12506.9|0
1632332530000|2021-09-22 17:42:10|12519.4|12507.4|12519.9|12507.9|12519.9|12507.9|12519.4|12507.4|0
1632332540000|2021-09-22 17:42:20|12518.6|12506.6|12522.4|12510.4|12522.4|12510.4|12517.4|12505.4|13
1632332550000|2021-09-22 17:42:30|12524.9|12512.9|12524.9|12512.9|12524.9|12512.9|12524.9|12512.9|8
1632332570000|2021-09-22 17:42:50|12525.4|12513.4|12527.9|12515.9|12527.9|12515.9|12525.4|12513.4|14
1632332580000|2021-09-22 17:43:00|12527.4|12515.4|12525.6|12513.6|12527.4|12515.4|12525.6|12513.6|1
1632332590000|2021-09-22 17:43:10|12524.4|12512.4|12526.4|12514.4|12526.4|12514.4|12524.4|12512.4|6
1632332610000|2021-09-22 17:43:30|||||||||1
1632332630000|2021-09-22 17:43:50|12525.9|12513.9|12525.9|12513.9|12525.9|12513.9|12525.9|12513.9|8
1632332640000|2021-09-22 17:44:00|12525.4|12513.4|12525.1|12513.1|12525.9|12513.9|12525.1|12513.1|2
1632332650000|2021-09-22 17:44:10|12524.4|12512.4|12524.9|12512.9|12524.9|12512.9|12524.4|12512.4|7
1632332660000|2021-09-22 17:44:20|12523.1|12511.1|12522.4|12510.4|12523.1|12511.1|12522.4|12510.4|9
1632332670000|2021-09-22 17:44:30|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|1
1632332680000|2021-09-22 17:44:40|12521.9|12509.9|12523.1|12511.1|12523.1|12511.1|12521.9|12509.9|2
1632332690000|2021-09-22 17:44:50|12523.9|12511.9|12526.9|12514.9|12526.9|12514.9|12523.9|12511.9|1
1632332700000|2021-09-22 17:45:00|12525.4|12513.4|12526.4|12514.4|12526.4|12514.4|12524.4|12512.4|4
1632332710000|2021-09-22 17:45:10|12528.9|12516.9|12528.9|12516.9|12528.9|12516.9|12528.9|12516.9|1
1632332720000|2021-09-22 17:45:20|12527.6|12515.6|12528.9|12516.9|12528.9|12516.9|12527.4|12515.4|0
1632332730000|2021-09-22 17:45:30|12531.9|12519.9|12529.4|12517.4|12532.6|12520.6|12528.9|12516.9|1
1632332740000|2021-09-22 17:45:40|12530.1|12518.1|12530.1|12518.1|12530.1|12518.1|12530.1|12518.1|0
1632332760000|2021-09-22 17:46:00|12528.9|12516.9|12528.9|12516.9|12528.9|12516.9|12528.9|12516.9|0
1632332770000|2021-09-22 17:46:10|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12527.4|12515.4|1
1632332780000|2021-09-22 17:46:20|12527.4|12515.4|12527.4|12515.4|12528.1|12516.1|12527.4|12515.4|6
1632332790000|2021-09-22 17:46:30|12526.9|12514.9|12528.9|12516.9|12528.9|12516.9|12526.9|12514.9|14
1632332800000|2021-09-22 17:46:40|12528.4|12516.4|12526.4|12514.4|12528.4|12516.4|12526.4|12514.4|1
1632332810000|2021-09-22 17:46:50|12526.9|12514.9|12529.9|12517.9|12530.1|12518.1|12526.9|12514.9|13
1632332820000|2021-09-22 17:47:00|12531.6|12519.6|12532.4|12520.4|12532.4|12520.4|12531.6|12519.6|4
1632332840000|2021-09-22 17:47:20|||||||||2
1632332850000|2021-09-22 17:47:30|12534.9|12522.9|12532.4|12520.4|12534.9|12522.9|12532.4|12520.4|4
1632332860000|2021-09-22 17:47:40|12531.4|12519.4|12532.6|12520.6|12532.6|12520.6|12531.4|12519.4|1
1632332870000|2021-09-22 17:47:50|12531.9|12519.9|12536.9|12524.9|12536.9|12524.9|12531.9|12519.9|0
1632332880000|2021-09-22 17:48:00|12536.1|12524.1|12535.6|12523.6|12536.9|12524.9|12535.6|12523.6|0
1632332890000|2021-09-22 17:48:10|12536.9|12524.9|12535.6|12523.6|12536.9|12524.9|12535.6|12523.6|0
1632332900000|2021-09-22 17:48:20|12534.9|12522.9|12535.6|12523.6|12535.6|12523.6|12534.4|12522.4|0
1632332910000|2021-09-22 17:48:30|12534.9|12522.9|12535.6|12523.6|12535.6|12523.6|12534.9|12522.9|0
1632332920000|2021-09-22 17:48:40|12535.1|12523.1|12534.9|12522.9|12535.1|12523.1|12534.4|12522.4|0
1632332930000|2021-09-22 17:48:50|12537.4|12525.4|12537.6|12525.6|12537.6|12525.6|12536.9|12524.9|2
1632332940000|2021-09-22 17:49:00|12538.9|12526.9|12541.4|12529.4|12541.4|12529.4|12538.9|12526.9|20
1632332950000|2021-09-22 17:49:10|12538.9|12526.9|12538.9|12526.9|12538.9|12526.9|12538.9|12526.9|1
1632332970000|2021-09-22 17:49:30|12539.4|12527.4|12542.4|12530.4|12542.4|12530.4|12539.4|12527.4|20
1632332980000|2021-09-22 17:49:40|12541.9|12529.9|12541.9|12529.9|12542.4|12530.4|12541.9|12529.9|6
1632332990000|2021-09-22 17:49:50|12539.9|12527.9|12539.9|12527.9|12539.9|12527.9|12539.4|12527.4|8
1632333000000|2021-09-22 17:50:00|12537.4|12525.4|12539.9|12527.9|12539.9|12527.9|12537.4|12525.4|7
1632333010000|2021-09-22 17:50:10|||||||||3
1632333020000|2021-09-22 17:50:20|12537.4|12525.4|12539.9|12527.9|12539.9|12527.9|12537.4|12525.4|4
1632333060000|2021-09-22 17:51:00|12542.4|12530.4|12542.4|12530.4|12543.4|12531.4|12542.4|12530.4|28
1632333070000|2021-09-22 17:51:10|12542.9|12530.9|12544.9|12532.9|12544.9|12532.9|12542.9|12530.9|19
1632333080000|2021-09-22 17:51:20|12546.2|12534.2|12544.9|12532.9|12546.7|12534.7|12544.9|12532.9|0
1632333090000|2021-09-22 17:51:30|12546.7|12534.7|12547.9|12535.9|12548.7|12536.7|12545.4|12533.4|2
1632333100000|2021-09-22 17:51:40|12549.7|12537.7|12550.4|12538.4|12550.4|12538.4|12549.7|12537.7|2
1632333110000|2021-09-22 17:51:50|12549.9|12537.9|12551.2|12539.2|12551.7|12539.7|12549.9|12537.9|0
1632333120000|2021-09-22 17:52:00|12551.7|12539.7|12552.9|12540.9|12556.2|12544.2|12551.7|12539.7|14
1632333130000|2021-09-22 17:52:10|12552.2|12540.2|12556.2|12544.2|12557.9|12545.9|12552.2|12540.2|5
1632333140000|2021-09-22 17:52:20|12556.7|12544.7|12555.4|12543.4|12556.7|12544.7|12555.4|12543.4|0
1632333150000|2021-09-22 17:52:30|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|0
1632333160000|2021-09-22 17:52:40|12551.2|12539.2|12551.2|12539.2|12551.2|12539.2|12551.2|12539.2|3
1632333170000|2021-09-22 17:52:50|12549.9|12537.9|12549.9|12537.9|12549.9|12537.9|12549.9|12537.9|0
1632333180000|2021-09-22 17:53:00|12548.2|12536.2|12548.7|12536.7|12554.9|12542.9|12548.2|12536.2|28
1632333190000|2021-09-22 17:53:10|12548.2|12536.2|12547.7|12535.7|12548.2|12536.2|12546.2|12534.2|2
1632333200000|2021-09-22 17:53:20|12548.9|12536.9|12545.9|12533.9|12548.9|12536.9|12545.9|12533.9|8
1632333210000|2021-09-22 17:53:30|12543.9|12531.9|12541.9|12529.9|12544.9|12532.9|12541.9|12529.9|11
1632333220000|2021-09-22 17:53:40|12543.9|12531.9|12548.7|12536.7|12548.7|12536.7|12543.9|12531.9|2
1632333230000|2021-09-22 17:53:50|12549.4|12537.4|12546.9|12534.9|12549.4|12537.4|12546.9|12534.9|0
1632333240000|2021-09-22 17:54:00|12546.4|12534.4|12548.2|12536.2|12548.2|12536.2|12544.9|12532.9|1
1632333250000|2021-09-22 17:54:10|12547.4|12535.4|12547.4|12535.4|12547.4|12535.4|12547.4|12535.4|0
1632333260000|2021-09-22 17:54:20|12548.7|12536.7|12547.4|12535.4|12548.7|12536.7|12547.4|12535.4|0
1632333270000|2021-09-22 17:54:30|12545.9|12533.9|12544.9|12532.9|12545.9|12533.9|12544.9|12532.9|1
1632333290000|2021-09-22 17:54:50|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|14
1632333300000|2021-09-22 17:55:00|12545.4|12533.4|12544.2|12532.2|12545.4|12533.4|12544.2|12532.2|3
1632333310000|2021-09-22 17:55:10|12543.4|12531.4|12543.4|12531.4|12543.7|12531.7|12541.7|12529.7|8
1632333320000|2021-09-22 17:55:20|12544.9|12532.9|12545.4|12533.4|12545.4|12533.4|12544.9|12532.9|0
1632333330000|2021-09-22 17:55:30|12547.4|12535.4|12546.2|12534.2|12547.4|12535.4|12545.4|12533.4|6
1632333340000|2021-09-22 17:55:40|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|0
1632333350000|2021-09-22 17:55:50|12544.9|12532.9|12544.9|12532.9|12545.4|12533.4|12544.9|12532.9|0
1632333360000|2021-09-22 17:56:00|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|11
1632333370000|2021-09-22 17:56:10|12544.2|12532.2|12542.4|12530.4|12544.2|12532.2|12541.7|12529.7|0
1632333380000|2021-09-22 17:56:20|12543.7|12531.7|12543.9|12531.9|12544.9|12532.9|12542.9|12530.9|5
1632333390000|2021-09-22 17:56:30|12544.9|12532.9|12541.7|12529.7|12544.9|12532.9|12541.7|12529.7|8
1632333400000|2021-09-22 17:56:40|12542.4|12530.4|12539.9|12527.9|12542.4|12530.4|12539.9|12527.9|1
1632333410000|2021-09-22 17:56:50|12541.7|12529.7|12541.7|12529.7|12541.7|12529.7|12541.2|12529.2|0
1632333420000|2021-09-22 17:57:00|12543|12531|12543|12531|12543|12531|12543|12531|0
1632333430000|2021-09-22 17:57:10|12543.7|12531.7|12541.2|12529.2|12543.7|12531.7|12539.2|12527.2|13
1632333440000|2021-09-22 17:57:20|12540.7|12528.7|12540|12528|12541.2|12529.2|12540|12528|5
1632333450000|2021-09-22 17:57:30|12541.7|12529.7|12542.2|12530.2|12543|12531|12541.7|12529.7|1
1632333460000|2021-09-22 17:57:40|12541.7|12529.7|12541.7|12529.7|12541.7|12529.7|12541.7|12529.7|0
1632333470000|2021-09-22 17:57:50|12546.2|12534.2|12545.5|12533.5|12546.2|12534.2|12545.5|12533.5|16
1632333480000|2021-09-22 17:58:00|12546.2|12534.2|12545.7|12533.7|12547.5|12535.5|12545|12533|4
1632333490000|2021-09-22 17:58:10|12546.4|12534.4|12545.7|12533.7|12546.4|12534.4|12545.7|12533.7|0
1632333500000|2021-09-22 17:58:20|12546.5|12534.5|12545.2|12533.2|12546.5|12534.5|12544.5|12532.5|2
1632333510000|2021-09-22 17:58:30|12548.2|12536.2|12540|12528|12548.2|12536.2|12540|12528|13
1632333520000|2021-09-22 17:58:40|12541.5|12529.5|12538.2|12526.2|12541.5|12529.5|12538.2|12526.2|4
1632333530000|2021-09-22 17:58:50|12538.7|12526.7|12541.5|12529.5|12541.5|12529.5|12537.5|12525.5|26
1632333540000|2021-09-22 17:59:00|12540|12528|12538|12526|12543.5|12531.5|12537.5|12525.5|23
1632333550000|2021-09-22 17:59:10|12538.5|12526.5|12540.7|12528.7|12540.7|12528.7|12537.2|12525.2|4
1632333560000|2021-09-22 17:59:20|12540|12528|12537.5|12525.5|12540.7|12528.7|12537.5|12525.5|15
1632333570000|2021-09-22 17:59:30|12540|12528|12540.7|12528.7|12543.5|12531.5|12537.5|12525.5|44
1632333580000|2021-09-22 17:59:40|12540|12528|12548.5|12536.5|12548.5|12536.5|12540|12528|64
1632333590000|2021-09-22 17:59:50|12547.5|12535.5|12552.5|12540.5|12552.5|12540.5|12547.5|12535.5|68
1632333600000|2021-09-22 18:00:00|12551.7|12539.7|12551.5|12539.5|12553.7|12541.7|12549.7|12537.7|31
1632333610000|2021-09-22 18:00:10|12552.2|12540.2|12556.7|12544.7|12556.7|12544.7|12551.7|12539.7|68
1632333620000|2021-09-22 18:00:20|12557.2|12545.2|12557.2|12545.2|12558.5|12546.5|12555.7|12543.7|10
1632333630000|2021-09-22 18:00:30|12558.5|12546.5|12557.5|12545.5|12558.5|12546.5|12557.2|12545.2|4
1632333640000|2021-09-22 18:00:40|12558.5|12546.5|12556|12544|12558.5|12546.5|12556|12544|8
1632333650000|2021-09-22 18:00:50|12556.7|12544.7|12557.5|12545.5|12557.5|12545.5|12556|12544|18
1632333660000|2021-09-22 18:01:00|12556.2|12544.2|12552|12540|12556.2|12544.2|12552|12540|11
1632333670000|2021-09-22 18:01:10|12551.5|12539.5|12555.2|12543.2|12555.2|12543.2|12551.5|12539.5|9
1632333680000|2021-09-22 18:01:20|12555.7|12543.7|12556|12544|12558|12546|12555.7|12543.7|5
1632333690000|2021-09-22 18:01:30|12555.5|12543.5|12556|12544|12556|12544|12555.5|12543.5|5
1632333700000|2021-09-22 18:01:40|12556.7|12544.7|12559.2|12547.2|12559.2|12547.2|12556.7|12544.7|4
1632333710000|2021-09-22 18:01:50|12558.7|12546.7|12562.7|12542.7|12562.7|12547.5|12558|12542.7|6
1632333720000|2021-09-22 18:02:00|12558|12546|12558|12546|12559.2|12547.2|12558|12546|1
1632333730000|2021-09-22 18:02:10|12558.7|12546.7|12557.5|12545.5|12558.7|12546.7|12557.5|12545.5|4
1632333740000|2021-09-22 18:02:20|12558|12546|12558|12546|12558|12546|12557.5|12545.5|0
1632333750000|2021-09-22 18:02:30|12558.7|12546.7|12558.7|12546.7|12559.2|12547.2|12558|12546|4
1632333760000|2021-09-22 18:02:40|12559.2|12547.2|12559.5|12547.5|12560|12548|12559.2|12547.2|2
1632333770000|2021-09-22 18:02:50|12560|12548|12559.5|12547.5|12560|12548|12559.5|12547.5|2
1632333780000|2021-09-22 18:03:00|12560|12548|12559.5|12547.5|12560|12548|12559.5|12547.5|6
1632333790000|2021-09-22 18:03:10|12558|12546|12558.5|12546.5|12558.5|12546.5|12558|12546|12
1632333800000|2021-09-22 18:03:20|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|1
1632333810000|2021-09-22 18:03:30|||||||||1
1632333820000|2021-09-22 18:03:40|12556.7|12544.7|12557.3|12545.3|12557.3|12545.3|12554.7|12542.7|1
1632333830000|2021-09-22 18:03:50|12558|12546|12558|12546|12558|12546|12558|12546|2
1632333840000|2021-09-22 18:04:00|12558.5|12546.5|12560|12548|12560|12548|12558|12546|3
1632333850000|2021-09-22 18:04:10|||||||||2
1632333860000|2021-09-22 18:04:20|||||||||1
1632333870000|2021-09-22 18:04:30|12559|12547|12558|12546|12559|12547|12557.5|12545.5|6
1632333880000|2021-09-22 18:04:40|12557.5|12545.5|12558|12546|12558|12546|12556.8|12544.8|1
1632333890000|2021-09-22 18:04:50|12558.7|12546.7|12557.5|12545.5|12562.7|12548|12557.5|12542.7|5
1632403800000|2021-09-23 13:30:00|12564.9|12552.9|12561.9|12549.9|12569.5|12555.4|12554.7|12542.7|71
1632403810000|2021-09-23 13:30:10|12562.6|12550.6|12561.4|12549.4|12565.7|12553.7|12560.7|12548.7|35
1632403820000|2021-09-23 13:30:20|12564.9|12552.9|12566.2|12554.2|12568.2|12556.2|12564.2|12552.2|15
1632403830000|2021-09-23 13:30:30|12567.2|12555.2|12572|12560|12574.5|12562.5|12567.2|12555.2|26
1632403840000|2021-09-23 13:30:40|12572.8|12560.8|12572.8|12560.8|12575.8|12563.8|12570.8|12558.8|25
1632403850000|2021-09-23 13:30:50|12575.3|12563.3|12579.3|12567.3|12579.6|12567.3|12572|12559.6|11
1632403860000|2021-09-23 13:31:00|12579.8|12567.8|12576.8|12564.8|12580.6|12568.6|12576.8|12564.8|18
1632403870000|2021-09-23 13:31:10|12577.6|12565.6|12578.1|12566.1|12578.6|12566.6|12573.6|12561.6|5
1632403880000|2021-09-23 13:31:20|12577.3|12565.3|12579.8|12567.8|12579.8|12567.8|12577.3|12565.3|2
1632403890000|2021-09-23 13:31:30|12578.6|12566.6|12579.3|12567.3|12579.3|12567.3|12578.6|12566.6|2
1632403900000|2021-09-23 13:31:40|12580.6|12568.6|12580.9|12568.9|12580.9|12568.9|12579.3|12567.3|6
1632403910000|2021-09-23 13:31:50|12582.1|12570.1|12585.9|12573.9|12586.6|12574.6|12582.1|12570.1|3
1632403920000|2021-09-23 13:32:00|12584.6|12572.6|12587.1|12575.1|12588.9|12576.9|12580.9|12568.9|9
1632403930000|2021-09-23 13:32:10|12587.7|12575.7|12606.9|12594.9|12606.9|12594.9|12585.4|12573.4|27
1632403940000|2021-09-23 13:32:20|12604.4|12592.4|12597.7|12585.7|12604.4|12592.4|12595.2|12583.2|0
1632403950000|2021-09-23 13:32:30|12596.9|12584.9|12607.3|12595.3|12608.8|12595.3|12596.9|12584.9|12
1632403960000|2021-09-23 13:32:40|12605.8|12593.8|12600.5|12588.5|12605.8|12593.8|12599|12587|11
1632403970000|2021-09-23 13:32:50|12599.8|12587.8|12593.2|12581.2|12599.8|12587.8|12592.7|12580.7|4
1632403980000|2021-09-23 13:33:00|12592.7|12580.7|12592.7|12580.7|12593.9|12581.9|12592.7|12580.7|2
1632403990000|2021-09-23 13:33:10|12595.7|12583.7|12596.9|12584.9|12597.5|12585.5|12595.7|12583.7|1
1632404000000|2021-09-23 13:33:20|12596.2|12584.2|12599.2|12587.2|12599.2|12587.2|12593.7|12581.7|13
1632404010000|2021-09-23 13:33:30|12598.5|12586.5|12599.8|12587.8|12600.3|12588.3|12594.8|12582.8|6
1632404020000|2021-09-23 13:33:40|12599|12587|12597.8|12585.8|12599.6|12587.6|12595.3|12583.3|18
1632404030000|2021-09-23 13:33:50|12598.5|12586.5|12604.6|12592.6|12604.6|12592.6|12598.5|12586.5|13
1632404040000|2021-09-23 13:34:00|12607.1|12595.1|12605.8|12593.8|12607.8|12595.8|12605.8|12593.8|10
1632404050000|2021-09-23 13:34:10|12604|12592|12604.6|12592.6|12604.6|12592.6|12600.3|12588.3|1
1632404060000|2021-09-23 13:34:20|12603.3|12591.3|12607.3|12595.3|12609.8|12597.8|12603.3|12591.3|18
1632404070000|2021-09-23 13:34:30|12607.8|12595.8|12610.3|12598.3|12610.3|12598.3|12607.8|12595.8|1
1632404080000|2021-09-23 13:34:40|12611|12599|12613.7|12601.7|12619.6|12607.6|12611|12599|18
1632404090000|2021-09-23 13:34:50|12613|12601|12617.7|12605.7|12618.7|12606.7|12613|12601|7
1632404100000|2021-09-23 13:35:00|12615.5|12603.5|12613|12601|12617|12605|12613|12601|5
1632404110000|2021-09-23 13:35:10|12612|12600|12603.7|12591.7|12612.5|12600.5|12603.7|12591.7|12
1632404120000|2021-09-23 13:35:20|12601.8|12589.8|12603.7|12591.7|12607|12595|12601.8|12589.8|11
1632404130000|2021-09-23 13:35:30|12602.7|12590.7|12598.4|12586.4|12602.7|12590.7|12595.5|12583.5|7
1632404140000|2021-09-23 13:35:40|12594.5|12582.5|12596.2|12584.2|12597.7|12585.7|12594.5|12582.5|1
1632404150000|2021-09-23 13:35:50|12598.2|12586.2|12596.8|12584.8|12602.7|12590.7|12595.5|12583.5|22
1632404160000|2021-09-23 13:36:00|12596.2|12584.2|12596.2|12584.2|12596.2|12584.2|12595.5|12583.5|0
1632404170000|2021-09-23 13:36:10|12592.1|12580.1|12590.5|12578.5|12593.5|12581.5|12587.3|12575.3|24
1632404180000|2021-09-23 13:36:20|12588|12576|12593.5|12581.5|12596.3|12581.7|12588|12576|0
1632404190000|2021-09-23 13:36:30|12601.3|12581.3|12599.3|12587.3|12602.3|12590.3|12599.3|12581.3|1
1632404200000|2021-09-23 13:36:40|12598.5|12586.5|12595.5|12583.5|12598.5|12586.5|12594.3|12582.3|8
1632404210000|2021-09-23 13:36:50|12594.8|12582.8|12595.8|12583.8|12596.6|12584.6|12594.8|12582.8|3
1632404220000|2021-09-23 13:37:00|12596.6|12584.6|12603.7|12591.7|12604.5|12592.5|12595.8|12583.8|30
1632404230000|2021-09-23 13:37:10|12603.2|12591.2|12603.7|12591.7|12603.7|12591.7|12603.2|12591.2|7
1632404240000|2021-09-23 13:37:20|12603.2|12591.2|12600|12588|12603.2|12591.2|12600|12588|12
1632404250000|2021-09-23 13:37:30|12599.3|12587.3|12603.2|12591.2|12603.2|12591.2|12597.5|12585.5|4
1632404260000|2021-09-23 13:37:40|12603.7|12591.7|12603.7|12591.7|12604.5|12592.5|12603.7|12591.7|0
1632404270000|2021-09-23 13:37:50|||||||||1
1632404280000|2021-09-23 13:38:00|12605|12593|12605|12593|12605.7|12593.7|12605|12593|2
1632404290000|2021-09-23 13:38:10|||||||||1
1632404300000|2021-09-23 13:38:20|||||||||1
1632404310000|2021-09-23 13:38:30|||||||||1
1632404320000|2021-09-23 13:38:40|12601.3|12589.3|12605|12593|12605|12593|12601.3|12589.3|3
1632404330000|2021-09-23 13:38:50|12604.8|12592.8|12604.8|12592.8|12604.8|12592.8|12604.8|12592.8|2
1632404340000|2021-09-23 13:39:00|12605.5|12593.5|12607.8|12595.8|12607.8|12595.8|12605.5|12593.5|3
1632404350000|2021-09-23 13:39:10|12608.5|12596.5|12611.6|12599.6|12613.5|12601.5|12606|12594|13
1632404360000|2021-09-23 13:39:20|12612.3|12600.3|12614.8|12602.8|12614.8|12602.8|12612.3|12600.3|4
1632404370000|2021-09-23 13:39:30|12614.1|12602.1|12613.8|12601.8|12614.8|12602.8|12612.3|12600.3|10
1632404380000|2021-09-23 13:39:40|12613|12601|12609.8|12597.8|12613|12601|12609.8|12597.8|5
1632404390000|2021-09-23 13:39:50|12608.6|12596.6|12608|12596|12609.3|12597.3|12607.3|12595.3|7
1632404400000|2021-09-23 13:40:00|12607.3|12595.3|12598.8|12586.8|12607.3|12595.3|12598.8|12586.8|11
1632404410000|2021-09-23 13:40:10|12595|12583|12588|12576|12596.8|12584.8|12588|12576|40
1632404420000|2021-09-23 13:40:20|12587.5|12575.5|12586.8|12574.8|12587.5|12575.5|12585|12573|7
1632404430000|2021-09-23 13:40:30|12586.1|12574.1|12588|12576|12588.6|12576.6|12586.1|12574.1|2
1632404440000|2021-09-23 13:40:40|12587.5|12575.5|12588|12576|12588|12576|12587.5|12575.5|3
1632404450000|2021-09-23 13:40:50|12586.3|12574.3|12586.8|12574.8|12590.5|12578.5|12586.3|12574.3|8
1632404460000|2021-09-23 13:41:00|12588.8|12576.8|12585|12573|12588.8|12576.8|12584.8|12572.8|10
1632404470000|2021-09-23 13:41:10|12586.8|12574.8|12589.8|12577.8|12589.8|12577.8|12586.8|12574.8|1
1632404480000|2021-09-23 13:41:20|12588.6|12576.6|12592.8|12580.8|12596.6|12584.6|12588.4|12576.4|5
1632404490000|2021-09-23 13:41:30|12591.1|12579.1|12591.1|12579.1|12591.1|12579.1|12588|12576|1
1632404500000|2021-09-23 13:41:40|12589.6|12577.6|12586.3|12574.3|12589.6|12577.6|12585.5|12573.5|5
1632404510000|2021-09-23 13:41:50|12585|12573|12584.3|12572.3|12586.3|12574.3|12583.8|12571.8|3
1632404520000|2021-09-23 13:42:00|12586.8|12574.8|12582.5|12570.5|12586.8|12574.8|12582.5|12570.5|1
1632404530000|2021-09-23 13:42:10|12581.8|12569.8|12575.8|12563.8|12581.8|12569.8|12574.3|12562.3|36
1632404540000|2021-09-23 13:42:20|12576.5|12564.5|12580.8|12568.8|12580.8|12568.8|12574.5|12562.5|17
1632404550000|2021-09-23 13:42:30|12579|12567|12577|12565|12582.7|12570.7|12576.5|12564.5|13
1632404560000|2021-09-23 13:42:40|12574.3|12562.3|12580.5|12568.5|12580.5|12568.5|12574.3|12562.3|4
1632404570000|2021-09-23 13:42:50|12579.5|12567.5|12578.6|12566.6|12583|12571|12577.5|12565.5|4
1632404580000|2021-09-23 13:43:00|12578|12566|12582.5|12570.5|12582.5|12570.5|12578|12566|10
1632404590000|2021-09-23 13:43:10|12584.3|12572.3|12581.3|12569.3|12585|12573|12580|12568|3
1632404600000|2021-09-23 13:43:20|12582.5|12570.5|12582.5|12570.5|12582.5|12570.5|12581.3|12569.3|0
1632404610000|2021-09-23 13:43:30|12582|12570|12582.5|12570.5|12582.5|12570.5|12579.5|12567.5|8
1632404620000|2021-09-23 13:43:40|12583.3|12571.3|12588.1|12576.1|12588.1|12576.1|12583.3|12571.3|4
1632404630000|2021-09-23 13:43:50|12588.8|12576.8|12579|12567|12588.8|12576.8|12579|12567|1
1632404640000|2021-09-23 13:44:00|12580.2|12568.2|12581|12569|12581|12569|12580.2|12568.2|1
1632404650000|2021-09-23 13:44:10|12581.7|12569.7|12579|12567|12581.7|12569.7|12576.5|12564.5|4
1632404660000|2021-09-23 13:44:20|12579.7|12567.7|12582|12570|12582.2|12570.2|12579.7|12567.7|1
1632404670000|2021-09-23 13:44:30|12579.5|12567.5|12580.2|12568.2|12580.2|12568.2|12576.5|12564.5|4
1632404680000|2021-09-23 13:44:40|12579.5|12567.5|12579.5|12567.5|12579.5|12567.5|12579.5|12567.5|2
1632404690000|2021-09-23 13:44:50|12580|12568|12584.5|12572.5|12584.5|12572.5|12580|12568|1
1632404700000|2021-09-23 13:45:00|12587.5|12575.5|12590|12578|12590|12578|12586.1|12574.1|8
1632404710000|2021-09-23 13:45:10|12592|12580|12591.3|12579.3|12592.5|12580.5|12590|12578|2
1632404720000|2021-09-23 13:45:20|12592|12580|12591.3|12579.3|12592.5|12580.5|12591.3|12579.3|1
1632404730000|2021-09-23 13:45:30|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|12592.5|12580.5|0
1632404750000|2021-09-23 13:45:50|12590|12578|12587.5|12575.5|12590|12578|12587.5|12575.5|3
1632404760000|2021-09-23 13:46:00|12590|12578|12590.8|12578.8|12590.8|12578.8|12590|12578|1
1632404790000|2021-09-23 13:46:30|12590.1|12578.1|12595.1|12583.1|12595.1|12583.1|12590.1|12578.1|11
1632404800000|2021-09-23 13:46:40|12593.8|12581.8|12591.3|12579.3|12593.8|12581.8|12590.1|12578.1|3
1632404810000|2021-09-23 13:46:50|12591.8|12579.8|12599.3|12587.3|12601.3|12589.3|12591.8|12579.8|3
1632404820000|2021-09-23 13:47:00|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|12598.6|12586.6|3
1632404830000|2021-09-23 13:47:10|12599.3|12587.3|12597.6|12585.6|12600.6|12588.6|12597.6|12585.6|20
1632404840000|2021-09-23 13:47:20|12599|12587|12600.1|12588.1|12600.1|12588.1|12599|12587|7
1632404850000|2021-09-23 13:47:30|12598.1|12586.1|12599.3|12587.3|12599.3|12587.3|12598.1|12586.1|2
1632404860000|2021-09-23 13:47:40|12598.1|12586.1|12593.8|12581.8|12598.1|12586.1|12593.1|12581.1|8
1632404870000|2021-09-23 13:47:50|12593.1|12581.1|12588.8|12576.8|12593.1|12581.1|12588.8|12576.8|3
1632404880000|2021-09-23 13:48:00|12590.1|12578.1|12585.1|12573.1|12590.1|12578.1|12585.1|12573.1|7
1632404890000|2021-09-23 13:48:10|12582.6|12570.6|12582.6|12570.6|12582.6|12570.6|12582.6|12570.6|7
1632404900000|2021-09-23 13:48:20|12581.8|12569.8|12583.1|12571.1|12583.8|12571.8|12581.8|12569.8|0
1632404910000|2021-09-23 13:48:30|12583.8|12571.8|12585.6|12573.6|12586.1|12574.1|12583.1|12571.1|2
1632404920000|2021-09-23 13:48:40|12584.9|12572.9|12582.6|12570.6|12584.9|12572.9|12582.6|12570.6|1
1632404940000|2021-09-23 13:49:00|12583.1|12571.1|12583.1|12571.1|12583.6|12571.6|12583.1|12571.1|2
1632404950000|2021-09-23 13:49:10|12583.6|12571.6|12583.6|12571.6|12584.9|12572.9|12583.6|12571.6|4
1632404960000|2021-09-23 13:49:20|12583.1|12571.1|12583.6|12571.6|12584.3|12572.3|12582.4|12570.4|6
1632404970000|2021-09-23 13:49:30|12584.9|12572.9|12583.1|12571.1|12584.9|12572.9|12582.4|12570.4|0
1632404980000|2021-09-23 13:49:40|12582.4|12570.4|12582.9|12570.9|12584.3|12572.3|12582.2|12570.2|6
1632404990000|2021-09-23 13:49:50|12583.6|12571.6|12589.3|12577.3|12589.3|12577.3|12582.9|12570.9|8
1632405000000|2021-09-23 13:50:00|12588.6|12576.6|12594.1|12582.1|12594.7|12582.7|12588.6|12576.6|3
1632405010000|2021-09-23 13:50:10|12593.4|12581.4|12590.4|12578.4|12593.4|12581.4|12590.4|12578.4|0
1632405020000|2021-09-23 13:50:20|12591.1|12579.1|12587.4|12575.4|12593.6|12581.6|12587.4|12575.4|3
1632405030000|2021-09-23 13:50:30|12587.9|12575.9|12584.3|12572.3|12589.9|12577.9|12584.3|12572.3|11
1632405040000|2021-09-23 13:50:40|12585.1|12573.1|12589.3|12577.3|12589.3|12577.3|12585.1|12573.1|2
1632405050000|2021-09-23 13:50:50|12586.8|12574.8|12588.8|12576.8|12588.8|12576.8|12585.1|12573.1|4
1632405060000|2021-09-23 13:51:00|12589.4|12577.4|12587.4|12575.4|12589.4|12577.4|12587.4|12575.4|3
1632405070000|2021-09-23 13:51:10|12586.1|12574.1|12588.1|12576.1|12588.1|12576.1|12586.1|12574.1|0
1632405080000|2021-09-23 13:51:20|12587.4|12575.4|12586.1|12574.1|12587.4|12575.4|12585.6|12573.6|5
1632405090000|2021-09-23 13:51:30|12585.6|12573.6|12580.1|12568.1|12585.6|12573.6|12577.6|12565.6|10
1632405100000|2021-09-23 13:51:40|12582.1|12570.1|12588.6|12576.6|12588.6|12576.6|12582.1|12570.1|6
1632405110000|2021-09-23 13:51:50|12588.1|12576.1|12589.4|12577.4|12589.4|12577.4|12588.1|12576.1|4
1632405120000|2021-09-23 13:52:00|12588.6|12576.6|12585.1|12573.1|12589.4|12577.4|12585.1|12573.1|2
1632405130000|2021-09-23 13:52:10|12586.9|12574.9|12587.4|12575.4|12589.4|12577.4|12586.9|12574.9|0
1632405140000|2021-09-23 13:52:20|12582.9|12570.9|12584.9|12572.9|12584.9|12572.9|12582.9|12570.9|17
1632405150000|2021-09-23 13:52:30|12583.6|12571.6|12588.6|12576.6|12588.6|12576.6|12583.6|12571.6|1
1632405160000|2021-09-23 13:52:40|12587.9|12575.9|12586.9|12574.9|12589.4|12577.4|12585.6|12573.6|3
1632405170000|2021-09-23 13:52:50|12586.1|12574.1|12588.6|12576.6|12588.6|12576.6|12586.1|12574.1|0
1632405180000|2021-09-23 13:53:00|12588.1|12576.1|12586.9|12574.9|12588.8|12576.8|12585.6|12573.6|6
1632405190000|2021-09-23 13:53:10|12587.6|12575.6|12586.3|12574.3|12588.8|12576.8|12585.1|12573.1|2
1632405200000|2021-09-23 13:53:20|12586.9|12574.9|12586.9|12574.9|12586.9|12574.9|12586.9|12574.9|0
1632405210000|2021-09-23 13:53:30|12586.3|12574.3|12583.1|12571.1|12586.3|12574.3|12583.1|12571.1|1
1632405220000|2021-09-23 13:53:40|12578.8|12566.8|12576.3|12564.3|12578.8|12566.8|12575.8|12563.8|9
1632405230000|2021-09-23 13:53:50|12577.6|12565.6|12576.9|12564.9|12577.6|12565.6|12575.1|12563.1|3
1632405240000|2021-09-23 13:54:00|12576.1|12564.1|12573.8|12561.8|12576.9|12564.9|12573.1|12561.1|4
1632405250000|2021-09-23 13:54:10|12573.1|12561.1|12570.1|12558.1|12573.1|12561.1|12569.4|12557.4|2
1632405260000|2021-09-23 13:54:20|12571.4|12559.4|12569.4|12557.4|12571.4|12559.4|12569.4|12557.4|12
1632405270000|2021-09-23 13:54:30|12569.9|12557.9|12568.6|12556.6|12570.4|12558.4|12568.6|12556.6|2
1632405280000|2021-09-23 13:54:40|12569.4|12557.4|12571.1|12559.1|12571.1|12559.1|12569.4|12557.4|4
1632405290000|2021-09-23 13:54:50|12570.4|12558.4|12569.9|12557.9|12570.4|12558.4|12569.9|12557.9|1
1632405300000|2021-09-23 13:55:00|12570.4|12558.4|12569.9|12557.9|12570.4|12558.4|12568.6|12556.6|2
1632405310000|2021-09-23 13:55:10|12568.6|12556.6|12574.9|12562.9|12575.4|12563.4|12568.1|12556.1|10
1632405320000|2021-09-23 13:55:20|12574.2|12562.2|12576.2|12564.2|12576.2|12564.2|12573.4|12561.4|12
1632405330000|2021-09-23 13:55:30|12575.4|12563.4|12577.2|12565.2|12577.2|12565.2|12575.4|12563.4|1
1632405340000|2021-09-23 13:55:40|12575.9|12563.9|12573.4|12561.4|12575.9|12563.9|12573.4|12561.4|7
1632405350000|2021-09-23 13:55:50|12574.2|12562.2|12581.2|12569.2|12581.2|12569.2|12574.2|12562.2|10
1632405360000|2021-09-23 13:56:00|||||||||2
1632405370000|2021-09-23 13:56:10|12582.9|12570.9|12583.7|12571.7|12583.7|12571.7|12582.9|12570.9|3
1632405380000|2021-09-23 13:56:20|12582.9|12570.9|12583.7|12571.7|12583.7|12571.7|12582.9|12570.9|1
1632405390000|2021-09-23 13:56:30|12584.9|12572.9|12586.2|12574.2|12586.2|12574.2|12584.9|12572.9|5
1632405400000|2021-09-23 13:56:40|12583.7|12571.7|12588.7|12576.7|12588.7|12576.7|12583.7|12571.7|13
1632405410000|2021-09-23 13:56:50|12587.9|12575.9|12587.9|12575.9|12587.9|12575.9|12587.9|12575.9|1
1632405420000|2021-09-23 13:57:00|12588.7|12576.7|12581.2|12569.2|12588.7|12576.7|12581.2|12569.2|6
1632405430000|2021-09-23 13:57:10|12581.4|12569.4|12580.1|12568.1|12582.6|12570.6|12580.1|12568.1|4
1632405450000|2021-09-23 13:57:30|12576.9|12564.9|12575.6|12563.6|12577.6|12565.6|12575.6|12563.6|7
1632405470000|2021-09-23 13:57:50|12576.4|12564.4|12576.4|12564.4|12576.9|12564.9|12575.1|12563.1|2
1632405480000|2021-09-23 13:58:00|12576.9|12564.9|12579.4|12567.4|12581.2|12569.2|12576.9|12564.9|5
1632405490000|2021-09-23 13:58:10|12580.1|12568.1|12581.2|12569.2|12581.2|12569.2|12580.1|12568.1|0
1632405500000|2021-09-23 13:58:20|12580.4|12568.4|12581.2|12569.2|12581.2|12569.2|12580.4|12568.4|1
1632405510000|2021-09-23 13:58:30|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|12580.4|12568.4|0
1632405520000|2021-09-23 13:58:40|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|3
1632405530000|2021-09-23 13:58:50|12578.7|12566.7|12578.7|12566.7|12578.7|12566.7|12578.7|12566.7|0
1632405540000|2021-09-23 13:59:00|12579.9|12567.9|12581.2|12569.2|12581.2|12569.2|12579.9|12567.9|1
1632405550000|2021-09-23 13:59:10|12580.4|12568.4|12576.2|12564.2|12580.4|12568.4|12575.4|12563.4|3
1632405560000|2021-09-23 13:59:20|12575.4|12563.4|12578.2|12566.2|12578.2|12566.2|12574.9|12562.9|8
1632405570000|2021-09-23 13:59:30|12574.9|12562.9|12578.2|12566.2|12578.7|12566.7|12574.9|12562.9|6
1632405580000|2021-09-23 13:59:40|12578.7|12566.7|12583.7|12571.7|12583.7|12571.7|12578.7|12566.7|5
1632405590000|2021-09-23 13:59:50|12582.4|12570.4|12581.2|12569.2|12583.7|12571.7|12579.9|12567.9|13
1632405600000|2021-09-23 14:00:00|12582.6|12570.6|12584.9|12572.9|12586.2|12574.2|12581.9|12569.9|15
1632405610000|2021-09-23 14:00:10|12584.2|12572.2|12584.2|12572.2|12584.9|12572.9|12584.2|12572.2|13
1632405620000|2021-09-23 14:00:20|12584.9|12572.9|12579.2|12567.2|12584.9|12572.9|12579.2|12567.2|6
1632405630000|2021-09-23 14:00:30|12578|12566|12575.5|12563.5|12578|12566|12573.5|12561.5|10
1632405640000|2021-09-23 14:00:40|12576|12564|12578|12566|12578|12566|12576|12564|1
1632405650000|2021-09-23 14:00:50|12575.5|12563.5|12581.2|12569.2|12581.2|12569.2|12575.5|12563.5|6
1632405660000|2021-09-23 14:01:00|12580.5|12568.5|12580.5|12568.5|12581.2|12569.2|12579.2|12567.2|1
1632405670000|2021-09-23 14:01:10|12579.9|12567.9|12578|12566|12579.9|12567.9|12578|12566|0
1632405680000|2021-09-23 14:01:20|12576.7|12564.7|12578|12566|12578|12566|12576.7|12564.7|2
1632405690000|2021-09-23 14:01:30|12580.5|12568.5|12578.5|12566.5|12580.5|12568.5|12577.2|12565.2|1
1632405700000|2021-09-23 14:01:40|12578|12566|12578.5|12566.5|12578.5|12566.5|12577.2|12565.2|0
1632405710000|2021-09-23 14:01:50|12578|12566|12576.7|12564.7|12578|12566|12576.2|12564.2|2
1632405720000|2021-09-23 14:02:00|12577.4|12565.4|12578|12566|12578|12566|12577.4|12565.4|0
1632405730000|2021-09-23 14:02:10|12578.7|12566.7|12580.5|12568.5|12580.5|12568.5|12578.7|12566.7|0
1632405740000|2021-09-23 14:02:20|12579.7|12567.7|12579.7|12567.7|12579.7|12567.7|12579.7|12567.7|2
1632405750000|2021-09-23 14:02:30|12578.5|12566.5|12576.2|12564.2|12578.5|12566.5|12576.2|12564.2|0
1632405760000|2021-09-23 14:02:40|12575.5|12563.5|12573.7|12561.7|12575.5|12563.5|12573.7|12561.7|4
1632405770000|2021-09-23 14:02:50|12573|12561|12573|12561|12573|12561|12572.2|12560.2|1
1632405780000|2021-09-23 14:03:00|12573.7|12561.7|12574.9|12562.9|12575.5|12563.5|12572.2|12560.2|5
1632405790000|2021-09-23 14:03:10|12573.5|12561.5|12573|12561|12573.5|12561.5|12572.2|12560.2|0
1632405800000|2021-09-23 14:03:20|12575|12563|12577.2|12565.2|12577.2|12565.2|12574.2|12562.2|0
1632405810000|2021-09-23 14:03:30|||||||||1
1632405820000|2021-09-23 14:03:40|||||||||1
1632405830000|2021-09-23 14:03:50|12578|12566|12576|12564|12578|12566|12576|12564|5
1632405840000|2021-09-23 14:04:00|12573|12561|12573|12561|12577.5|12565.5|12573|12561|4
1632405850000|2021-09-23 14:04:10|12573.5|12561.5|12571|12559|12573.5|12561.5|12570.5|12558.5|10
1632405860000|2021-09-23 14:04:20|12571.7|12559.7|12572.3|12560.3|12573|12561|12571|12559|2
1632405870000|2021-09-23 14:04:30|12571|12559|12572.3|12560.3|12572.3|12560.3|12569.8|12557.8|0
1632405880000|2021-09-23 14:04:40|12573.5|12561.5|12573.5|12561.5|12575.5|12563.5|12573.5|12561.5|3
1632405890000|2021-09-23 14:04:50|12573|12561|12572.3|12560.3|12573|12561|12569.8|12557.8|1
1632405900000|2021-09-23 14:05:00|12573|12561|12573|12561|12575.5|12563.5|12572.3|12560.3|4
1632405910000|2021-09-23 14:05:10|12572.3|12560.3|12570.5|12558.5|12573|12561|12568.7|12556.7|2
1632405920000|2021-09-23 14:05:20|12571|12559|12572.5|12560.5|12572.5|12560.5|12571|12559|0
1632405930000|2021-09-23 14:05:30|12573.7|12561.7|12573|12561|12573.7|12561.7|12573|12561|4
1632405940000|2021-09-23 14:05:40|12574.2|12562.2|12574.8|12562.8|12574.8|12562.8|12574.2|12562.2|1
1632405950000|2021-09-23 14:05:50|12573.5|12561.5|12574.8|12562.8|12574.8|12562.8|12573.5|12561.5|1
1632405960000|2021-09-23 14:06:00|12575.5|12563.5|12573|12561|12576.2|12564.2|12572.3|12560.3|8
1632405970000|2021-09-23 14:06:10|12574.8|12562.8|12573|12561|12574.8|12562.8|12573|12561|1
1632405980000|2021-09-23 14:06:20|12577.3|12565.3|12576.5|12564.5|12578.3|12566.3|12576.5|12564.5|15
1632405990000|2021-09-23 14:06:30|12575.8|12563.8|12571.5|12559.5|12575.8|12563.8|12571|12559|3
1632406000000|2021-09-23 14:06:40|12571|12559|12571.5|12559.5|12573.5|12561.5|12571|12559|4
1632406010000|2021-09-23 14:06:50|12572.3|12560.3|12572.3|12560.3|12572.3|12560.3|12572.3|12560.3|0
1632406020000|2021-09-23 14:07:00|12571.5|12559.5|12573.3|12561.3|12575.3|12563.3|12571.5|12559.5|4
1632406030000|2021-09-23 14:07:10|12573.8|12561.8|12576.5|12564.5|12576.5|12564.5|12573.8|12561.8|6
1632406040000|2021-09-23 14:07:20|12575.8|12563.8|12573.5|12561.5|12575.8|12563.8|12573.5|12561.5|1
1632406050000|2021-09-23 14:07:30|12578.3|12566.3|12581.5|12569.5|12581.5|12569.5|12578.3|12566.3|6
1632406060000|2021-09-23 14:07:40|12584|12572|12584|12572|12584|12572|12584|12572|5
1632406070000|2021-09-23 14:07:50|||||||||1
1632406080000|2021-09-23 14:08:00|12584.8|12572.8|12580.5|12568.5|12585.8|12573.8|12576|12564|19
1632406090000|2021-09-23 14:08:10|12580|12568|12578.7|12566.7|12580|12568|12578.7|12566.7|1
1632406100000|2021-09-23 14:08:20|12575.5|12563.5|12573.5|12561.5|12575.5|12563.5|12573.5|12561.5|1
1632406110000|2021-09-23 14:08:30|12572.3|12560.3|12571|12559|12573|12561|12571|12559|1
1632406120000|2021-09-23 14:08:40|12570.5|12558.5|12569.3|12557.3|12571.8|12559.8|12569.3|12557.3|1
1632406130000|2021-09-23 14:08:50|12568.5|12556.5|12567.3|12555.3|12568.5|12556.5|12567.3|12555.3|1
1632406140000|2021-09-23 14:09:00|12565.5|12553.5|12569.1|12557.1|12569.1|12557.1|12564.3|12552.3|4
1632406150000|2021-09-23 14:09:10|12569.8|12557.8|12569.8|12557.8|12570.3|12558.3|12569.1|12557.1|0
1632406160000|2021-09-23 14:09:20|12569.3|12557.3|12568.7|12556.7|12569.3|12557.3|12568.7|12556.7|7
1632406170000|2021-09-23 14:09:30|12565.5|12553.5|12566.8|12554.8|12566.8|12554.8|12564.3|12552.3|5
1632406180000|2021-09-23 14:09:40|12566|12554|12564.8|12552.8|12566|12554|12564.3|12552.3|0
1632406190000|2021-09-23 14:09:50|12564.3|12552.3|12563.9|12551.9|12567.2|12555.2|12563.4|12551.4|7
1632406200000|2021-09-23 14:10:00|12565.4|12553.4|12565.9|12553.9|12565.9|12553.9|12563.4|12551.4|0
1632406210000|2021-09-23 14:10:10|12565.2|12553.2|12564|12552|12565.2|12553.2|12564|12552|0
1632406220000|2021-09-23 14:10:20|12564.7|12552.7|12565.4|12553.4|12565.9|12553.9|12564.7|12552.7|1
1632406230000|2021-09-23 14:10:30|12564.7|12552.7|12559.7|12547.7|12565.4|12553.4|12559.7|12547.7|15
1632406240000|2021-09-23 14:10:40|12562.2|12550.2|12563.4|12551.4|12563.4|12551.4|12562.2|12550.2|2
1632406250000|2021-09-23 14:10:50|12562|12550|12559.7|12547.7|12562|12550|12559.7|12547.7|3
1632406260000|2021-09-23 14:11:00|12560.4|12548.4|12560.9|12548.9|12561.7|12549.7|12559.7|12547.7|2
1632406270000|2021-09-23 14:11:10|12561.7|12549.7|12560.4|12548.4|12561.7|12549.7|12560.4|12548.4|0
1632406280000|2021-09-23 14:11:20|12562.9|12550.9|12563.4|12551.4|12563.4|12551.4|12562.7|12550.7|1
1632406290000|2021-09-23 14:11:30|12562.7|12550.7|12560.2|12548.2|12562.7|12550.7|12560.2|12548.2|4
1632406300000|2021-09-23 14:11:40|12559.7|12547.7|12559.7|12547.7|12560.4|12548.4|12559.2|12547.2|1
1632406310000|2021-09-23 14:11:50|12559.2|12547.2|12560.9|12548.9|12560.9|12548.9|12559.2|12547.2|1
1632406320000|2021-09-23 14:12:00|12560.2|12548.2|12559.9|12547.9|12560.4|12548.4|12559.2|12547.2|10
1632406330000|2021-09-23 14:12:10|12559.2|12547.2|12559.9|12547.9|12559.9|12547.9|12559.2|12547.2|1
1632406340000|2021-09-23 14:12:20|12559.2|12547.2|12559.9|12547.9|12559.9|12547.9|12559.2|12547.2|0
1632406350000|2021-09-23 14:12:30|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|0
1632406360000|2021-09-23 14:12:40|12558.7|12546.7|12559.2|12547.2|12559.2|12547.2|12558.7|12546.7|3
1632406370000|2021-09-23 14:12:50|12558.1|12546.1|12559.2|12547.2|12559.2|12547.2|12558.1|12546.1|1
1632406380000|2021-09-23 14:13:00|||||||||3
1632406390000|2021-09-23 14:13:10|12556.2|12544.2|12558.4|12546.4|12558.4|12546.4|12556.2|12544.2|2
1632406400000|2021-09-23 14:13:20|12557.2|12545.2|12553.4|12541.4|12557.2|12545.2|12553.4|12541.4|23
1632406410000|2021-09-23 14:13:30|12553.5|12541.5|12553.5|12541.5|12553.5|12541.5|12553.5|12541.5|0
1632406420000|2021-09-23 14:13:40|12554|12542|12555.2|12543.2|12556.7|12544.7|12554|12542|9
1632406430000|2021-09-23 14:13:50|12554.7|12542.7|12556.7|12544.7|12556.7|12544.7|12554.7|12542.7|3
1632406440000|2021-09-23 14:14:00|||||||||2
1632406460000|2021-09-23 14:14:20|12557.7|12545.7|12558.5|12546.5|12559|12547|12557.7|12545.7|8
1632406470000|2021-09-23 14:14:30|12559.2|12547.2|12558.5|12546.5|12559.2|12547.2|12558.5|12546.5|1
1632406480000|2021-09-23 14:14:40|12557.2|12545.2|12558.5|12546.5|12558.5|12546.5|12557.2|12545.2|2
1632406490000|2021-09-23 14:14:50|12557.2|12545.2|12558.5|12546.5|12558.5|12546.5|12557.2|12545.2|0
1632406500000|2021-09-23 14:15:00|12557.2|12545.2|12556|12544|12558.5|12546.5|12554.7|12542.7|4
1632406520000|2021-09-23 14:15:20|12556.7|12544.7|12556|12544|12556.7|12544.7|12556|12544|0
1632406530000|2021-09-23 14:15:30|12556.7|12544.7|12556|12544|12556.7|12544.7|12556|12544|1
1632406540000|2021-09-23 14:15:40|12556.7|12544.7|12557.4|12545.4|12557.4|12545.4|12556.7|12544.7|12
1632406550000|2021-09-23 14:15:50|12556.7|12544.7|12552.4|12540.4|12556.7|12544.7|12552.4|12540.4|5
1632406560000|2021-09-23 14:16:00|12551.2|12539.2|12550.7|12538.7|12551.2|12539.2|12550.7|12538.7|0
1632406570000|2021-09-23 14:16:10|12548.9|12536.9|12548.4|12536.4|12548.9|12536.9|12547.1|12535.1|7
1632406580000|2021-09-23 14:16:20|12548.9|12536.9|12550.9|12538.9|12550.9|12538.9|12548.9|12536.9|9
1632406590000|2021-09-23 14:16:30|12553.9|12541.9|12552.4|12540.4|12553.9|12541.9|12549.9|12537.9|2
1632406600000|2021-09-23 14:16:40|12551.9|12539.9|12554.2|12542.2|12554.9|12542.9|12551.9|12539.9|1
1632406610000|2021-09-23 14:16:50|12552.4|12540.4|12554.9|12542.9|12554.9|12542.9|12551.7|12539.7|3
1632406620000|2021-09-23 14:17:00|12556.7|12544.7|12556.7|12544.7|12556.7|12544.7|12555.5|12543.5|1
1632406630000|2021-09-23 14:17:10|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|0
1632406640000|2021-09-23 14:17:20|12554.2|12542.2|12554.9|12542.9|12554.9|12542.9|12554.2|12542.2|0
1632406650000|2021-09-23 14:17:30|12554.2|12542.2|12554.9|12542.9|12554.9|12542.9|12554.2|12542.2|1
1632406660000|2021-09-23 14:17:40|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|0
1632406670000|2021-09-23 14:17:50|12556.2|12544.2|12556.2|12544.2|12556.7|12544.7|12556.2|12544.2|2
1632406680000|2021-09-23 14:18:00|12556.7|12544.7|12555.7|12543.7|12557.4|12545.4|12555.7|12543.7|6
1632406690000|2021-09-23 14:18:10|12554.9|12542.9|12554.4|12542.4|12554.9|12542.9|12553|12541|3
1632406700000|2021-09-23 14:18:20|12553.7|12541.7|12552.4|12540.4|12553.7|12541.7|12552.4|12540.4|1
1632406710000|2021-09-23 14:18:30|12550.5|12538.5|12551.9|12539.9|12551.9|12539.9|12550.5|12538.5|0
1632406720000|2021-09-23 14:18:40|12551.2|12539.2|12552.4|12540.4|12552.4|12540.4|12550.7|12538.7|1
1632406730000|2021-09-23 14:18:50|12553.2|12541.2|12551.9|12539.9|12553.2|12541.2|12551.9|12539.9|0
1632406740000|2021-09-23 14:19:00|12551.4|12539.4|12551.9|12539.9|12551.9|12539.9|12551.2|12539.2|2
1632406750000|2021-09-23 14:19:10|12551.2|12539.2|12550.7|12538.7|12551.2|12539.2|12549.9|12537.9|1
1632406760000|2021-09-23 14:19:20|12549.9|12537.9|12550.7|12538.7|12550.7|12538.7|12549.9|12537.9|0
1632406770000|2021-09-23 14:19:30|12549.6|12537.6|12548.4|12536.4|12549.6|12537.6|12548.4|12536.4|10
1632406780000|2021-09-23 14:19:40|12547.7|12535.7|12548.2|12536.2|12548.2|12536.2|12547.7|12535.7|0
1632406790000|2021-09-23 14:19:50|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|2
1632406800000|2021-09-23 14:20:00|12547.7|12535.7|12548.4|12536.4|12548.4|12536.4|12547.7|12535.7|1
1632406810000|2021-09-23 14:20:10|12547.7|12535.7|12548.4|12536.4|12548.4|12536.4|12547.7|12535.7|1
1632406820000|2021-09-23 14:20:20|12550.7|12538.7|12550|12538|12550.7|12538.7|12549.4|12537.4|0
1632406830000|2021-09-23 14:20:30|12549.4|12537.4|12548.7|12536.7|12549.4|12537.4|12548.7|12536.7|0
1632406840000|2021-09-23 14:20:40|12548.2|12536.2|12549.4|12537.4|12549.4|12537.4|12546.9|12534.9|13
1632406850000|2021-09-23 14:20:50|12548.7|12536.7|12548.2|12536.2|12548.7|12536.7|12548.2|12536.2|0
1632406860000|2021-09-23 14:21:00|12549.4|12537.4|12551.2|12539.2|12551.2|12539.2|12549.4|12537.4|1
1632406880000|2021-09-23 14:21:20|12551.7|12539.7|12555|12543|12555.7|12543.7|12551.7|12539.7|12
1632406890000|2021-09-23 14:21:30|12555.7|12543.7|12555|12543|12555.7|12543.7|12555|12543|10
1632406900000|2021-09-23 14:21:40|12553|12541|12553|12541|12553.7|12541.7|12552.5|12540.5|0
1632406910000|2021-09-23 14:21:50|12554.4|12542.4|12555|12543|12555|12543|12554.4|12542.4|6
1632406920000|2021-09-23 14:22:00|12555.7|12543.7|12555|12543|12555.7|12543.7|12555|12543|9
1632406930000|2021-09-23 14:22:10|12555.7|12543.7|12560.5|12548.5|12560.5|12548.5|12555|12543|4
1632406940000|2021-09-23 14:22:20|12561.2|12549.2|12560.5|12548.5|12561.7|12549.7|12560.5|12548.5|2
1632406950000|2021-09-23 14:22:30|12561.7|12549.7|12562.5|12550.5|12564.2|12552.2|12561.7|12549.7|6
1632406960000|2021-09-23 14:22:40|12563.2|12551.2|12562.5|12550.5|12564.2|12552.2|12562.5|12550.5|1
1632406970000|2021-09-23 14:22:50|12563.5|12551.5|12563.5|12551.5|12564.2|12552.2|12563.5|12551.5|1
1632406980000|2021-09-23 14:23:00|12564.8|12552.8|12567.3|12555.3|12567.3|12555.3|12564|12552|6
1632406990000|2021-09-23 14:23:10|12567.8|12555.8|12571.7|12559.7|12571.7|12559.7|12566|12554|9
1632407000000|2021-09-23 14:23:20|12571.2|12559.2|12572.5|12560.5|12572.5|12560.5|12570.5|12558.5|3
1632407010000|2021-09-23 14:23:30|12571.7|12559.7|12571|12559|12571.7|12559.7|12569.2|12557.2|0
1632407020000|2021-09-23 14:23:40|12569.2|12557.2|12569.2|12557.2|12572.3|12560.3|12568.5|12556.5|3
1632407030000|2021-09-23 14:23:50|12568.5|12556.5|12570|12558|12570|12558|12568.5|12556.5|1
1632407040000|2021-09-23 14:24:00|12569.2|12557.2|12571.7|12559.7|12571.7|12559.7|12569.2|12557.2|1
1632407050000|2021-09-23 14:24:10|12572.3|12560.3|12581|12569|12581|12569|12572.3|12560.3|7
1632407060000|2021-09-23 14:24:20|12580.5|12568.5|12579|12567|12580.5|12568.5|12579|12567|1
1632407070000|2021-09-23 14:24:30|12579.2|12567.2|12578|12566|12579.2|12567.2|12578|12566|1
1632407080000|2021-09-23 14:24:40|12579.2|12567.2|12580.5|12568.5|12580.5|12568.5|12579.2|12567.2|4
1632407090000|2021-09-23 14:24:50|12579.8|12567.8|12580.5|12568.5|12580.5|12568.5|12578|12566|0
1632407100000|2021-09-23 14:25:00|12578.5|12566.5|12579.3|12567.3|12579.3|12567.3|12577.3|12565.3|1
1632407110000|2021-09-23 14:25:10|12578|12566|12574.3|12562.3|12578.7|12566.7|12574.3|12562.3|3
1632407120000|2021-09-23 14:25:20|12575|12563|12573.5|12561.5|12575|12563|12573.5|12561.5|0
1632407130000|2021-09-23 14:25:30|12574.3|12562.3|12573.5|12561.5|12575|12563|12573.5|12561.5|1
1632407140000|2021-09-23 14:25:40|12573|12561|12571.8|12559.8|12573|12561|12570|12558|0
1632407150000|2021-09-23 14:25:50|12571|12559|12572.5|12560.5|12572.5|12560.5|12569.5|12557.5|1
1632407160000|2021-09-23 14:26:00|12572|12560|12572.5|12560.5|12572.5|12560.5|12570.5|12558.5|5
1632407170000|2021-09-23 14:26:10|12571.8|12559.8|12571.8|12559.8|12571.8|12559.8|12571|12559|7
1632407180000|2021-09-23 14:26:20|12573.5|12561.5|12573|12561|12574.3|12562.3|12573|12561|6
1632407190000|2021-09-23 14:26:30|12572.5|12560.5|12572.5|12560.5|12572.5|12560.5|12571.8|12559.8|1
1632407200000|2021-09-23 14:26:40|12571.8|12559.8|12571.8|12559.8|12573|12561|12571.2|12559.2|1
1632407210000|2021-09-23 14:26:50|12571.2|12559.2|12571.8|12559.8|12572|12560|12571.2|12559.2|0
1632407220000|2021-09-23 14:27:00|||||||||1
1632407250000|2021-09-23 14:27:30|12572.3|12560.3|12573.5|12561.5|12574.3|12562.3|12572.3|12560.3|1
1632407260000|2021-09-23 14:27:40|12574.3|12562.3|12574.8|12562.8|12574.8|12562.8|12574.3|12562.3|1
1632407270000|2021-09-23 14:27:50|12575.3|12563.3|12574.8|12562.8|12575.3|12563.3|12574.8|12562.8|1
1632407280000|2021-09-23 14:28:00|12574.1|12562.1|12573.5|12561.5|12574.1|12562.1|12573.5|12561.5|0
1632407290000|2021-09-23 14:28:10|12578|12566|12576|12564|12578|12566|12576|12564|5
1632407300000|2021-09-23 14:28:20|12575.5|12563.5|12572.3|12560.3|12575.5|12563.5|12571.6|12559.6|1
1632407310000|2021-09-23 14:28:30|12573|12561|12571|12559|12573|12561|12571|12559|1
1632407320000|2021-09-23 14:28:40|12567.8|12555.8|12569.3|12557.3|12569.3|12557.3|12567.8|12555.8|2
1632407330000|2021-09-23 14:28:50|12571.8|12559.8|12576|12564|12576|12564|12571.8|12559.8|5
1632407340000|2021-09-23 14:29:00|12574.8|12562.8|12578|12566|12578|12566|12574.3|12562.3|2
1632407350000|2021-09-23 14:29:10|12577.3|12565.3|12578.6|12566.6|12578.6|12566.6|12576.8|12564.8|1
1632407360000|2021-09-23 14:29:20|||||||||1
1632407370000|2021-09-23 14:29:30|12578|12566|12576.1|12564.1|12578|12566|12576.1|12564.1|0
1632407380000|2021-09-23 14:29:40|12578|12566|12578.6|12566.6|12578.6|12566.6|12577.3|12565.3|6
1632407390000|2021-09-23 14:29:50|||||||||1
1632407400000|2021-09-23 14:30:00|||||||||6
1632407410000|2021-09-23 14:30:10|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|1
1632407420000|2021-09-23 14:30:20|||||||||1
1632407430000|2021-09-23 14:30:30|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|1
1632407440000|2021-09-23 14:30:40|12577.8|12565.8|12577.8|12565.8|12577.8|12565.8|12577.8|12565.8|1
1632407450000|2021-09-23 14:30:50|12580.3|12568.3|12580.3|12568.3|12580.3|12568.3|12580.3|12568.3|1
1632407460000|2021-09-23 14:31:00|12581.1|12569.1|12586.1|12574.1|12586.1|12574.1|12581.1|12569.1|3
1632407470000|2021-09-23 14:31:10|12584.8|12572.8|12585.5|12573.5|12585.5|12573.5|12584.8|12572.8|1
1632407480000|2021-09-23 14:31:20|12586.1|12574.1|12586.8|12574.8|12590|12578|12585.5|12573.5|14
1632407490000|2021-09-23 14:31:30|12587.5|12575.5|12587|12575|12587.5|12575.5|12585.5|12573.5|1
1632407500000|2021-09-23 14:31:40|12586.8|12574.8|12588|12576|12588|12576|12586.8|12574.8|0
1632407510000|2021-09-23 14:31:50|12588.6|12576.6|12592|12580|12593|12581|12588|12576|5
1632407520000|2021-09-23 14:32:00|12592.5|12580.5|12592.5|12580.5|12593.8|12581.8|12592.5|12580.5|3
1632407530000|2021-09-23 14:32:10|12593.8|12581.8|12592.5|12580.5|12593.8|12581.8|12591.8|12579.8|1
1632407540000|2021-09-23 14:32:20|12590.8|12578.8|12591.1|12579.1|12592.5|12580.5|12590|12578|4
1632407550000|2021-09-23 14:32:30|12591.8|12579.8|12591.1|12579.1|12591.8|12579.8|12591.1|12579.1|1
1632407560000|2021-09-23 14:32:40|12591.8|12579.8|12591.8|12579.8|12591.8|12579.8|12591.1|12579.1|2
1632407570000|2021-09-23 14:32:50|12593.1|12581.1|12590.6|12578.6|12593.1|12581.1|12588.6|12576.6|1
1632407580000|2021-09-23 14:33:00|12591.1|12579.1|12591.1|12579.1|12591.1|12579.1|12591.1|12579.1|0
1632407590000|2021-09-23 14:33:10|12590.3|12578.3|12590.3|12578.3|12590.3|12578.3|12589.1|12577.1|1
1632407600000|2021-09-23 14:33:20|12591.1|12579.1|12593.6|12581.6|12594.3|12582.3|12591.1|12579.1|2
1632407610000|2021-09-23 14:33:30|12594.3|12582.3|12594.1|12582.1|12597.8|12585.8|12594.1|12582.1|1
1632407620000|2021-09-23 14:33:40|12593.6|12581.6|12595.6|12583.6|12595.6|12583.6|12591.1|12579.1|1
1632407630000|2021-09-23 14:33:50|12594.8|12582.8|12596.1|12584.1|12596.1|12584.1|12593.6|12581.6|1
1632407640000|2021-09-23 14:34:00|12596.8|12584.8|12596.1|12584.1|12596.8|12584.8|12593.6|12581.6|2
1632407650000|2021-09-23 14:34:10|12595.6|12583.6|12596.8|12584.8|12596.8|12584.8|12593.6|12581.6|3
1632407660000|2021-09-23 14:34:20|12596.1|12584.1|12596.8|12584.8|12596.8|12584.8|12596.1|12584.1|1
1632407670000|2021-09-23 14:34:30|12596.1|12584.1|12593.6|12581.6|12596.1|12584.1|12593.6|12581.6|0
1632407680000|2021-09-23 14:34:40|12591.8|12579.8|12588.6|12576.6|12591.8|12579.8|12588.6|12576.6|2
1632407690000|2021-09-23 14:34:50|12588.1|12576.1|12588.1|12576.1|12588.1|12576.1|12588.1|12576.1|1
1632407700000|2021-09-23 14:35:00|12586.8|12574.8|12586.1|12574.1|12587.3|12575.3|12584.3|12572.3|6
1632407710000|2021-09-23 14:35:10|12583.6|12571.6|12583.6|12571.6|12583.6|12571.6|12583.6|12571.6|0
1632407720000|2021-09-23 14:35:20|12581.1|12569.1|12578.1|12566.1|12581.1|12569.1|12578.1|12566.1|1
1632407730000|2021-09-23 14:35:30|12577.3|12565.3|12576.1|12564.1|12578.6|12566.6|12576.1|12564.1|7
1632407740000|2021-09-23 14:35:40|12578.1|12566.1|12577.3|12565.3|12578.1|12566.1|12577.3|12565.3|10
1632407750000|2021-09-23 14:35:50|12576.6|12564.6|12577.3|12565.3|12577.3|12565.3|12576.6|12564.6|1
1632407760000|2021-09-23 14:36:00|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|12576.6|12564.6|0
1632407770000|2021-09-23 14:36:10|12576.1|12564.1|12571.1|12559.1|12576.1|12564.1|12571.1|12559.1|4
1632407780000|2021-09-23 14:36:20|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|12570.6|12558.6|1
1632407790000|2021-09-23 14:36:30|12571.1|12559.1|12571.8|12559.8|12572.6|12560.6|12571.1|12559.1|1
1632407800000|2021-09-23 14:36:40|12570.6|12558.6|12571.3|12559.3|12574.5|12562.5|12570.6|12558.6|6
1632407810000|2021-09-23 14:36:50|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|1
1632407820000|2021-09-23 14:37:00|12570.1|12558.1|12574.5|12562.5|12575.1|12563.1|12570.1|12558.1|5
1632407830000|2021-09-23 14:37:10|12576.5|12564.5|12577.6|12565.6|12577.8|12565.8|12576.5|12564.5|1
1632407840000|2021-09-23 14:37:20|12578.3|12566.3|12580.1|12568.1|12580.1|12568.1|12578.3|12566.3|1
1632407850000|2021-09-23 14:37:30|12581.3|12569.3|12576.3|12564.3|12581.3|12569.3|12575.6|12563.6|1
1632407860000|2021-09-23 14:37:40|12575.6|12563.6|12575.1|12563.1|12576.3|12564.3|12575.1|12563.1|1
1632407870000|2021-09-23 14:37:50|12574.3|12562.3|12575.6|12563.6|12575.6|12563.6|12574.3|12562.3|1
1632407880000|2021-09-23 14:38:00|12576.1|12564.1|12578.6|12566.6|12578.6|12566.6|12576.1|12564.1|1
1632407890000|2021-09-23 14:38:10|12578.1|12566.1|12578.1|12566.1|12579.3|12567.3|12577.4|12565.4|1
1632407900000|2021-09-23 14:38:20|12577.4|12565.4|12574.3|12562.3|12577.4|12565.4|12574.3|12562.3|9
1632407910000|2021-09-23 14:38:30|12572.9|12560.9|12571.6|12559.6|12572.9|12560.9|12571.6|12559.6|3
1632407920000|2021-09-23 14:38:40|12573.6|12561.6|12572.9|12560.9|12573.6|12561.6|12572.9|12560.9|1
1632407930000|2021-09-23 14:38:50|12574.9|12562.9|12576.1|12564.1|12576.1|12564.1|12574.9|12562.9|3
1632407940000|2021-09-23 14:39:00|12575.4|12563.4|12571.1|12559.1|12575.4|12563.4|12571.1|12559.1|3
1632407950000|2021-09-23 14:39:10|12570.4|12558.4|12570.4|12558.4|12570.4|12558.4|12570.4|12558.4|0
1632407960000|2021-09-23 14:39:20|12571.1|12559.1|12569.3|12557.3|12571.1|12559.1|12567.9|12555.9|8
1632407970000|2021-09-23 14:39:30|12567.9|12555.9|12567.9|12555.9|12567.9|12555.9|12567.9|12555.9|4
1632407980000|2021-09-23 14:39:40|||||||||2
1632407990000|2021-09-23 14:39:50|12565.6|12553.6|12564.3|12552.3|12565.6|12553.6|12564.3|12552.3|7
1632408000000|2021-09-23 14:40:00|12561.8|12549.8|12563.6|12551.6|12563.6|12551.6|12561.8|12549.8|4
1632408010000|2021-09-23 14:40:10|12563.1|12551.1|12563.6|12551.6|12563.6|12551.6|12563.1|12551.1|0
1632408020000|2021-09-23 14:40:20|12563.1|12551.1|12562.4|12550.4|12563.1|12551.1|12562.4|12550.4|1
1632408030000|2021-09-23 14:40:30|||||||||2
1632408040000|2021-09-23 14:40:40|12562.9|12550.9|12565.4|12553.4|12565.4|12553.4|12562.4|12550.4|3
1632408050000|2021-09-23 14:40:50|12563.6|12551.6|12564.1|12552.1|12566.6|12554.6|12562.9|12550.9|6
1632408060000|2021-09-23 14:41:00|||||||||1
1632408070000|2021-09-23 14:41:10|12563.6|12551.6|12561.1|12549.1|12563.6|12551.6|12561.1|12549.1|1
1632408080000|2021-09-23 14:41:20|12560.4|12548.4|12561.1|12549.1|12561.1|12549.1|12560.4|12548.4|4
1632408090000|2021-09-23 14:41:30|12560.6|12548.6|12559.9|12547.9|12560.6|12548.6|12559.9|12547.9|1
1632408100000|2021-09-23 14:41:40|12560.4|12548.4|12561.7|12549.7|12561.7|12549.7|12557.9|12545.9|5
1632408110000|2021-09-23 14:41:50|12561.1|12549.1|12562.9|12550.9|12562.9|12550.9|12560.4|12548.4|3
1632408120000|2021-09-23 14:42:00|12561.7|12549.7|12563.6|12551.6|12563.6|12551.6|12561.7|12549.7|1
1632408130000|2021-09-23 14:42:10|12562.2|12550.2|12562.9|12550.9|12563.6|12551.6|12561.7|12549.7|0
1632408140000|2021-09-23 14:42:20|12561.7|12549.7|12561.7|12549.7|12563.6|12551.6|12561.7|12549.7|1
1632408150000|2021-09-23 14:42:30|12563.6|12551.6|12561.9|12549.9|12563.6|12551.6|12561.1|12549.1|4
1632408160000|2021-09-23 14:42:40|12563.1|12551.1|12561.7|12549.7|12563.1|12551.1|12561.7|12549.7|1
1632408170000|2021-09-23 14:42:50|12560.4|12548.4|12556.1|12544.1|12560.4|12548.4|12556.1|12544.1|18
1632408180000|2021-09-23 14:43:00|12556.7|12544.7|12557.4|12545.4|12557.4|12545.4|12556.7|12544.7|3
1632408190000|2021-09-23 14:43:10|12556.7|12544.7|12555.6|12543.6|12556.9|12544.9|12555.6|12543.6|9
1632408200000|2021-09-23 14:43:20|12556.9|12544.9|12557.4|12545.4|12559.4|12547.4|12556.9|12544.9|14
1632408210000|2021-09-23 14:43:30|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|1
1632408220000|2021-09-23 14:43:40|||||||||1
1632408230000|2021-09-23 14:43:50|||||||||1
1632408240000|2021-09-23 14:44:00|12556.1|12544.1|12557.4|12545.4|12557.4|12545.4|12555.4|12543.4|7
1632408250000|2021-09-23 14:44:10|12553.1|12541.1|12554.4|12542.4|12554.4|12542.4|12553.1|12541.1|7
1632408260000|2021-09-23 14:44:20|12551.9|12539.9|12551.9|12539.9|12552.4|12540.4|12551.9|12539.9|4
1632408270000|2021-09-23 14:44:30|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|1
1632408280000|2021-09-23 14:44:40|12554.4|12542.4|12549.4|12537.4|12554.4|12542.4|12549.4|12537.4|15
1632408290000|2021-09-23 14:44:50|||||||||1
1632408300000|2021-09-23 14:45:00|12547.6|12535.6|12548.3|12536.3|12548.3|12536.3|12547.6|12535.6|2
1632408310000|2021-09-23 14:45:10|12547.6|12535.6|12545.8|12533.8|12547.6|12535.6|12545.8|12533.8|6
1632408320000|2021-09-23 14:45:20|12547.6|12535.6|12548.3|12536.3|12548.3|12536.3|12545.8|12533.8|2
1632408330000|2021-09-23 14:45:30|12548.9|12536.9|12548.3|12536.3|12548.9|12536.9|12547.6|12535.6|8
1632408340000|2021-09-23 14:45:40|12547.6|12535.6|12547.6|12535.6|12547.6|12535.6|12547.6|12535.6|1
1632408350000|2021-09-23 14:45:50|||||||||1
1632408360000|2021-09-23 14:46:00|||||||||1
1632408380000|2021-09-23 14:46:20|12548.3|12536.3|12548.3|12536.3|12548.3|12536.3|12548.3|12536.3|1
1632408390000|2021-09-23 14:46:30|12546.4|12534.4|12546.4|12534.4|12547.1|12535.1|12546.4|12534.4|9
1632408400000|2021-09-23 14:46:40|12547.1|12535.1|12548.9|12536.9|12549.4|12537.4|12547.1|12535.1|3
1632408410000|2021-09-23 14:46:50|12549.4|12537.4|12548.9|12536.9|12549.4|12537.4|12548.9|12536.9|1
1632408420000|2021-09-23 14:47:00|12548.1|12536.1|12554.1|12542.1|12554.1|12542.1|12548.1|12536.1|26
1632408430000|2021-09-23 14:47:10|12556.6|12544.6|12554.4|12542.4|12556.6|12544.6|12552.1|12540.1|1
1632408440000|2021-09-23 14:47:20|12555.4|12543.4|12557.9|12545.9|12557.9|12545.9|12555.4|12543.4|6
1632408450000|2021-09-23 14:47:30|12560.1|12548.1|12562.6|12550.6|12563.3|12551.3|12560.1|12548.1|15
1632408460000|2021-09-23 14:47:40|12563.3|12551.3|12563.4|12551.4|12563.4|12551.4|12562.6|12550.6|1
1632408470000|2021-09-23 14:47:50|12562.6|12550.6|12562.6|12550.6|12563.4|12551.4|12562.6|12550.6|1
1632408480000|2021-09-23 14:48:00|12563.4|12551.4|12562.6|12550.6|12563.4|12551.4|12560.1|12548.1|3
1632408490000|2021-09-23 14:48:10|12564.6|12552.6|12564.6|12552.6|12565.1|12553.1|12564.6|12552.6|0
1632408500000|2021-09-23 14:48:20|12565.1|12553.1|12564.6|12552.6|12565.1|12553.1|12564.6|12552.6|1
1632408510000|2021-09-23 14:48:30|12565.1|12553.1|12566.9|12554.9|12567.6|12555.6|12565.1|12553.1|1
1632408520000|2021-09-23 14:48:40|12566.4|12554.4|12570.1|12558.1|12570.1|12558.1|12566.4|12554.4|9
1632408530000|2021-09-23 14:48:50|||||||||1
1632408540000|2021-09-23 14:49:00|12569.6|12557.6|12567.6|12555.6|12569.6|12557.6|12567.6|12555.6|1
1632408550000|2021-09-23 14:49:10|12566.4|12554.4|12565.1|12553.1|12566.4|12554.4|12565.1|12553.1|0
1632408560000|2021-09-23 14:49:20|12564.4|12552.4|12562.1|12550.1|12564.4|12552.4|12562.1|12550.1|1
1632408570000|2021-09-23 14:49:30|||||||||1
1632408580000|2021-09-23 14:49:40|12562.6|12550.6|12567.6|12555.6|12567.6|12555.6|12562.6|12550.6|1
1632408590000|2021-09-23 14:49:50|12566.4|12554.4|12567.6|12555.6|12567.6|12555.6|12566.4|12554.4|2
1632408600000|2021-09-23 14:50:00|||||||||1
1632408610000|2021-09-23 14:50:10|12570.1|12558.1|12567.1|12555.1|12570.1|12558.1|12567.1|12555.1|3
1632408620000|2021-09-23 14:50:20|12567.6|12555.6|12567.1|12555.1|12567.6|12555.6|12566.4|12554.4|1
1632408630000|2021-09-23 14:50:30|12566.4|12554.4|12569.4|12557.4|12569.4|12557.4|12566.4|12554.4|4
1632408640000|2021-09-23 14:50:40|12570.1|12558.1|12571.9|12559.9|12571.9|12559.9|12568.9|12556.9|1
1632408650000|2021-09-23 14:50:50|12572.6|12560.6|12570.7|12558.7|12572.6|12560.6|12570.7|12558.7|1
1632408660000|2021-09-23 14:51:00|12571.4|12559.4|12572.6|12560.6|12572.6|12560.6|12571.2|12559.2|1
1632408670000|2021-09-23 14:51:10|12574.4|12562.4|12575.7|12563.7|12575.7|12563.7|12573.7|12561.7|1
1632408680000|2021-09-23 14:51:20|12576.2|12564.2|12576.2|12564.2|12576.2|12564.2|12576.2|12564.2|2
1632408690000|2021-09-23 14:51:30|12578|12566|12578.7|12566.7|12578.7|12566.7|12577.4|12565.4|3
1632408700000|2021-09-23 14:51:40|12575.5|12563.5|12573.7|12561.7|12575.5|12563.5|12573.7|12561.7|1
1632408710000|2021-09-23 14:51:50|12573|12561|12572.4|12560.4|12573.2|12561.2|12570.5|12558.5|1
1632408720000|2021-09-23 14:52:00|12571.7|12559.7|12572.4|12560.4|12572.4|12560.4|12571.7|12559.7|1
1632408730000|2021-09-23 14:52:10|12571.2|12559.2|12567.4|12555.4|12571.2|12559.2|12567.4|12555.4|0
1632408740000|2021-09-23 14:52:20|12566.9|12554.9|12559.4|12547.4|12566.9|12554.9|12559.4|12547.4|6
1632408750000|2021-09-23 14:52:30|12558.7|12546.7|12560.2|12548.2|12560.2|12548.2|12558.7|12546.7|3
1632408760000|2021-09-23 14:52:40|12557.7|12545.7|12557.7|12545.7|12557.7|12545.7|12557.7|12545.7|2
1632408770000|2021-09-23 14:52:50|12558.4|12546.4|12558.7|12546.7|12560.2|12548.2|12558.4|12546.4|2
1632408780000|2021-09-23 14:53:00|12558.2|12546.2|12558.7|12546.7|12558.9|12546.9|12558.2|12546.2|3
1632408790000|2021-09-23 14:53:10|12559.4|12547.4|12561.2|12549.2|12561.2|12549.2|12559.4|12547.4|0
1632408800000|2021-09-23 14:53:20|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|1
1632408810000|2021-09-23 14:53:30|12558.2|12546.2|12556.9|12544.9|12558.2|12546.2|12556.9|12544.9|1
1632408820000|2021-09-23 14:53:40|12557.7|12545.7|12558.2|12546.2|12558.2|12546.2|12557.7|12545.7|1
1632408830000|2021-09-23 14:53:50|12556.9|12544.9|12558.2|12546.2|12558.2|12546.2|12556.9|12544.9|1
1632408840000|2021-09-23 14:54:00|12557.5|12545.5|12558.2|12546.2|12558.2|12546.2|12557.5|12545.5|2
1632408860000|2021-09-23 14:54:20|12558.7|12546.7|12558.7|12546.7|12560|12548|12558.7|12546.7|1
1632408870000|2021-09-23 14:54:30|12557.5|12545.5|12558.2|12546.2|12558.2|12546.2|12556.9|12544.9|1
1632408880000|2021-09-23 14:54:40|12559.4|12547.4|12558.7|12546.7|12559.4|12547.4|12558.7|12546.7|1
1632408890000|2021-09-23 14:54:50|||||||||2
1632408900000|2021-09-23 14:55:00|||||||||2
1632408920000|2021-09-23 14:55:20|12558.2|12546.2|12558.2|12546.2|12558.2|12546.2|12558.2|12546.2|1
1632408930000|2021-09-23 14:55:30|12558.7|12546.7|12558.2|12546.2|12558.7|12546.7|12558.2|12546.2|1
1632408940000|2021-09-23 14:55:40|||||||||1
1632408950000|2021-09-23 14:55:50|||||||||1
1632408960000|2021-09-23 14:56:00|||||||||2
1632408980000|2021-09-23 14:56:20|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|1
1632408990000|2021-09-23 14:56:30|||||||||1
1632409000000|2021-09-23 14:56:40|12565|12553|12563.2|12551.2|12565.7|12553.7|12562.5|12550.5|1
1632409010000|2021-09-23 14:56:50|12562.5|12550.5|12563.2|12551.2|12563.2|12551.2|12562.5|12550.5|1
1632409020000|2021-09-23 14:57:00|12562.5|12550.5|12566.2|12554.2|12566.2|12554.2|12561.2|12549.2|7
1632409030000|2021-09-23 14:57:10|12567|12555|12568.7|12556.7|12568.7|12556.7|12567|12555|0
1632409040000|2021-09-23 14:57:20|12568|12556|12568|12556|12568|12556|12568|12556|2
1632409050000|2021-09-23 14:57:30|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|12568.7|12556.7|1
1632409060000|2021-09-23 14:57:40|12568|12556|12568.7|12556.7|12568.7|12556.7|12568|12556|10
1632409070000|2021-09-23 14:57:50|||||||||1
1632409080000|2021-09-23 14:58:00|||||||||2
1632409100000|2021-09-23 14:58:20|12568|12556|12568.7|12556.7|12568.7|12556.7|12568|12556|2
1632409110000|2021-09-23 14:58:30|12568|12556|12568|12556|12568.7|12556.7|12568|12556|1
1632409120000|2021-09-23 14:58:40|12566.8|12554.8|12565|12553|12567.5|12555.5|12565|12553|1
1632409130000|2021-09-23 14:58:50|12564.3|12552.3|12565|12553|12565|12553|12564.3|12552.3|1
1632409140000|2021-09-23 14:59:00|12564.3|12552.3|12562|12550|12564.3|12552.3|12562|12550|1
1632409160000|2021-09-23 14:59:20|||||||||1
1632409170000|2021-09-23 14:59:30|12560.7|12548.7|12560.7|12548.7|12560.7|12548.7|12560.7|12548.7|2
1632409180000|2021-09-23 14:59:40|12560|12548|12560.7|12548.7|12561.2|12549.2|12560|12548|1
1632409190000|2021-09-23 14:59:50|12561.2|12549.2|12557|12545|12561.2|12549.2|12557|12545|3
1632409200000|2021-09-23 15:00:00|12559.9|12547.9|12563.7|12551.7|12563.7|12551.7|12559.9|12547.9|1
1632409210000|2021-09-23 15:00:10|12563|12551|12563|12551|12563.7|12551.7|12563|12551|0
1632409220000|2021-09-23 15:00:20|12562.5|12550.5|12558.7|12546.7|12562.5|12550.5|12558.7|12546.7|1
1632409230000|2021-09-23 15:00:30|12558.2|12546.2|12557|12545|12558.2|12546.2|12557|12545|0
1632409240000|2021-09-23 15:00:40|12555.5|12543.5|12555.7|12543.7|12556.3|12544.3|12553.7|12541.7|6
1632409250000|2021-09-23 15:00:50|12560.5|12548.5|12557.5|12545.5|12561.3|12549.3|12557.5|12545.5|2
1632409260000|2021-09-23 15:01:00|12557|12545|12553.2|12541.2|12557|12545|12552|12540|1
1632409270000|2021-09-23 15:01:10|12552.5|12540.5|12553.8|12541.8|12554.5|12542.5|12552|12540|2
1632409280000|2021-09-23 15:01:20|12553.2|12541.2|12552.7|12540.7|12554.7|12542.7|12552.7|12540.7|4
1632409290000|2021-09-23 15:01:30|12556.5|12544.5|12557.7|12545.7|12557.7|12545.7|12556.5|12544.5|4
1632409300000|2021-09-23 15:01:40|12559|12547|12559|12547|12559|12547|12558.2|12546.2|4
1632409310000|2021-09-23 15:01:50|12558.2|12546.2|12554.7|12542.7|12558.2|12546.2|12552.7|12540.7|1
1632409320000|2021-09-23 15:02:00|12554|12542|12549.7|12537.7|12554|12542|12549|12537|4
1632409340000|2021-09-23 15:02:20|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|0
1632409350000|2021-09-23 15:02:30|12554|12542|12553.2|12541.2|12554.5|12542.5|12553.2|12541.2|1
1632409360000|2021-09-23 15:02:40|12552|12540|12553.2|12541.2|12553.8|12541.8|12552|12540|10
1632409370000|2021-09-23 15:02:50|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|0
1632409380000|2021-09-23 15:03:00|12554.5|12542.5|12556.3|12544.3|12556.3|12544.3|12554.5|12542.5|0
1632409390000|2021-09-23 15:03:10|12557|12545|12559.5|12547.5|12559.5|12547.5|12557|12545|5
1632409400000|2021-09-23 15:03:20|12560.7|12548.7|12562|12550|12562|12550|12560.7|12548.7|3
1632409410000|2021-09-23 15:03:30|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|4
1632409420000|2021-09-23 15:03:40|12562|12550|12562|12550|12562|12550|12562|12550|0
1632409430000|2021-09-23 15:03:50|12562.5|12550.5|12562.7|12550.7|12562.7|12550.7|12562.5|12550.5|4
1632409440000|2021-09-23 15:04:00|12562|12550|12564.3|12552.3|12564.3|12552.3|12562|12550|0
1632409460000|2021-09-23 15:04:20|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|0
1632409470000|2021-09-23 15:04:30|12565.5|12553.5|12570.8|12558.8|12570.8|12558.8|12565.5|12553.5|7
1632409480000|2021-09-23 15:04:40|12571.5|12559.5|12573.3|12561.3|12574|12562|12571.3|12559.3|2
1632409490000|2021-09-23 15:04:50|||||||||1
1632409500000|2021-09-23 15:05:00|||||||||1
1632409510000|2021-09-23 15:05:10|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|1
1632409520000|2021-09-23 15:05:20|12569|12557|12569|12557|12573.3|12561.3|12568.5|12556.5|2
1632409530000|2021-09-23 15:05:30|12568.5|12556.5|12569|12557|12569|12557|12568.5|12556.5|0
1632409540000|2021-09-23 15:05:40|12572.2|12560.2|12571.5|12559.5|12572.7|12560.7|12570.8|12558.8|0
1632409550000|2021-09-23 15:05:50|12570.8|12558.8|12570.2|12558.2|12571.5|12559.5|12570.2|12558.2|0
1632409560000|2021-09-23 15:06:00|12570.8|12558.8|12570.2|12558.2|12570.8|12558.8|12570.2|12558.2|1
1632409570000|2021-09-23 15:06:10|12572.7|12560.7|12571.5|12559.5|12572.7|12560.7|12570.8|12558.8|0
1632409580000|2021-09-23 15:06:20|12570.8|12558.8|12569|12557|12572.2|12560.2|12569|12557|0
1632409590000|2021-09-23 15:06:30|12570.2|12558.2|12569|12557|12570.2|12558.2|12569|12557|0
1632409600000|2021-09-23 15:06:40|12569.7|12557.7|12570.2|12558.2|12570.2|12558.2|12569|12557|0
1632409610000|2021-09-23 15:06:50|12570.8|12558.8|12569.5|12557.5|12572.7|12560.7|12569.5|12557.5|0
1632409620000|2021-09-23 15:07:00|12569|12557|12567.7|12555.7|12569.5|12557.5|12567.7|12555.7|2
1632409630000|2021-09-23 15:07:10|12567|12555|12564.5|12552.5|12567.7|12555.7|12564.5|12552.5|2
1632409640000|2021-09-23 15:07:20|12563.8|12551.8|12563.3|12551.3|12563.8|12551.8|12563.3|12551.3|0
1632409650000|2021-09-23 15:07:30|12568.8|12556.8|12570.8|12558.8|12570.8|12558.8|12568.8|12556.8|0
1632409660000|2021-09-23 15:07:40|12571.5|12559.5|12570.8|12558.8|12572|12560|12570.8|12558.8|0
1632409670000|2021-09-23 15:07:50|12570|12558|12568.8|12556.8|12570|12558|12568.8|12556.8|0
1632409690000|2021-09-23 15:08:10|||||||||2
1632409700000|2021-09-23 15:08:20|||||||||1
1632409710000|2021-09-23 15:08:30|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|0
1632409720000|2021-09-23 15:08:40|12570.1|12558.1|12570.1|12558.1|12570.1|12558.1|12570.1|12558.1|0
1632409730000|2021-09-23 15:08:50|12568|12556|12566|12554|12569.2|12557.2|12566|12554|48
1632409740000|2021-09-23 15:09:00|12566.7|12554.7|12566.7|12554.7|12568|12556|12566.7|12554.7|0
1632409750000|2021-09-23 15:09:10|12565.3|12553.3|12565.3|12553.3|12565.3|12553.3|12565.3|12553.3|0
1632409760000|2021-09-23 15:09:20|12564.7|12552.7|12565.5|12553.5|12565.5|12553.5|12564.7|12552.7|0
1632409770000|2021-09-23 15:09:30|12563.5|12551.5|12561.7|12549.7|12564.2|12552.2|12561|12549|1
1632409780000|2021-09-23 15:09:40|12561|12549|12561|12549|12561|12549|12560.3|12548.3|0
1632409790000|2021-09-23 15:09:50|12564.2|12552.2|12564.2|12552.2|12564.2|12552.2|12564.2|12552.2|0
1632409800000|2021-09-23 15:10:00|12561.7|12549.7|12561.7|12549.7|12561.7|12549.7|12561|12549|0
1632409810000|2021-09-23 15:10:10|12563|12551|12561.7|12549.7|12563|12551|12561.7|12549.7|0
1632409840000|2021-09-23 15:10:40|12561|12549|12561|12549|12561|12549|12561|12549|0
1632409850000|2021-09-23 15:10:50|12562.2|12550.2|12564.5|12552.5|12565.3|12553.3|12562.2|12550.2|1
1632409860000|2021-09-23 15:11:00|12565.3|12553.3|12565.8|12553.8|12566.5|12554.5|12564.5|12552.5|0
1632409870000|2021-09-23 15:11:10|12566.5|12554.5|12566.5|12554.5|12567.2|12555.2|12566.5|12554.5|0
1632409880000|2021-09-23 15:11:20|12569|12557|12568.3|12556.3|12569.7|12557.7|12568.3|12556.3|6
1632409890000|2021-09-23 15:11:30|12567.8|12555.8|12562.8|12550.8|12567.8|12555.8|12561.5|12549.5|1
1632409910000|2021-09-23 15:11:50|12562|12550|12562|12550|12562.8|12550.8|12562|12550|0
1632409920000|2021-09-23 15:12:00|12560.3|12548.3|12560.3|12548.3|12562.3|12550.3|12560.3|12548.3|0
1632409930000|2021-09-23 15:12:10|12557.3|12545.3|12556.5|12544.5|12557.3|12545.3|12556|12544|1
1632409940000|2021-09-23 15:12:20|12557.3|12545.3|12556.5|12544.5|12557.3|12545.3|12556.5|12544.5|0
1632409960000|2021-09-23 15:12:40|12557.8|12545.8|12556|12544|12558.3|12546.3|12556|12544|1
1632409970000|2021-09-23 15:12:50|12556.5|12544.5|12559|12547|12559|12547|12556.5|12544.5|2
1632409990000|2021-09-23 15:13:10|12558.5|12546.5|12557.8|12545.8|12558.5|12546.5|12557.8|12545.8|1
1632410000000|2021-09-23 15:13:20|12556|12544|12556|12544|12556|12544|12556|12544|1
1632410010000|2021-09-23 15:13:30|12557.3|12545.3|12558.5|12546.5|12558.5|12546.5|12557.3|12545.3|0
1632410020000|2021-09-23 15:13:40|12557.8|12545.8|12557.8|12545.8|12557.8|12545.8|12557.8|12545.8|3
1632410050000|2021-09-23 15:14:10|||||||||2
1632410070000|2021-09-23 15:14:30|12562.8|12550.8|12562.8|12550.8|12562.8|12550.8|12562.8|12550.8|3
1632410080000|2021-09-23 15:14:40|12563.5|12551.5|12562.8|12550.8|12563.5|12551.5|12562.8|12550.8|0
1632410090000|2021-09-23 15:14:50|12561.5|12549.5|12563.5|12551.5|12563.5|12551.5|12561.5|12549.5|0
1632410110000|2021-09-23 15:15:10|12567.1|12555.1|12567.1|12555.1|12567.1|12555.1|12567.1|12555.1|1
1632410120000|2021-09-23 15:15:20|12565.8|12553.8|12570.3|12558.3|12570.3|12558.3|12565.8|12553.8|2
1632410130000|2021-09-23 15:15:30|12571.5|12559.5|12569.8|12557.8|12572.8|12560.8|12569.8|12557.8|2
1632410140000|2021-09-23 15:15:40|12568.3|12556.3|12569.8|12557.8|12569.8|12557.8|12568.3|12556.3|0
1632410150000|2021-09-23 15:15:50|12569.1|12557.1|12568.3|12556.3|12569.1|12557.1|12568.3|12556.3|1
1632410160000|2021-09-23 15:16:00|12569.1|12557.1|12569.1|12557.1|12569.1|12557.1|12569.1|12557.1|0
1632410170000|2021-09-23 15:16:10|12568.3|12556.3|12570.8|12558.8|12571.3|12559.3|12568.3|12556.3|3
1632410190000|2021-09-23 15:16:30|12569.6|12557.6|12570.1|12558.1|12570.1|12558.1|12569.6|12557.6|0
1632410200000|2021-09-23 15:16:40|12570.8|12558.8|12570.8|12558.8|12570.8|12558.8|12568.3|12556.3|0
1632410220000|2021-09-23 15:17:00|12570.1|12558.1|12568.3|12556.3|12570.8|12558.8|12568.3|12556.3|3
1632410230000|2021-09-23 15:17:10|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|12568.9|12556.9|0
1632410260000|2021-09-23 15:17:40|||||||||2
1632410270000|2021-09-23 15:17:50|||||||||2
1632410280000|2021-09-23 15:18:00|12567.6|12555.6|12565.1|12553.1|12567.6|12555.6|12565.1|12553.1|0
1632410290000|2021-09-23 15:18:10|12564.6|12552.6|12561.4|12549.4|12564.6|12552.6|12561.4|12549.4|3
1632410300000|2021-09-23 15:18:20|12563.3|12551.3|12565.8|12553.8|12565.8|12553.8|12563.3|12551.3|1
1632410310000|2021-09-23 15:18:30|12567.1|12555.1|12567.1|12555.1|12568.3|12556.3|12567.1|12555.1|3
1632410320000|2021-09-23 15:18:40|12566.4|12554.4|12566.4|12554.4|12566.4|12554.4|12566.4|12554.4|0
1632410330000|2021-09-23 15:18:50|12565.8|12553.8|12572.1|12560.1|12572.1|12560.1|12565.8|12553.8|0
1632410340000|2021-09-23 15:19:00|12571.4|12559.4|12573.3|12561.3|12573.9|12561.9|12571.4|12559.4|1
1632410350000|2021-09-23 15:19:10|12576.4|12564.4|12575.6|12563.6|12576.4|12564.4|12575.6|12563.6|2
1632410360000|2021-09-23 15:19:20|12576.4|12564.4|12576.4|12564.4|12576.4|12564.4|12576.4|12564.4|0
1632410370000|2021-09-23 15:19:30|12575.6|12563.6|12576.4|12564.4|12576.4|12564.4|12575.6|12563.6|1
1632410390000|2021-09-23 15:19:50|12576.9|12564.9|12575.6|12563.6|12576.9|12564.9|12575.6|12563.6|0
1632410400000|2021-09-23 15:20:00|12574.6|12562.6|12573.1|12561.1|12574.6|12562.6|12573.1|12561.1|3
1632410410000|2021-09-23 15:20:10|12574.4|12562.4|12571.4|12559.4|12574.4|12562.4|12571.4|12559.4|7
1632410420000|2021-09-23 15:20:20|12572.1|12560.1|12573.9|12561.9|12573.9|12561.9|12572.1|12560.1|6
1632410430000|2021-09-23 15:20:30|12576.4|12564.4|12574.4|12562.4|12576.4|12564.4|12574.4|12562.4|11
1632410440000|2021-09-23 15:20:40|12573.9|12561.9|12573.1|12561.1|12573.9|12561.9|12573.1|12561.1|1
1632410450000|2021-09-23 15:20:50|12573.2|12561.2|12571.4|12559.4|12573.2|12561.2|12571.4|12559.4|2
1632410460000|2021-09-23 15:21:00|12572.1|12560.1|12575.7|12563.7|12575.7|12563.7|12572.1|12560.1|11
1632410480000|2021-09-23 15:21:20|12575.1|12563.1|12575.1|12563.1|12575.1|12563.1|12575.1|12563.1|0
1632410490000|2021-09-23 15:21:30|12575.7|12563.7|12575.7|12563.7|12575.7|12563.7|12575.7|12563.7|5
1632410500000|2021-09-23 15:21:40|12575.1|12563.1|12575.1|12563.1|12575.1|12563.1|12575.1|12563.1|2
1632410510000|2021-09-23 15:21:50|12574.6|12562.6|12572.6|12560.6|12574.6|12562.6|12572.6|12560.6|1
1632410520000|2021-09-23 15:22:00|12574.1|12562.1|12576.4|12564.4|12576.4|12564.4|12573.9|12561.9|2
1632410530000|2021-09-23 15:22:10|12575.9|12563.9|12575.9|12563.9|12575.9|12563.9|12575.9|12563.9|0
1632410540000|2021-09-23 15:22:20|12575.1|12563.1|12573.9|12561.9|12575.1|12563.1|12573.9|12561.9|2
1632410550000|2021-09-23 15:22:30|12574.6|12562.6|12576.4|12564.4|12577.1|12565.1|12574.6|12562.6|0
1632410560000|2021-09-23 15:22:40|12575.9|12563.9|12575.9|12563.9|12575.9|12563.9|12575.9|12563.9|0
1632410570000|2021-09-23 15:22:50|12575.7|12563.7|12576.4|12564.4|12576.4|12564.4|12575.7|12563.7|213
1632410580000|2021-09-23 15:23:00|12575.9|12563.9|12575.9|12563.9|12575.9|12563.9|12575.9|12563.9|4
1632410590000|2021-09-23 15:23:10|12573.9|12561.9|12574.6|12562.6|12574.6|12562.6|12573.9|12561.9|3
1632410600000|2021-09-23 15:23:20|12575.7|12563.7|12577.6|12565.6|12577.6|12565.6|12575.7|12563.7|2
1632410610000|2021-09-23 15:23:30|12573.9|12561.9|12573.9|12561.9|12573.9|12561.9|12572.6|12560.6|4
1632410620000|2021-09-23 15:23:40|12573.2|12561.2|12573.2|12561.2|12573.2|12561.2|12573.2|12561.2|0
1632410630000|2021-09-23 15:23:50|12572.6|12560.6|12574.4|12562.4|12575.1|12563.1|12572.6|12560.6|2
1632410640000|2021-09-23 15:24:00|12573.2|12561.2|12571.4|12559.4|12573.2|12561.2|12571.4|12559.4|4
1632410650000|2021-09-23 15:24:10|12568.9|12556.9|12573.4|12561.4|12573.4|12561.4|12568.9|12556.9|0
1632410670000|2021-09-23 15:24:30|12571.9|12559.9|12571.9|12559.9|12571.9|12559.9|12571.4|12559.4|1
1632410680000|2021-09-23 15:24:40|12572.4|12560.4|12575.7|12563.7|12575.7|12563.7|12572.4|12560.4|2
1632410690000|2021-09-23 15:24:50|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|0
1632410700000|2021-09-23 15:25:00|12575|12563|12575|12563|12575|12563|12575|12563|0
1632410720000|2021-09-23 15:25:20|12575.7|12563.7|12575.5|12563.5|12576.2|12564.2|12575.5|12563.5|1
1632410730000|2021-09-23 15:25:30|12576.2|12564.2|12576.2|12564.2|12576.9|12564.9|12576.2|12564.2|0
1632410740000|2021-09-23 15:25:40|12575.5|12563.5|12575.5|12563.5|12575.5|12563.5|12575.5|12563.5|8
1632410760000|2021-09-23 15:26:00|12576|12564|12576|12564|12576|12564|12575.5|12563.5|0
1632410770000|2021-09-23 15:26:10|||||||||2
1632410780000|2021-09-23 15:26:20|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|12573.5|12561.5|0
1632410790000|2021-09-23 15:26:30|12574.2|12562.2|12576.7|12564.7|12576.7|12564.7|12574.2|12562.2|0
1632410800000|2021-09-23 15:26:40|12578|12566|12578.5|12566.5|12578.5|12566.5|12578|12566|0
1632410810000|2021-09-23 15:26:50|||||||||1
1632410820000|2021-09-23 15:27:00|12576.5|12564.5|12576.5|12564.5|12576.5|12564.5|12576.5|12564.5|2
1632410850000|2021-09-23 15:27:30|12577.3|12565.3|12577.3|12565.3|12578|12566|12577.3|12565.3|0
1632410860000|2021-09-23 15:27:40|12576.5|12564.5|12576|12564|12576.5|12564.5|12576|12564|0
1632410880000|2021-09-23 15:28:00|12576.7|12564.7|12576.5|12564.5|12577.3|12565.3|12576.5|12564.5|0
1632410890000|2021-09-23 15:28:10|12577.3|12565.3|12576|12564|12577.3|12565.3|12573.5|12561.5|3
1632410900000|2021-09-23 15:28:20|12574.2|12562.2|12573.5|12561.5|12574.2|12562.2|12572.8|12560.8|2
1632410910000|2021-09-23 15:28:30|12571|12559|12573.5|12561.5|12573.5|12561.5|12571|12559|0
1632410940000|2021-09-23 15:29:00|12571.7|12559.7|12571|12559|12571.7|12559.7|12571|12559|1
1632410950000|2021-09-23 15:29:10|12568.5|12556.5|12566.7|12554.7|12568.5|12556.5|12566.7|12554.7|2
1632410960000|2021-09-23 15:29:20|12566.8|12554.8|12566.8|12554.8|12566.8|12554.8|12566.2|12554.2|3
1632410970000|2021-09-23 15:29:30|12566.2|12554.2|12563.7|12551.7|12566.2|12554.2|12563|12551|6
1632410980000|2021-09-23 15:29:40|12563|12551|12565|12553|12567.5|12555.5|12563|12551|16
1632410990000|2021-09-23 15:29:50|12566.4|12554.4|12566.4|12554.4|12566.4|12554.4|12566.4|12554.4|5
1632411000000|2021-09-23 15:30:00|12568.4|12556.4|12566.4|12554.4|12568.4|12556.4|12566.4|12554.4|0
1632411010000|2021-09-23 15:30:10|12565|12553|12565|12553|12565|12553|12565|12553|7
1632411020000|2021-09-23 15:30:20|12565.5|12553.5|12565|12553|12567.5|12555.5|12565|12553|0
1632411030000|2021-09-23 15:30:30|||||||||2
1632411060000|2021-09-23 15:31:00|12563.7|12551.7|12564.5|12552.5|12564.5|12552.5|12563.7|12551.7|0
1632411070000|2021-09-23 15:31:10|||||||||2
1632411080000|2021-09-23 15:31:20|12565|12553|12565|12553|12565|12553|12565|12553|0
1632411090000|2021-09-23 15:31:30|12564.5|12552.5|12565|12553|12565|12553|12564.5|12552.5|0
1632411110000|2021-09-23 15:31:50|||||||||1
1632411120000|2021-09-23 15:32:00|12564.3|12552.3|12563.7|12551.7|12564.3|12552.3|12563.7|12551.7|0
1632411130000|2021-09-23 15:32:10|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|13
1632411150000|2021-09-23 15:32:30|12563.7|12551.7|12561.5|12549.5|12563.7|12551.7|12560.7|12548.7|5
1632411160000|2021-09-23 15:32:40|12560.7|12548.7|12565|12553|12565|12553|12560.7|12548.7|1
1632411170000|2021-09-23 15:32:50|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|0
1632411180000|2021-09-23 15:33:00|12563.8|12551.8|12564|12552|12564|12552|12562|12550|15
1632411220000|2021-09-23 15:33:40|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|0
1632411230000|2021-09-23 15:33:50|12562.7|12550.7|12562.7|12550.7|12562.7|12550.7|12562.7|12550.7|0
1632411240000|2021-09-23 15:34:00|12563.2|12551.2|12564|12552|12564|12552|12563.2|12551.2|0
1632411260000|2021-09-23 15:34:20|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|12563.4|12551.4|1
1632411290000|2021-09-23 15:34:50|12562.9|12550.9|12561.5|12549.5|12562.9|12550.9|12561.5|12549.5|0
1632411300000|2021-09-23 15:35:00|12559.7|12547.7|12558.4|12546.4|12559.7|12547.7|12558.4|12546.4|1
1632411320000|2021-09-23 15:35:20|12557.7|12545.7|12557.2|12545.2|12557.7|12545.7|12557.2|12545.2|1
1632411330000|2021-09-23 15:35:30|||||||||1
1632411340000|2021-09-23 15:35:40|||||||||1
1632411350000|2021-09-23 15:35:50|12559|12547|12559|12547|12559|12547|12559|12547|0
1632411360000|2021-09-23 15:36:00|||||||||3
1632411370000|2021-09-23 15:36:10|12558.2|12546.2|12557.2|12545.2|12558.2|12546.2|12557.2|12545.2|0
1632411380000|2021-09-23 15:36:20|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|12554.7|12542.7|8
1632411390000|2021-09-23 15:36:30|12554.9|12542.9|12554.2|12542.2|12554.9|12542.9|12554.2|12542.2|6
1632411400000|2021-09-23 15:36:40|12553.7|12541.7|12552.9|12540.9|12553.7|12541.7|12552.9|12540.9|2
1632411410000|2021-09-23 15:36:50|12551.2|12539.2|12551.2|12539.2|12551.2|12539.2|12551.2|12539.2|0
1632411420000|2021-09-23 15:37:00|||||||||1
1632411430000|2021-09-23 15:37:10|12552.9|12540.9|12552.9|12540.9|12552.9|12540.9|12552.9|12540.9|1
1632411440000|2021-09-23 15:37:20|12553.7|12541.7|12552.9|12540.9|12553.7|12541.7|12552.9|12540.9|0
1632411450000|2021-09-23 15:37:30|12552.2|12540.2|12552.4|12540.4|12552.9|12540.9|12552.2|12540.2|3
1632411470000|2021-09-23 15:37:50|||||||||3
1632411480000|2021-09-23 15:38:00|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|2
1632411490000|2021-09-23 15:38:10|12555.4|12543.4|12554.9|12542.9|12555.4|12543.4|12554.9|12542.9|1
1632411500000|2021-09-23 15:38:20|12554.2|12542.2|12555.4|12543.4|12555.4|12543.4|12553.5|12541.5|0
1632411510000|2021-09-23 15:38:30|12557.9|12545.9|12558.5|12546.5|12559.2|12547.2|12557.9|12545.9|1
1632411520000|2021-09-23 15:38:40|12560.4|12548.4|12557.9|12545.9|12560.4|12548.4|12557.9|12545.9|2
1632411530000|2021-09-23 15:38:50|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12557.4|12545.4|4
1632411540000|2021-09-23 15:39:00|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|0
1632411550000|2021-09-23 15:39:10|12556.7|12544.7|12557.4|12545.4|12557.4|12545.4|12556.7|12544.7|2
1632411560000|2021-09-23 15:39:20|12557.9|12545.9|12557.9|12545.9|12557.9|12545.9|12556.7|12544.7|0
1632411570000|2021-09-23 15:39:30|||||||||1
1632411580000|2021-09-23 15:39:40|12558|12546|12557.4|12545.4|12558|12546|12556.2|12544.2|0
1632411590000|2021-09-23 15:39:50|12558|12546|12558|12546|12559.2|12547.2|12558|12546|1
1632411600000|2021-09-23 15:40:00|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|0
1632411610000|2021-09-23 15:40:10|12559.2|12547.2|12560.5|12548.5|12560.5|12548.5|12559.2|12547.2|1
1632411620000|2021-09-23 15:40:20|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|2
1632411630000|2021-09-23 15:40:30|12560.5|12548.5|12558.5|12546.5|12560.5|12548.5|12558.5|12546.5|2
1632411640000|2021-09-23 15:40:40|12561|12549|12561|12549|12561|12549|12561|12549|0
1632411660000|2021-09-23 15:41:00|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|1
1632411670000|2021-09-23 15:41:10|12559.2|12547.2|12557.2|12545.2|12559.9|12547.9|12557.2|12545.2|0
1632411680000|2021-09-23 15:41:20|12558|12546|12556.7|12544.7|12558|12546|12556.7|12544.7|1
1632411690000|2021-09-23 15:41:30|12559.2|12547.2|12560.5|12548.5|12560.5|12548.5|12559.2|12547.2|3
1632411700000|2021-09-23 15:41:40|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|12559.2|12547.2|2
1632411710000|2021-09-23 15:41:50|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|0
1632411720000|2021-09-23 15:42:00|12559.7|12547.7|12558.5|12546.5|12559.7|12547.7|12558.5|12546.5|1
1632411730000|2021-09-23 15:42:10|12559.2|12547.2|12559.2|12547.2|12559.7|12547.7|12558.5|12546.5|0
1632411740000|2021-09-23 15:42:20|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|12559.7|12547.7|1
1632411760000|2021-09-23 15:42:40|||||||||1
1632411770000|2021-09-23 15:42:50|12559.2|12547.2|12558.5|12546.5|12559.2|12547.2|12558.5|12546.5|0
1632411780000|2021-09-23 15:43:00|12559.2|12547.2|12559.7|12547.7|12559.7|12547.7|12559.2|12547.2|2
1632411790000|2021-09-23 15:43:10|12561|12549|12561|12549|12561|12549|12561|12549|1
1632411800000|2021-09-23 15:43:20|12562.2|12550.2|12562.2|12550.2|12562.2|12550.2|12562.2|12550.2|1
1632411810000|2021-09-23 15:43:30|12560.5|12548.5|12560|12548|12560.5|12548.5|12559.7|12547.7|0
1632411820000|2021-09-23 15:43:40|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|3
1632411830000|2021-09-23 15:43:50|12559.8|12547.8|12559.2|12547.2|12559.8|12547.8|12559.2|12547.2|0
1632411840000|2021-09-23 15:44:00|12560|12548|12560|12548|12560|12548|12560|12548|1
1632411850000|2021-09-23 15:44:10|12558|12546|12558.5|12546.5|12560|12548|12558|12546|5
1632411860000|2021-09-23 15:44:20|12558|12546|12558|12546|12558|12546|12558|12546|0
1632411870000|2021-09-23 15:44:30|12557.3|12545.3|12554.4|12542.4|12557.3|12545.3|12554.4|12542.4|6
1632411880000|2021-09-23 15:44:40|12555|12543|12557.5|12545.5|12557.5|12545.5|12555|12543|2
1632411890000|2021-09-23 15:44:50|12558|12546|12560.5|12548.5|12560.5|12548.5|12558|12546|2
1632411900000|2021-09-23 15:45:00|12563|12551|12561.2|12549.2|12563|12551|12561.2|12549.2|0
1632411910000|2021-09-23 15:45:10|12558.7|12546.7|12558.7|12546.7|12560.7|12548.7|12558.7|12546.7|12
1632411920000|2021-09-23 15:45:20|12556.2|12544.2|12555.7|12543.7|12556.2|12544.2|12555.7|12543.7|1
1632411930000|2021-09-23 15:45:30|||||||||1
1632411940000|2021-09-23 15:45:40|12556.2|12544.2|12558.7|12546.7|12558.7|12546.7|12556.2|12544.2|7
1632411950000|2021-09-23 15:45:50|12560.2|12548.2|12560.7|12548.7|12560.7|12548.7|12560|12548|2
1632411960000|2021-09-23 15:46:00|12560|12548|12562.5|12550.5|12562.5|12550.5|12558|12546|3
1632411970000|2021-09-23 15:46:10|12563|12551|12563|12551|12563|12551|12563|12551|1
1632411980000|2021-09-23 15:46:20|12562.5|12550.5|12561|12549|12562.5|12550.5|12561|12549|0
1632411990000|2021-09-23 15:46:30|12561.7|12549.7|12558.5|12546.5|12561.7|12549.7|12558.5|12546.5|1
1632412000000|2021-09-23 15:46:40|12559.2|12547.2|12558|12546|12560|12548|12557.5|12545.5|3
1632412010000|2021-09-23 15:46:50|12557.5|12545.5|12557.5|12545.5|12557.5|12545.5|12557.5|12545.5|1
1632412020000|2021-09-23 15:47:00|12558|12546|12557.5|12545.5|12558|12546|12557.5|12545.5|0
1632412030000|2021-09-23 15:47:10|||||||||1
1632412050000|2021-09-23 15:47:30|12558|12546|12560|12548|12560|12548|12558|12546|1
1632412070000|2021-09-23 15:47:50|12559.3|12547.3|12560|12548|12560|12548|12559.3|12547.3|3
1632412080000|2021-09-23 15:48:00|||||||||1
1632412090000|2021-09-23 15:48:10|12558.7|12546.7|12558|12546|12558.7|12546.7|12558|12546|0
1632412100000|2021-09-23 15:48:20|||||||||1
1632412110000|2021-09-23 15:48:30|||||||||1
1632412120000|2021-09-23 15:48:40|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|12558.7|12546.7|1
1632412140000|2021-09-23 15:49:00|||||||||2
1632412150000|2021-09-23 15:49:10|12557.5|12545.5|12557.5|12545.5|12557.5|12545.5|12557.5|12545.5|12
1632412160000|2021-09-23 15:49:20|||||||||1
1632412180000|2021-09-23 15:49:40|12556.8|12544.8|12555|12543|12556.8|12544.8|12555|12543|1
1632412190000|2021-09-23 15:49:50|12554.3|12542.3|12553.7|12541.7|12554.3|12542.3|12552.5|12540.5|1
1632412200000|2021-09-23 15:50:00|12556.2|12544.2|12556.2|12544.2|12556.2|12544.2|12556.2|12544.2|5
1632412210000|2021-09-23 15:50:10|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|0
1632412220000|2021-09-23 15:50:20|12556.2|12544.2|12555|12543|12556.2|12544.2|12555|12543|2
1632412230000|2021-09-23 15:50:30|12555.5|12543.5|12555|12543|12556.2|12544.2|12554.8|12542.8|0
1632412240000|2021-09-23 15:50:40|||||||||1
1632412260000|2021-09-23 15:51:00|12555.5|12543.5|12555.7|12543.7|12556.2|12544.2|12555|12543|11
1632412290000|2021-09-23 15:51:30|||||||||2
1632412300000|2021-09-23 15:51:40|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|0
1632412310000|2021-09-23 15:51:50|12560|12548|12563|12551|12563.8|12551.8|12560|12548|15
1632412320000|2021-09-23 15:52:00|12564.1|12552.1|12565.5|12553.5|12567.3|12555.3|12564.1|12552.1|4
1632412330000|2021-09-23 15:52:10|12564.8|12552.8|12565|12553|12565|12553|12564.8|12552.8|1
1632412350000|2021-09-23 15:52:30|12565.7|12553.7|12570|12558|12570.5|12558.5|12565.7|12553.7|6
1632412360000|2021-09-23 15:52:40|12568|12556|12570|12558|12570|12558|12568|12556|0
1632412370000|2021-09-23 15:52:50|||||||||2
1632412390000|2021-09-23 15:53:10|||||||||3
1632412400000|2021-09-23 15:53:20|12569.3|12557.3|12569.3|12557.3|12570.5|12558.5|12569.3|12557.3|0
1632412410000|2021-09-23 15:53:30|12570|12558|12570|12558|12570|12558|12570|12558|1
1632412420000|2021-09-23 15:53:40|12570.5|12558.5|12570|12558|12570.5|12558.5|12570|12558|0
1632412430000|2021-09-23 15:53:50|12570.5|12558.5|12573|12561|12573|12561|12570.5|12558.5|2
1632412440000|2021-09-23 15:54:00|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|12570.5|12558.5|1
1632412450000|2021-09-23 15:54:10|12571.1|12559.1|12572.5|12560.5|12572.5|12560.5|12571.1|12559.1|4
1632412460000|2021-09-23 15:54:20|12573|12561|12574.3|12562.3|12575.5|12563.5|12573|12561|0
1632412470000|2021-09-23 15:54:30|12573.6|12561.6|12572.3|12560.3|12574.3|12562.3|12572.3|12560.3|1
1632412480000|2021-09-23 15:54:40|12573|12561|12571.1|12559.1|12573|12561|12571.1|12559.1|0
1632412490000|2021-09-23 15:54:50|12570.5|12558.5|12568.8|12556.8|12570.5|12558.5|12568.8|12556.8|0
1632412500000|2021-09-23 15:55:00|12568|12556|12566.3|12554.3|12568|12556|12565.5|12553.5|3
1632412510000|2021-09-23 15:55:10|12567.5|12555.5|12566.3|12554.3|12567.5|12555.5|12565.5|12553.5|0
1632412520000|2021-09-23 15:55:20|12565.5|12553.5|12568.8|12556.8|12568.8|12556.8|12565.5|12553.5|2
1632412530000|2021-09-23 15:55:30|12569.5|12557.5|12572.5|12560.5|12572.5|12560.5|12569.5|12557.5|0
1632412540000|2021-09-23 15:55:40|12571.3|12559.3|12571.3|12559.3|12571.3|12559.3|12568.1|12556.1|15
1632412560000|2021-09-23 15:56:00|12568.1|12556.1|12570|12558|12571.5|12559.5|12568.1|12556.1|13
1632412570000|2021-09-23 15:56:10|12570.8|12558.8|12567|12555|12570.8|12558.8|12567|12555|0
1632412580000|2021-09-23 15:56:20|12564.5|12552.5|12564.5|12552.5|12566.5|12554.5|12564.5|12552.5|1
1632412590000|2021-09-23 15:56:30|12565.2|12553.2|12565.8|12553.8|12566.5|12554.5|12565|12553|0
1632412600000|2021-09-23 15:56:40|12566.5|12554.5|12566.5|12554.5|12566.5|12554.5|12565.8|12553.8|3
1632412620000|2021-09-23 15:57:00|12567.9|12555.9|12566|12554|12567.9|12555.9|12566|12554|2
1632412640000|2021-09-23 15:57:20|12565.4|12553.4|12567.9|12555.9|12567.9|12555.9|12565.4|12553.4|3
1632412650000|2021-09-23 15:57:30|12568.5|12556.5|12567.2|12555.2|12568.5|12556.5|12566.5|12554.5|10
1632412660000|2021-09-23 15:57:40|12566.5|12554.5|12567.7|12555.7|12567.7|12555.7|12566.5|12554.5|1
1632412680000|2021-09-23 15:58:00|||||||||1
1632412690000|2021-09-23 15:58:10|12568.5|12556.5|12568.5|12556.5|12568.5|12556.5|12568.5|12556.5|2
1632412710000|2021-09-23 15:58:30|12567.7|12555.7|12564.7|12552.7|12567.7|12555.7|12563.5|12551.5|4
1632412720000|2021-09-23 15:58:40|12564|12552|12562.8|12550.8|12564|12552|12562.8|12550.8|0
1632412730000|2021-09-23 15:58:50|12563.5|12551.5|12563.5|12551.5|12563.5|12551.5|12563.5|12551.5|3
1632412740000|2021-09-23 15:59:00|12562.2|12550.2|12563|12551|12563.5|12551.5|12562.2|12550.2|2
1632412750000|2021-09-23 15:59:10|||||||||1
1632412760000|2021-09-23 15:59:20|12562.2|12550.2|12563|12551|12563.5|12551.5|12562.2|12550.2|1
1632412770000|2021-09-23 15:59:30|12561.5|12549.5|12563|12551|12563|12551|12561.5|12549.5|3
1632412780000|2021-09-23 15:59:40|12561.5|12549.5|12561|12549|12562.2|12550.2|12561|12549|1
1632412790000|2021-09-23 15:59:50|12560.5|12548.5|12561|12549|12561|12549|12560.5|12548.5|1
1632412800000|2021-09-23 16:00:00|12561.7|12549.7|12561.7|12549.7|12563|12551|12561|12549|1
1632412810000|2021-09-23 16:00:10|12563.5|12551.5|12562|12550|12563.5|12551.5|12562|12550|17
1632412820000|2021-09-23 16:00:20|12562.8|12550.8|12558.8|12546.8|12562.8|12550.8|12558.8|12546.8|2
1632412830000|2021-09-23 16:00:30|12558.3|12546.3|12558.3|12546.3|12558.3|12546.3|12558.3|12546.3|1
1632412840000|2021-09-23 16:00:40|12557.6|12545.6|12558.8|12546.8|12558.8|12546.8|12557|12545|0
1632412850000|2021-09-23 16:00:50|||||||||2
1632412870000|2021-09-23 16:01:10|||||||||1
1632412890000|2021-09-23 16:01:30|12561.3|12549.3|12560.1|12548.1|12561.3|12549.3|12560.1|12548.1|6
1632412900000|2021-09-23 16:01:40|12559.3|12547.3|12558.8|12546.8|12559.3|12547.3|12558.1|12546.1|1
1632412910000|2021-09-23 16:01:50|12558.1|12546.1|12558.1|12546.1|12558.8|12546.8|12558.1|12546.1|1
1632412920000|2021-09-23 16:02:00|12558.8|12546.8|12559.9|12547.9|12560.6|12548.6|12558.1|12546.1|6
1632412930000|2021-09-23 16:02:10|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|0
1632412940000|2021-09-23 16:02:20|12560.1|12548.1|12559.5|12547.5|12560.1|12548.1|12558.1|12546.1|20
1632412960000|2021-09-23 16:02:40|12559|12547|12559|12547|12559|12547|12559|12547|2
1632412980000|2021-09-23 16:03:00|||||||||1
1632412990000|2021-09-23 16:03:10|12559.6|12547.6|12559|12547|12559.6|12547.6|12559|12547|0
1632413000000|2021-09-23 16:03:20|12559.6|12547.6|12559.6|12547.6|12559.6|12547.6|12559.6|12547.6|1
1632413010000|2021-09-23 16:03:30|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|0
1632413020000|2021-09-23 16:03:40|12557.8|12545.8|12555.3|12543.3|12557.8|12545.8|12555.3|12543.3|3
1632413030000|2021-09-23 16:03:50|12556|12544|12556|12544|12556|12544|12555.3|12543.3|1
1632413040000|2021-09-23 16:04:00|||||||||1
1632413050000|2021-09-23 16:04:10|12557.3|12545.3|12557.3|12545.3|12557.3|12545.3|12557.3|12545.3|0
1632413060000|2021-09-23 16:04:20|12557.8|12545.8|12556|12544|12557.8|12545.8|12556|12544|1
1632413070000|2021-09-23 16:04:30|12555.3|12543.3|12555.3|12543.3|12555.3|12543.3|12554.6|12542.6|7
1632413080000|2021-09-23 16:04:40|12554.6|12542.6|12557.1|12545.1|12557.1|12545.1|12554.6|12542.6|0
1632413090000|2021-09-23 16:04:50|12557.8|12545.8|12557.1|12545.1|12557.8|12545.8|12557.1|12545.1|0
1632413100000|2021-09-23 16:05:00|12557.8|12545.8|12562.1|12550.1|12562.1|12550.1|12557.8|12545.8|13
1632413110000|2021-09-23 16:05:10|12562.8|12550.8|12559|12547|12562.8|12550.8|12559|12547|1
1632413120000|2021-09-23 16:05:20|12559.6|12547.6|12559|12547|12561|12549|12559|12547|7
1632413130000|2021-09-23 16:05:30|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|12558.5|12546.5|1
1632413150000|2021-09-23 16:05:50|12561|12549|12561|12549|12561|12549|12561|12549|2
1632413170000|2021-09-23 16:06:10|||||||||1
1632413180000|2021-09-23 16:06:20|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|0
1632413190000|2021-09-23 16:06:30|12561|12549|12561|12549|12561|12549|12561|12549|1
1632413200000|2021-09-23 16:06:40|12560.5|12548.5|12561|12549|12561|12549|12560.5|12548.5|0
1632413210000|2021-09-23 16:06:50|||||||||1
1632413230000|2021-09-23 16:07:10|12560.3|12548.3|12556.6|12544.6|12560.3|12548.3|12556.6|12544.6|1
1632413240000|2021-09-23 16:07:20|12557.8|12545.8|12554.1|12542.1|12557.8|12545.8|12554.1|12542.1|1
1632413250000|2021-09-23 16:07:30|12555.3|12543.3|12555.3|12543.3|12556.6|12544.6|12555.3|12543.3|1
1632413260000|2021-09-23 16:07:40|||||||||1
1632413270000|2021-09-23 16:07:50|||||||||1
1632413290000|2021-09-23 16:08:10|12552.8|12540.8|12554.3|12542.3|12554.3|12542.3|12552.8|12540.8|3
1632413310000|2021-09-23 16:08:30|12553.7|12541.7|12556.8|12544.8|12556.8|12544.8|12552.5|12540.5|1
1632413320000|2021-09-23 16:08:40|12559.3|12547.3|12560.7|12548.7|12560.7|12548.7|12559.3|12547.3|3
1632413330000|2021-09-23 16:08:50|12563.2|12551.2|12563.5|12551.5|12563.7|12551.7|12562.5|12550.5|1
1632413340000|2021-09-23 16:09:00|12564.3|12552.3|12563.5|12551.5|12564.3|12552.3|12563.5|12551.5|0
1632413350000|2021-09-23 16:09:10|12564.3|12552.3|12565|12553|12565|12553|12564.3|12552.3|1
1632413360000|2021-09-23 16:09:20|12568|12556|12569.3|12557.3|12569.3|12557.3|12568|12556|1
1632413370000|2021-09-23 16:09:30|12568|12556|12568.2|12556.2|12569.3|12557.3|12567.5|12555.5|1
1632413380000|2021-09-23 16:09:40|12567.5|12555.5|12569.5|12557.5|12569.5|12557.5|12567.5|12555.5|0
1632413390000|2021-09-23 16:09:50|||||||||1
1632413400000|2021-09-23 16:10:00|12568.7|12556.7|12568.8|12556.8|12569.5|12557.5|12568.7|12556.7|1
1632413410000|2021-09-23 16:10:10|12570|12558|12570|12558|12570|12558|12570|12558|3
1632413420000|2021-09-23 16:10:20|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|12568.8|12556.8|0
1632413430000|2021-09-23 16:10:30|12568.2|12556.2|12569.5|12557.5|12569.5|12557.5|12568.2|12556.2|2
1632413440000|2021-09-23 16:10:40|12570|12558|12569.5|12557.5|12570|12558|12569.5|12557.5|0
1632413460000|2021-09-23 16:11:00|12568.8|12556.8|12568.8|12556.8|12568.8|12556.8|12568.8|12556.8|0
1632413470000|2021-09-23 16:11:10|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|0
1632413480000|2021-09-23 16:11:20|12568.2|12556.2|12568.8|12556.8|12569|12557|12568.2|12556.2|1
1632413490000|2021-09-23 16:11:30|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|0
1632413500000|2021-09-23 16:11:40|12568.2|12556.2|12568.8|12556.8|12568.8|12556.8|12568.2|12556.2|0
1632413510000|2021-09-23 16:11:50|12569.5|12557.5|12569.5|12557.5|12569.5|12557.5|12568.8|12556.8|2
1632413550000|2021-09-23 16:12:30|12568.8|12556.8|12568.8|12556.8|12569.5|12557.5|12568.8|12556.8|1
1632413560000|2021-09-23 16:12:40|12570|12558|12569.3|12557.3|12570|12558|12569.3|12557.3|0
1632413570000|2021-09-23 16:12:50|12568|12556|12568.8|12556.8|12569.5|12557.5|12567.5|12555.5|1
1632413580000|2021-09-23 16:13:00|12569.5|12557.5|12568.8|12556.8|12569.5|12557.5|12568.8|12556.8|3
1632413590000|2021-09-23 16:13:10|12569.5|12557.5|12565.7|12553.7|12569.5|12557.5|12565.7|12553.7|3
1632413620000|2021-09-23 16:13:40|12563.8|12551.8|12564.5|12552.5|12564.5|12552.5|12563.8|12551.8|5
1632413630000|2021-09-23 16:13:50|12565|12553|12564.5|12552.5|12565|12553|12564.5|12552.5|1
1632413640000|2021-09-23 16:14:00|12563.8|12551.8|12563|12551|12563.8|12551.8|12563|12551|0
1632413650000|2021-09-23 16:14:10|12562.5|12550.5|12559.5|12547.5|12562.5|12550.5|12558.8|12546.8|1
1632413660000|2021-09-23 16:14:20|12558.8|12546.8|12560.8|12548.8|12560.8|12548.8|12558.8|12546.8|0
1632413670000|2021-09-23 16:14:30|12560|12548|12559.5|12547.5|12560.8|12548.8|12558.8|12546.8|4
1632413700000|2021-09-23 16:15:00|12560|12548|12562|12550|12562|12550|12560|12548|1
1632413710000|2021-09-23 16:15:10|12560.8|12548.8|12560|12548|12560.8|12548.8|12560|12548|0
1632413730000|2021-09-23 16:15:30|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|0
1632413740000|2021-09-23 16:15:40|12559.5|12547.5|12559.5|12547.5|12560|12548|12558.8|12546.8|0
1632413760000|2021-09-23 16:16:00|12558.3|12546.3|12558.3|12546.3|12558.3|12546.3|12558.3|12546.3|3
1632413770000|2021-09-23 16:16:10|||||||||1
1632413780000|2021-09-23 16:16:20|||||||||1
1632413790000|2021-09-23 16:16:30|12560|12548|12560|12548|12560|12548|12560|12548|0
1632413840000|2021-09-23 16:17:20|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|0
1632413850000|2021-09-23 16:17:30|||||||||2
1632413890000|2021-09-23 16:18:10|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|7
1632413920000|2021-09-23 16:18:40|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|12559.3|12547.3|1
1632413980000|2021-09-23 16:19:40|12558.3|12546.3|12558.3|12546.3|12558.3|12546.3|12558.3|12546.3|6
1632413990000|2021-09-23 16:19:50|12555.1|12543.1|12557.6|12545.6|12557.6|12545.6|12555.1|12543.1|3
1632414000000|2021-09-23 16:20:00|12557|12545|12558.8|12546.8|12558.8|12546.8|12557|12545|1
1632414010000|2021-09-23 16:20:10|12559.3|12547.3|12558.8|12546.8|12559.3|12547.3|12558.1|12546.1|0
1632414030000|2021-09-23 16:20:30|12558.3|12546.3|12555.8|12543.8|12558.3|12546.3|12555.8|12543.8|8
1632414060000|2021-09-23 16:21:00|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|0
1632414070000|2021-09-23 16:21:10|||||||||1
1632414080000|2021-09-23 16:21:20|12556.8|12544.8|12556.3|12544.3|12556.8|12544.8|12555.8|12543.8|4
1632414120000|2021-09-23 16:22:00|12556.8|12544.8|12559.6|12547.6|12559.6|12547.6|12556.8|12544.8|2
1632414140000|2021-09-23 16:22:20|12560.1|12548.1|12562.1|12550.1|12562.1|12550.1|12559.6|12547.6|1
1632414170000|2021-09-23 16:22:50|12560.6|12548.6|12562.1|12550.1|12562.1|12550.1|12560.6|12548.6|0
1632414180000|2021-09-23 16:23:00|12562.6|12550.6|12566.9|12554.9|12566.9|12554.9|12562.6|12550.6|0
1632414190000|2021-09-23 16:23:10|12566.1|12554.1|12569.4|12557.4|12569.4|12557.4|12566.1|12554.1|2
1632414200000|2021-09-23 16:23:20|12570.6|12558.6|12571.1|12559.1|12571.1|12559.1|12570.6|12558.6|0
1632414210000|2021-09-23 16:23:30|12571.9|12559.9|12572.4|12560.4|12572.4|12560.4|12571.9|12559.9|0
1632414220000|2021-09-23 16:23:40|12573.1|12561.1|12575.6|12563.6|12575.6|12563.6|12573.1|12561.1|4
1632414230000|2021-09-23 16:23:50|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|0
1632414240000|2021-09-23 16:24:00|12574.4|12562.4|12574.4|12562.4|12574.4|12562.4|12574.4|12562.4|1
1632414250000|2021-09-23 16:24:10|12575.4|12563.4|12576.9|12564.9|12576.9|12564.9|12575.4|12563.4|4
1632414280000|2021-09-23 16:24:40|||||||||1
1632414290000|2021-09-23 16:24:50|||||||||1
1632414320000|2021-09-23 16:25:20|12577.4|12565.4|12575.6|12563.6|12577.4|12565.4|12575.6|12563.6|1
1632414340000|2021-09-23 16:25:40|12576.3|12564.3|12575.8|12563.8|12576.3|12564.3|12575.8|12563.8|3
1632414350000|2021-09-23 16:25:50|12576.3|12564.3|12576.9|12564.9|12576.9|12564.9|12576.3|12564.3|6
1632414360000|2021-09-23 16:26:00|12577.4|12565.4|12577.4|12565.4|12577.4|12565.4|12577.4|12565.4|1
1632414390000|2021-09-23 16:26:30|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|12577.9|12565.9|1
1632414400000|2021-09-23 16:26:40|12577.4|12565.4|12576.9|12564.9|12577.4|12565.4|12576.9|12564.9|0
1632414440000|2021-09-23 16:27:20|||||||||1
1632414450000|2021-09-23 16:27:30|12574.4|12562.4|12574.4|12562.4|12575.1|12563.1|12574.4|12562.4|4
1632414460000|2021-09-23 16:27:40|12573.9|12561.9|12575.1|12563.1|12575.1|12563.1|12573.9|12561.9|1
1632414480000|2021-09-23 16:28:00|12574.6|12562.6|12573.3|12561.3|12574.6|12562.6|12573.3|12561.3|0
1632414490000|2021-09-23 16:28:10|||||||||1
1632414510000|2021-09-23 16:28:30|||||||||7
1632414550000|2021-09-23 16:29:10|12572.1|12560.1|12573.5|12561.5|12573.5|12561.5|12572.1|12560.1|2
1632414560000|2021-09-23 16:29:20|12572.8|12560.8|12573.5|12561.5|12573.5|12561.5|12572.8|12560.8|0
1632414570000|2021-09-23 16:29:30|12572.8|12560.8|12572.1|12560.1|12572.8|12560.8|12570.1|12558.1|6
1632414580000|2021-09-23 16:29:40|12572.6|12560.6|12572.1|12560.1|12572.6|12560.6|12571.4|12559.4|3
1632414590000|2021-09-23 16:29:50|12573.7|12561.7|12575.6|12563.6|12575.6|12563.6|12573.7|12561.7|7
1632414600000|2021-09-23 16:30:00|12576.9|12564.9|12577.4|12565.4|12577.4|12565.4|12576.4|12564.4|1
1632414610000|2021-09-23 16:30:10|12576.7|12564.7|12577.4|12565.4|12577.4|12565.4|12576.7|12564.7|0
1632414620000|2021-09-23 16:30:20|12576.2|12564.2|12576.4|12564.4|12576.4|12564.4|12575.7|12563.7|0
1632414630000|2021-09-23 16:30:30|12575.7|12563.7|12574.6|12562.6|12575.7|12563.7|12574.6|12562.6|0
1632414640000|2021-09-23 16:30:40|12575.1|12563.1|12573.9|12561.9|12575.1|12563.1|12573.2|12561.2|0
1632414650000|2021-09-23 16:30:50|12573.4|12561.4|12573.9|12561.9|12573.9|12561.9|12573.4|12561.4|0
1632414660000|2021-09-23 16:31:00|12573.4|12561.4|12573.2|12561.2|12573.4|12561.4|12570.7|12558.7|6
1632414670000|2021-09-23 16:31:10|12572.6|12560.6|12572.6|12560.6|12573.7|12561.7|12571.9|12559.9|0
1632414680000|2021-09-23 16:31:20|12571.9|12559.9|12570.1|12558.1|12571.9|12559.9|12570.1|12558.1|0
1632414690000|2021-09-23 16:31:30|12572.1|12560.1|12570.7|12558.7|12573.4|12561.4|12570.7|12558.7|1
1632414700000|2021-09-23 16:31:40|12571.4|12559.4|12570.1|12558.1|12572.1|12560.1|12570.1|12558.1|0
1632414710000|2021-09-23 16:31:50|12570.7|12558.7|12571.4|12559.4|12571.4|12559.4|12570.7|12558.7|0
1632414720000|2021-09-23 16:32:00|12572.1|12560.1|12570.7|12558.7|12572.6|12560.6|12570.7|12558.7|10
1632414730000|2021-09-23 16:32:10|12570.1|12558.1|12570.1|12558.1|12570.1|12558.1|12570.1|12558.1|0
1632414740000|2021-09-23 16:32:20|||||||||1
1632414770000|2021-09-23 16:32:50|12569.4|12557.4|12568.9|12556.9|12570.1|12558.1|12568.9|12556.9|0
1632414780000|2021-09-23 16:33:00|12568.4|12556.4|12570.1|12558.1|12570.1|12558.1|12567.6|12555.6|1
1632414790000|2021-09-23 16:33:10|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|12568.2|12556.2|0
1632414800000|2021-09-23 16:33:20|12570.1|12558.1|12570.1|12558.1|12570.1|12558.1|12570.1|12558.1|0
1632414810000|2021-09-23 16:33:30|||||||||1
1632414820000|2021-09-23 16:33:40|12567.1|12555.1|12567.1|12555.1|12567.1|12555.1|12567.1|12555.1|0
1632414830000|2021-09-23 16:33:50|12567.6|12555.6|12567.6|12555.6|12567.6|12555.6|12567.6|12555.6|0
1632414850000|2021-09-23 16:34:10|12567.7|12555.7|12570.2|12558.2|12570.2|12558.2|12567.7|12555.7|0
1632414860000|2021-09-23 16:34:20|12569.6|12557.6|12567.7|12555.7|12569.6|12557.6|12567.7|12555.7|0
1632414870000|2021-09-23 16:34:30|12565.7|12553.7|12567.1|12555.1|12567.1|12555.1|12565.7|12553.7|0
1632414880000|2021-09-23 16:34:40|12565.9|12553.9|12567.1|12555.1|12567.1|12555.1|12565.2|12553.2|1
1632414890000|2021-09-23 16:34:50|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|0
1632414900000|2021-09-23 16:35:00|12567.1|12555.1|12567.1|12555.1|12567.7|12555.7|12567.1|12555.1|0
1632414910000|2021-09-23 16:35:10|12567.7|12555.7|12570.2|12558.2|12570.2|12558.2|12567.7|12555.7|0
1632414920000|2021-09-23 16:35:20|12568.2|12556.2|12568.2|12556.2|12568.2|12556.2|12568.2|12556.2|0
1632414930000|2021-09-23 16:35:30|12570.2|12558.2|12569.6|12557.6|12570.2|12558.2|12569.6|12557.6|0
1632414940000|2021-09-23 16:35:40|12570.2|12558.2|12570.9|12558.9|12570.9|12558.9|12570.2|12558.2|0
1632414950000|2021-09-23 16:35:50|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|12569.6|12557.6|0
1632414960000|2021-09-23 16:36:00|||||||||3
1632414970000|2021-09-23 16:36:10|12567.7|12555.7|12567.1|12555.1|12567.7|12555.7|12567.1|12555.1|0
1632414990000|2021-09-23 16:36:30|12566.4|12554.4|12567.1|12555.1|12567.1|12555.1|12566.4|12554.4|0
1632415010000|2021-09-23 16:36:50|12566.4|12554.4|12567.1|12555.1|12567.1|12555.1|12566.4|12554.4|0
1632415020000|2021-09-23 16:37:00|12566.4|12554.4|12565.2|12553.2|12566.4|12554.4|12565.2|12553.2|0
1632415030000|2021-09-23 16:37:10|||||||||1
1632415040000|2021-09-23 16:37:20|12564.6|12552.6|12560.9|12548.9|12564.6|12552.6|12560.9|12548.9|1
1632415050000|2021-09-23 16:37:30|||||||||2
1632415110000|2021-09-23 16:38:30|||||||||1
1632415150000|2021-09-23 16:39:10|||||||||1
1632415160000|2021-09-23 16:39:20|12562.7|12550.7|12562.7|12550.7|12562.7|12550.7|12562.7|12550.7|1
1632415170000|2021-09-23 16:39:30|12563.2|12551.2|12562.7|12550.7|12564.7|12552.7|12562.7|12550.7|0
1632415180000|2021-09-23 16:39:40|12562|12550|12562.7|12550.7|12562.7|12550.7|12562|12550|1
1632415190000|2021-09-23 16:39:50|12565.2|12553.2|12564.7|12552.7|12565.2|12553.2|12563.9|12551.9|0
1632415200000|2021-09-23 16:40:00|12565.2|12553.2|12565.2|12553.2|12565.2|12553.2|12565.2|12553.2|1
1632415210000|2021-09-23 16:40:10|12564.7|12552.7|12562.7|12550.7|12564.7|12552.7|12562.7|12550.7|0
1632415230000|2021-09-23 16:40:30|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|3
1632415250000|2021-09-23 16:40:50|||||||||1
1632415270000|2021-09-23 16:41:10|12560.4|12548.4|12564.7|12552.7|12564.7|12552.7|12560.4|12548.4|6
1632415280000|2021-09-23 16:41:20|12563.2|12551.2|12563.2|12551.2|12563.2|12551.2|12563.2|12551.2|0
1632415290000|2021-09-23 16:41:30|12565.2|12553.2|12565.2|12553.2|12565.2|12553.2|12565.2|12553.2|0
1632415320000|2021-09-23 16:42:00|12566.4|12554.4|12567.7|12555.7|12567.7|12555.7|12566.4|12554.4|0
1632415330000|2021-09-23 16:42:10|12565.7|12553.7|12565.7|12553.7|12566.2|12554.2|12565.7|12553.7|1
1632415350000|2021-09-23 16:42:30|12566.3|12554.3|12566.8|12554.8|12568|12556|12566.3|12554.3|1
1632415360000|2021-09-23 16:42:40|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|12567.5|12555.5|0
1632415380000|2021-09-23 16:43:00|12566.3|12554.3|12566.3|12554.3|12567.5|12555.5|12566.3|12554.3|0
1632415400000|2021-09-23 16:43:20|12563|12551|12562|12550|12563|12551|12562|12550|1
1632415420000|2021-09-23 16:43:40|12562.5|12550.5|12563.8|12551.8|12563.8|12551.8|12562.5|12550.5|1
1632415430000|2021-09-23 16:43:50|12563.2|12551.2|12562.5|12550.5|12563.2|12551.2|12562.5|12550.5|1
1632415440000|2021-09-23 16:44:00|12563|12551|12565.7|12553.7|12565.7|12553.7|12563|12551|4
1632415450000|2021-09-23 16:44:10|12566.3|12554.3|12566.3|12554.3|12567|12555|12566.3|12554.3|0
1632415460000|2021-09-23 16:44:20|||||||||1
1632415470000|2021-09-23 16:44:30|12568|12556|12564.5|12552.5|12568|12556|12564.5|12552.5|0
1632415480000|2021-09-23 16:44:40|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|12563.8|12551.8|2
1632415510000|2021-09-23 16:45:10|12564.5|12552.5|12563.8|12551.8|12564.5|12552.5|12563.8|12551.8|0
1632415540000|2021-09-23 16:45:40|12564.3|12552.3|12564.7|12552.7|12565.2|12553.2|12564.3|12552.3|10
1632415550000|2021-09-23 16:45:50|12563.2|12551.2|12562.7|12550.7|12563.2|12551.2|12562.7|12550.7|1
1632415560000|2021-09-23 16:46:00|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|12560.9|12548.9|1
1632415570000|2021-09-23 16:46:10|12561|12549|12563.5|12551.5|12563.5|12551.5|12561|12549|1
1632415580000|2021-09-23 16:46:20|12562.7|12550.7|12562.7|12550.7|12563.5|12551.5|12562.7|12550.7|1
1632415620000|2021-09-23 16:47:00|||||||||1
1632415630000|2021-09-23 16:47:10|12561.5|12549.5|12562.2|12550.2|12562.2|12550.2|12561.5|12549.5|1
1632415640000|2021-09-23 16:47:20|12561.5|12549.5|12561|12549|12561.5|12549.5|12561|12549|0
1632415650000|2021-09-23 16:47:30|12557|12545|12558.1|12546.1|12558.1|12546.1|12557|12545|18
1632415670000|2021-09-23 16:47:50|12557.5|12545.5|12557.5|12545.5|12557.5|12545.5|12557.5|12545.5|2
1632415680000|2021-09-23 16:48:00|12558.1|12546.1|12558.1|12546.1|12558.1|12546.1|12558.1|12546.1|0
1632415690000|2021-09-23 16:48:10|12557.5|12545.5|12556.3|12544.3|12557.5|12545.5|12555.8|12543.8|6
1632415700000|2021-09-23 16:48:20|12555|12543|12555|12543|12555|12543|12555|12543|2
1632415710000|2021-09-23 16:48:30|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|1
1632415740000|2021-09-23 16:49:00|12555|12543|12555|12543|12555|12543|12555|12543|0
1632415750000|2021-09-23 16:49:10|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|12555.6|12543.6|0
1632415770000|2021-09-23 16:49:30|||||||||2
1632415780000|2021-09-23 16:49:40|12555|12543|12553.1|12541.1|12555|12543|12553.1|12541.1|3
1632415790000|2021-09-23 16:49:50|12552.5|12540.5|12553.3|12541.3|12554|12542|12552.5|12540.5|3
1632415800000|2021-09-23 16:50:00|12554.5|12542.5|12555.2|12543.2|12555.2|12543.2|12554|12542|1
1632415810000|2021-09-23 16:50:10|12555.3|12543.3|12556.3|12544.3|12557.8|12545.8|12555.3|12543.3|14
1632415830000|2021-09-23 16:50:30|12558.1|12546.1|12558.1|12546.1|12558.1|12546.1|12558.1|12546.1|0
1632415840000|2021-09-23 16:50:40|12559.3|12547.3|12558.1|12546.1|12560.1|12548.1|12558.1|12546.1|4
1632415850000|2021-09-23 16:50:50|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|0
1632415900000|2021-09-23 16:51:40|||||||||3
1632415920000|2021-09-23 16:52:00|||||||||1
1632415950000|2021-09-23 16:52:30|12557|12545|12558.1|12546.1|12558.1|12546.1|12557|12545|0
1632415980000|2021-09-23 16:53:00|12560.1|12548.1|12560.6|12548.6|12560.6|12548.6|12559.3|12547.3|1
1632415990000|2021-09-23 16:53:10|12560.1|12548.1|12561.3|12549.3|12561.3|12549.3|12560.1|12548.1|2
1632416000000|2021-09-23 16:53:20|12562|12550|12561.3|12549.3|12562|12550|12561.3|12549.3|0
1632416010000|2021-09-23 16:53:30|12559.5|12547.5|12558.8|12546.8|12559.5|12547.5|12558.8|12546.8|0
1632416020000|2021-09-23 16:53:40|12558.1|12546.1|12557|12545|12558.1|12546.1|12556.3|12544.3|2
1632416030000|2021-09-23 16:53:50|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|0
1632416040000|2021-09-23 16:54:00|12557|12545|12554.5|12542.5|12557|12545|12554.5|12542.5|2
1632416050000|2021-09-23 16:54:10|12555.3|12543.3|12554.8|12542.8|12555.3|12543.3|12552.8|12540.8|3
1632416060000|2021-09-23 16:54:20|12553.5|12541.5|12553.5|12541.5|12553.5|12541.5|12553.5|12541.5|0
1632416070000|2021-09-23 16:54:30|12552.8|12540.8|12552.8|12540.8|12552.8|12540.8|12552.8|12540.8|0
1632416110000|2021-09-23 16:55:10|12553.5|12541.5|12553.5|12541.5|12553.5|12541.5|12553.5|12541.5|3
1632416120000|2021-09-23 16:55:20|12554|12542|12556|12544|12556|12544|12554|12542|10
1632416130000|2021-09-23 16:55:30|12555.3|12543.3|12556|12544|12556|12544|12555.3|12543.3|1
1632416140000|2021-09-23 16:55:40|12555.3|12543.3|12554.6|12542.6|12555.3|12543.3|12554.6|12542.6|2
1632416150000|2021-09-23 16:55:50|12557.1|12545.1|12557.8|12545.8|12557.8|12545.8|12557.1|12545.1|1
1632416170000|2021-09-23 16:56:10|12557.1|12545.1|12555.8|12543.8|12557.1|12545.1|12555.8|12543.8|1
1632416180000|2021-09-23 16:56:20|12556.5|12544.5|12557.3|12545.3|12557.3|12545.3|12556.5|12544.5|0
1632416190000|2021-09-23 16:56:30|12558|12546|12557.3|12545.3|12558|12546|12557.3|12545.3|2
1632416200000|2021-09-23 16:56:40|12556|12544|12557.3|12545.3|12557.3|12545.3|12556|12544|0
1632416210000|2021-09-23 16:56:50|||||||||2
1632416220000|2021-09-23 16:57:00|||||||||1
1632416250000|2021-09-23 16:57:30|12562.3|12550.3|12561.3|12549.3|12562.8|12550.8|12560.8|12548.8|1
1632416260000|2021-09-23 16:57:40|12560.8|12548.8|12563.3|12551.3|12563.3|12551.3|12560.8|12548.8|3
1632416270000|2021-09-23 16:57:50|12562.8|12550.8|12560.8|12548.8|12562.8|12550.8|12560.8|12548.8|0
1632416280000|2021-09-23 16:58:00|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|0
1632416290000|2021-09-23 16:58:10|||||||||1
1632416300000|2021-09-23 16:58:20|12561.4|12549.4|12560.1|12548.1|12561.4|12549.4|12560.1|12548.1|3
1632416310000|2021-09-23 16:58:30|12559.6|12547.6|12558.3|12546.3|12559.6|12547.6|12557.1|12545.1|2
1632416320000|2021-09-23 16:58:40|12559.1|12547.1|12558.3|12546.3|12559.6|12547.6|12558.3|12546.3|0
1632416330000|2021-09-23 16:58:50|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|0
1632416340000|2021-09-23 16:59:00|12557.1|12545.1|12556.4|12544.4|12557.1|12545.1|12556.4|12544.4|0
1632416360000|2021-09-23 16:59:20|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|2
1632416370000|2021-09-23 16:59:30|12558.1|12546.1|12558.9|12546.9|12559.6|12547.6|12558.1|12546.1|1
1632416390000|2021-09-23 16:59:50|12559.9|12547.9|12562.1|12550.1|12562.1|12550.1|12559.9|12547.9|10
1632416400000|2021-09-23 17:00:00|||||||||1
1632416410000|2021-09-23 17:00:10|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|5
1632416420000|2021-09-23 17:00:20|||||||||1
1632416430000|2021-09-23 17:00:30|12566|12554|12565.3|12553.3|12566|12554|12565.3|12553.3|3
1632416440000|2021-09-23 17:00:40|12564.6|12552.6|12559.8|12547.8|12564.6|12552.6|12559.8|12547.8|7
1632416450000|2021-09-23 17:00:50|12560.3|12548.3|12559.8|12547.8|12560.3|12548.3|12559.8|12547.8|0
1632416460000|2021-09-23 17:01:00|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|12558.5|12546.5|0
1632416490000|2021-09-23 17:01:30|12556|12544|12556|12544|12556|12544|12556|12544|1
1632416500000|2021-09-23 17:01:40|12556.8|12544.8|12556.8|12544.8|12556.8|12544.8|12556.8|12544.8|2
1632416520000|2021-09-23 17:02:00|12557.3|12545.3|12557.8|12545.8|12559.1|12547.1|12557.3|12545.3|0
1632416530000|2021-09-23 17:02:10|12557.3|12545.3|12557.3|12545.3|12557.3|12545.3|12557.3|12545.3|0
1632416550000|2021-09-23 17:02:30|12558|12546|12558.8|12546.8|12559.3|12547.3|12558|12546|2
1632416570000|2021-09-23 17:02:50|||||||||1
1632416580000|2021-09-23 17:03:00|12558|12546|12561.3|12549.3|12561.3|12549.3|12558|12546|0
1632416590000|2021-09-23 17:03:10|12561.1|12549.1|12560|12548|12561.1|12549.1|12560|12548|3
1632416600000|2021-09-23 17:03:20|12559.8|12547.8|12557.8|12545.8|12559.8|12547.8|12557.8|12545.8|2
1632416620000|2021-09-23 17:03:40|12553.6|12541.6|12553.6|12541.6|12553.6|12541.6|12552.8|12540.8|21
1632416630000|2021-09-23 17:03:50|12552.8|12540.8|12553.6|12541.6|12554.3|12542.3|12552.8|12540.8|1
1632416660000|2021-09-23 17:04:20|||||||||1
1632416700000|2021-09-23 17:05:00|12556.1|12544.1|12555.3|12543.3|12556.1|12544.1|12555.3|12543.3|5
1632416710000|2021-09-23 17:05:10|12556.1|12544.1|12554.8|12542.8|12556.1|12544.1|12554.8|12542.8|3
1632416720000|2021-09-23 17:05:20|12553.6|12541.6|12552.3|12540.3|12553.6|12541.6|12552.3|12540.3|4
1632416730000|2021-09-23 17:05:30|||||||||1
1632416740000|2021-09-23 17:05:40|12551.6|12539.6|12551.1|12539.1|12551.6|12539.6|12551.1|12539.1|1
1632416780000|2021-09-23 17:06:20|12552.3|12540.3|12552.3|12540.3|12552.3|12540.3|12552.3|12540.3|0
1632416810000|2021-09-23 17:06:50|||||||||1
1632416820000|2021-09-23 17:07:00|12552.9|12540.9|12553.4|12541.4|12554.1|12542.1|12552.9|12540.9|0
1632416830000|2021-09-23 17:07:10|12553.9|12541.9|12555.9|12543.9|12555.9|12543.9|12553.9|12541.9|2
1632416840000|2021-09-23 17:07:20|12556.4|12544.4|12555.2|12543.2|12556.4|12544.4|12555.2|12543.2|0
1632416850000|2021-09-23 17:07:30|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|0
1632416860000|2021-09-23 17:07:40|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|12554.6|12542.6|0
1632416870000|2021-09-23 17:07:50|12553.9|12541.9|12553.9|12541.9|12553.9|12541.9|12553.9|12541.9|1
1632416880000|2021-09-23 17:08:00|||||||||1
1632416920000|2021-09-23 17:08:40|12555.2|12543.2|12555.2|12543.2|12555.2|12543.2|12555.2|12543.2|0
1632416940000|2021-09-23 17:09:00|12556.4|12544.4|12558.4|12546.4|12559.6|12547.6|12556.4|12544.4|2
1632416960000|2021-09-23 17:09:20|12559.1|12547.1|12559.8|12547.8|12559.8|12547.8|12559.1|12547.1|5
1632416980000|2021-09-23 17:09:40|12558.6|12546.6|12558.6|12546.6|12558.6|12546.6|12558.6|12546.6|0
1632416990000|2021-09-23 17:09:50|12556.6|12544.6|12556.1|12544.1|12556.6|12544.6|12556.1|12544.1|2
1632417000000|2021-09-23 17:10:00|||||||||4
1632417020000|2021-09-23 17:10:20|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|3
1632417030000|2021-09-23 17:10:30|12553.6|12541.6|12552.9|12540.9|12553.6|12541.6|12552.9|12540.9|0
1632417050000|2021-09-23 17:10:50|12552.4|12540.4|12553.6|12541.6|12553.6|12541.6|12552.4|12540.4|1
1632417060000|2021-09-23 17:11:00|12555.4|12543.4|12552.9|12540.9|12555.4|12543.4|12552.9|12540.9|0
1632417070000|2021-09-23 17:11:10|12553.6|12541.6|12553.6|12541.6|12553.6|12541.6|12553.6|12541.6|0
1632417080000|2021-09-23 17:11:20|12552.9|12540.9|12552.9|12540.9|12552.9|12540.9|12552.9|12540.9|0
1632417100000|2021-09-23 17:11:40|||||||||1
1632417140000|2021-09-23 17:12:20|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|0
1632417150000|2021-09-23 17:12:30|12552.2|12540.2|12550.4|12538.4|12552.2|12540.2|12550.4|12538.4|11
1632417170000|2021-09-23 17:12:50|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|12548.6|12536.6|0
1632417180000|2021-09-23 17:13:00|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|1
1632417190000|2021-09-23 17:13:10|12551.1|12539.1|12549.9|12537.9|12551.1|12539.1|12549.9|12537.9|0
1632417200000|2021-09-23 17:13:20|12548.6|12536.6|12547.6|12535.6|12548.6|12536.6|12547.6|12535.6|2
1632417210000|2021-09-23 17:13:30|12548.1|12536.1|12546.1|12534.1|12548.1|12536.1|12546.1|12534.1|9
1632417220000|2021-09-23 17:13:40|12544.7|12532.7|12546.6|12534.6|12547.4|12535.4|12544.7|12532.7|16
1632417230000|2021-09-23 17:13:50|12546.1|12534.1|12546.1|12534.1|12547.2|12535.2|12546.1|12534.1|0
1632417240000|2021-09-23 17:14:00|12547.4|12535.4|12549.1|12537.1|12549.3|12537.3|12547.4|12535.4|6
1632417250000|2021-09-23 17:14:10|12549.9|12537.9|12549.9|12537.9|12549.9|12537.9|12548.6|12536.6|0
1632417260000|2021-09-23 17:14:20|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|0
1632417270000|2021-09-23 17:14:30|12549.9|12537.9|12549.2|12537.2|12549.9|12537.9|12548.6|12536.6|0
1632417280000|2021-09-23 17:14:40|12549.9|12537.9|12549.9|12537.9|12549.9|12537.9|12549.9|12537.9|1
1632417290000|2021-09-23 17:14:50|12550.4|12538.4|12549.2|12537.2|12550.4|12538.4|12549.2|12537.2|0
1632417300000|2021-09-23 17:15:00|12549.7|12537.7|12549.2|12537.2|12550.4|12538.4|12547.9|12535.9|5
1632417310000|2021-09-23 17:15:10|12549.9|12537.9|12549.2|12537.2|12549.9|12537.9|12547.9|12535.9|0
1632417320000|2021-09-23 17:15:20|12548.4|12536.4|12547.9|12535.9|12548.4|12536.4|12547.9|12535.9|0
1632417330000|2021-09-23 17:15:30|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|1
1632417340000|2021-09-23 17:15:40|12549|12537|12548.4|12536.4|12549|12537|12548.4|12536.4|0
1632417350000|2021-09-23 17:15:50|12549|12537|12552.2|12540.2|12552.2|12540.2|12549|12537|0
1632417360000|2021-09-23 17:16:00|12550.9|12538.9|12550.4|12538.4|12550.9|12538.9|12550.4|12538.4|0
1632417370000|2021-09-23 17:16:10|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|1
1632417380000|2021-09-23 17:16:20|12547.2|12535.2|12547.2|12535.2|12547.2|12535.2|12547.2|12535.2|1
1632417390000|2021-09-23 17:16:30|12545.4|12533.4|12541.1|12529.1|12545.4|12533.4|12541.1|12529.1|6
1632417400000|2021-09-23 17:16:40|12540.4|12528.4|12539.9|12527.9|12540.4|12528.4|12537.9|12525.9|17
1632417410000|2021-09-23 17:16:50|12541.7|12529.7|12541.1|12529.1|12541.7|12529.7|12541.1|12529.1|1
1632417420000|2021-09-23 17:17:00|12540.1|12528.1|12539.7|12527.7|12541.1|12529.1|12539.2|12527.2|4
1632417430000|2021-09-23 17:17:10|12539.2|12527.2|12539.7|12527.7|12539.7|12527.7|12538.6|12526.6|0
1632417440000|2021-09-23 17:17:20|12541.1|12529.1|12541.7|12529.7|12541.7|12529.7|12540.4|12528.4|2
1632417450000|2021-09-23 17:17:30|12542.2|12530.2|12542.9|12530.9|12544.2|12532.2|12541.7|12529.7|0
1632417460000|2021-09-23 17:17:40|12542.2|12530.2|12542|12530|12542.9|12530.9|12541.5|12529.5|16
1632417470000|2021-09-23 17:17:50|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|12543.4|12531.4|7
1632417480000|2021-09-23 17:18:00|||||||||7
1632417490000|2021-09-23 17:18:10|12542.7|12530.7|12545.9|12533.9|12545.9|12533.9|12542.7|12530.7|2
1632417500000|2021-09-23 17:18:20|12545.2|12533.2|12544|12532|12545.2|12533.2|12544|12532|2
1632417510000|2021-09-23 17:18:30|12544.7|12532.7|12544.7|12532.7|12544.7|12532.7|12544.7|12532.7|0
1632417530000|2021-09-23 17:18:50|12541.5|12529.5|12542|12530|12543.3|12531.3|12541.5|12529.5|1
1632417540000|2021-09-23 17:19:00|12542.7|12530.7|12542.7|12530.7|12544|12532|12542|12530|3
1632417550000|2021-09-23 17:19:10|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|3
1632417560000|2021-09-23 17:19:20|12542.7|12530.7|12541.3|12529.3|12543.5|12531.5|12540.8|12528.8|11
1632417570000|2021-09-23 17:19:30|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|12540.8|12528.8|0
1632417590000|2021-09-23 17:19:50|12541|12529|12539|12527|12541.5|12529.5|12538.3|12526.3|8
1632417600000|2021-09-23 17:20:00|12538.3|12526.3|12538.3|12526.3|12538.3|12526.3|12538.3|12526.3|0
1632417610000|2021-09-23 17:20:10|12539|12527|12535.4|12523.4|12539|12527|12533.7|12521.7|14
1632417620000|2021-09-23 17:20:20|12534.9|12522.9|12533.5|12521.5|12536|12524|12533.5|12521.5|5
1632417630000|2021-09-23 17:20:30|12534|12522|12533.5|12521.5|12534|12522|12533.5|12521.5|1
1632417640000|2021-09-23 17:20:40|12534|12522|12535.2|12523.2|12535.2|12523.2|12534|12522|0
1632417650000|2021-09-23 17:20:50|12536|12524|12537.4|12525.4|12537.9|12525.9|12536|12524|11
1632417660000|2021-09-23 17:21:00|12537.9|12525.9|12535.4|12523.4|12537.9|12525.9|12535.4|12523.4|0
1632417670000|2021-09-23 17:21:10|12536.2|12524.2|12536.2|12524.2|12536.2|12524.2|12536.2|12524.2|1
1632417680000|2021-09-23 17:21:20|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|1
1632417690000|2021-09-23 17:21:30|12533.8|12521.8|12533.5|12521.5|12533.8|12521.8|12532.7|12520.7|52
1632417700000|2021-09-23 17:21:40|12534.2|12522.2|12532.9|12520.9|12534.7|12522.7|12532.9|12520.9|10
1632417710000|2021-09-23 17:21:50|12533.5|12521.5|12535.4|12523.4|12535.4|12523.4|12532.9|12520.9|4
1632417720000|2021-09-23 17:22:00|12534.2|12522.2|12533.5|12521.5|12534.2|12522.2|12533.5|12521.5|0
1632417730000|2021-09-23 17:22:10|12532.9|12520.9|12533.5|12521.5|12533.5|12521.5|12532.9|12520.9|1
1632417740000|2021-09-23 17:22:20|12534.2|12522.2|12537.2|12525.2|12537.2|12525.2|12534.2|12522.2|1
1632417750000|2021-09-23 17:22:30|12537.8|12525.8|12537.2|12525.2|12538|12526|12537.2|12525.2|6
1632417760000|2021-09-23 17:22:40|12538.5|12526.5|12538.5|12526.5|12538.5|12526.5|12538.5|12526.5|2
1632417770000|2021-09-23 17:22:50|12538|12526|12541.2|12529.2|12541.2|12529.2|12538|12526|8
1632417780000|2021-09-23 17:23:00|12540.5|12528.5|12539.7|12527.7|12540.5|12528.5|12539.7|12527.7|1
1632417790000|2021-09-23 17:23:10|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|25
1632417800000|2021-09-23 17:23:20|12539.7|12527.7|12540.5|12528.5|12540.5|12528.5|12539.7|12527.7|2
1632417830000|2021-09-23 17:23:50|12541.9|12529.9|12541.9|12529.9|12541.9|12529.9|12541.9|12529.9|7
1632417840000|2021-09-23 17:24:00|12543.7|12531.7|12544.2|12532.2|12545.5|12533.5|12543.7|12531.7|2
1632417850000|2021-09-23 17:24:10|12544.7|12532.7|12545.5|12533.5|12546.7|12534.7|12544.7|12532.7|1
1632417860000|2021-09-23 17:24:20|12544.9|12532.9|12544.2|12532.2|12544.9|12532.9|12544.2|12532.2|3
1632417870000|2021-09-23 17:24:30|12544.9|12532.9|12544.9|12532.9|12545.7|12533.7|12544.9|12532.9|1
1632417880000|2021-09-23 17:24:40|12544.2|12532.2|12546.7|12534.7|12546.7|12534.7|12544.2|12532.2|0
1632417890000|2021-09-23 17:24:50|12546|12534|12546.7|12534.7|12546.7|12534.7|12545.5|12533.5|0
1632417900000|2021-09-23 17:25:00|12548|12536|12546.7|12534.7|12548|12536|12546.7|12534.7|1
1632417910000|2021-09-23 17:25:10|12546|12534|12546|12534|12546|12534|12546|12534|0
1632417920000|2021-09-23 17:25:20|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|1
1632417930000|2021-09-23 17:25:30|12544.7|12532.7|12543.7|12531.7|12544.7|12532.7|12543.7|12531.7|0
1632417950000|2021-09-23 17:25:50|12542.2|12530.2|12541|12529|12542.2|12530.2|12541|12529|1
1632417960000|2021-09-23 17:26:00|12539.7|12527.7|12539.2|12527.2|12541.2|12529.2|12538.5|12526.5|5
1632417970000|2021-09-23 17:26:10|12538.7|12526.7|12538.7|12526.7|12538.7|12526.7|12538.7|12526.7|0
1632417980000|2021-09-23 17:26:20|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|1
1632418000000|2021-09-23 17:26:40|12540.7|12528.7|12541.2|12529.2|12541.2|12529.2|12540.7|12528.7|1
1632418010000|2021-09-23 17:26:50|12540.5|12528.5|12540|12528|12540.5|12528.5|12539.2|12527.2|2
1632418020000|2021-09-23 17:27:00|12540.5|12528.5|12541.2|12529.2|12541.2|12529.2|12540.5|12528.5|0
1632418030000|2021-09-23 17:27:10|12541.7|12529.7|12542.5|12530.5|12543|12531|12541.7|12529.7|2
1632418050000|2021-09-23 17:27:30|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|12541.2|12529.2|0
1632418060000|2021-09-23 17:27:40|12540.7|12528.7|12539.4|12527.4|12540.7|12528.7|12539.4|12527.4|1
1632418090000|2021-09-23 17:28:10|12542.7|12530.7|12542.7|12530.7|12542.7|12530.7|12541.4|12529.4|16
1632418100000|2021-09-23 17:28:20|12543.9|12531.9|12544.4|12532.4|12544.4|12532.4|12543.9|12531.9|6
1632418120000|2021-09-23 17:28:40|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|12545.2|12533.2|0
1632418140000|2021-09-23 17:29:00|12546.6|12534.6|12549.4|12537.4|12549.4|12537.4|12546.6|12534.6|16
1632418150000|2021-09-23 17:29:10|12550.2|12538.2|12550.2|12538.2|12550.2|12538.2|12550.2|12538.2|0
1632418160000|2021-09-23 17:29:20|12551.4|12539.4|12548.7|12536.7|12551.4|12539.4|12548.7|12536.7|5
1632418180000|2021-09-23 17:29:40|||||||||1
1632418190000|2021-09-23 17:29:50|||||||||2
1632418200000|2021-09-23 17:30:00|12549.2|12537.2|12549.4|12537.4|12551.2|12539.2|12549.2|12537.2|2
1632418210000|2021-09-23 17:30:10|12550|12538|12549.5|12537.5|12550|12538|12548.7|12536.7|1
1632418230000|2021-09-23 17:30:30|12548.7|12536.7|12545.7|12533.7|12549.5|12537.5|12545.7|12533.7|3
1632418240000|2021-09-23 17:30:40|12545.2|12533.2|12547|12535|12547.7|12535.7|12545.2|12533.2|0
1632418250000|2021-09-23 17:30:50|12547.7|12535.7|12547.7|12535.7|12547.7|12535.7|12547.7|12535.7|0
1632418260000|2021-09-23 17:31:00|12548.2|12536.2|12547.7|12535.7|12548.2|12536.2|12547.7|12535.7|10
1632418270000|2021-09-23 17:31:10|12548.9|12536.9|12547.7|12535.7|12548.9|12536.9|12547.7|12535.7|2
1632418280000|2021-09-23 17:31:20|12548.4|12536.4|12545.9|12533.9|12548.4|12536.4|12545.2|12533.2|6
1632418290000|2021-09-23 17:31:30|12544.7|12532.7|12545.9|12533.9|12546.6|12534.6|12544.1|12532.1|1
1632418300000|2021-09-23 17:31:40|12546.6|12534.6|12548.4|12536.4|12548.4|12536.4|12546.6|12534.6|0
1632418310000|2021-09-23 17:31:50|12549.1|12537.1|12548.9|12536.9|12549.1|12537.1|12546.6|12534.6|1
1632418320000|2021-09-23 17:32:00|12548.4|12536.4|12546.6|12534.6|12548.4|12536.4|12546.6|12534.6|0
1632418330000|2021-09-23 17:32:10|12547.2|12535.2|12547.2|12535.2|12547.2|12535.2|12547.2|12535.2|0
1632418340000|2021-09-23 17:32:20|12548.4|12536.4|12549.1|12537.1|12549.1|12537.1|12547.2|12535.2|6
1632418350000|2021-09-23 17:32:30|12550.2|12538.2|12550.9|12538.9|12550.9|12538.9|12550.2|12538.2|0
1632418360000|2021-09-23 17:32:40|12551.4|12539.4|12552.2|12540.2|12552.7|12540.7|12549.5|12537.5|2
1632418370000|2021-09-23 17:32:50|12551.4|12539.4|12552|12540|12552|12540|12551.4|12539.4|0
1632418380000|2021-09-23 17:33:00|12552.7|12540.7|12553.9|12541.9|12553.9|12541.9|12552.7|12540.7|0
1632418390000|2021-09-23 17:33:10|12554.5|12542.5|12553.9|12541.9|12554.5|12542.5|12553.9|12541.9|0
1632418400000|2021-09-23 17:33:20|12553.4|12541.4|12553.9|12541.9|12553.9|12541.9|12553.4|12541.4|0
1632418410000|2021-09-23 17:33:30|12553.4|12541.4|12553.9|12541.9|12553.9|12541.9|12552.7|12540.7|0
1632418420000|2021-09-23 17:33:40|12554.5|12542.5|12553.2|12541.2|12554.5|12542.5|12552.7|12540.7|0
1632418430000|2021-09-23 17:33:50|12552.7|12540.7|12552.7|12540.7|12553.4|12541.4|12551.6|12539.6|8
1632418440000|2021-09-23 17:34:00|12550.7|12538.7|12550.2|12538.2|12550.7|12538.7|12550.2|12538.2|3
1632418470000|2021-09-23 17:34:30|12552|12540|12551.5|12539.5|12552|12540|12551.5|12539.5|4
1632418490000|2021-09-23 17:34:50|12552.7|12540.7|12552.5|12540.5|12552.7|12540.7|12552.5|12540.5|3
1632418500000|2021-09-23 17:35:00|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|12555.5|12543.5|0
1632418510000|2021-09-23 17:35:10|12553.6|12541.6|12555.5|12543.5|12555.5|12543.5|12553.6|12541.6|1
1632418530000|2021-09-23 17:35:30|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|0
1632418560000|2021-09-23 17:36:00|12558|12546|12558|12546|12558|12546|12558|12546|1
1632418570000|2021-09-23 17:36:10|12558.6|12546.6|12558|12546|12559.3|12547.3|12558|12546|0
1632418580000|2021-09-23 17:36:20|12558.6|12546.6|12558|12546|12559.8|12547.8|12558|12546|6
1632418590000|2021-09-23 17:36:30|12558.8|12546.8|12557.3|12545.3|12558.8|12546.8|12557.3|12545.3|5
1632418600000|2021-09-23 17:36:40|12558|12546|12558|12546|12558|12546|12558|12546|0
1632418610000|2021-09-23 17:36:50|12557.5|12545.5|12558|12546|12558|12546|12557.5|12545.5|0
1632418620000|2021-09-23 17:37:00|12558.8|12546.8|12558|12546|12558.8|12546.8|12558|12546|2
1632418630000|2021-09-23 17:37:10|12557.5|12545.5|12556.3|12544.3|12559|12547|12556.3|12544.3|3
1632418640000|2021-09-23 17:37:20|12555.7|12543.7|12553.8|12541.8|12555.7|12543.7|12553.8|12541.8|2
1632418650000|2021-09-23 17:37:30|12554|12542|12553.8|12541.8|12554|12542|12553.2|12541.2|0
1632418660000|2021-09-23 17:37:40|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|4
1632418670000|2021-09-23 17:37:50|12557|12545|12557|12545|12557|12545|12557|12545|1
1632418710000|2021-09-23 17:38:30|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|0
1632418730000|2021-09-23 17:38:50|||||||||2
1632418810000|2021-09-23 17:40:10|||||||||1
1632418820000|2021-09-23 17:40:20|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|12553.8|12541.8|2
1632418830000|2021-09-23 17:40:30|12553.1|12541.1|12553.1|12541.1|12553.1|12541.1|12553.1|12541.1|6
1632418840000|2021-09-23 17:40:40|12551.3|12539.3|12550.8|12538.8|12551.3|12539.3|12550.8|12538.8|18
1632418850000|2021-09-23 17:40:50|12551.3|12539.3|12551.5|12539.5|12552.7|12540.7|12550.8|12538.8|2
1632418860000|2021-09-23 17:41:00|12550.8|12538.8|12550.8|12538.8|12550.8|12538.8|12550.8|12538.8|0
1632418870000|2021-09-23 17:41:10|12550|12538|12550|12538|12550|12538|12550|12538|1
1632418910000|2021-09-23 17:41:50|12549.3|12537.3|12549.3|12537.3|12549.3|12537.3|12548.8|12536.8|0
1632418920000|2021-09-23 17:42:00|12548.8|12536.8|12546.8|12534.8|12548.8|12536.8|12546.8|12534.8|7
1632418930000|2021-09-23 17:42:10|12547.3|12535.3|12549.8|12537.8|12549.8|12537.8|12547.3|12535.3|3
1632418940000|2021-09-23 17:42:20|12549.3|12537.3|12548.1|12536.1|12549.3|12537.3|12548.1|12536.1|0
1632418950000|2021-09-23 17:42:30|12550.1|12538.1|12548.1|12536.1|12550.1|12538.1|12548.1|12536.1|1
1632418960000|2021-09-23 17:42:40|12548.8|12536.8|12548.8|12536.8|12548.8|12536.8|12548.1|12536.1|0
1632418970000|2021-09-23 17:42:50|12549.3|12537.3|12548.8|12536.8|12550.1|12538.1|12548.8|12536.8|0
1632418990000|2021-09-23 17:43:10|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|1
1632419000000|2021-09-23 17:43:20|12552.6|12540.6|12552.6|12540.6|12552.6|12540.6|12551.8|12539.8|0
1632419010000|2021-09-23 17:43:30|12551.8|12539.8|12551.3|12539.3|12553.1|12541.1|12551.3|12539.3|0
1632419030000|2021-09-23 17:43:50|12554.3|12542.3|12556.8|12544.8|12556.8|12544.8|12554.3|12542.3|3
1632419040000|2021-09-23 17:44:00|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|8
1632419050000|2021-09-23 17:44:10|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|5
1632419060000|2021-09-23 17:44:20|12561.6|12549.6|12560.4|12548.4|12561.6|12549.6|12560.4|12548.4|5
1632419070000|2021-09-23 17:44:30|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|12559.9|12547.9|0
1632419080000|2021-09-23 17:44:40|12557.9|12545.9|12558.6|12546.6|12558.6|12546.6|12557.9|12545.9|1
1632419090000|2021-09-23 17:44:50|12557.9|12545.9|12561.6|12549.6|12561.6|12549.6|12557.4|12545.4|0
1632419100000|2021-09-23 17:45:00|12561.1|12549.1|12556.6|12544.6|12561.1|12549.1|12555.9|12543.9|2
1632419120000|2021-09-23 17:45:20|12555.9|12543.9|12556.6|12544.6|12556.6|12544.6|12555.9|12543.9|0
1632419130000|2021-09-23 17:45:30|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|12557.4|12545.4|0
1632419140000|2021-09-23 17:45:40|12557.9|12545.9|12557.4|12545.4|12557.9|12545.9|12557.4|12545.4|4
1632419150000|2021-09-23 17:45:50|12556.6|12544.6|12556.1|12544.1|12556.6|12544.6|12555.4|12543.4|0
1632419160000|2021-09-23 17:46:00|12557.4|12545.4|12556.4|12544.4|12558.4|12546.4|12556.4|12544.4|4
1632419170000|2021-09-23 17:46:10|12557|12545|12555.2|12543.2|12557.7|12545.7|12555.2|12543.2|0
1632419180000|2021-09-23 17:46:20|12554.7|12542.7|12553.4|12541.4|12554.7|12542.7|12553.4|12541.4|2
1632419190000|2021-09-23 17:46:30|12553.1|12541.1|12551.7|12539.7|12553.1|12541.1|12551.7|12539.7|13
1632419210000|2021-09-23 17:46:50|12552.2|12540.2|12554.9|12542.9|12554.9|12542.9|12552.2|12540.2|2
1632419220000|2021-09-23 17:47:00|12557.4|12545.4|12555.9|12543.9|12557.4|12545.4|12555.4|12543.4|2
1632419230000|2021-09-23 17:47:10|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|0
1632419240000|2021-09-23 17:47:20|12555.4|12543.4|12554.9|12542.9|12555.4|12543.4|12554.9|12542.9|0
1632419260000|2021-09-23 17:47:40|12553.6|12541.6|12552.9|12540.9|12553.6|12541.6|12552.9|12540.9|9
1632419270000|2021-09-23 17:47:50|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|12552.4|12540.4|0
1632419280000|2021-09-23 17:48:00|12553.4|12541.4|12555.4|12543.4|12555.4|12543.4|12553.4|12541.4|0
1632419290000|2021-09-23 17:48:10|||||||||1
1632419310000|2021-09-23 17:48:30|12555.9|12543.9|12556.7|12544.7|12556.7|12544.7|12555.9|12543.9|10
1632419320000|2021-09-23 17:48:40|12558.4|12546.4|12559|12547|12559|12547|12558.4|12546.4|2
1632419330000|2021-09-23 17:48:50|12558.4|12546.4|12558.4|12546.4|12558.4|12546.4|12558.4|12546.4|3
1632419340000|2021-09-23 17:49:00|12557.4|12545.4|12555.4|12543.4|12557.4|12545.4|12555.4|12543.4|11
1632419350000|2021-09-23 17:49:10|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|12555.9|12543.9|0
1632419360000|2021-09-23 17:49:20|12555.4|12543.4|12555.4|12543.4|12555.4|12543.4|12555.4|12543.4|0
1632419370000|2021-09-23 17:49:30|12555.9|12543.9|12559|12547|12559|12547|12555.9|12543.9|7
1632419380000|2021-09-23 17:49:40|12559.5|12547.5|12559.5|12547.5|12559.5|12547.5|12559.5|12547.5|10
1632419390000|2021-09-23 17:49:50|12558.8|12546.8|12558|12546|12558.8|12546.8|12558|12546|10
1632419400000|2021-09-23 17:50:00|12558.8|12546.8|12558|12546|12559.3|12547.3|12558|12546|1
1632419410000|2021-09-23 17:50:10|12558.8|12546.8|12559.3|12547.3|12560|12548|12558|12546|0
1632419420000|2021-09-23 17:50:20|||||||||2
1632419430000|2021-09-23 17:50:30|12558.8|12546.8|12559.3|12547.3|12559.3|12547.3|12558.8|12546.8|0
1632419460000|2021-09-23 17:51:00|12560|12548|12559.3|12547.3|12560|12548|12559.3|12547.3|0
1632419470000|2021-09-23 17:51:10|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12558.1|12546.1|4
1632419490000|2021-09-23 17:51:30|12560.6|12548.6|12560|12548|12560.6|12548.6|12560|12548|1
1632419510000|2021-09-23 17:51:50|12557.5|12545.5|12557.5|12545.5|12557.5|12545.5|12557.5|12545.5|9
1632419520000|2021-09-23 17:52:00|12558.1|12546.1|12558.8|12546.8|12558.8|12546.8|12557.5|12545.5|2
1632419530000|2021-09-23 17:52:10|12558.1|12546.1|12558.1|12546.1|12558.8|12546.8|12558.1|12546.1|0
1632419550000|2021-09-23 17:52:30|||||||||3
1632419580000|2021-09-23 17:53:00|12560.8|12548.8|12560.8|12548.8|12560.8|12548.8|12560|12548|5
1632419590000|2021-09-23 17:53:10|12559.5|12547.5|12559.5|12547.5|12559.5|12547.5|12559.5|12547.5|0
1632419600000|2021-09-23 17:53:20|||||||||1
1632419610000|2021-09-23 17:53:30|12560|12548|12559.5|12547.5|12560|12548|12559.5|12547.5|0
1632419620000|2021-09-23 17:53:40|12559|12547|12559|12547|12559.5|12547.5|12559|12547|18
1632419630000|2021-09-23 17:53:50|12559.5|12547.5|12559.5|12547.5|12559.5|12547.5|12559.5|12547.5|1
1632419640000|2021-09-23 17:54:00|12560|12548|12559.5|12547.5|12560|12548|12559.5|12547.5|2
1632419650000|2021-09-23 17:54:10|12559|12547|12555.8|12543.8|12559.5|12547.5|12554.5|12542.5|9
1632419660000|2021-09-23 17:54:20|12554.5|12542.5|12556.3|12544.3|12557|12545|12554.5|12542.5|1
1632419680000|2021-09-23 17:54:40|12556.8|12544.8|12561.8|12549.8|12561.8|12549.8|12556.8|12544.8|8
1632419690000|2021-09-23 17:54:50|12563.1|12551.1|12560.6|12548.6|12563.1|12551.1|12560.6|12548.6|5
1632419700000|2021-09-23 17:55:00|12562|12550|12562|12550|12562|12550|12562|12550|3
1632419710000|2021-09-23 17:55:10|12562.6|12550.6|12565.6|12553.6|12565.6|12553.6|12562.6|12550.6|9
1632419720000|2021-09-23 17:55:20|12563.8|12551.8|12562.6|12550.6|12563.8|12551.8|12562.6|12550.6|1
1632419730000|2021-09-23 17:55:30|12563.1|12551.1|12558.8|12546.8|12563.1|12551.1|12558.1|12546.1|18
1632419740000|2021-09-23 17:55:40|12559.5|12547.5|12562|12550|12562|12550|12558.8|12546.8|2
1632419750000|2021-09-23 17:55:50|12565.6|12553.6|12563.3|12551.3|12565.6|12553.6|12563.3|12551.3|2
1632419760000|2021-09-23 17:56:00|12563.8|12551.8|12565.1|12553.1|12565.6|12553.6|12563.8|12551.8|0
1632419770000|2021-09-23 17:56:10|12565.6|12553.6|12565.1|12553.1|12565.6|12553.6|12564.5|12552.5|1
1632419780000|2021-09-23 17:56:20|12564.5|12552.5|12562.6|12550.6|12564.5|12552.5|12562.6|12550.6|1
1632419790000|2021-09-23 17:56:30|12562|12550|12560.8|12548.8|12562|12550|12560.8|12548.8|0
1632419800000|2021-09-23 17:56:40|12560.1|12548.1|12563.1|12551.1|12563.1|12551.1|12560.1|12548.1|0
1632419810000|2021-09-23 17:56:50|12562.6|12550.6|12563.1|12551.1|12563.1|12551.1|12562.6|12550.6|0
1632419820000|2021-09-23 17:57:00|12562.6|12550.6|12562.6|12550.6|12563.1|12551.1|12562.6|12550.6|0
1632419830000|2021-09-23 17:57:10|12563.1|12551.1|12563.1|12551.1|12563.1|12551.1|12563.1|12551.1|1
1632419840000|2021-09-23 17:57:20|||||||||8
1632419850000|2021-09-23 17:57:30|12562.6|12550.6|12562.6|12550.6|12562.6|12550.6|12562.6|12550.6|6
1632419860000|2021-09-23 17:57:40|12562|12550|12560.1|12548.1|12562|12550|12559.3|12547.3|5
1632419870000|2021-09-23 17:57:50|12560.6|12548.6|12559.5|12547.5|12560.6|12548.6|12559.5|12547.5|0
1632419880000|2021-09-23 17:58:00|||||||||3
1632419890000|2021-09-23 17:58:10|12556.3|12544.3|12558.1|12546.1|12558.1|12546.1|12556.3|12544.3|3
1632419900000|2021-09-23 17:58:20|12560.6|12548.6|12560.6|12548.6|12561.3|12549.3|12560.6|12548.6|2
1632419910000|2021-09-23 17:58:30|12561.3|12549.3|12564.9|12552.9|12565.6|12553.6|12560.6|12548.6|3
1632419920000|2021-09-23 17:58:40|12564.4|12552.4|12565.6|12553.6|12566.7|12554.7|12564.2|12552.2|2
1632419930000|2021-09-23 17:58:50|12566.1|12554.1|12565.6|12553.6|12568.1|12556.1|12565.6|12553.6|7
1632419940000|2021-09-23 17:59:00|12563.1|12551.1|12563.1|12551.1|12565.6|12553.6|12560.6|12548.6|28
1632419950000|2021-09-23 17:59:10|12564.9|12552.9|12560.6|12548.6|12564.9|12552.9|12560.6|12548.6|24
1632419960000|2021-09-23 17:59:20|12559.9|12547.9|12560.6|12548.6|12561.1|12549.1|12559.2|12547.2|31
1632419970000|2021-09-23 17:59:30|12559.2|12547.2|12553.8|12541.8|12560.6|12548.6|12553.8|12541.8|92
1632419980000|2021-09-23 17:59:40|12554.6|12542.6|12554.2|12542.2|12555.6|12543.6|12553.1|12541.1|80
1632419990000|2021-09-23 17:59:50|12553.4|12541.4|12556.7|12544.7|12558.4|12546.4|12553.4|12541.4|122
1632420000000|2021-09-23 18:00:00|12555.9|12543.9|12552.7|12540.7|12555.9|12543.9|12551.3|12539.3|37
1632420010000|2021-09-23 18:00:10|||||||||21
1632420020000|2021-09-23 18:00:20|12553.4|12541.4|12553.4|12541.4|12555.4|12543.4|12553.4|12541.4|35
1632420030000|2021-09-23 18:00:30|12552.7|12540.7|12553.4|12541.4|12553.4|12541.4|12551.7|12539.7|1
1632420040000|2021-09-23 18:00:40|12553.6|12541.6|12554.2|12542.2|12554.9|12542.9|12553.6|12541.6|36
1632420050000|2021-09-23 18:00:50|12554.4|12542.4|12553.1|12541.1|12554.4|12542.4|12553.1|12541.1|2
1632420060000|2021-09-23 18:01:00|12553.8|12541.8|12553.5|12541.5|12554.6|12542.6|12553.1|12541.1|61
1632420070000|2021-09-23 18:01:10|12551.7|12539.7|12550.7|12538.7|12551.7|12539.7|12550.3|12538.3|24
1632420080000|2021-09-23 18:01:20|12550|12538|12550.7|12538.7|12551.7|12539.7|12550|12538|1
1632420090000|2021-09-23 18:01:30|12551.2|12539.2|12543.9|12531.9|12551.2|12539.2|12543.9|12531.9|4
1632420100000|2021-09-23 18:01:40|12544.6|12532.6|12543.9|12531.9|12544.6|12532.6|12543.9|12531.9|9
1632420110000|2021-09-23 18:01:50|12544.6|12532.6|12547.7|12535.7|12547.7|12535.7|12544.6|12532.6|15
1632420120000|2021-09-23 18:02:00|12548.4|12536.4|12547.7|12535.7|12548.4|12536.4|12547.7|12535.7|5
1632420130000|2021-09-23 18:02:10|12546.9|12534.9|12549.4|12537.4|12549.4|12537.4|12546.9|12534.9|0
1632420140000|2021-09-23 18:02:20|12550.2|12538.2|12550.7|12538.7|12550.7|12538.7|12549.4|12537.4|0
1632420170000|2021-09-23 18:02:50|12550.2|12538.2|12548.2|12536.2|12550.7|12538.7|12548.2|12536.2|1
1632420180000|2021-09-23 18:03:00|12547.2|12535.2|12546.4|12534.4|12547.2|12535.2|12546.4|12534.4|0
1632420190000|2021-09-23 18:03:10|12547.9|12535.9|12548.9|12536.9|12548.9|12536.9|12547.9|12535.9|1
1632420220000|2021-09-23 18:03:40|12547.5|12535.5|12547.2|12535.2|12548.9|12536.9|12547.2|12535.2|6
1632420240000|2021-09-23 18:04:00|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|12547.2|12535.2|0
1632420250000|2021-09-23 18:04:10|12548.9|12536.9|12548.2|12536.2|12548.9|12536.9|12548.2|12536.2|0
1632420260000|2021-09-23 18:04:20|12547.5|12535.5|12548.9|12536.9|12548.9|12536.9|12547.5|12535.5|1
1632420270000|2021-09-23 18:04:30|12548.2|12536.2|12548.2|12536.2|12548.2|12536.2|12548.2|12536.2|6
1632420280000|2021-09-23 18:04:40|12548.9|12536.9|12548.9|12536.9|12548.9|12536.9|12548.2|12536.2|1
1632420290000|2021-09-23 18:04:50|12548.2|12536.2|12548.9|12536.9|12549.7|12537.7|12548.2|12536.2|9
1632490200000|2021-09-24 13:30:00|12571|12559|12544.9|12532.9|12571|12559|12536.3|12519.7|37
1632490210000|2021-09-24 13:30:10|12545.6|12533.6|12546.1|12534.1|12547.4|12535.4|12545.6|12533.6|0
1632490220000|2021-09-24 13:30:20|12545.6|12533.6|12539.9|12527.9|12545.6|12533.6|12539|12527|19
1632490230000|2021-09-24 13:30:30|12540.4|12528.4|12533.3|12521.3|12540.4|12528.4|12532.2|12520.2|14
1632490240000|2021-09-24 13:30:40|12532.7|12520.7|12537.9|12525.9|12545.3|12530.9|12532.7|12520.7|4
1632490250000|2021-09-24 13:30:50|12538.6|12526.6|12536.1|12524.1|12538.6|12526.6|12536.1|12524.1|1
1632490260000|2021-09-24 13:31:00|12537.4|12525.4|12539.9|12527.9|12539.9|12527.9|12537.4|12525.4|0
1632490270000|2021-09-24 13:31:10|12539.2|12527.2|12539.2|12527.2|12539.9|12527.9|12537.4|12525.4|1
1632490280000|2021-09-24 13:31:20|12538.5|12526.5|12541|12529|12541|12529|12535.8|12523.8|2
1632490290000|2021-09-24 13:31:30|12540.3|12528.3|12546.2|12526.2|12546.2|12529|12538.5|12526.2|0
1632490300000|2021-09-24 13:31:40|12541.5|12529.5|12541|12529|12542.2|12530.2|12541|12529|4
1632490310000|2021-09-24 13:31:50|12541.7|12529.7|12543.5|12531.5|12544.7|12532.7|12541.7|12529.7|1
1632490320000|2021-09-24 13:32:00|12542.8|12530.8|12546.5|12534.5|12546.5|12534.5|12542.8|12530.8|2
1632490330000|2021-09-24 13:32:10|12547.2|12535.2|12548.3|12536.3|12552.6|12540.6|12547.2|12535.2|2
1632490340000|2021-09-24 13:32:20|12548.9|12536.9|12546.5|12534.5|12550.8|12538.8|12545.8|12533.8|0
1632490350000|2021-09-24 13:32:30|12544.6|12532.6|12545.1|12533.1|12547.1|12535.1|12544.6|12532.6|2
1632490360000|2021-09-24 13:32:40|12543.9|12531.9|12549.7|12537.7|12549.7|12537.7|12542.8|12530.8|6
1632490370000|2021-09-24 13:32:50|12552.1|12540.1|12552.9|12540.9|12552.9|12540.9|12551|12539|1
1632490380000|2021-09-24 13:33:00|12551.5|12539.5|12552.8|12540.8|12553.5|12541.5|12551|12539|1
1632490390000|2021-09-24 13:33:10|12553.5|12541.5|12553.5|12541.5|12554.2|12542.2|12552.8|12540.8|10
1632490400000|2021-09-24 13:33:20|12556|12544|12554.2|12542.2|12556|12544|12554.2|12542.2|0
1632490410000|2021-09-24 13:33:30|12554.7|12542.7|12557.8|12545.8|12557.8|12545.8|12554.7|12542.7|0
1632490420000|2021-09-24 13:33:40|12558.5|12546.5|12559|12547|12559|12547|12558.5|12546.5|18
1632490430000|2021-09-24 13:33:50|12560.4|12548.4|12560.4|12548.4|12560.4|12548.4|12560.4|12548.4|5
1632490440000|2021-09-24 13:34:00|12559.7|12547.7|12561.2|12549.2|12565.6|12553.6|12559.7|12547.7|5
1632490450000|2021-09-24 13:34:10|12557.4|12545.4|12558.7|12546.7|12558.7|12546.7|12555.6|12543.6|1
1632490460000|2021-09-24 13:34:20|12560.6|12548.6|12561.7|12549.7|12561.7|12549.7|12560.6|12548.6|0
1632490470000|2021-09-24 13:34:30|12562.4|12550.4|12566.2|12554.2|12566.2|12554.2|12562.4|12550.4|6
1632490480000|2021-09-24 13:34:40|12567.4|12555.4|12566.7|12554.7|12567.4|12555.4|12566.7|12554.7|2
1632490490000|2021-09-24 13:34:50|12566.2|12554.2|12562.9|12550.9|12566.2|12554.2|12562.9|12550.9|4
1632490500000|2021-09-24 13:35:00|12563.7|12551.7|12556.2|12544.2|12564.2|12552.2|12556.2|12544.2|12
1632490510000|2021-09-24 13:35:10|12555.6|12543.6|12556.2|12544.2|12557.4|12545.4|12555.6|12543.6|1
1632490520000|2021-09-24 13:35:20|12561.2|12549.2|12553.1|12541.1|12561.7|12549.7|12549.4|12537.4|37
1632490530000|2021-09-24 13:35:30|12552.6|12540.6|12550.1|12538.1|12552.6|12540.6|12550.1|12538.1|0
1632490540000|2021-09-24 13:35:40|12551.3|12539.3|12549.5|12537.5|12551.3|12539.3|12548.8|12536.8|0
1632490560000|2021-09-24 13:36:00|12552.6|12540.6|12548.3|12536.3|12552.6|12540.6|12548.3|12536.3|1
1632490570000|2021-09-24 13:36:10|12545.8|12533.8|12542|12530|12545.8|12533.8|12539.5|12527.5|10
1632490580000|2021-09-24 13:36:20|12542.7|12530.7|12539|12527|12542.7|12530.7|12539|12527|5
1632490590000|2021-09-24 13:36:30|12535.2|12523.2|12531|12519|12535.2|12523.2|12531|12519|8
1632490600000|2021-09-24 13:36:40|12530.2|12518.2|12532.4|12520.4|12532.4|12520.4|12528.6|12516.6|17
1632490610000|2021-09-24 13:36:50|12532.9|12520.9|12538.5|12526.5|12541|12529|12532.9|12520.9|1
1632490620000|2021-09-24 13:37:00|12537.7|12525.7|12536.5|12524.5|12537.7|12525.7|12536.5|12524.5|0
1632490630000|2021-09-24 13:37:10|12535.4|12523.4|12527.9|12515.9|12535.4|12523.4|12527.9|12515.9|10
1632490640000|2021-09-24 13:37:20|12526.1|12514.1|12542.4|12530.4|12544.4|12532.4|12526.1|12514.1|8
1632490650000|2021-09-24 13:37:30|12543.8|12531.8|12541.3|12529.3|12544.5|12532.5|12541.3|12529.3|1
1632490660000|2021-09-24 13:37:40|12542|12530|12551.7|12539.7|12551.9|12539.9|12542|12530|3
1632490670000|2021-09-24 13:37:50|12552.3|12540.3|12549.9|12537.9|12552.3|12540.3|12549.9|12537.9|0
1632490680000|2021-09-24 13:38:00|12550.6|12538.6|12547.4|12535.4|12550.7|12538.6|12546|12530.7|2
1632490690000|2021-09-24 13:38:10|12546.7|12534.7|12544.2|12532.2|12547.4|12535.4|12544.2|12532.2|0
1632490700000|2021-09-24 13:38:20|12543.7|12531.7|12542.4|12530.4|12543.7|12531.7|12542.4|12530.4|0
1632490710000|2021-09-24 13:38:30|12543.7|12531.7|12541.7|12529.7|12543.7|12531.7|12541.7|12529.7|1
1632490720000|2021-09-24 13:38:40|12542.4|12530.4|12539.2|12527.2|12542.4|12530.4|12539.2|12527.2|0
1632490730000|2021-09-24 13:38:50|12538.5|12526.5|12538.1|12526.1|12538.5|12526.5|12536.7|12524.7|2
1632490740000|2021-09-24 13:39:00|12537.4|12525.4|12538.1|12526.1|12538.1|12526.1|12537.4|12525.4|0
1632490750000|2021-09-24 13:39:10|12537.4|12525.4|12536.2|12524.2|12539.9|12527.9|12536.2|12524.2|0
1632490760000|2021-09-24 13:39:20|12538.1|12526.1|12538.7|12526.7|12539.9|12527.9|12536.2|12524.2|1
1632490770000|2021-09-24 13:39:30|12536.2|12524.2|12536.2|12524.2|12540.6|12528.6|12536.2|12524.2|0
1632490780000|2021-09-24 13:39:40|12532.6|12520.6|12533.3|12521.3|12534.6|12522.6|12530.8|12518.8|7
1632490790000|2021-09-24 13:39:50|12532.1|12520.1|12535.3|12523.3|12535.3|12523.3|12531|12519|3
1632490800000|2021-09-24 13:40:00|12533.9|12521.9|12535.6|12523.6|12536.9|12524.9|12533.9|12521.9|3
1632490810000|2021-09-24 13:40:10|12538.9|12526.9|12540.1|12528.1|12540.1|12528.1|12536.4|12524.4|4
1632490820000|2021-09-24 13:40:20|12539.4|12527.4|12536.2|12524.2|12539.4|12527.4|12536.2|12524.2|1
1632490830000|2021-09-24 13:40:30|12536.9|12524.9|12538.1|12526.1|12538.7|12526.7|12536.9|12524.9|3
1632490840000|2021-09-24 13:40:40|12538.7|12526.7|12538.9|12526.9|12540.3|12528.3|12538|12526|8
1632490850000|2021-09-24 13:40:50|12538.4|12526.4|12537.8|12525.8|12538.5|12526.5|12537.8|12525.8|2
1632490860000|2021-09-24 13:41:00|12538.4|12526.4|12539.1|12527.1|12539.1|12527.1|12537.8|12525.8|0
1632490870000|2021-09-24 13:41:10|12538.5|12526.5|12536.6|12524.6|12538.5|12526.5|12536.6|12524.6|1
1632490880000|2021-09-24 13:41:20|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|6
1632490890000|2021-09-24 13:41:30|12539.8|12527.8|12546.6|12534.6|12547.3|12535.3|12539.8|12527.8|2
1632490900000|2021-09-24 13:41:40|12547.3|12535.3|12548.4|12536.4|12548.4|12536.4|12545.9|12533.9|0
1632490910000|2021-09-24 13:41:50|12547.8|12535.8|12547.1|12535.1|12547.8|12535.8|12547.1|12535.1|0
1632490920000|2021-09-24 13:42:00|||||||||1
1632490930000|2021-09-24 13:42:10|12547.7|12535.7|12551.4|12539.4|12551.4|12539.4|12547.7|12535.7|1
1632490950000|2021-09-24 13:42:30|12552|12540|12554.6|12542.6|12554.6|12542.6|12552|12540|4
1632490960000|2021-09-24 13:42:40|12553.9|12541.9|12552.8|12540.8|12553.9|12541.9|12552.1|12540.1|0
1632490970000|2021-09-24 13:42:50|12552.1|12540.1|12552.1|12540.1|12552.8|12540.8|12548.8|12536.8|11
1632490980000|2021-09-24 13:43:00|12553.4|12541.4|12553.4|12541.4|12553.4|12541.4|12553.4|12541.4|0
1632490990000|2021-09-24 13:43:10|12550.9|12538.9|12550.2|12538.2|12550.9|12538.9|12549.1|12537.1|7
1632491000000|2021-09-24 13:43:20|12549.5|12537.5|12555|12543|12556.3|12544.3|12549.5|12537.5|1
1632491010000|2021-09-24 13:43:30|12557|12545|12555.7|12543.7|12557|12545|12555.7|12543.7|3
1632491020000|2021-09-24 13:43:40|12553.2|12541.2|12557.5|12545.5|12557.5|12545.5|12553.2|12541.2|1
1632491030000|2021-09-24 13:43:50|12556.8|12544.8|12555.7|12543.7|12557|12545|12555.7|12543.7|0
1632491040000|2021-09-24 13:44:00|||||||||1
1632491050000|2021-09-24 13:44:10|12555|12543|12556.8|12544.8|12556.8|12544.8|12555|12543|0
1632491060000|2021-09-24 13:44:20|12554.8|12542.8|12554.8|12542.8|12554.8|12542.8|12554.1|12542.1|4
1632491070000|2021-09-24 13:44:30|12555.6|12543.6|12550.7|12538.7|12555.6|12543.6|12546.3|12534.3|11
1632491090000|2021-09-24 13:44:50|12552|12540|12555.7|12543.7|12555.7|12543.7|12551.4|12539.4|0
1632491100000|2021-09-24 13:45:00|12555|12543|12555.7|12543.7|12555.7|12543.7|12555|12543|1
1632491110000|2021-09-24 13:45:10|12554.5|12542.5|12550.7|12538.7|12554.5|12542.5|12550.7|12538.7|0
1632491120000|2021-09-24 13:45:20|12549.5|12537.5|12545.7|12533.7|12549.5|12537.5|12545.7|12533.7|2
1632491140000|2021-09-24 13:45:40|||||||||1
1632491150000|2021-09-24 13:45:50|12546.4|12534.4|12545.9|12533.9|12547.7|12535.7|12545.9|12533.9|2
1632491160000|2021-09-24 13:46:00|12550.9|12538.9|12545.9|12533.9|12550.9|12538.9|12545.9|12533.9|3
1632491170000|2021-09-24 13:46:10|12546.6|12534.6|12544.6|12532.6|12547.5|12535.5|12543.9|12531.9|2
1632491180000|2021-09-24 13:46:20|12546.4|12534.4|12545.7|12533.7|12547.7|12535.7|12543.8|12531.8|9
1632491190000|2021-09-24 13:46:30|12545|12533|12547|12535|12547.7|12535.7|12544.5|12532.5|9
1632491200000|2021-09-24 13:46:40|12544.5|12532.5|12544.5|12532.5|12544.5|12532.5|12544.5|12532.5|1
1632491210000|2021-09-24 13:46:50|12546.3|12534.3|12546.4|12534.4|12546.4|12534.4|12546.3|12534.3|1
1632491220000|2021-09-24 13:47:00|12545.7|12533.7|12541.1|12529.1|12545.7|12533.7|12539.7|12527.7|7
1632491230000|2021-09-24 13:47:10|12540.4|12528.4|12538.6|12526.6|12540.4|12528.4|12538.6|12526.6|9
1632491240000|2021-09-24 13:47:20|12539.1|12527.1|12537.7|12525.7|12540.2|12528.2|12537.7|12525.7|6
1632491250000|2021-09-24 13:47:30|12537|12525|12537.7|12525.7|12537.7|12525.7|12537|12525|11
1632491260000|2021-09-24 13:47:40|12538.4|12526.4|12540|12528|12540|12528|12537.7|12525.7|0
1632491270000|2021-09-24 13:47:50|12541.3|12529.3|12540.6|12528.6|12541.3|12529.3|12540.6|12528.6|1
1632491280000|2021-09-24 13:48:00|12539.3|12527.3|12539.3|12527.3|12539.3|12527.3|12539.3|12527.3|2
1632491290000|2021-09-24 13:48:10|12540|12528|12537|12525|12540|12528|12537|12525|12
1632491300000|2021-09-24 13:48:20|12534.1|12522.1|12532.9|12520.9|12534.7|12522.7|12532.3|12520.3|7
1632491310000|2021-09-24 13:48:30|12532.2|12520.2|12531.6|12519.6|12532.2|12520.2|12531.6|12519.6|0
1632491320000|2021-09-24 13:48:40|12531.1|12519.1|12531.1|12519.1|12531.6|12519.6|12531.1|12519.1|3
1632491330000|2021-09-24 13:48:50|12531.6|12519.6|12529.4|12517.4|12531.6|12519.6|12529.4|12517.4|9
1632491340000|2021-09-24 13:49:00|12529.5|12517.5|12529.5|12517.5|12530|12518|12529.5|12517.5|30
1632491350000|2021-09-24 13:49:10|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|14
1632491360000|2021-09-24 13:49:20|12528.9|12516.9|12531.4|12519.4|12531.4|12519.4|12528.9|12516.9|1
1632491370000|2021-09-24 13:49:30|12532|12520|12531.8|12519.8|12534.5|12522.5|12531.8|12519.8|5
1632491380000|2021-09-24 13:49:40|12532.5|12520.5|12531.2|12519.2|12533.2|12521.2|12531.2|12519.2|0
1632491390000|2021-09-24 13:49:50|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|0
1632491400000|2021-09-24 13:50:00|12534.5|12522.5|12531.8|12519.8|12536.2|12524.2|12531.8|12519.8|1
1632491410000|2021-09-24 13:50:10|12531.2|12519.2|12529.5|12517.5|12531.2|12519.2|12528.7|12516.7|0
1632491420000|2021-09-24 13:50:20|12528|12516|12527.5|12515.5|12528.2|12516.2|12527.5|12515.5|0
1632491430000|2021-09-24 13:50:30|12527|12515|12528.8|12516.8|12528.8|12516.8|12527|12515|5
1632491440000|2021-09-24 13:50:40|12528.2|12516.2|12528.2|12516.2|12529.5|12517.5|12528.2|12516.2|1
1632491450000|2021-09-24 13:50:50|12527.5|12515.5|12527|12515|12527.5|12515.5|12527|12515|1
1632491460000|2021-09-24 13:51:00|12526.4|12514.4|12526.4|12514.4|12527.7|12515.7|12526.4|12514.4|0
1632491470000|2021-09-24 13:51:10|12527|12515|12525.9|12513.9|12527.7|12515.7|12525.9|12513.9|12
1632491480000|2021-09-24 13:51:20|12525.3|12513.3|12521.8|12509.8|12525.3|12513.3|12521.8|12509.8|25
1632491490000|2021-09-24 13:51:30|12521.2|12509.2|12520.7|12508.7|12521.2|12509.2|12519.3|12507.3|16
1632491500000|2021-09-24 13:51:40|12520|12508|12520.5|12508.5|12521.8|12509.8|12520|12508|4
1632491510000|2021-09-24 13:51:50|12520|12508|12520|12508|12520|12508|12518.7|12506.7|2
1632491520000|2021-09-24 13:52:00|12519.4|12507.4|12518.7|12506.7|12519.4|12507.4|12518.7|12506.7|1
1632491530000|2021-09-24 13:52:10|12519.3|12507.3|12516|12504|12521.2|12509.2|12515.5|12503.5|22
1632491540000|2021-09-24 13:52:20|12516.8|12504.8|12518.5|12506.5|12518.5|12506.5|12516|12504|1
1632491550000|2021-09-24 13:52:30|12518|12506|12515.3|12503.3|12518|12506|12515.3|12503.3|8
1632491560000|2021-09-24 13:52:40|12515|12503|12516.8|12504.8|12517.5|12505.5|12515|12503|6
1632491570000|2021-09-24 13:52:50|12516.2|12504.2|12516.8|12504.8|12519.8|12507.8|12516.2|12504.2|2
1632491580000|2021-09-24 13:53:00|12519.3|12507.3|12518.6|12506.6|12519.3|12507.3|12517.5|12505.5|9
1632491590000|2021-09-24 13:53:10|12517.8|12505.8|12519.8|12507.8|12519.8|12507.8|12517.3|12505.3|5
1632491600000|2021-09-24 13:53:20|12519.3|12507.3|12518.6|12506.6|12522.5|12510.5|12517.3|12505.3|19
1632491610000|2021-09-24 13:53:30|12519.3|12507.3|12519.3|12507.3|12520|12508|12518.7|12506.7|2
1632491630000|2021-09-24 13:53:50|12520.5|12508.5|12521.1|12509.1|12525.4|12513.4|12520.5|12508.5|1
1632491640000|2021-09-24 13:54:00|12519.8|12507.8|12519.3|12507.3|12524.1|12512.1|12519.3|12507.3|2
1632491650000|2021-09-24 13:54:10|12520|12508|12521.6|12509.6|12522.3|12510.3|12519.3|12507.3|0
1632491660000|2021-09-24 13:54:20|12522.3|12510.3|12521.1|12509.1|12522.3|12510.3|12521.1|12509.1|0
1632491670000|2021-09-24 13:54:30|12522.3|12510.3|12521.1|12509.1|12522.3|12510.3|12519.6|12507.6|9
1632491680000|2021-09-24 13:54:40|12524.8|12512.8|12519.1|12507.1|12524.8|12512.8|12519.1|12507.1|23
1632491690000|2021-09-24 13:54:50|12518.6|12506.6|12518.6|12506.6|12519.8|12507.8|12517.3|12505.3|3
1632491700000|2021-09-24 13:55:00|12519.1|12507.1|12519.8|12507.8|12519.8|12507.8|12519.1|12507.1|0
1632491710000|2021-09-24 13:55:10|12518.4|12506.4|12519.1|12507.1|12520.4|12508.4|12517.3|12505.3|8
1632491720000|2021-09-24 13:55:20|||||||||1
1632491730000|2021-09-24 13:55:30|12517.3|12505.3|12515|12503|12517.3|12505.3|12514.3|12502.3|9
1632491740000|2021-09-24 13:55:40|12511.2|12499.2|12511.4|12499.4|12513.7|12501.7|12507.6|12495.6|22
1632491750000|2021-09-24 13:55:50|12511.9|12499.9|12515.5|12503.5|12518|12506|12510.7|12498.7|5
1632491760000|2021-09-24 13:56:00|12516.6|12504.6|12517.2|12505.2|12518.6|12506.6|12513.6|12501.6|7
1632491770000|2021-09-24 13:56:10|12517.9|12505.9|12523.4|12511.4|12523.4|12511.4|12517.9|12505.9|10
1632491780000|2021-09-24 13:56:20|12522.7|12510.7|12527.2|12515.2|12527.7|12515.7|12521.6|12509.6|4
1632491790000|2021-09-24 13:56:30|12527.9|12515.9|12529.7|12517.7|12534.7|12522.7|12527.9|12515.9|3
1632491800000|2021-09-24 13:56:40|12530.4|12518.4|12530.4|12518.4|12530.4|12518.4|12530.4|12518.4|2
1632491810000|2021-09-24 13:56:50|12529.8|12517.8|12529.1|12517.1|12529.8|12517.8|12528.4|12516.4|1
1632491820000|2021-09-24 13:57:00|12528.4|12516.4|12523.4|12511.4|12528.4|12516.4|12523.4|12511.4|1
1632491830000|2021-09-24 13:57:10|12522.7|12510.7|12522.2|12510.2|12523.4|12511.4|12522.2|12510.2|0
1632491840000|2021-09-24 13:57:20|12520.8|12508.8|12517|12505|12520.8|12508.8|12515.2|12503.2|3
1632491850000|2021-09-24 13:57:30|12515.8|12503.8|12518.4|12506.4|12518.4|12506.4|12515.8|12503.8|2
1632491860000|2021-09-24 13:57:40|12518.6|12506.6|12517.9|12505.9|12519.1|12507.1|12517.9|12505.9|3
1632491870000|2021-09-24 13:57:50|12518.4|12506.4|12518.4|12506.4|12518.4|12506.4|12518.4|12506.4|0
1632491880000|2021-09-24 13:58:00|12517.9|12505.9|12513.6|12501.6|12517.9|12505.9|12512.2|12500.2|3
1632491890000|2021-09-24 13:58:10|12512.2|12500.2|12513.6|12501.6|12514.8|12502.8|12511.6|12499.6|18
1632491900000|2021-09-24 13:58:20|12512.9|12500.9|12512.3|12500.3|12513.6|12501.6|12510.4|12498.4|4
1632491910000|2021-09-24 13:58:30|12514.8|12502.8|12515.5|12503.5|12515.5|12503.5|12514.1|12502.1|2
1632491920000|2021-09-24 13:58:40|12516.1|12504.1|12513.6|12501.6|12516.1|12504.1|12513.6|12501.6|0
1632491930000|2021-09-24 13:58:50|12514.1|12502.1|12511.6|12499.6|12514.8|12502.8|12511.6|12499.6|2
1632491940000|2021-09-24 13:59:00|12512.3|12500.3|12516.8|12504.8|12517.3|12505.3|12512.2|12500.2|7
1632491950000|2021-09-24 13:59:10|12516.1|12504.1|12513.6|12501.6|12517.3|12505.3|12512.2|12500.2|0
1632491960000|2021-09-24 13:59:20|12512.9|12500.9|12513.6|12501.6|12513.6|12501.6|12512.2|12500.2|0
1632491970000|2021-09-24 13:59:30|12512.9|12500.9|12512.5|12500.5|12512.9|12500.9|12510.4|12498.4|13
1632491990000|2021-09-24 13:59:50|12511.8|12499.8|12510|12498|12511.8|12499.8|12509.5|12497.5|0
1632492000000|2021-09-24 14:00:00|12508.2|12496.2|12506.3|12494.3|12508.2|12496.2|12506.3|12494.3|8
1632492010000|2021-09-24 14:00:10|12506.4|12494.4|12505.2|12493.2|12506.4|12494.4|12505.2|12493.2|3
1632492030000|2021-09-24 14:00:30|||||||||3
1632492040000|2021-09-24 14:00:40|12502.7|12490.7|12505|12493|12506.3|12494.3|12501.4|12489.4|19
1632492050000|2021-09-24 14:00:50|12504.5|12492.5|12504.5|12492.5|12504.5|12492.5|12504.5|12492.5|4
1632492060000|2021-09-24 14:01:00|12503.8|12491.8|12500.7|12488.7|12503.8|12491.8|12500.7|12488.7|1
1632492070000|2021-09-24 14:01:10|12501.3|12489.3|12500.7|12488.7|12501.3|12489.3|12500.7|12488.7|0
1632492080000|2021-09-24 14:01:20|12501.4|12489.4|12502|12490|12502|12490|12501.4|12489.4|1
1632492090000|2021-09-24 14:01:30|12503.8|12491.8|12506.3|12494.3|12507.5|12495.5|12502.5|12490.5|30
1632492100000|2021-09-24 14:01:40|12507.5|12495.5|12506.1|12494.1|12507.5|12495.5|12506.1|12494.1|1
1632492110000|2021-09-24 14:01:50|12506.8|12494.8|12506.1|12494.1|12506.8|12494.8|12506.1|12494.1|0
1632492120000|2021-09-24 14:02:00|12506.8|12494.8|12506.8|12494.8|12507.4|12495.4|12505.6|12493.6|44
1632492130000|2021-09-24 14:02:10|12506.1|12494.1|12506.8|12494.8|12506.8|12494.8|12506.1|12494.1|0
1632492140000|2021-09-24 14:02:20|12506.1|12494.1|12506.8|12494.8|12506.8|12494.8|12506.1|12494.1|0
1632492150000|2021-09-24 14:02:30|12508.8|12496.8|12508.8|12496.8|12509.3|12497.3|12506.8|12494.8|17
1632492160000|2021-09-24 14:02:40|12509.3|12497.3|12513.8|12501.8|12513.8|12501.8|12509.3|12497.3|5
1632492170000|2021-09-24 14:02:50|12512.5|12500.5|12512.7|12500.7|12514.5|12502.5|12510.7|12498.7|13
1632492180000|2021-09-24 14:03:00|12512|12500|12513.8|12501.8|12513.8|12501.8|12512|12500|3
1632492200000|2021-09-24 14:03:20|12512.5|12500.5|12508.9|12496.9|12512.5|12500.5|12508.8|12496.8|7
1632492210000|2021-09-24 14:03:30|12509.5|12497.5|12510|12498|12513.2|12501.2|12509.5|12497.5|0
1632492220000|2021-09-24 14:03:40|12511.3|12499.3|12511.3|12499.3|12511.3|12499.3|12511.3|12499.3|0
1632492230000|2021-09-24 14:03:50|12510.7|12498.7|12510|12498|12510.7|12498.7|12510|12498|1
1632492240000|2021-09-24 14:04:00|12508.8|12496.8|12508.8|12496.8|12510|12498|12508.8|12496.8|0
1632492250000|2021-09-24 14:04:10|12510|12498|12513.8|12501.8|12513.8|12501.8|12510|12498|1
1632492270000|2021-09-24 14:04:30|12517.5|12505.5|12509.3|12497.3|12517.5|12505.5|12509.3|12497.3|22
1632492280000|2021-09-24 14:04:40|12510|12498|12510.2|12498.2|12512.7|12500.7|12508.8|12496.8|2
1632492290000|2021-09-24 14:04:50|12511.5|12499.5|12511.5|12499.5|12511.5|12499.5|12511.5|12499.5|0
1632492300000|2021-09-24 14:05:00|12512.7|12500.7|12514|12502|12514.5|12502.5|12512.7|12500.7|4
1632492320000|2021-09-24 14:05:20|12512.7|12500.7|12512.7|12500.7|12512.7|12500.7|12512.7|12500.7|0
1632492330000|2021-09-24 14:05:30|12511.5|12499.5|12513.4|12501.4|12513.4|12501.4|12511.5|12499.5|1
1632492350000|2021-09-24 14:05:50|12512.7|12500.7|12511.5|12499.5|12512.7|12500.7|12511.5|12499.5|0
1632492360000|2021-09-24 14:06:00|12510.8|12498.8|12508.4|12496.4|12510.8|12498.8|12508.4|12496.4|4
1632492370000|2021-09-24 14:06:10|12507.2|12495.2|12509.1|12497.1|12509.1|12497.1|12507.2|12495.2|2
1632492380000|2021-09-24 14:06:20|12508.4|12496.4|12506.6|12494.6|12508.4|12496.4|12506.6|12494.6|1
1632492390000|2021-09-24 14:06:30|12504.8|12492.8|12503.6|12491.6|12506.8|12494.8|12503.6|12491.6|12
1632492400000|2021-09-24 14:06:40|12504.3|12492.3|12503.7|12491.7|12504.3|12492.3|12503|12491|13
1632492410000|2021-09-24 14:06:50|12502.7|12490.7|12501.8|12489.8|12503.2|12491.2|12501.2|12489.2|2
1632492420000|2021-09-24 14:07:00|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|12500.5|12488.5|0
1632492430000|2021-09-24 14:07:10|12501.8|12489.8|12502.9|12490.9|12505.5|12493.5|12501.8|12489.8|32
1632492440000|2021-09-24 14:07:20|12504.1|12492.1|12504.8|12492.8|12507.3|12495.3|12502.9|12490.9|10
1632492450000|2021-09-24 14:07:30|12503.6|12491.6|12502.3|12490.3|12504.3|12492.3|12502.3|12490.3|0
1632492460000|2021-09-24 14:07:40|12501.1|12489.1|12501.8|12489.8|12501.8|12489.8|12500.5|12488.5|0
1632492480000|2021-09-24 14:08:00|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|3
1632492490000|2021-09-24 14:08:10|12504.8|12492.8|12505.4|12493.4|12506.8|12494.8|12504.8|12492.8|10
1632492510000|2021-09-24 14:08:30|||||||||1
1632492520000|2021-09-24 14:08:40|12504.8|12492.8|12506.8|12494.8|12506.8|12494.8|12504.8|12492.8|0
1632492530000|2021-09-24 14:08:50|12505.4|12493.4|12507.9|12495.9|12507.9|12495.9|12505.4|12493.4|0
1632492540000|2021-09-24 14:09:00|12506.5|12494.5|12510.9|12498.9|12513.4|12501.4|12506.5|12494.5|9
1632492550000|2021-09-24 14:09:10|12510.2|12498.2|12512.9|12500.9|12512.9|12500.9|12509.7|12497.7|0
1632492560000|2021-09-24 14:09:20|12513.4|12501.4|12514|12502|12514.7|12502.7|12512.9|12500.9|0
1632492570000|2021-09-24 14:09:30|12513.4|12501.4|12515.9|12503.9|12516.6|12504.6|12512.9|12500.9|1
1632492580000|2021-09-24 14:09:40|12516.6|12504.6|12517.2|12505.2|12517.2|12505.2|12515.9|12503.9|0
1632492590000|2021-09-24 14:09:50|12516.6|12504.6|12513.4|12501.4|12516.6|12504.6|12512.9|12500.9|0
1632492600000|2021-09-24 14:10:00|12514.1|12502.1|12517.2|12505.2|12517.2|12505.2|12514.1|12502.1|5
1632492610000|2021-09-24 14:10:10|12517.7|12505.7|12520.9|12508.9|12520.9|12508.9|12517.7|12505.7|4
1632492630000|2021-09-24 14:10:30|12521.5|12509.5|12522.7|12510.7|12523.4|12511.4|12520.9|12508.9|1
1632492640000|2021-09-24 14:10:40|12523.4|12511.4|12522|12510|12523.4|12511.4|12522|12510|2
1632492650000|2021-09-24 14:10:50|12522.7|12510.7|12522|12510|12522.7|12510.7|12522|12510|0
1632492660000|2021-09-24 14:11:00|12524|12512|12525.6|12513.6|12526.3|12514.3|12524|12512|1
1632492670000|2021-09-24 14:11:10|12526.3|12514.3|12529.4|12517.4|12529.4|12517.4|12526.3|12514.3|9
1632492680000|2021-09-24 14:11:20|12528.7|12516.7|12527.4|12515.4|12528.7|12516.7|12527.4|12515.4|0
1632492690000|2021-09-24 14:11:30|12525.6|12513.6|12526.9|12514.9|12526.9|12514.9|12525.6|12513.6|0
1632492700000|2021-09-24 14:11:40|12526.2|12514.2|12521.9|12509.9|12526.2|12514.2|12520.6|12508.6|1
1632492710000|2021-09-24 14:11:50|12524.4|12512.4|12523.7|12511.7|12524.4|12512.4|12522.4|12510.4|1
1632492720000|2021-09-24 14:12:00|12524.9|12512.9|12524.9|12512.9|12524.9|12512.9|12523.7|12511.7|0
1632492730000|2021-09-24 14:12:10|12527.6|12515.6|12528.1|12516.1|12528.1|12516.1|12526.2|12514.2|4
1632492740000|2021-09-24 14:12:20|12527.6|12515.6|12526.9|12514.9|12527.6|12515.6|12526.2|12514.2|0
1632492750000|2021-09-24 14:12:30|12529.4|12517.4|12529.9|12517.9|12529.9|12517.9|12529.4|12517.4|0
1632492760000|2021-09-24 14:12:40|12528.7|12516.7|12532.6|12520.6|12532.6|12520.6|12528.7|12516.7|2
1632492770000|2021-09-24 14:12:50|12531.9|12519.9|12530.8|12518.8|12531.9|12519.9|12530.1|12518.1|4
1632492780000|2021-09-24 14:13:00|12531.3|12519.3|12531.2|12519.2|12534.4|12522.4|12531.2|12519.2|0
1632492790000|2021-09-24 14:13:10|12538.7|12526.7|12541|12529|12541|12529|12538.7|12526.7|8
1632492800000|2021-09-24 14:13:20|||||||||1
1632492820000|2021-09-24 14:13:40|12539.2|12527.2|12541|12529|12541|12529|12539.2|12527.2|0
1632492830000|2021-09-24 14:13:50|12539.8|12527.8|12539.8|12527.8|12541|12529|12539.8|12527.8|3
1632492840000|2021-09-24 14:14:00|||||||||1
1632492850000|2021-09-24 14:14:10|12539.1|12527.1|12540.5|12528.5|12540.5|12528.5|12539.1|12527.1|0
1632492860000|2021-09-24 14:14:20|12539.8|12527.8|12536.6|12524.6|12539.8|12527.8|12535.9|12523.9|1
1632492870000|2021-09-24 14:14:30|12535.9|12523.9|12537.8|12525.8|12538.5|12526.5|12532.8|12520.8|1
1632492880000|2021-09-24 14:14:40|12537.3|12525.3|12537.3|12525.3|12537.3|12525.3|12537.3|12525.3|0
1632492890000|2021-09-24 14:14:50|12535.2|12523.2|12535.9|12523.9|12535.9|12523.9|12535.2|12523.2|13
1632492900000|2021-09-24 14:15:00|12536.4|12524.4|12543.7|12531.7|12543.7|12531.7|12536.4|12524.4|7
1632492910000|2021-09-24 14:15:10|12543|12531|12543.2|12531.2|12543.7|12531.7|12542.5|12530.5|13
1632492920000|2021-09-24 14:15:20|12545.7|12533.7|12548.9|12536.9|12548.9|12536.9|12545.7|12533.7|2
1632492930000|2021-09-24 14:15:30|12549.4|12537.4|12550.2|12538.2|12550.2|12538.2|12549.4|12537.4|0
1632492940000|2021-09-24 14:15:40|12548.9|12536.9|12545.9|12533.9|12548.9|12536.9|12545.9|12533.9|0
1632492950000|2021-09-24 14:15:50|12544.6|12532.6|12545.3|12533.3|12545.3|12533.3|12544.6|12532.6|1
1632492960000|2021-09-24 14:16:00|12544.8|12532.8|12544.1|12532.1|12545.3|12533.3|12543.4|12531.4|2
1632492980000|2021-09-24 14:16:20|12543.4|12531.4|12544.8|12532.8|12546|12534|12543.4|12531.4|0
1632492990000|2021-09-24 14:16:30|12544.1|12532.1|12547.3|12535.3|12547.3|12535.3|12542.8|12530.8|1
1632493000000|2021-09-24 14:16:40|12546.6|12534.6|12544.1|12532.1|12546.6|12534.6|12544.1|12532.1|0
1632493010000|2021-09-24 14:16:50|12545.3|12533.3|12546|12534|12547.3|12535.3|12544.8|12532.8|6
1632493020000|2021-09-24 14:17:00|12544.8|12532.8|12546.7|12534.7|12548|12536|12544.2|12532.2|3
1632493030000|2021-09-24 14:17:10|12546.6|12534.6|12546.6|12534.6|12547.3|12535.3|12545.9|12533.9|0
1632493040000|2021-09-24 14:17:20|12547.3|12535.3|12546.6|12534.6|12547.3|12535.3|12546.6|12534.6|0
1632493050000|2021-09-24 14:17:30|12547.3|12535.3|12544.2|12532.2|12547.3|12535.3|12543.5|12531.5|2
1632493060000|2021-09-24 14:17:40|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|0
1632493070000|2021-09-24 14:17:50|12544.8|12532.8|12546|12534|12546|12534|12542.8|12530.8|0
1632493080000|2021-09-24 14:18:00|12546.6|12534.6|12547.8|12535.8|12548.5|12536.5|12545.9|12533.9|4
1632493090000|2021-09-24 14:18:10|12548.4|12536.4|12543.4|12531.4|12550.2|12538.2|12543.4|12531.4|1
1632493100000|2021-09-24 14:18:20|12543.9|12531.9|12548.4|12536.4|12548.4|12536.4|12543.9|12531.9|0
1632493120000|2021-09-24 14:18:40|12549.6|12537.6|12549.8|12537.8|12550.9|12538.9|12549.1|12537.1|13
1632493130000|2021-09-24 14:18:50|12549.1|12537.1|12552.1|12540.1|12552.1|12540.1|12549.1|12537.1|0
1632493140000|2021-09-24 14:19:00|12553.4|12541.4|12553.5|12541.5|12554.6|12542.6|12553.4|12541.4|6
1632493150000|2021-09-24 14:19:10|12554.6|12542.6|12555.3|12543.3|12555.9|12543.9|12554.6|12542.6|2
1632493160000|2021-09-24 14:19:20|12554.8|12542.8|12556|12544|12556|12544|12552.8|12540.8|5
1632493170000|2021-09-24 14:19:30|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|0
1632493180000|2021-09-24 14:19:40|12552.8|12540.8|12552.7|12540.7|12554.1|12542.1|12552.1|12540.1|1
1632493190000|2021-09-24 14:19:50|12553.2|12541.2|12556.4|12544.4|12556.4|12544.4|12553.2|12541.2|3
1632493210000|2021-09-24 14:20:10|12558.2|12546.2|12558.8|12546.8|12559.3|12547.3|12556.4|12544.4|1
1632493220000|2021-09-24 14:20:20|12555|12543|12553.9|12541.9|12555|12543|12553.9|12541.9|9
1632493230000|2021-09-24 14:20:30|12553.4|12541.4|12552.8|12540.8|12553.4|12541.4|12552.3|12540.3|6
1632493240000|2021-09-24 14:20:40|12555.3|12543.3|12556.6|12544.6|12556.6|12544.6|12555.3|12543.3|0
1632493250000|2021-09-24 14:20:50|12555.9|12543.9|12558.1|12546.1|12558.8|12546.8|12555.9|12543.9|1
1632493260000|2021-09-24 14:21:00|12557|12545|12555.7|12543.7|12559.3|12547.3|12555.7|12543.7|5
1632493270000|2021-09-24 14:21:10|12555|12543|12554.6|12542.6|12555.7|12543.7|12554.6|12542.6|9
1632493280000|2021-09-24 14:21:20|12555.2|12543.2|12550.7|12538.7|12555.2|12543.2|12549.5|12537.5|2
1632493290000|2021-09-24 14:21:30|12548.9|12536.9|12549.5|12537.5|12549.5|12537.5|12548.9|12536.9|0
1632493300000|2021-09-24 14:21:40|12550|12538|12550.7|12538.7|12550.7|12538.7|12550|12538|1
1632493310000|2021-09-24 14:21:50|12551.3|12539.3|12549.5|12537.5|12551.3|12539.3|12549.5|12537.5|0
1632493320000|2021-09-24 14:22:00|12548.9|12536.9|12549.5|12537.5|12549.5|12537.5|12548.9|12536.9|0
1632493330000|2021-09-24 14:22:10|12550.7|12538.7|12550.7|12538.7|12550.7|12538.7|12550.7|12538.7|4
1632493350000|2021-09-24 14:22:30|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|0
1632493360000|2021-09-24 14:22:40|12551.8|12539.8|12551.4|12539.4|12552|12540|12548.9|12536.9|5
1632493370000|2021-09-24 14:22:50|12549.5|12537.5|12549.5|12537.5|12549.5|12537.5|12548.9|12536.9|0
1632493380000|2021-09-24 14:23:00|12552.7|12540.7|12552.7|12540.7|12552.7|12540.7|12551.5|12539.5|10
1632493390000|2021-09-24 14:23:10|12552|12540|12546.6|12534.6|12552.7|12540.7|12546.6|12534.6|4
1632493400000|2021-09-24 14:23:20|12549.1|12537.1|12554.5|12542.5|12554.5|12542.5|12549.1|12537.1|3
1632493410000|2021-09-24 14:23:30|12553.8|12541.8|12552.5|12540.5|12554.5|12542.5|12552.5|12540.5|0
1632493420000|2021-09-24 14:23:40|12550.6|12538.6|12550|12538|12551.3|12539.3|12549.5|12537.5|0
1632493430000|2021-09-24 14:23:50|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|12551.3|12539.3|1
1632493440000|2021-09-24 14:24:00|12554.5|12542.5|12557.5|12545.5|12557.5|12545.5|12554.5|12542.5|4
1632493450000|2021-09-24 14:24:10|12558.1|12546.1|12558.1|12546.1|12558.1|12546.1|12558.1|12546.1|0
1632493460000|2021-09-24 14:24:20|12558.8|12546.8|12562|12550|12563.1|12551.1|12557.5|12545.5|8
1632493470000|2021-09-24 14:24:30|12562.5|12550.5|12561.3|12549.3|12562.5|12550.5|12560.6|12548.6|0
1632493480000|2021-09-24 14:24:40|12560.6|12548.6|12561.3|12549.3|12561.3|12549.3|12560|12548|4
1632493490000|2021-09-24 14:24:50|12562|12550|12560|12548|12562|12550|12560|12548|4
1632493500000|2021-09-24 14:25:00|12558.1|12546.1|12559.5|12547.5|12559.5|12547.5|12555|12543|0
1632493510000|2021-09-24 14:25:10|12562.6|12550.6|12559.3|12547.3|12563.3|12551.3|12559.3|12547.3|0
1632493520000|2021-09-24 14:25:20|12560.1|12548.1|12556.8|12544.8|12560.1|12548.1|12556.8|12544.8|1
1632493530000|2021-09-24 14:25:30|12557.6|12545.6|12557.6|12545.6|12557.6|12545.6|12556.8|12544.8|3
1632493540000|2021-09-24 14:25:40|12561.3|12549.3|12560.6|12548.6|12562|12550|12559.3|12547.3|2
1632493550000|2021-09-24 14:25:50|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|12560.1|12548.1|1
1632493560000|2021-09-24 14:26:00|12560.6|12548.6|12560.6|12548.6|12560.6|12548.6|12560.6|12548.6|1
1632493570000|2021-09-24 14:26:10|12559.9|12547.9|12560.6|12548.6|12560.6|12548.6|12559.9|12547.9|0
1632493580000|2021-09-24 14:26:20|12561.1|12549.1|12558.1|12546.1|12561.1|12549.1|12558.1|12546.1|1
1632493590000|2021-09-24 14:26:30|12556.7|12544.7|12552.4|12540.4|12556.7|12544.7|12551.1|12539.1|2
1632493600000|2021-09-24 14:26:40|12552.9|12540.9|12552.9|12540.9|12552.9|12540.9|12552.9|12540.9|0
1632493610000|2021-09-24 14:26:50|12554.9|12542.9|12554.9|12542.9|12554.9|12542.9|12554.2|12542.2|3
1632493620000|2021-09-24 14:27:00|12554.2|12542.2|12549.9|12537.9|12554.2|12542.2|12549.9|12537.9|0
1632493630000|2021-09-24 14:27:10|12549.4|12537.4|12552|12540|12552|12540|12549.4|12537.4|6
1632493640000|2021-09-24 14:27:20|12550.1|12538.1|12550.9|12538.9|12553.4|12541.4|12549.5|12537.5|0
1632493650000|2021-09-24 14:27:30|12551.5|12539.5|12551.3|12539.3|12553.4|12541.4|12549.5|12537.5|0
1632493660000|2021-09-24 14:27:40|12550.6|12538.6|12548.3|12536.3|12550.6|12538.6|12547.7|12535.7|1
1632493670000|2021-09-24 14:27:50|12549.7|12537.7|12548.4|12536.4|12550.4|12538.4|12548.4|12536.4|1
1632493680000|2021-09-24 14:28:00|12550.8|12538.8|12554.5|12542.5|12555.2|12543.2|12550.8|12538.8|1
1632493700000|2021-09-24 14:28:20|12553.8|12541.8|12550.2|12538.2|12553.8|12541.8|12549.5|12537.5|1
1632493710000|2021-09-24 14:28:30|12549.5|12537.5|12549.5|12537.5|12549.5|12537.5|12549.5|12537.5|0
1632493720000|2021-09-24 14:28:40|12550.8|12538.8|12547.2|12535.2|12553.4|12541.4|12547.2|12535.2|0
1632493730000|2021-09-24 14:28:50|12546.6|12534.6|12545.4|12533.4|12546.6|12534.6|12545.4|12533.4|24
1632493740000|2021-09-24 14:29:00|12544.7|12532.7|12543.3|12531.3|12545.2|12533.2|12542.7|12530.7|6
1632493750000|2021-09-24 14:29:10|12543.8|12531.8|12541.5|12529.5|12543.8|12531.8|12540.8|12528.8|2
1632493760000|2021-09-24 14:29:20|12540.8|12528.8|12537.2|12525.2|12541.5|12529.5|12537.2|12525.2|3
1632493770000|2021-09-24 14:29:30|12538.4|12526.4|12538.4|12526.4|12538.4|12526.4|12537.7|12525.7|1
1632493790000|2021-09-24 14:29:50|12539|12527|12540.8|12528.8|12540.8|12528.8|12539|12527|0
1632493800000|2021-09-24 14:30:00|12539.5|12527.5|12536.5|12524.5|12539.5|12527.5|12534.5|12522.5|5
1632493810000|2021-09-24 14:30:10|12534.5|12522.5|12535.2|12523.2|12535.2|12523.2|12534.5|12522.5|0
1632493820000|2021-09-24 14:30:20|12534.7|12522.7|12539.2|12527.2|12539.9|12527.9|12534.7|12522.7|4
1632493830000|2021-09-24 14:30:30|12539.9|12527.9|12539.9|12527.9|12539.9|12527.9|12539.2|12527.2|0
1632493840000|2021-09-24 14:30:40|12539.2|12527.2|12536.7|12524.7|12539.9|12527.9|12536.1|12524.1|0
1632493850000|2021-09-24 14:30:50|12536.1|12524.1|12534.9|12522.9|12536.1|12524.1|12534.9|12522.9|4
1632493860000|2021-09-24 14:31:00|12532.5|12520.5|12531.3|12519.3|12532.5|12520.5|12531.3|12519.3|1
1632493870000|2021-09-24 14:31:10|12530.6|12518.6|12530.6|12518.6|12533.8|12521.8|12530|12518|10
1632493880000|2021-09-24 14:31:20|12528.1|12516.1|12527.5|12515.5|12528.1|12516.1|12527.5|12515.5|2
1632493890000|2021-09-24 14:31:30|12525.6|12513.6|12520.7|12508.7|12525.6|12513.6|12520.7|12508.7|7
1632493900000|2021-09-24 14:31:40|12519.5|12507.5|12522.3|12510.3|12522.3|12510.3|12519.5|12507.5|14
1632493910000|2021-09-24 14:31:50|12523|12511|12523.7|12511.7|12524.3|12512.3|12523|12511|1
1632493920000|2021-09-24 14:32:00|12524.3|12512.3|12524.3|12512.3|12524.3|12512.3|12524.3|12512.3|0
1632493930000|2021-09-24 14:32:10|||||||||1
1632493940000|2021-09-24 14:32:20|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|12523.2|12511.2|8
1632493950000|2021-09-24 14:32:30|12520|12508|12520|12508|12520|12508|12520|12508|2
1632493960000|2021-09-24 14:32:40|12519.3|12507.3|12519.4|12507.4|12520|12508|12517.5|12505.5|5
1632493970000|2021-09-24 14:32:50|12517.5|12505.5|12517.5|12505.5|12517.5|12505.5|12516.2|12504.2|3
1632493980000|2021-09-24 14:33:00|12516.8|12504.8|12516.8|12504.8|12516.8|12504.8|12516.8|12504.8|1
1632493990000|2021-09-24 14:33:10|12517.5|12505.5|12516.8|12504.8|12517.5|12505.5|12516.2|12504.2|1
1632494020000|2021-09-24 14:33:40|12514.8|12502.8|12516.1|12504.1|12516.1|12504.1|12514.8|12502.8|8
1632494030000|2021-09-24 14:33:50|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|0
1632494040000|2021-09-24 14:34:00|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|3
1632494050000|2021-09-24 14:34:10|12511.5|12499.5|12512.2|12500.2|12512.2|12500.2|12511.5|12499.5|3
1632494060000|2021-09-24 14:34:20|12511.5|12499.5|12513.3|12501.3|12513.3|12501.3|12511.5|12499.5|0
1632494070000|2021-09-24 14:34:30|12513.8|12501.8|12513.3|12501.3|12513.8|12501.8|12512.6|12500.6|0
1632494080000|2021-09-24 14:34:40|12512.6|12500.6|12513.8|12501.8|12513.8|12501.8|12512.6|12500.6|1
1632494090000|2021-09-24 14:34:50|12513.1|12501.1|12513.8|12501.8|12513.8|12501.8|12513.1|12501.1|1
1632494100000|2021-09-24 14:35:00|12514.3|12502.3|12514.4|12502.4|12514.4|12502.4|12514.3|12502.3|0
1632494110000|2021-09-24 14:35:10|12512.6|12500.6|12512.6|12500.6|12512.6|12500.6|12512.6|12500.6|2
1632494140000|2021-09-24 14:35:40|||||||||2
1632494150000|2021-09-24 14:35:50|||||||||2
1632494170000|2021-09-24 14:36:10|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|4
1632494180000|2021-09-24 14:36:20|12515.1|12503.1|12514.4|12502.4|12515.1|12503.1|12514.4|12502.4|0
1632494190000|2021-09-24 14:36:30|12515.1|12503.1|12518.1|12506.1|12518.8|12506.8|12515.1|12503.1|4
1632494200000|2021-09-24 14:36:40|12519.4|12507.4|12520.6|12508.6|12521.3|12509.3|12519.4|12507.4|1
1632494210000|2021-09-24 14:36:50|12519.9|12507.9|12516.9|12504.9|12520.6|12508.6|12516.9|12504.9|2
1632494220000|2021-09-24 14:37:00|12517.4|12505.4|12516.9|12504.9|12518.8|12506.8|12516.9|12504.9|0
1632494230000|2021-09-24 14:37:10|||||||||1
1632494240000|2021-09-24 14:37:20|12516.2|12504.2|12512.6|12500.6|12516.2|12504.2|12512.6|12500.6|8
1632494250000|2021-09-24 14:37:30|12514.4|12502.4|12516.9|12504.9|12516.9|12504.9|12514.4|12502.4|0
1632494260000|2021-09-24 14:37:40|12516.2|12504.2|12514.4|12502.4|12516.2|12504.2|12514.4|12502.4|2
1632494270000|2021-09-24 14:37:50|12513.7|12501.7|12514.9|12502.9|12514.9|12502.9|12513.7|12501.7|1
1632494290000|2021-09-24 14:38:10|||||||||1
1632494310000|2021-09-24 14:38:30|12514.2|12502.2|12514.9|12502.9|12514.9|12502.9|12514.2|12502.2|0
1632494320000|2021-09-24 14:38:40|12516.2|12504.2|12518.7|12506.7|12518.7|12506.7|12516.2|12504.2|0
1632494330000|2021-09-24 14:38:50|12518|12506|12516.2|12504.2|12518|12506|12516.2|12504.2|2
1632494340000|2021-09-24 14:39:00|12513.8|12501.8|12518.7|12506.7|12519.4|12507.4|12513.8|12501.8|19
1632494350000|2021-09-24 14:39:10|||||||||4
1632494360000|2021-09-24 14:39:20|12515.5|12503.5|12517.3|12505.3|12517.3|12505.3|12515.5|12503.5|5
1632494370000|2021-09-24 14:39:30|12518|12506|12516.7|12504.7|12518|12506|12516.7|12504.7|0
1632494390000|2021-09-24 14:39:50|12516.2|12504.2|12512.4|12500.4|12516.2|12504.2|12512.4|12500.4|3
1632494400000|2021-09-24 14:40:00|12511.7|12499.7|12511.2|12499.2|12511.7|12499.7|12511.2|12499.2|3
1632494420000|2021-09-24 14:40:20|||||||||1
1632494440000|2021-09-24 14:40:40|12513|12501|12511.7|12499.7|12513|12501|12511.7|12499.7|0
1632494450000|2021-09-24 14:40:50|12513|12501|12514.9|12502.9|12514.9|12502.9|12513|12501|1
1632494470000|2021-09-24 14:41:10|12515.5|12503.5|12514.9|12502.9|12515.5|12503.5|12514.9|12502.9|0
1632494480000|2021-09-24 14:41:20|||||||||1
1632494500000|2021-09-24 14:41:40|12513.7|12501.7|12513.7|12501.7|12513.7|12501.7|12513.7|12501.7|0
1632494510000|2021-09-24 14:41:50|12513.1|12501.1|12512.4|12500.4|12513.1|12501.1|12512.4|12500.4|2
1632494520000|2021-09-24 14:42:00|12511.2|12499.2|12512.4|12500.4|12512.4|12500.4|12511.2|12499.2|1
1632494530000|2021-09-24 14:42:10|12511.2|12499.2|12508.9|12496.9|12511.2|12499.2|12508.9|12496.9|23
1632494540000|2021-09-24 14:42:20|12509.4|12497.4|12511.9|12499.9|12511.9|12499.9|12509.4|12497.4|0
1632494550000|2021-09-24 14:42:30|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|0
1632494570000|2021-09-24 14:42:50|||||||||1
1632494580000|2021-09-24 14:43:00|12515.9|12503.9|12517.3|12505.3|12517.3|12505.3|12515.9|12503.9|8
1632494600000|2021-09-24 14:43:20|12519.8|12507.8|12521|12509|12521|12509|12519.8|12507.8|1
1632494610000|2021-09-24 14:43:30|12521.6|12509.6|12522.3|12510.3|12522.3|12510.3|12521.6|12509.6|0
1632494620000|2021-09-24 14:43:40|12520.9|12508.9|12519.6|12507.6|12520.9|12508.9|12519.6|12507.6|1
1632494630000|2021-09-24 14:43:50|12520.3|12508.3|12521|12509|12521|12509|12520.3|12508.3|0
1632494640000|2021-09-24 14:44:00|12520.3|12508.3|12521|12509|12521|12509|12520.3|12508.3|1
1632494670000|2021-09-24 14:44:30|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|1
1632494680000|2021-09-24 14:44:40|12521|12509|12520.3|12508.3|12521|12509|12520.3|12508.3|0
1632494690000|2021-09-24 14:44:50|12521|12509|12521.6|12509.6|12521.6|12509.6|12519.8|12507.8|0
1632494700000|2021-09-24 14:45:00|12523.5|12511.5|12522.8|12510.8|12523.5|12511.5|12522.3|12510.3|1
1632494710000|2021-09-24 14:45:10|12519.1|12507.1|12518.5|12506.5|12519.8|12507.8|12518.5|12506.5|2
1632494730000|2021-09-24 14:45:30|12517.1|12505.1|12516.6|12504.6|12517.1|12505.1|12516.6|12504.6|1
1632494740000|2021-09-24 14:45:40|12518.5|12506.5|12521|12509|12521|12509|12518.5|12506.5|0
1632494750000|2021-09-24 14:45:50|12520.3|12508.3|12516.6|12504.6|12520.3|12508.3|12516.6|12504.6|3
1632494760000|2021-09-24 14:46:00|12517.1|12505.1|12516|12504|12517.8|12505.8|12516|12504|1
1632494770000|2021-09-24 14:46:10|12515.3|12503.3|12514.1|12502.1|12515.3|12503.3|12514.1|12502.1|0
1632494780000|2021-09-24 14:46:20|12514.8|12502.8|12518.4|12506.4|12518.4|12506.4|12514.8|12502.8|2
1632494790000|2021-09-24 14:46:30|12517.7|12505.7|12518.2|12506.2|12518.2|12506.2|12517|12505|3
1632494800000|2021-09-24 14:46:40|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|1
1632494820000|2021-09-24 14:47:00|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|12517.7|12505.7|1
1632494840000|2021-09-24 14:47:20|12518.2|12506.2|12520.7|12508.7|12520.7|12508.7|12518.2|12506.2|0
1632494850000|2021-09-24 14:47:30|12520.2|12508.2|12519.5|12507.5|12520.2|12508.2|12519.5|12507.5|1
1632494870000|2021-09-24 14:47:50|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|0
1632494880000|2021-09-24 14:48:00|12520.9|12508.9|12518.2|12506.2|12520.9|12508.9|12517.7|12505.7|3
1632494890000|2021-09-24 14:48:10|12518.9|12506.9|12519.5|12507.5|12519.5|12507.5|12518.9|12506.9|1
1632494900000|2021-09-24 14:48:20|12518.8|12506.8|12521.4|12509.4|12522.1|12510.1|12518.8|12506.8|1
1632494910000|2021-09-24 14:48:30|12520.9|12508.9|12521.4|12509.4|12522.1|12510.1|12520.9|12508.9|0
1632494930000|2021-09-24 14:48:50|12522.2|12510.2|12520.7|12508.7|12522.2|12510.2|12520.7|12508.7|1
1632494940000|2021-09-24 14:49:00|12518.2|12506.2|12518.9|12506.9|12519.7|12507.7|12518.2|12506.2|1
1632494950000|2021-09-24 14:49:10|12518.2|12506.2|12518.2|12506.2|12518.9|12506.9|12518.2|12506.2|0
1632494960000|2021-09-24 14:49:20|12518.9|12506.9|12518.9|12506.9|12518.9|12506.9|12518.2|12506.2|1
1632494980000|2021-09-24 14:49:40|12519|12507|12519.7|12507.7|12519.7|12507.7|12519|12507|0
1632494990000|2021-09-24 14:49:50|12519|12507|12515.2|12503.2|12519|12507|12514.5|12502.5|1
1632495000000|2021-09-24 14:50:00|12514|12502|12514.7|12502.7|12514.7|12502.7|12513.4|12501.4|2
1632495010000|2021-09-24 14:50:10|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|0
1632495030000|2021-09-24 14:50:30|12514.7|12502.7|12515.2|12503.2|12515.2|12503.2|12514.7|12502.7|0
1632495040000|2021-09-24 14:50:40|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|12513.4|12501.4|1
1632495050000|2021-09-24 14:50:50|12511.1|12499.1|12511.1|12499.1|12511.6|12499.6|12511.1|12499.1|11
1632495070000|2021-09-24 14:51:10|12511.6|12499.6|12511.1|12499.1|12511.6|12499.6|12511.1|12499.1|0
1632495090000|2021-09-24 14:51:30|12510.4|12498.4|12511.6|12499.6|12511.6|12499.6|12510.4|12498.4|1
1632495100000|2021-09-24 14:51:40|12510.9|12498.9|12510.9|12498.9|12510.9|12498.9|12510.9|12498.9|0
1632495110000|2021-09-24 14:51:50|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|0
1632495120000|2021-09-24 14:52:00|12510.9|12498.9|12511.6|12499.6|12511.6|12499.6|12510.9|12498.9|1
1632495130000|2021-09-24 14:52:10|12510.9|12498.9|12511.6|12499.6|12511.6|12499.6|12510.9|12498.9|1
1632495150000|2021-09-24 14:52:30|12511.1|12499.1|12509.8|12497.8|12511.1|12499.1|12509.8|12497.8|0
1632495160000|2021-09-24 14:52:40|||||||||2
1632495170000|2021-09-24 14:52:50|||||||||4
1632495180000|2021-09-24 14:53:00|12509.3|12497.3|12511.1|12499.1|12511.1|12499.1|12508.6|12496.6|4
1632495190000|2021-09-24 14:53:10|12511.6|12499.6|12511.1|12499.1|12511.6|12499.6|12511.1|12499.1|1
1632495200000|2021-09-24 14:53:20|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|0
1632495210000|2021-09-24 14:53:30|12511.1|12499.1|12509.8|12497.8|12511.1|12499.1|12509.8|12497.8|1
1632495220000|2021-09-24 14:53:40|12508.6|12496.6|12508.6|12496.6|12509.8|12497.8|12507.3|12495.3|1
1632495230000|2021-09-24 14:53:50|12509.1|12497.1|12515.4|12503.4|12515.9|12503.9|12509.1|12497.1|7
1632495240000|2021-09-24 14:54:00|12513.4|12501.4|12515.4|12503.4|12515.4|12503.4|12513.4|12501.4|0
1632495260000|2021-09-24 14:54:20|||||||||1
1632495270000|2021-09-24 14:54:30|12513.4|12501.4|12514.8|12502.8|12514.8|12502.8|12512.3|12500.3|9
1632495280000|2021-09-24 14:54:40|12518.6|12506.6|12517.9|12505.9|12518.6|12506.6|12517.9|12505.9|0
1632495290000|2021-09-24 14:54:50|12518.6|12506.6|12519.9|12507.9|12519.9|12507.9|12517.9|12505.9|10
1632495300000|2021-09-24 14:55:00|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|0
1632495320000|2021-09-24 14:55:20|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|8
1632495330000|2021-09-24 14:55:30|12520.9|12508.9|12522.2|12510.2|12522.2|12510.2|12520.9|12508.9|8
1632495340000|2021-09-24 14:55:40|12522|12510|12522.2|12510.2|12522.2|12510.2|12522|12510|7
1632495350000|2021-09-24 14:55:50|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|1
1632495360000|2021-09-24 14:56:00|12524|12512|12524.7|12512.7|12524.7|12512.7|12524|12512|1
1632495370000|2021-09-24 14:56:10|12525.9|12513.9|12525.9|12513.9|12525.9|12513.9|12525.9|12513.9|0
1632495380000|2021-09-24 14:56:20|12525.2|12513.2|12523.4|12511.4|12525.2|12513.2|12523.4|12511.4|2
1632495400000|2021-09-24 14:56:40|12525.9|12513.9|12526.5|12514.5|12526.5|12514.5|12525.9|12513.9|1
1632495410000|2021-09-24 14:56:50|12527|12515|12526.5|12514.5|12527|12515|12526.5|12514.5|1
1632495420000|2021-09-24 14:57:00|12527.2|12515.2|12536|12524|12536|12524|12527.2|12515.2|5
1632495430000|2021-09-24 14:57:10|12533.3|12521.3|12537|12525|12537|12525|12533.3|12521.3|3
1632495440000|2021-09-24 14:57:20|12535.2|12523.2|12535.2|12523.2|12535.2|12523.2|12535.2|12523.2|1
1632495450000|2021-09-24 14:57:30|12534|12522|12533.3|12521.3|12534|12522|12533.3|12521.3|4
1632495460000|2021-09-24 14:57:40|12532.6|12520.6|12532.6|12520.6|12532.6|12520.6|12532.6|12520.6|0
1632495470000|2021-09-24 14:57:50|12532|12520|12530.8|12518.8|12532|12520|12530.8|12518.8|1
1632495480000|2021-09-24 14:58:00|12529.7|12517.7|12529|12517|12529.7|12517.7|12528.3|12516.3|5
1632495490000|2021-09-24 14:58:10|12529.5|12517.5|12529|12517|12529.5|12517.5|12529|12517|0
1632495510000|2021-09-24 14:58:30|12527|12515|12527|12515|12527|12515|12527|12515|2
1632495520000|2021-09-24 14:58:40|12527.6|12515.6|12527.6|12515.6|12527.6|12515.6|12526.3|12514.3|12
1632495530000|2021-09-24 14:58:50|12528.1|12516.1|12529.2|12517.2|12529.2|12517.2|12528.1|12516.1|6
1632495560000|2021-09-24 14:59:20|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|1
1632495570000|2021-09-24 14:59:30|12533.1|12521.1|12533.1|12521.1|12533.1|12521.1|12533.1|12521.1|2
1632495580000|2021-09-24 14:59:40|12531.9|12519.9|12528.7|12516.7|12531.9|12519.9|12528.7|12516.7|3
1632495590000|2021-09-24 14:59:50|12528.1|12516.1|12529.4|12517.4|12530.6|12518.6|12528.1|12516.1|0
1632495600000|2021-09-24 15:00:00|12528.1|12516.1|12529.4|12517.4|12529.4|12517.4|12528.1|12516.1|1
1632495610000|2021-09-24 15:00:10|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|7
1632495620000|2021-09-24 15:00:20|12529.4|12517.4|12529.4|12517.4|12529.4|12517.4|12529.4|12517.4|0
1632495630000|2021-09-24 15:00:30|||||||||2
1632495640000|2021-09-24 15:00:40|||||||||1
1632495650000|2021-09-24 15:00:50|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|3
1632495660000|2021-09-24 15:01:00|12527.4|12515.4|12531.9|12519.9|12531.9|12519.9|12527.4|12515.4|1
1632495670000|2021-09-24 15:01:10|12531.2|12519.2|12529.9|12517.9|12531.2|12519.2|12526.9|12514.9|0
1632495680000|2021-09-24 15:01:20|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|2
1632495690000|2021-09-24 15:01:30|||||||||1
1632495710000|2021-09-24 15:01:50|12528|12516|12528|12516|12528|12516|12528|12516|0
1632495720000|2021-09-24 15:02:00|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|3
1632495740000|2021-09-24 15:02:20|||||||||1
1632495750000|2021-09-24 15:02:30|12528|12516|12526.7|12514.7|12528|12516|12526.7|12514.7|5
1632495760000|2021-09-24 15:02:40|12527.5|12515.5|12534.4|12522.4|12534.4|12522.4|12527.5|12515.5|16
1632495770000|2021-09-24 15:02:50|12535|12523|12534.4|12522.4|12535|12523|12534.4|12522.4|0
1632495790000|2021-09-24 15:03:10|12533.7|12521.7|12532.5|12520.5|12533.7|12521.7|12532.5|12520.5|0
1632495800000|2021-09-24 15:03:20|12531.9|12519.9|12532.5|12520.5|12532.5|12520.5|12531.9|12519.9|0
1632495810000|2021-09-24 15:03:30|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|1
1632495820000|2021-09-24 15:03:40|12530.5|12518.5|12530|12518|12530.7|12518.7|12530|12518|0
1632495830000|2021-09-24 15:03:50|12533.2|12521.2|12534.4|12522.4|12535.7|12523.7|12533.2|12521.2|1
1632495840000|2021-09-24 15:04:00|||||||||1
1632495850000|2021-09-24 15:04:10|||||||||2
1632495860000|2021-09-24 15:04:20|12533.7|12521.7|12532.5|12520.5|12533.7|12521.7|12532.5|12520.5|0
1632495870000|2021-09-24 15:04:30|12535.7|12523.7|12538.2|12526.2|12538.2|12526.2|12535.7|12523.7|1
1632495880000|2021-09-24 15:04:40|12537.5|12525.5|12539.4|12527.4|12540|12528|12537.5|12525.5|3
1632495890000|2021-09-24 15:04:50|12540|12528|12540|12528|12540|12528|12538.7|12526.7|0
1632495910000|2021-09-24 15:05:10|12541.4|12529.4|12542.5|12530.5|12542.5|12530.5|12541.4|12529.4|3
1632495920000|2021-09-24 15:05:20|||||||||1
1632495930000|2021-09-24 15:05:30|12540|12528|12540|12528|12540|12528|12540|12528|0
1632495940000|2021-09-24 15:05:40|12536.2|12524.2|12534.4|12522.4|12536.9|12524.9|12533.7|12521.7|3
1632495950000|2021-09-24 15:05:50|||||||||2
1632495960000|2021-09-24 15:06:00|12533.2|12521.2|12533|12521|12534.4|12522.4|12532.5|12520.5|2
1632495970000|2021-09-24 15:06:10|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|1
1632495990000|2021-09-24 15:06:30|||||||||2
1632496000000|2021-09-24 15:06:40|12533.7|12521.7|12533.7|12521.7|12533.7|12521.7|12533.7|12521.7|1
1632496010000|2021-09-24 15:06:50|12534.4|12522.4|12533.7|12521.7|12534.4|12522.4|12533|12521|0
1632496020000|2021-09-24 15:07:00|||||||||1
1632496030000|2021-09-24 15:07:10|12533|12521|12532.5|12520.5|12533|12521|12532.5|12520.5|3
1632496040000|2021-09-24 15:07:20|||||||||1
1632496050000|2021-09-24 15:07:30|12533|12521|12532.5|12520.5|12533.7|12521.7|12531.8|12519.8|2
1632496060000|2021-09-24 15:07:40|12529.4|12517.4|12529.4|12517.4|12529.4|12517.4|12529.4|12517.4|1
1632496080000|2021-09-24 15:08:00|12528.7|12516.7|12527.5|12515.5|12529.4|12517.4|12527.5|12515.5|0
1632496090000|2021-09-24 15:08:10|||||||||3
1632496100000|2021-09-24 15:08:20|12528.2|12516.2|12529.4|12517.4|12530|12518|12528.2|12516.2|0
1632496110000|2021-09-24 15:08:30|||||||||1
1632496120000|2021-09-24 15:08:40|12530|12518|12530|12518|12530|12518|12530|12518|1
1632496140000|2021-09-24 15:09:00|12530.7|12518.7|12529.5|12517.5|12530.7|12518.7|12529.5|12517.5|4
1632496150000|2021-09-24 15:09:10|12534.5|12522.5|12535.7|12523.7|12535.7|12523.7|12534.5|12522.5|2
1632496160000|2021-09-24 15:09:20|12535|12523|12537|12525|12537|12525|12535|12523|0
1632496170000|2021-09-24 15:09:30|12538.2|12526.2|12538.2|12526.2|12538.2|12526.2|12538.2|12526.2|0
1632496180000|2021-09-24 15:09:40|12537.5|12525.5|12537.5|12525.5|12539.5|12527.5|12537.5|12525.5|4
1632496190000|2021-09-24 15:09:50|12538.2|12526.2|12537.5|12525.5|12539.5|12527.5|12537.5|12525.5|2
1632496200000|2021-09-24 15:10:00|12537|12525|12537.5|12525.5|12537.5|12525.5|12537|12525|2
1632496210000|2021-09-24 15:10:10|12537|12525|12537.5|12525.5|12537.5|12525.5|12537|12525|0
1632496220000|2021-09-24 15:10:20|12538.2|12526.2|12537|12525|12538.2|12526.2|12537|12525|1
1632496250000|2021-09-24 15:10:50|12537.7|12525.7|12537.5|12525.5|12540|12528|12537.5|12525.5|2
1632496260000|2021-09-24 15:11:00|12537|12525|12535|12523|12537|12525|12535|12523|0
1632496270000|2021-09-24 15:11:10|12535.7|12523.7|12535|12523|12535.7|12523.7|12535|12523|0
1632496280000|2021-09-24 15:11:20|12534.5|12522.5|12531.4|12519.4|12535.9|12523.9|12531.4|12519.4|28
1632496290000|2021-09-24 15:11:30|12532.5|12520.5|12534.5|12522.5|12534.5|12522.5|12532.5|12520.5|1
1632496300000|2021-09-24 15:11:40|12533.8|12521.8|12534.5|12522.5|12534.5|12522.5|12533.8|12521.8|0
1632496340000|2021-09-24 15:12:20|12534.3|12522.3|12533.1|12521.1|12534.3|12522.3|12533.1|12521.1|1
1632496350000|2021-09-24 15:12:30|12534.3|12522.3|12533.1|12521.1|12534.3|12522.3|12533.1|12521.1|1
1632496370000|2021-09-24 15:12:50|||||||||1
1632496390000|2021-09-24 15:13:10|12532.4|12520.4|12533.1|12521.1|12533.6|12521.6|12532.4|12520.4|1
1632496400000|2021-09-24 15:13:20|12531.8|12519.8|12527.5|12515.5|12531.8|12519.8|12525.7|12513.7|14
1632496410000|2021-09-24 15:13:30|12526.3|12514.3|12526.3|12514.3|12526.3|12514.3|12526.3|12514.3|0
1632496420000|2021-09-24 15:13:40|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|1
1632496440000|2021-09-24 15:14:00|||||||||4
1632496450000|2021-09-24 15:14:10|||||||||1
1632496460000|2021-09-24 15:14:20|12528.2|12516.2|12523.2|12511.2|12528.2|12516.2|12523.2|12511.2|3
1632496500000|2021-09-24 15:15:00|12524.5|12512.5|12524.5|12512.5|12525.7|12513.7|12523.8|12511.8|4
1632496510000|2021-09-24 15:15:10|12525|12513|12524.5|12512.5|12525|12513|12524.5|12512.5|1
1632496530000|2021-09-24 15:15:30|12523.8|12511.8|12523.2|12511.2|12524.5|12512.5|12523.2|12511.2|1
1632496560000|2021-09-24 15:16:00|||||||||1
1632496570000|2021-09-24 15:16:10|||||||||1
1632496580000|2021-09-24 15:16:20|||||||||1
1632496590000|2021-09-24 15:16:30|||||||||1
1632496600000|2021-09-24 15:16:40|12522.2|12510.2|12520.7|12508.7|12522.2|12510.2|12520.7|12508.7|1
1632496610000|2021-09-24 15:16:50|12520.2|12508.2|12520.2|12508.2|12520.2|12508.2|12518.8|12506.8|0
1632496620000|2021-09-24 15:17:00|||||||||1
1632496630000|2021-09-24 15:17:10|||||||||1
1632496640000|2021-09-24 15:17:20|12519.5|12507.5|12518.3|12506.3|12519.5|12507.5|12518.3|12506.3|0
1632496650000|2021-09-24 15:17:30|||||||||3
1632496670000|2021-09-24 15:17:50|||||||||1
1632496680000|2021-09-24 15:18:00|12515.8|12503.8|12514.5|12502.5|12515.8|12503.8|12514.5|12502.5|5
1632496690000|2021-09-24 15:18:10|12515.1|12503.1|12518.3|12506.3|12518.3|12506.3|12514.5|12502.5|0
1632496710000|2021-09-24 15:18:30|||||||||1
1632496720000|2021-09-24 15:18:40|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|1
1632496730000|2021-09-24 15:18:50|12519.3|12507.3|12519.5|12507.5|12519.5|12507.5|12518.8|12506.8|3
1632496740000|2021-09-24 15:19:00|12518.8|12506.8|12518.8|12506.8|12518.8|12506.8|12518.8|12506.8|1
1632496750000|2021-09-24 15:19:10|12519.4|12507.4|12518.8|12506.8|12519.4|12507.4|12518.8|12506.8|2
1632496760000|2021-09-24 15:19:20|||||||||1
1632496770000|2021-09-24 15:19:30|12520.1|12508.1|12518.3|12506.3|12520.1|12508.1|12518.3|12506.3|1
1632496790000|2021-09-24 15:19:50|||||||||2
1632496800000|2021-09-24 15:20:00|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|12519.5|12507.5|0
1632496810000|2021-09-24 15:20:10|12522|12510|12521.3|12509.3|12522|12510|12521.3|12509.3|4
1632496840000|2021-09-24 15:20:40|12519.4|12507.4|12516.9|12504.9|12519.4|12507.4|12516.9|12504.9|3
1632496860000|2021-09-24 15:21:00|12515.8|12503.8|12517.2|12505.2|12517.2|12505.2|12515.8|12503.8|21
1632496870000|2021-09-24 15:21:10|12516.5|12504.5|12514.7|12502.7|12516.5|12504.5|12514.7|12502.7|0
1632496890000|2021-09-24 15:21:30|12512.9|12500.9|12512.9|12500.9|12512.9|12500.9|12512.9|12500.9|1
1632496900000|2021-09-24 15:21:40|12512.2|12500.2|12514.7|12502.7|12514.7|12502.7|12512.2|12500.2|1
1632496910000|2021-09-24 15:21:50|12514|12502|12514|12502|12514|12502|12514|12502|0
1632496920000|2021-09-24 15:22:00|||||||||1
1632496930000|2021-09-24 15:22:10|12514.7|12502.7|12518.4|12506.4|12519|12507|12514|12502|1
1632496940000|2021-09-24 15:22:20|12519|12507|12519|12507|12519.7|12507.7|12519|12507|0
1632496970000|2021-09-24 15:22:50|12518.4|12506.4|12515.9|12503.9|12518.4|12506.4|12515.9|12503.9|0
1632496990000|2021-09-24 15:23:10|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|1
1632497010000|2021-09-24 15:23:30|12515.8|12503.8|12515.8|12503.8|12518.3|12506.3|12515.8|12503.8|1
1632497020000|2021-09-24 15:23:40|||||||||1
1632497040000|2021-09-24 15:24:00|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|1
1632497050000|2021-09-24 15:24:10|12517|12505|12517|12505|12517|12505|12517|12505|1
1632497060000|2021-09-24 15:24:20|12514.5|12502.5|12514.5|12502.5|12514.5|12502.5|12514.5|12502.5|6
1632497070000|2021-09-24 15:24:30|12515.3|12503.3|12517|12505|12517|12505|12515.3|12503.3|0
1632497080000|2021-09-24 15:24:40|12518.3|12506.3|12519.5|12507.5|12520.1|12508.1|12517.6|12505.6|4
1632497090000|2021-09-24 15:24:50|12518.8|12506.8|12519.5|12507.5|12520.1|12508.1|12518.8|12506.8|1
1632497100000|2021-09-24 15:25:00|12520.1|12508.1|12519.6|12507.6|12520.1|12508.1|12518.1|12506.1|1
1632497130000|2021-09-24 15:25:30|12520.1|12508.1|12527.4|12515.4|12527.6|12515.6|12519.4|12507.4|5
1632497150000|2021-09-24 15:25:50|12526.7|12514.7|12525.6|12513.6|12526.7|12514.7|12524.9|12512.9|0
1632497160000|2021-09-24 15:26:00|12526.9|12514.9|12523.7|12511.7|12526.9|12514.9|12523.7|12511.7|4
1632497170000|2021-09-24 15:26:10|12523.1|12511.1|12521.9|12509.9|12523.1|12511.1|12521.9|12509.9|0
1632497180000|2021-09-24 15:26:20|||||||||1
1632497200000|2021-09-24 15:26:40|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|10
1632497210000|2021-09-24 15:26:50|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|0
1632497240000|2021-09-24 15:27:20|||||||||1
1632497270000|2021-09-24 15:27:50|||||||||1
1632497280000|2021-09-24 15:28:00|12519.7|12507.7|12517.1|12505.1|12519.7|12507.7|12517.1|12505.1|1
1632497300000|2021-09-24 15:28:20|12516.4|12504.4|12515.8|12503.8|12516.4|12504.4|12515.8|12503.8|1
1632497320000|2021-09-24 15:28:40|||||||||2
1632497330000|2021-09-24 15:28:50|12517.6|12505.6|12518.3|12506.3|12518.3|12506.3|12517.6|12505.6|2
1632497340000|2021-09-24 15:29:00|12517.6|12505.6|12517.6|12505.6|12518.3|12506.3|12517.1|12505.1|7
1632497360000|2021-09-24 15:29:20|12518.3|12506.3|12519.6|12507.6|12519.6|12507.6|12517.6|12505.6|1
1632497370000|2021-09-24 15:29:30|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|0
1632497390000|2021-09-24 15:29:50|12519.6|12507.6|12518.3|12506.3|12519.6|12507.6|12518.3|12506.3|2
1632497400000|2021-09-24 15:30:00|12517.6|12505.6|12517.1|12505.1|12517.6|12505.6|12516.4|12504.4|0
1632497410000|2021-09-24 15:30:10|12515.8|12503.8|12517.1|12505.1|12517.1|12505.1|12515.8|12503.8|0
1632497420000|2021-09-24 15:30:20|||||||||1
1632497430000|2021-09-24 15:30:30|12516.4|12504.4|12515.8|12503.8|12516.4|12504.4|12515.8|12503.8|1
1632497460000|2021-09-24 15:31:00|12512.2|12500.2|12512.8|12500.8|12513.5|12501.5|12512.2|12500.2|20
1632497470000|2021-09-24 15:31:10|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|0
1632497480000|2021-09-24 15:31:20|12513.3|12501.3|12512.8|12500.8|12513.5|12501.5|12512.8|12500.8|10
1632497490000|2021-09-24 15:31:30|12512.3|12500.3|12512.3|12500.3|12513.5|12501.5|12512.3|12500.3|2
1632497500000|2021-09-24 15:31:40|12511|12499|12511|12499|12511|12499|12511|12499|2
1632497520000|2021-09-24 15:32:00|||||||||1
1632497530000|2021-09-24 15:32:10|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|0
1632497540000|2021-09-24 15:32:20|12514.8|12502.8|12514.1|12502.1|12514.8|12502.8|12514.1|12502.1|0
1632497550000|2021-09-24 15:32:30|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|1
1632497580000|2021-09-24 15:33:00|||||||||1
1632497610000|2021-09-24 15:33:30|||||||||2
1632497620000|2021-09-24 15:33:40|12514.2|12502.2|12514.8|12502.8|12514.8|12502.8|12514.2|12502.2|0
1632497630000|2021-09-24 15:33:50|12513.5|12501.5|12514.6|12502.6|12515.9|12503.9|12513.5|12501.5|2
1632497640000|2021-09-24 15:34:00|12515.3|12503.3|12514.6|12502.6|12515.9|12503.9|12514.6|12502.6|1
1632497650000|2021-09-24 15:34:10|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|0
1632497660000|2021-09-24 15:34:20|12513.9|12501.9|12517.7|12505.7|12518.4|12506.4|12513.9|12501.9|0
1632497670000|2021-09-24 15:34:30|12517.1|12505.1|12517.1|12505.1|12517.1|12505.1|12517.1|12505.1|1
1632497680000|2021-09-24 15:34:40|12518.4|12506.4|12518.2|12506.2|12520.2|12508.2|12517.7|12505.7|3
1632497690000|2021-09-24 15:34:50|12518.9|12506.9|12517.7|12505.7|12519.6|12507.6|12517.7|12505.7|0
1632497700000|2021-09-24 15:35:00|12516.9|12504.9|12517|12505|12518.2|12506.2|12516.9|12504.9|4
1632497710000|2021-09-24 15:35:10|12518.2|12506.2|12520.7|12508.7|12520.7|12508.7|12518.2|12506.2|0
1632497720000|2021-09-24 15:35:20|12521.2|12509.2|12522.7|12510.7|12522.7|12510.7|12521.2|12509.2|0
1632497730000|2021-09-24 15:35:30|12522|12510|12518.2|12506.2|12522|12510|12518.2|12506.2|3
1632497740000|2021-09-24 15:35:40|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|1
1632497760000|2021-09-24 15:36:00|12518.8|12506.8|12519.5|12507.5|12519.5|12507.5|12518.8|12506.8|0
1632497770000|2021-09-24 15:36:10|||||||||3
1632497790000|2021-09-24 15:36:30|12522|12510|12520.7|12508.7|12522|12510|12520.7|12508.7|5
1632497800000|2021-09-24 15:36:40|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|1
1632497820000|2021-09-24 15:37:00|12517|12505|12515.7|12503.7|12517|12505|12515.2|12503.2|3
1632497830000|2021-09-24 15:37:10|||||||||1
1632497850000|2021-09-24 15:37:30|12516.3|12504.3|12515.7|12503.7|12516.3|12504.3|12515.7|12503.7|0
1632497860000|2021-09-24 15:37:40|||||||||1
1632497880000|2021-09-24 15:38:00|12516.3|12504.3|12514.5|12502.5|12516.3|12504.3|12514.5|12502.5|2
1632497890000|2021-09-24 15:38:10|||||||||2
1632497900000|2021-09-24 15:38:20|12517|12505|12518.8|12506.8|12518.8|12506.8|12517|12505|3
1632497910000|2021-09-24 15:38:30|12520.2|12508.2|12518.1|12506.1|12520.2|12508.2|12518.1|12506.1|0
1632497920000|2021-09-24 15:38:40|12517.5|12505.5|12517.7|12505.7|12518.2|12506.2|12517.5|12505.5|5
1632497930000|2021-09-24 15:38:50|12517|12505|12520.2|12508.2|12520.2|12508.2|12517|12505|0
1632497940000|2021-09-24 15:39:00|12518.2|12506.2|12517|12505|12518.2|12506.2|12517|12505|0
1632497950000|2021-09-24 15:39:10|12517.1|12505.1|12517.1|12505.1|12517.1|12505.1|12517.1|12505.1|13
1632497970000|2021-09-24 15:39:30|12516.4|12504.4|12515.9|12503.9|12517.1|12505.1|12515.9|12503.9|0
1632497980000|2021-09-24 15:39:40|||||||||1
1632498000000|2021-09-24 15:40:00|12514.8|12502.8|12515.9|12503.9|12515.9|12503.9|12514.8|12502.8|3
1632498010000|2021-09-24 15:40:10|12514.8|12502.8|12515.9|12503.9|12515.9|12503.9|12514.8|12502.8|1
1632498020000|2021-09-24 15:40:20|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|12515.4|12503.4|2
1632498030000|2021-09-24 15:40:30|12516.1|12504.1|12516.1|12504.1|12516.1|12504.1|12516.1|12504.1|17
1632498040000|2021-09-24 15:40:40|12515.5|12503.5|12512.9|12500.9|12515.5|12503.5|12512.9|12500.9|3
1632498050000|2021-09-24 15:40:50|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|4
1632498060000|2021-09-24 15:41:00|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|0
1632498070000|2021-09-24 15:41:10|12511.6|12499.6|12512.3|12500.3|12512.3|12500.3|12511.6|12499.6|1
1632498080000|2021-09-24 15:41:20|12511.6|12499.6|12512.3|12500.3|12512.3|12500.3|12511.1|12499.1|1
1632498090000|2021-09-24 15:41:30|12511.6|12499.6|12509.8|12497.8|12511.6|12499.6|12509.8|12497.8|0
1632498110000|2021-09-24 15:41:50|||||||||1
1632498140000|2021-09-24 15:42:20|||||||||1
1632498150000|2021-09-24 15:42:30|12508|12496|12508.7|12496.7|12508.7|12496.7|12508|12496|7
1632498180000|2021-09-24 15:43:00|12510|12498|12508.7|12496.7|12510|12498|12508.7|12496.7|0
1632498190000|2021-09-24 15:43:10|12507.6|12495.6|12507.5|12495.5|12507.6|12495.6|12507.5|12495.5|8
1632498200000|2021-09-24 15:43:20|12508.2|12496.2|12507.5|12495.5|12508.7|12496.7|12507.5|12495.5|2
1632498210000|2021-09-24 15:43:30|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|0
1632498230000|2021-09-24 15:43:50|||||||||1
1632498260000|2021-09-24 15:44:20|12507.5|12495.5|12508.7|12496.7|12508.7|12496.7|12506.2|12494.2|2
1632498290000|2021-09-24 15:44:50|12508|12496|12508.7|12496.7|12508.7|12496.7|12507.5|12495.5|1
1632498300000|2021-09-24 15:45:00|12511.2|12499.2|12510|12498|12511.2|12499.2|12510|12498|1
1632498310000|2021-09-24 15:45:10|12509.5|12497.5|12511.2|12499.2|12511.2|12499.2|12509.5|12497.5|0
1632498320000|2021-09-24 15:45:20|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|12510.2|12498.2|4
1632498340000|2021-09-24 15:45:40|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|0
1632498350000|2021-09-24 15:45:50|12511.3|12499.3|12511.3|12499.3|12511.3|12499.3|12511.3|12499.3|1
1632498360000|2021-09-24 15:46:00|12510.5|12498.5|12511.6|12499.6|12512.3|12500.3|12509.8|12497.8|2
1632498370000|2021-09-24 15:46:10|12510.4|12498.4|12511.1|12499.1|12511.1|12499.1|12510.4|12498.4|0
1632498390000|2021-09-24 15:46:30|||||||||1
1632498400000|2021-09-24 15:46:40|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|0
1632498420000|2021-09-24 15:47:00|||||||||2
1632498440000|2021-09-24 15:47:20|||||||||1
1632498450000|2021-09-24 15:47:30|||||||||2
1632498460000|2021-09-24 15:47:40|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|12512.4|12500.4|0
1632498470000|2021-09-24 15:47:50|12514.9|12502.9|12512.4|12500.4|12514.9|12502.9|12512.4|12500.4|0
1632498480000|2021-09-24 15:48:00|12513.1|12501.1|12513.6|12501.6|12513.6|12501.6|12513.1|12501.1|1
1632498490000|2021-09-24 15:48:10|12509.1|12497.1|12508.6|12496.6|12509.1|12497.1|12508.6|12496.6|20
1632498500000|2021-09-24 15:48:20|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|0
1632498510000|2021-09-24 15:48:30|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|1
1632498530000|2021-09-24 15:48:50|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|12507.4|12495.4|1
1632498540000|2021-09-24 15:49:00|12508.1|12496.1|12508.1|12496.1|12508.1|12496.1|12508.1|12496.1|2
1632498550000|2021-09-24 15:49:10|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|12508.6|12496.6|0
1632498560000|2021-09-24 15:49:20|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|12507.4|12495.4|0
1632498570000|2021-09-24 15:49:30|||||||||8
1632498580000|2021-09-24 15:49:40|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|28
1632498590000|2021-09-24 15:49:50|12506.7|12494.7|12506.1|12494.1|12506.7|12494.7|12506.1|12494.1|0
1632498600000|2021-09-24 15:50:00|12505.6|12493.6|12505.6|12493.6|12505.6|12493.6|12504.9|12492.9|0
1632498610000|2021-09-24 15:50:10|12507|12495|12507.4|12495.4|12507.4|12495.4|12506.7|12494.7|0
1632498620000|2021-09-24 15:50:20|12506.7|12494.7|12506.7|12494.7|12507.4|12495.4|12506.7|12494.7|4
1632498630000|2021-09-24 15:50:30|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|1
1632498640000|2021-09-24 15:50:40|12508.6|12496.6|12507.9|12495.9|12508.6|12496.6|12506.7|12494.7|0
1632498650000|2021-09-24 15:50:50|12507.4|12495.4|12506.7|12494.7|12507.4|12495.4|12506.7|12494.7|0
1632498660000|2021-09-24 15:51:00|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|0
1632498670000|2021-09-24 15:51:10|||||||||1
1632498690000|2021-09-24 15:51:30|12507.2|12495.2|12506.7|12494.7|12507.2|12495.2|12506.7|12494.7|0
1632498700000|2021-09-24 15:51:40|||||||||1
1632498730000|2021-09-24 15:52:10|||||||||2
1632498760000|2021-09-24 15:52:40|||||||||1
1632498770000|2021-09-24 15:52:50|12506.1|12494.1|12507.4|12495.4|12507.4|12495.4|12506.1|12494.1|1
1632498790000|2021-09-24 15:53:10|12506.7|12494.7|12506.7|12494.7|12506.7|12494.7|12506.7|12494.7|3
1632498800000|2021-09-24 15:53:20|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|0
1632498810000|2021-09-24 15:53:30|12504.9|12492.9|12498.4|12486.4|12505|12493|12497.7|12485.7|20
1632498820000|2021-09-24 15:53:40|12497.7|12485.7|12496.6|12484.6|12497.7|12485.7|12496.6|12484.6|1
1632498830000|2021-09-24 15:53:50|12495.2|12483.2|12494|12482|12495.2|12483.2|12492.7|12480.7|19
1632498840000|2021-09-24 15:54:00|12494.7|12482.7|12492.7|12480.7|12495.2|12483.2|12492.7|12480.7|4
1632498850000|2021-09-24 15:54:10|12491.6|12479.6|12491.6|12479.6|12492.2|12480.2|12491.6|12479.6|10
1632498860000|2021-09-24 15:54:20|12490.9|12478.9|12492.7|12480.7|12492.7|12480.7|12490.2|12478.2|3
1632498870000|2021-09-24 15:54:30|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|0
1632498880000|2021-09-24 15:54:40|12488.6|12476.6|12490|12478|12490|12478|12488|12476|9
1632498890000|2021-09-24 15:54:50|12490.5|12478.5|12489.3|12477.3|12490.5|12478.5|12489.3|12477.3|1
1632498900000|2021-09-24 15:55:00|12489.8|12477.8|12490.5|12478.5|12491.8|12479.8|12489.8|12477.8|3
1632498910000|2021-09-24 15:55:10|12488.6|12476.6|12490.7|12478.7|12491.2|12479.2|12488|12476|23
1632498920000|2021-09-24 15:55:20|12492|12480|12495.7|12483.7|12497.1|12485.1|12492|12480|27
1632498930000|2021-09-24 15:55:30|12497.1|12485.1|12502.1|12490.1|12502.1|12490.1|12497.1|12485.1|34
1632498940000|2021-09-24 15:55:40|12502.7|12490.7|12502|12490|12503.4|12491.4|12502|12490|1
1632498950000|2021-09-24 15:55:50|12499.3|12487.3|12503|12491|12503|12491|12497.9|12485.9|32
1632498960000|2021-09-24 15:56:00|12501.8|12489.8|12501.8|12489.8|12503.6|12491.6|12501.8|12489.8|1
1632498980000|2021-09-24 15:56:20|12500.4|12488.4|12501.6|12489.6|12501.6|12489.6|12500.4|12488.4|2
1632499000000|2021-09-24 15:56:40|||||||||1
1632499010000|2021-09-24 15:56:50|12500.4|12488.4|12497.9|12485.9|12500.4|12488.4|12497.9|12485.9|4
1632499020000|2021-09-24 15:57:00|12496.5|12484.5|12496.5|12484.5|12497.9|12485.9|12496.5|12484.5|1
1632499030000|2021-09-24 15:57:10|12497.2|12485.2|12496.5|12484.5|12497.2|12485.2|12496.5|12484.5|0
1632499050000|2021-09-24 15:57:30|12497|12485|12497.7|12485.7|12497.7|12485.7|12495.2|12483.2|0
1632499060000|2021-09-24 15:57:40|12496.5|12484.5|12499|12487|12499|12487|12496.5|12484.5|0
1632499070000|2021-09-24 15:57:50|12499.5|12487.5|12500.9|12488.9|12500.9|12488.9|12499|12487|1
1632499080000|2021-09-24 15:58:00|12501.5|12489.5|12504|12492|12504|12492|12501.5|12489.5|0
1632499090000|2021-09-24 15:58:10|12504.5|12492.5|12506.5|12494.5|12507|12495|12504.5|12492.5|3
1632499100000|2021-09-24 15:58:20|12507|12495|12507|12495|12507|12495|12507|12495|3
1632499110000|2021-09-24 15:58:30|12506.5|12494.5|12505.1|12493.1|12506.5|12494.5|12505.1|12493.1|6
1632499120000|2021-09-24 15:58:40|12504.5|12492.5|12502.7|12490.7|12504.5|12492.5|12502.7|12490.7|0
1632499130000|2021-09-24 15:58:50|||||||||1
1632499140000|2021-09-24 15:59:00|12503.3|12491.3|12503.3|12491.3|12503.3|12491.3|12503.3|12491.3|1
1632499150000|2021-09-24 15:59:10|12503.8|12491.8|12506.5|12494.5|12506.5|12494.5|12503.3|12491.3|4
1632499180000|2021-09-24 15:59:40|12504|12492|12504|12492|12504|12492|12504|12492|0
1632499190000|2021-09-24 15:59:50|12503.3|12491.3|12504|12492|12504|12492|12503.3|12491.3|6
1632499200000|2021-09-24 16:00:00|12504.5|12492.5|12505.2|12493.2|12505.2|12493.2|12504.5|12492.5|1
1632499210000|2021-09-24 16:00:10|12507|12495|12508.1|12496.1|12508.1|12496.1|12506.3|12494.3|2
1632499230000|2021-09-24 16:00:30|12508.8|12496.8|12509.5|12497.5|12509.5|12497.5|12508.8|12496.8|6
1632499240000|2021-09-24 16:00:40|12508.8|12496.8|12511.3|12499.3|12511.3|12499.3|12508.8|12496.8|6
1632499260000|2021-09-24 16:01:00|12513.3|12501.3|12514.4|12502.4|12514.4|12502.4|12513.3|12501.3|0
1632499270000|2021-09-24 16:01:10|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|0
1632499290000|2021-09-24 16:01:30|12513.1|12501.1|12513.1|12501.1|12513.1|12501.1|12513.1|12501.1|1
1632499300000|2021-09-24 16:01:40|12515.1|12503.1|12517.6|12505.6|12517.6|12505.6|12515.1|12503.1|7
1632499310000|2021-09-24 16:01:50|12518.1|12506.1|12518.1|12506.1|12518.8|12506.8|12518.1|12506.1|6
1632499320000|2021-09-24 16:02:00|12517.4|12505.4|12512.3|12500.3|12517.4|12505.4|12512.3|12500.3|11
1632499330000|2021-09-24 16:02:10|||||||||5
1632499340000|2021-09-24 16:02:20|12511|12499|12509.8|12497.8|12511|12499|12509.8|12497.8|11
1632499350000|2021-09-24 16:02:30|12509.1|12497.1|12509.8|12497.8|12509.8|12497.8|12508.4|12496.4|16
1632499360000|2021-09-24 16:02:40|12510.5|12498.5|12508|12496|12510.5|12498.5|12508|12496|4
1632499390000|2021-09-24 16:03:10|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|10
1632499400000|2021-09-24 16:03:20|12506.7|12494.7|12507.3|12495.3|12507.3|12495.3|12506.7|12494.7|16
1632499410000|2021-09-24 16:03:30|12505.5|12493.5|12506.2|12494.2|12506.2|12494.2|12505.5|12493.5|12
1632499420000|2021-09-24 16:03:40|12505.5|12493.5|12505.5|12493.5|12506.2|12494.2|12505.5|12493.5|3
1632499440000|2021-09-24 16:04:00|12505|12493|12505.5|12493.5|12505.5|12493.5|12505|12493|0
1632499480000|2021-09-24 16:04:40|||||||||1
1632499500000|2021-09-24 16:05:00|12505|12493|12505|12493|12505|12493|12505|12493|8
1632499510000|2021-09-24 16:05:10|||||||||3
1632499530000|2021-09-24 16:05:30|||||||||2
1632499540000|2021-09-24 16:05:40|||||||||11
1632499570000|2021-09-24 16:06:10|12509.3|12497.3|12508.7|12496.7|12509.3|12497.3|12508.7|12496.7|2
1632499580000|2021-09-24 16:06:20|12506.8|12494.8|12505.5|12493.5|12506.8|12494.8|12505.5|12493.5|1
1632499620000|2021-09-24 16:07:00|12505|12493|12505|12493|12505|12493|12505|12493|1
1632499630000|2021-09-24 16:07:10|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|0
1632499640000|2021-09-24 16:07:20|12506.1|12494.1|12506.8|12494.8|12506.8|12494.8|12506.1|12494.1|4
1632499650000|2021-09-24 16:07:30|12508|12496|12509.4|12497.4|12509.4|12497.4|12508|12496|24
1632499660000|2021-09-24 16:07:40|12510|12498|12510|12498|12510|12498|12510|12498|0
1632499670000|2021-09-24 16:07:50|12509.4|12497.4|12510.1|12498.1|12510.7|12498.7|12509.4|12497.4|4
1632499690000|2021-09-24 16:08:10|12508.9|12496.9|12505.7|12493.7|12508.9|12496.9|12505.7|12493.7|10
1632499700000|2021-09-24 16:08:20|12505.1|12493.1|12504.4|12492.4|12505.1|12493.1|12504.4|12492.4|1
1632499710000|2021-09-24 16:08:30|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|0
1632499720000|2021-09-24 16:08:40|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|12504.4|12492.4|0
1632499730000|2021-09-24 16:08:50|12505.1|12493.1|12503.9|12491.9|12505.1|12493.1|12503.9|12491.9|5
1632499740000|2021-09-24 16:09:00|||||||||1
1632499760000|2021-09-24 16:09:20|||||||||2
1632499770000|2021-09-24 16:09:30|||||||||5
1632499780000|2021-09-24 16:09:40|||||||||9
1632499790000|2021-09-24 16:09:50|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|12505.1|12493.1|0
1632499800000|2021-09-24 16:10:00|12504.4|12492.4|12503.9|12491.9|12504.4|12492.4|12503.9|12491.9|8
1632499810000|2021-09-24 16:10:10|12504.4|12492.4|12503.9|12491.9|12504.4|12492.4|12503.9|12491.9|1
1632499840000|2021-09-24 16:10:40|12504.6|12492.6|12505.7|12493.7|12505.7|12493.7|12504.6|12492.6|0
1632499850000|2021-09-24 16:10:50|12506.4|12494.4|12506.4|12494.4|12506.4|12494.4|12506.4|12494.4|0
1632499860000|2021-09-24 16:11:00|12505.7|12493.7|12506.4|12494.4|12506.4|12494.4|12505.7|12493.7|0
1632499870000|2021-09-24 16:11:10|12505.7|12493.7|12505.7|12493.7|12505.7|12493.7|12505.7|12493.7|0
1632499890000|2021-09-24 16:11:30|12503.9|12491.9|12503.9|12491.9|12503.9|12491.9|12503.9|12491.9|0
1632499900000|2021-09-24 16:11:40|12504.5|12492.5|12504.5|12492.5|12505.2|12493.2|12504.5|12492.5|1
1632499910000|2021-09-24 16:11:50|12505.2|12493.2|12505.2|12493.2|12505.2|12493.2|12505.2|12493.2|0
1632499920000|2021-09-24 16:12:00|12505.9|12493.9|12504.5|12492.5|12506.4|12494.4|12504.5|12492.5|1
1632499930000|2021-09-24 16:12:10|12503.9|12491.9|12505.3|12493.3|12505.3|12493.3|12503.4|12491.4|4
1632499940000|2021-09-24 16:12:20|||||||||3
1632499960000|2021-09-24 16:12:40|12504.6|12492.6|12503.4|12491.4|12504.6|12492.6|12503.4|12491.4|0
1632499970000|2021-09-24 16:12:50|12502.8|12490.8|12502.8|12490.8|12502.8|12490.8|12502.8|12490.8|2
1632499990000|2021-09-24 16:13:10|||||||||2
1632500010000|2021-09-24 16:13:30|||||||||2
1632500020000|2021-09-24 16:13:40|||||||||1
1632500040000|2021-09-24 16:14:00|||||||||1
1632500050000|2021-09-24 16:14:10|12502.1|12490.1|12500.3|12488.3|12502.1|12490.1|12500.3|12488.3|8
1632500060000|2021-09-24 16:14:20|12499.6|12487.6|12500.3|12488.3|12500.3|12488.3|12499.6|12487.6|2
1632500070000|2021-09-24 16:14:30|12502.8|12490.8|12502.8|12490.8|12502.8|12490.8|12501.6|12489.6|2
1632500080000|2021-09-24 16:14:40|12505.3|12493.3|12506.6|12494.6|12506.6|12494.6|12505.3|12493.3|0
1632500090000|2021-09-24 16:14:50|12507.8|12495.8|12509.1|12497.1|12511.6|12499.6|12507.8|12495.8|0
1632500130000|2021-09-24 16:15:30|12507.1|12495.1|12507.1|12495.1|12507.1|12495.1|12507.1|12495.1|1
1632500140000|2021-09-24 16:15:40|12507.8|12495.8|12509.6|12497.6|12510.3|12498.3|12507.8|12495.8|3
1632500190000|2021-09-24 16:16:30|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|0
1632500200000|2021-09-24 16:16:40|12511.6|12499.6|12506.1|12494.1|12511.6|12499.6|12506.1|12494.1|9
1632500210000|2021-09-24 16:16:50|12503.6|12491.6|12504.3|12492.3|12504.3|12492.3|12503.6|12491.6|0
1632500290000|2021-09-24 16:18:10|||||||||10
1632500310000|2021-09-24 16:18:30|12502.9|12490.9|12501.8|12489.8|12502.9|12490.9|12501.8|12489.8|2
1632500320000|2021-09-24 16:18:40|||||||||2
1632500330000|2021-09-24 16:18:50|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|12499.8|12487.8|3
1632500340000|2021-09-24 16:19:00|12501.1|12489.1|12500.5|12488.5|12501.1|12489.1|12500.5|12488.5|1
1632500350000|2021-09-24 16:19:10|12498.6|12486.6|12496.1|12484.1|12498.6|12486.6|12493|12481|4
1632500370000|2021-09-24 16:19:30|||||||||1
1632500390000|2021-09-24 16:19:50|12495|12483|12493.7|12481.7|12495|12483|12493.7|12481.7|3
1632500400000|2021-09-24 16:20:00|12493.2|12481.2|12494.4|12482.4|12495|12483|12493.2|12481.2|4
1632500410000|2021-09-24 16:20:10|12493.7|12481.7|12491.9|12479.9|12493.7|12481.7|12491.9|12479.9|2
1632500420000|2021-09-24 16:20:20|12492.6|12480.6|12493.2|12481.2|12493.2|12481.2|12492.6|12480.6|0
1632500430000|2021-09-24 16:20:30|12491.9|12479.9|12491.9|12479.9|12491.9|12479.9|12491.9|12479.9|0
1632500440000|2021-09-24 16:20:40|12492.5|12480.5|12494.4|12482.4|12494.4|12482.4|12492.5|12480.5|0
1632500450000|2021-09-24 16:20:50|12497.5|12485.5|12496.9|12484.9|12497.5|12485.5|12496.9|12484.9|0
1632500460000|2021-09-24 16:21:00|12497.5|12485.5|12497.5|12485.5|12498.2|12486.2|12497.5|12485.5|0
1632500470000|2021-09-24 16:21:10|12496.9|12484.9|12497.5|12485.5|12497.5|12485.5|12496.2|12484.2|0
1632500480000|2021-09-24 16:21:20|12498.7|12486.7|12499.3|12487.3|12499.3|12487.3|12498.7|12486.7|0
1632500510000|2021-09-24 16:21:50|12498.6|12486.6|12498|12486|12498.6|12486.6|12498|12486|7
1632500520000|2021-09-24 16:22:00|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|0
1632500530000|2021-09-24 16:22:10|12496.6|12484.6|12496.1|12484.1|12496.6|12484.6|12496.1|12484.1|0
1632500570000|2021-09-24 16:22:50|12496.8|12484.8|12499.1|12487.1|12499.1|12487.1|12496.1|12484.1|0
1632500580000|2021-09-24 16:23:00|12498.6|12486.6|12498|12486|12498.6|12486.6|12497.3|12485.3|0
1632500600000|2021-09-24 16:23:20|12497.5|12485.5|12495.6|12483.6|12497.5|12485.5|12494.1|12482.1|1
1632500610000|2021-09-24 16:23:30|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|0
1632500620000|2021-09-24 16:23:40|12496.8|12484.8|12499.1|12487.1|12501.1|12489.1|12496.8|12484.8|0
1632500630000|2021-09-24 16:23:50|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|0
1632500640000|2021-09-24 16:24:00|12497.5|12485.5|12496.8|12484.8|12497.5|12485.5|12496.8|12484.8|0
1632500650000|2021-09-24 16:24:10|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|0
1632500690000|2021-09-24 16:24:50|12495.6|12483.6|12495.6|12483.6|12495.6|12483.6|12494.3|12482.3|1
1632500700000|2021-09-24 16:25:00|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|0
1632500730000|2021-09-24 16:25:30|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|0
1632500750000|2021-09-24 16:25:50|12497.4|12485.4|12498.6|12486.6|12498.6|12486.6|12497.4|12485.4|0
1632500760000|2021-09-24 16:26:00|12498.1|12486.1|12497.4|12485.4|12498.1|12486.1|12496.7|12484.7|0
1632500770000|2021-09-24 16:26:10|12496.7|12484.7|12498.6|12486.6|12498.6|12486.6|12496.7|12484.7|5
1632500780000|2021-09-24 16:26:20|12497.2|12485.2|12497.7|12485.7|12497.7|12485.7|12497.2|12485.2|10
1632500790000|2021-09-24 16:26:30|12497.2|12485.2|12497.2|12485.2|12497.2|12485.2|12497.2|12485.2|1
1632500800000|2021-09-24 16:26:40|12496|12484|12496|12484|12496.7|12484.7|12495.4|12483.4|3
1632500810000|2021-09-24 16:26:50|12495.4|12483.4|12495.4|12483.4|12496|12484|12495.4|12483.4|0
1632500820000|2021-09-24 16:27:00|||||||||2
1632500830000|2021-09-24 16:27:10|12496|12484|12496|12484|12496|12484|12496|12484|0
1632500850000|2021-09-24 16:27:30|12494.7|12482.7|12494.7|12482.7|12494.7|12482.7|12494|12482|2
1632500860000|2021-09-24 16:27:40|12494|12482|12494.2|12482.2|12494.7|12482.7|12494|12482|1
1632500880000|2021-09-24 16:28:00|12495.4|12483.4|12494.2|12482.2|12495.4|12483.4|12494.2|12482.2|1
1632500910000|2021-09-24 16:28:30|12493.5|12481.5|12494.2|12482.2|12494.2|12482.2|12492.8|12480.8|1
1632500940000|2021-09-24 16:29:00|12494.7|12482.7|12495.4|12483.4|12495.4|12483.4|12494.7|12482.7|0
1632500960000|2021-09-24 16:29:20|12494.7|12482.7|12496.7|12484.7|12496.7|12484.7|12494.7|12482.7|0
1632500970000|2021-09-24 16:29:30|12497.2|12485.2|12500.4|12488.4|12500.4|12488.4|12497.2|12485.2|1
1632500980000|2021-09-24 16:29:40|12500.6|12488.6|12502.5|12490.5|12502.5|12490.5|12500.6|12488.6|21
1632500990000|2021-09-24 16:29:50|12503.1|12491.1|12505|12493|12505|12493|12503.1|12491.1|0
1632501000000|2021-09-24 16:30:00|12503.6|12491.6|12505|12493|12505|12493|12503.6|12491.6|0
1632501010000|2021-09-24 16:30:10|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|0
1632501020000|2021-09-24 16:30:20|12506.1|12494.1|12504.9|12492.9|12506.1|12494.1|12504.9|12492.9|4
1632501030000|2021-09-24 16:30:30|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|0
1632501040000|2021-09-24 16:30:40|12504.3|12492.3|12505.6|12493.6|12505.6|12493.6|12502.9|12490.9|1
1632501050000|2021-09-24 16:30:50|12506.1|12494.1|12506.8|12494.8|12506.8|12494.8|12506.1|12494.1|3
1632501060000|2021-09-24 16:31:00|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|0
1632501070000|2021-09-24 16:31:10|12504.9|12492.9|12504.9|12492.9|12504.9|12492.9|12504.9|12492.9|0
1632501080000|2021-09-24 16:31:20|12505.6|12493.6|12503.6|12491.6|12505.6|12493.6|12503.6|12491.6|0
1632501100000|2021-09-24 16:31:40|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|0
1632501110000|2021-09-24 16:31:50|12501.9|12489.9|12500.6|12488.6|12501.9|12489.9|12500.6|12488.6|3
1632501120000|2021-09-24 16:32:00|12499.9|12487.9|12500.6|12488.6|12500.6|12488.6|12499.9|12487.9|0
1632501140000|2021-09-24 16:32:20|12499.9|12487.9|12500.6|12488.6|12500.6|12488.6|12499.9|12487.9|0
1632501150000|2021-09-24 16:32:30|12500.1|12488.1|12498.7|12486.7|12500.1|12488.1|12498.7|12486.7|0
1632501180000|2021-09-24 16:33:00|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|0
1632501190000|2021-09-24 16:33:10|12499.4|12487.4|12497|12485|12499.4|12487.4|12496.3|12484.3|0
1632501200000|2021-09-24 16:33:20|||||||||1
1632501210000|2021-09-24 16:33:30|||||||||10
1632501220000|2021-09-24 16:33:40|12496.3|12484.3|12500.1|12488.1|12500.1|12488.1|12496.3|12484.3|14
1632501230000|2021-09-24 16:33:50|12498.7|12486.7|12497.4|12485.4|12498.7|12486.7|12497.4|12485.4|6
1632501240000|2021-09-24 16:34:00|12499.9|12487.9|12500.5|12488.5|12500.5|12488.5|12499.9|12487.9|26
1632501250000|2021-09-24 16:34:10|12500.6|12488.6|12498.7|12486.7|12500.6|12488.6|12498.7|12486.7|2
1632501260000|2021-09-24 16:34:20|12499.2|12487.2|12499.2|12487.2|12500.5|12488.5|12499.2|12487.2|1
1632501270000|2021-09-24 16:34:30|12498.5|12486.5|12498.7|12486.7|12498.7|12486.7|12498|12486|0
1632501280000|2021-09-24 16:34:40|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|0
1632501290000|2021-09-24 16:34:50|||||||||1
1632501300000|2021-09-24 16:35:00|12499.9|12487.9|12499.2|12487.2|12499.9|12487.9|12498.7|12486.7|0
1632501310000|2021-09-24 16:35:10|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|0
1632501320000|2021-09-24 16:35:20|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|2
1632501340000|2021-09-24 16:35:40|12503|12491|12503.5|12491.5|12503.5|12491.5|12503|12491|0
1632501350000|2021-09-24 16:35:50|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|1
1632501370000|2021-09-24 16:36:10|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|3
1632501380000|2021-09-24 16:36:20|12505.5|12493.5|12503.5|12491.5|12505.5|12493.5|12503|12491|1
1632501390000|2021-09-24 16:36:30|12503|12491|12503|12491|12504.2|12492.2|12503|12491|0
1632501400000|2021-09-24 16:36:40|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|1
1632501410000|2021-09-24 16:36:50|12502.8|12490.8|12502.8|12490.8|12502.8|12490.8|12502.3|12490.3|10
1632501440000|2021-09-24 16:37:20|12504.8|12492.8|12502.8|12490.8|12504.8|12492.8|12502.8|12490.8|20
1632501470000|2021-09-24 16:37:50|||||||||1
1632501480000|2021-09-24 16:38:00|12502.1|12490.1|12502.1|12490.1|12502.1|12490.1|12502.1|12490.1|0
1632501490000|2021-09-24 16:38:10|12502.8|12490.8|12505.3|12493.3|12506.6|12494.6|12502.8|12490.8|0
1632501500000|2021-09-24 16:38:20|12505.9|12493.9|12508.4|12496.4|12509.1|12497.1|12505.9|12493.9|0
1632501520000|2021-09-24 16:38:40|12507.7|12495.7|12507.8|12495.8|12507.8|12495.8|12507.1|12495.1|0
1632501530000|2021-09-24 16:38:50|12507.1|12495.1|12505.9|12493.9|12507.1|12495.1|12505.9|12493.9|1
1632501540000|2021-09-24 16:39:00|12506.6|12494.6|12505.9|12493.9|12506.6|12494.6|12505.9|12493.9|0
1632501560000|2021-09-24 16:39:20|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|0
1632501570000|2021-09-24 16:39:30|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|0
1632501600000|2021-09-24 16:40:00|12504.5|12492.5|12502.3|12490.3|12504.5|12492.5|12500.9|12488.9|5
1632501610000|2021-09-24 16:40:10|12503|12491|12503.4|12491.4|12504.8|12492.8|12503|12491|4
1632501620000|2021-09-24 16:40:20|12504.8|12492.8|12506.6|12494.6|12507.3|12495.3|12504.8|12492.8|15
1632501630000|2021-09-24 16:40:30|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|12507.3|12495.3|0
1632501650000|2021-09-24 16:40:50|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|12509.1|12497.1|12
1632501660000|2021-09-24 16:41:00|12509.1|12497.1|12509.1|12497.1|12509.1|12497.1|12509.1|12497.1|3
1632501670000|2021-09-24 16:41:10|12507.8|12495.8|12507.8|12495.8|12508.5|12496.5|12507.8|12495.8|2
1632501680000|2021-09-24 16:41:20|12508.5|12496.5|12508.5|12496.5|12509.3|12497.3|12508.5|12496.5|2
1632501690000|2021-09-24 16:41:30|12509.3|12497.3|12507.8|12495.8|12509.3|12497.3|12507.8|12495.8|4
1632501710000|2021-09-24 16:41:50|12508.5|12496.5|12507.8|12495.8|12508.5|12496.5|12507.8|12495.8|2
1632501720000|2021-09-24 16:42:00|12508.5|12496.5|12505.3|12493.3|12508.5|12496.5|12505.3|12493.3|5
1632501730000|2021-09-24 16:42:10|12506.6|12494.6|12506.1|12494.1|12507.3|12495.3|12506.1|12494.1|2
1632501740000|2021-09-24 16:42:20|12505.3|12493.3|12506.1|12494.1|12506.1|12494.1|12505.3|12493.3|0
1632501750000|2021-09-24 16:42:30|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|0
1632501760000|2021-09-24 16:42:40|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|12504.1|12492.1|1
1632501770000|2021-09-24 16:42:50|12505.3|12493.3|12507.3|12495.3|12508|12496|12505.3|12493.3|1
1632501780000|2021-09-24 16:43:00|12506.6|12494.6|12504.8|12492.8|12506.6|12494.6|12504.8|12492.8|0
1632501810000|2021-09-24 16:43:30|12507.3|12495.3|12509.3|12497.3|12509.8|12497.8|12507.3|12495.3|0
1632501820000|2021-09-24 16:43:40|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|12509.1|12497.1|1
1632501830000|2021-09-24 16:43:50|12509.3|12497.3|12508.6|12496.6|12509.3|12497.3|12507.9|12495.9|0
1632501840000|2021-09-24 16:44:00|12507.9|12495.9|12507.3|12495.3|12507.9|12495.9|12507.3|12495.3|0
1632501850000|2021-09-24 16:44:10|12506.6|12494.6|12505.9|12493.9|12506.6|12494.6|12505.9|12493.9|0
1632501860000|2021-09-24 16:44:20|12505.4|12493.4|12506.6|12494.6|12506.6|12494.6|12505.4|12493.4|0
1632501870000|2021-09-24 16:44:30|12504.8|12492.8|12502.5|12490.5|12504.8|12492.8|12502.5|12490.5|3
1632501880000|2021-09-24 16:44:40|12503|12491|12503|12491|12503|12491|12503|12491|0
1632501890000|2021-09-24 16:44:50|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|0
1632501910000|2021-09-24 16:45:10|12502.6|12490.6|12501.9|12489.9|12503.3|12491.3|12501.9|12489.9|8
1632501920000|2021-09-24 16:45:20|||||||||3
1632501930000|2021-09-24 16:45:30|12503|12491|12503|12491|12503|12491|12503|12491|4
1632501950000|2021-09-24 16:45:50|12503.6|12491.6|12507.3|12495.3|12507.3|12495.3|12503.6|12491.6|12
1632501970000|2021-09-24 16:46:10|12507.9|12495.9|12511.1|12499.1|12511.6|12499.6|12507.9|12495.9|3
1632501980000|2021-09-24 16:46:20|12510.4|12498.4|12508.4|12496.4|12512.9|12500.9|12508.4|12496.4|30
1632501990000|2021-09-24 16:46:30|12509.7|12497.7|12510.4|12498.4|12510.4|12498.4|12509.7|12497.7|0
1632502000000|2021-09-24 16:46:40|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|12508.4|12496.4|1
1632502010000|2021-09-24 16:46:50|12509.1|12497.1|12509.5|12497.5|12510.9|12498.9|12507.7|12495.7|2
1632502020000|2021-09-24 16:47:00|12509.7|12497.7|12510.4|12498.4|12510.9|12498.9|12509|12497|0
1632502030000|2021-09-24 16:47:10|12509|12497|12514|12502|12515.2|12503.2|12509|12497|8
1632502040000|2021-09-24 16:47:20|12513.3|12501.3|12514|12502|12514|12502|12512.6|12500.6|15
1632502050000|2021-09-24 16:47:30|12510.8|12498.8|12513.3|12501.3|12513.3|12501.3|12510.8|12498.8|3
1632502060000|2021-09-24 16:47:40|12513.8|12501.8|12513.3|12501.3|12514.5|12502.5|12513.3|12501.3|4
1632502080000|2021-09-24 16:48:00|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|11
1632502100000|2021-09-24 16:48:20|12514|12502|12514.7|12502.7|12514.7|12502.7|12514|12502|0
1632502120000|2021-09-24 16:48:40|12514|12502|12514|12502|12514|12502|12514|12502|0
1632502130000|2021-09-24 16:48:50|12514.7|12502.7|12514|12502|12514.7|12502.7|12514|12502|0
1632502140000|2021-09-24 16:49:00|12514.7|12502.7|12522|12510|12522|12510|12514|12502|4
1632502150000|2021-09-24 16:49:10|12522.7|12510.7|12522.7|12510.7|12523.4|12511.4|12522.7|12510.7|2
1632502160000|2021-09-24 16:49:20|||||||||1
1632502170000|2021-09-24 16:49:30|12522|12510|12522.2|12510.2|12522.7|12510.7|12520.2|12508.2|3
1632502180000|2021-09-24 16:49:40|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|0
1632502200000|2021-09-24 16:50:00|12522|12510|12522.2|12510.2|12522.2|12510.2|12522|12510|0
1632502210000|2021-09-24 16:50:10|12522.7|12510.7|12522.2|12510.2|12522.7|12510.7|12522.2|12510.2|0
1632502220000|2021-09-24 16:50:20|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|0
1632502240000|2021-09-24 16:50:40|||||||||1
1632502250000|2021-09-24 16:50:50|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|0
1632502260000|2021-09-24 16:51:00|12520.2|12508.2|12520.2|12508.2|12520.8|12508.8|12520.2|12508.2|0
1632502270000|2021-09-24 16:51:10|12520.8|12508.8|12516.5|12504.5|12520.8|12508.8|12514|12502|2
1632502280000|2021-09-24 16:51:20|12517|12505|12517.7|12505.7|12518.4|12506.4|12517|12505|0
1632502290000|2021-09-24 16:51:30|||||||||6
1632502300000|2021-09-24 16:51:40|12518.3|12506.3|12517.7|12505.7|12518.3|12506.3|12517.7|12505.7|2
1632502330000|2021-09-24 16:52:10|12520.1|12508.1|12521.5|12509.5|12521.5|12509.5|12520.1|12508.1|3
1632502340000|2021-09-24 16:52:20|12522.7|12510.7|12521.5|12509.5|12522.7|12510.7|12521.5|12509.5|1
1632502360000|2021-09-24 16:52:40|12522|12510|12522|12510|12522|12510|12522|12510|0
1632502370000|2021-09-24 16:52:50|12521|12509|12521.5|12509.5|12523.5|12511.5|12520.8|12508.8|0
1632502400000|2021-09-24 16:53:20|12520.8|12508.8|12519|12507|12520.8|12508.8|12518.3|12506.3|1
1632502410000|2021-09-24 16:53:30|12517.6|12505.6|12519.6|12507.6|12521|12509|12517.1|12505.1|10
1632502470000|2021-09-24 16:54:30|||||||||1
1632502480000|2021-09-24 16:54:40|12518.9|12506.9|12519|12507|12519|12507|12517.6|12505.6|0
1632502490000|2021-09-24 16:54:50|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|0
1632502500000|2021-09-24 16:55:00|12523.3|12511.3|12523.3|12511.3|12523.3|12511.3|12522.6|12510.6|0
1632502510000|2021-09-24 16:55:10|12522.6|12510.6|12522.6|12510.6|12522.6|12510.6|12522.6|12510.6|0
1632502520000|2021-09-24 16:55:20|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|12521.4|12509.4|7
1632502550000|2021-09-24 16:55:50|12522.1|12510.1|12517.1|12505.1|12522.1|12510.1|12517.1|12505.1|1
1632502560000|2021-09-24 16:56:00|12516.5|12504.5|12515.3|12503.3|12516.5|12504.5|12515.3|12503.3|1
1632502570000|2021-09-24 16:56:10|12515.8|12503.8|12515.8|12503.8|12515.8|12503.8|12515.8|12503.8|0
1632502590000|2021-09-24 16:56:30|12517.1|12505.1|12517.6|12505.6|12518.3|12506.3|12517.1|12505.1|3
1632502600000|2021-09-24 16:56:40|12518.3|12506.3|12517.6|12505.6|12518.3|12506.3|12517.6|12505.6|0
1632502610000|2021-09-24 16:56:50|12518.3|12506.3|12517.6|12505.6|12518.3|12506.3|12517.6|12505.6|0
1632502620000|2021-09-24 16:57:00|12517.1|12505.1|12517.6|12505.6|12518.3|12506.3|12517.1|12505.1|0
1632502630000|2021-09-24 16:57:10|12518.3|12506.3|12517.6|12505.6|12518.3|12506.3|12517.6|12505.6|0
1632502650000|2021-09-24 16:57:30|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|0
1632502660000|2021-09-24 16:57:40|12522.8|12510.8|12524|12512|12524.7|12512.7|12522.8|12510.8|11
1632502670000|2021-09-24 16:57:50|12524.7|12512.7|12525.3|12513.3|12525.3|12513.3|12524.7|12512.7|1
1632502680000|2021-09-24 16:58:00|12524.7|12512.7|12524.7|12512.7|12524.7|12512.7|12524|12512|0
1632502690000|2021-09-24 16:58:10|12525.3|12513.3|12526|12514|12526|12514|12525.3|12513.3|0
1632502700000|2021-09-24 16:58:20|12527.8|12515.8|12528.5|12516.5|12528.5|12516.5|12526.5|12514.5|5
1632502710000|2021-09-24 16:58:30|12527.9|12515.9|12529|12517|12531|12519|12527.9|12515.9|0
1632502720000|2021-09-24 16:58:40|12528.3|12516.3|12528.5|12516.5|12530.4|12518.4|12528.3|12516.3|1
1632502730000|2021-09-24 16:58:50|12527.8|12515.8|12528.3|12516.3|12529|12517|12527.8|12515.8|1
1632502740000|2021-09-24 16:59:00|12527.2|12515.2|12530.3|12518.3|12530.3|12518.3|12527.2|12515.2|5
1632502750000|2021-09-24 16:59:10|12529.6|12517.6|12529.6|12517.6|12530.3|12518.3|12529.6|12517.6|4
1632502760000|2021-09-24 16:59:20|12529|12517|12528.5|12516.5|12529|12517|12527.8|12515.8|4
1632502770000|2021-09-24 16:59:30|12527.8|12515.8|12527.2|12515.2|12527.8|12515.8|12527.2|12515.2|0
1632502790000|2021-09-24 16:59:50|12526.7|12514.7|12526|12514|12526.7|12514.7|12525.3|12513.3|4
1632502800000|2021-09-24 17:00:00|12525.3|12513.3|12525.3|12513.3|12525.3|12513.3|12524.8|12512.8|0
1632502810000|2021-09-24 17:00:10|12524.8|12512.8|12524.8|12512.8|12524.8|12512.8|12524.8|12512.8|0
1632502820000|2021-09-24 17:00:20|12526|12514|12525.3|12513.3|12526|12514|12525.3|12513.3|0
1632502830000|2021-09-24 17:00:30|12524.8|12512.8|12526.5|12514.5|12528.5|12516.5|12524.8|12512.8|0
1632502840000|2021-09-24 17:00:40|12527.8|12515.8|12527.8|12515.8|12527.8|12515.8|12527.8|12515.8|1
1632502860000|2021-09-24 17:01:00|12528.3|12516.3|12530.3|12518.3|12530.3|12518.3|12528.3|12516.3|2
1632502870000|2021-09-24 17:01:10|12531|12519|12530.3|12518.3|12531|12519|12530.3|12518.3|0
1632502880000|2021-09-24 17:01:20|12530.5|12518.5|12531|12519|12531|12519|12530.3|12518.3|5
1632502890000|2021-09-24 17:01:30|12531.7|12519.7|12532.8|12520.8|12532.8|12520.8|12531.7|12519.7|0
1632502900000|2021-09-24 17:01:40|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|12533.5|12521.5|11
1632502910000|2021-09-24 17:01:50|12535.3|12523.3|12531.6|12519.6|12535.3|12523.3|12531.6|12519.6|1
1632502920000|2021-09-24 17:02:00|12533|12521|12533|12521|12533.5|12521.5|12531.6|12519.6|12
1632502930000|2021-09-24 17:02:10|12531|12519|12531|12519|12531|12519|12531|12519|0
1632502950000|2021-09-24 17:02:30|12531.7|12519.7|12532.4|12520.4|12532.4|12520.4|12531.7|12519.7|0
1632502960000|2021-09-24 17:02:40|12531.7|12519.7|12529.2|12517.2|12532.4|12520.4|12529.2|12517.2|1
1632502980000|2021-09-24 17:03:00|12528.5|12516.5|12530.6|12518.6|12530.6|12518.6|12525.5|12513.5|5
1632502990000|2021-09-24 17:03:10|12531.2|12519.2|12531.2|12519.2|12531.2|12519.2|12531.2|12519.2|0
1632503000000|2021-09-24 17:03:20|||||||||2
1632503010000|2021-09-24 17:03:30|12531|12519|12530.5|12518.5|12531.7|12519.7|12530.5|12518.5|5
1632503020000|2021-09-24 17:03:40|12529.2|12517.2|12529.8|12517.8|12529.8|12517.8|12529.2|12517.2|1
1632503030000|2021-09-24 17:03:50|12530.5|12518.5|12531.7|12519.7|12531.7|12519.7|12530.5|12518.5|5
1632503040000|2021-09-24 17:04:00|12534.9|12522.9|12535.6|12523.6|12535.6|12523.6|12534.9|12522.9|29
1632503050000|2021-09-24 17:04:10|12533.8|12521.8|12538.1|12526.1|12538.1|12526.1|12533.1|12521.1|16
1632503060000|2021-09-24 17:04:20|12538.7|12526.7|12538.3|12526.3|12538.7|12526.7|12536.9|12524.9|13
1632503070000|2021-09-24 17:04:30|12538.8|12526.8|12535.8|12523.8|12539.5|12527.5|12535.8|12523.8|8
1632503080000|2021-09-24 17:04:40|12537.1|12525.1|12534.6|12522.6|12537.1|12525.1|12534.6|12522.6|0
1632503100000|2021-09-24 17:05:00|12532.8|12520.8|12532.1|12520.1|12532.8|12520.8|12532.1|12520.1|2
1632503110000|2021-09-24 17:05:10|12530.3|12518.3|12530.3|12518.3|12530.3|12518.3|12529.6|12517.6|0
1632503120000|2021-09-24 17:05:20|12529.6|12517.6|12530.3|12518.3|12530.3|12518.3|12529.6|12517.6|0
1632503130000|2021-09-24 17:05:30|12532.2|12520.2|12534.7|12522.7|12534.7|12522.7|12532.2|12520.2|2
1632503140000|2021-09-24 17:05:40|12533.3|12521.3|12536.5|12524.5|12537.2|12525.2|12533.3|12521.3|0
1632503150000|2021-09-24 17:05:50|12537.2|12525.2|12535.8|12523.8|12537.2|12525.2|12535.8|12523.8|0
1632503160000|2021-09-24 17:06:00|12536.5|12524.5|12536.7|12524.7|12537.2|12525.2|12536|12524|24
1632503170000|2021-09-24 17:06:10|12536|12524|12536|12524|12536|12524|12536|12524|0
1632503180000|2021-09-24 17:06:20|||||||||1
1632503190000|2021-09-24 17:06:30|||||||||1
1632503200000|2021-09-24 17:06:40|12537.1|12525.1|12536.5|12524.5|12537.1|12525.1|12536.5|12524.5|1
1632503210000|2021-09-24 17:06:50|12536|12524|12536|12524|12536|12524|12536|12524|0
1632503220000|2021-09-24 17:07:00|||||||||7
1632503230000|2021-09-24 17:07:10|12537.8|12525.8|12537.8|12525.8|12537.8|12525.8|12537.8|12525.8|2
1632503240000|2021-09-24 17:07:20|12537.2|12525.2|12537.1|12525.1|12539.6|12527.6|12536|12524|8
1632503250000|2021-09-24 17:07:30|12536.5|12524.5|12534.6|12522.6|12537.1|12525.1|12534.6|12522.6|2
1632503260000|2021-09-24 17:07:40|12535.8|12523.8|12537.1|12525.1|12537.1|12525.1|12535.8|12523.8|1
1632503270000|2021-09-24 17:07:50|12535.3|12523.3|12537.1|12525.1|12537.1|12525.1|12535.3|12523.3|0
1632503280000|2021-09-24 17:08:00|12535.8|12523.8|12534.6|12522.6|12535.8|12523.8|12533.3|12521.3|0
1632503290000|2021-09-24 17:08:10|12537.8|12525.8|12536.9|12524.9|12538.3|12526.3|12536.9|12524.9|1
1632503300000|2021-09-24 17:08:20|12537.6|12525.6|12538.2|12526.2|12538.2|12526.2|12537.6|12525.6|3
1632503310000|2021-09-24 17:08:30|12536.4|12524.4|12535.1|12523.1|12536.4|12524.4|12533.9|12521.9|3
1632503320000|2021-09-24 17:08:40|12534.4|12522.4|12535.7|12523.7|12535.7|12523.7|12533.9|12521.9|0
1632503340000|2021-09-24 17:09:00|12534.4|12522.4|12534.4|12522.4|12535.7|12523.7|12533.3|12521.3|4
1632503350000|2021-09-24 17:09:10|12533.9|12521.9|12534.4|12522.4|12534.4|12522.4|12533.9|12521.9|0
1632503360000|2021-09-24 17:09:20|12535.1|12523.1|12535.7|12523.7|12535.7|12523.7|12534.4|12522.4|0
1632503370000|2021-09-24 17:09:30|12534.4|12522.4|12532.6|12520.6|12534.4|12522.4|12531.9|12519.9|0
1632503380000|2021-09-24 17:09:40|12533.3|12521.3|12533.3|12521.3|12533.3|12521.3|12533.3|12521.3|1
1632503390000|2021-09-24 17:09:50|12532.6|12520.6|12533.3|12521.3|12533.3|12521.3|12532.6|12520.6|0
1632503410000|2021-09-24 17:10:10|12531.9|12519.9|12530.7|12518.7|12531.9|12519.9|12530.7|12518.7|1
1632503420000|2021-09-24 17:10:20|12533.9|12521.9|12533.9|12521.9|12533.9|12521.9|12532.6|12520.6|5
1632503430000|2021-09-24 17:10:30|12535.8|12523.8|12535.7|12523.7|12535.8|12523.8|12534.4|12522.4|10
1632503450000|2021-09-24 17:10:50|||||||||3
1632503480000|2021-09-24 17:11:20|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|1
1632503490000|2021-09-24 17:11:30|12532.6|12520.6|12531.9|12519.9|12532.6|12520.6|12531.4|12519.4|0
1632503500000|2021-09-24 17:11:40|12531.4|12519.4|12531.4|12519.4|12531.4|12519.4|12531.4|12519.4|0
1632503510000|2021-09-24 17:11:50|12531.9|12519.9|12530.7|12518.7|12531.9|12519.9|12530.7|12518.7|0
1632503530000|2021-09-24 17:12:10|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|3
1632503540000|2021-09-24 17:12:20|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|0
1632503550000|2021-09-24 17:12:30|||||||||1
1632503560000|2021-09-24 17:12:40|||||||||1
1632503580000|2021-09-24 17:13:00|12531.9|12519.9|12528.6|12516.6|12531.9|12519.9|12528.6|12516.6|30
1632503590000|2021-09-24 17:13:10|12528|12516|12524.3|12512.3|12528|12516|12524.3|12512.3|6
1632503600000|2021-09-24 17:13:20|12524.8|12512.8|12523.2|12511.2|12524.8|12512.8|12522.5|12510.5|14
1632503610000|2021-09-24 17:13:30|12523.7|12511.7|12523|12511|12525|12513|12523|12511|1
1632503620000|2021-09-24 17:13:40|12524.4|12512.4|12525|12513|12525|12513|12524.4|12512.4|1
1632503630000|2021-09-24 17:13:50|12523.2|12511.2|12522.5|12510.5|12523.2|12511.2|12522.5|12510.5|0
1632503650000|2021-09-24 17:14:10|12521.8|12509.8|12522.5|12510.5|12522.5|12510.5|12521.8|12509.8|1
1632503660000|2021-09-24 17:14:20|12521.8|12509.8|12525|12513|12525|12513|12521.8|12509.8|2
1632503680000|2021-09-24 17:14:40|12523|12511|12523|12511|12523|12511|12523|12511|3
1632503690000|2021-09-24 17:14:50|12522.5|12510.5|12522.5|12510.5|12522.5|12510.5|12522.5|12510.5|0
1632503700000|2021-09-24 17:15:00|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|0
1632503720000|2021-09-24 17:15:20|||||||||4
1632503730000|2021-09-24 17:15:30|12522.3|12510.3|12523.6|12511.6|12523.6|12511.6|12522.3|12510.3|28
1632503750000|2021-09-24 17:15:50|12522.2|12510.2|12522.9|12510.9|12522.9|12510.9|12522.2|12510.2|10
1632503760000|2021-09-24 17:16:00|12522.2|12510.2|12522.9|12510.9|12523.6|12511.6|12520.4|12508.4|4
1632503770000|2021-09-24 17:16:10|12522.2|12510.2|12526.6|12514.6|12527.2|12515.2|12522.2|12510.2|3
1632503780000|2021-09-24 17:16:20|12527.2|12515.2|12527.2|12515.2|12527.2|12515.2|12527.2|12515.2|4
1632503790000|2021-09-24 17:16:30|12526.6|12514.6|12526.6|12514.6|12526.6|12514.6|12525.9|12513.9|0
1632503800000|2021-09-24 17:16:40|12525.9|12513.9|12525.9|12513.9|12525.9|12513.9|12525.9|12513.9|0
1632503810000|2021-09-24 17:16:50|12525.2|12513.2|12525.2|12513.2|12525.9|12513.9|12524.5|12512.5|32
1632503820000|2021-09-24 17:17:00|12523.3|12511.3|12526.5|12514.5|12526.5|12514.5|12523.3|12511.3|10
1632503840000|2021-09-24 17:17:20|12527.6|12515.6|12527.6|12515.6|12527.6|12515.6|12527.6|12515.6|2
1632503850000|2021-09-24 17:17:30|12528.3|12516.3|12529|12517|12530.1|12518.1|12528.3|12516.3|1
1632503860000|2021-09-24 17:17:40|12528.3|12516.3|12528.3|12516.3|12528.3|12516.3|12528.3|12516.3|0
1632503870000|2021-09-24 17:17:50|12525.8|12513.8|12524.5|12512.5|12525.8|12513.8|12524.5|12512.5|1
1632503880000|2021-09-24 17:18:00|12525.2|12513.2|12525.2|12513.2|12525.2|12513.2|12525.2|12513.2|1
1632503900000|2021-09-24 17:18:20|12525.3|12513.3|12525.3|12513.3|12525.3|12513.3|12525.3|12513.3|0
1632503910000|2021-09-24 17:18:30|12525.8|12513.8|12525.8|12513.8|12525.8|12513.8|12525.8|12513.8|0
1632503920000|2021-09-24 17:18:40|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|1
1632503930000|2021-09-24 17:18:50|12528.3|12516.3|12527.8|12515.8|12528.3|12516.3|12527.8|12515.8|7
1632503940000|2021-09-24 17:19:00|12528.3|12516.3|12529|12517|12529|12517|12528.3|12516.3|0
1632503950000|2021-09-24 17:19:10|12528.3|12516.3|12529|12517|12529|12517|12528.3|12516.3|0
1632503960000|2021-09-24 17:19:20|12530.4|12518.4|12529.7|12517.7|12530.4|12518.4|12529.7|12517.7|24
1632503980000|2021-09-24 17:19:40|||||||||6
1632504000000|2021-09-24 17:20:00|12527.8|12515.8|12527.2|12515.2|12527.8|12515.8|12526|12514|3
1632504010000|2021-09-24 17:20:10|12526.5|12514.5|12526|12514|12526.5|12514.5|12526|12514|0
1632504020000|2021-09-24 17:20:20|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|12526.7|12514.7|0
1632504030000|2021-09-24 17:20:30|12529.7|12517.7|12531.5|12519.5|12531.5|12519.5|12529.7|12517.7|1
1632504050000|2021-09-24 17:20:50|12531|12519|12527.2|12515.2|12531|12519|12526.5|12514.5|15
1632504060000|2021-09-24 17:21:00|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|1
1632504090000|2021-09-24 17:21:30|12526|12514|12527.8|12515.8|12528.5|12516.5|12526|12514|4
1632504100000|2021-09-24 17:21:40|12528.5|12516.5|12529.7|12517.7|12529.7|12517.7|12528.5|12516.5|4
1632504110000|2021-09-24 17:21:50|12530.3|12518.3|12530.3|12518.3|12530.3|12518.3|12528.3|12516.3|0
1632504130000|2021-09-24 17:22:10|12529|12517|12530.3|12518.3|12530.3|12518.3|12527.1|12515.1|0
1632504140000|2021-09-24 17:22:20|12529|12517|12530.3|12518.3|12530.3|12518.3|12528.3|12516.3|0
1632504150000|2021-09-24 17:22:30|12530.8|12518.8|12528.3|12516.3|12530.8|12518.8|12528.3|12516.3|0
1632504160000|2021-09-24 17:22:40|12529|12517|12528.3|12516.3|12529|12517|12528.3|12516.3|0
1632504170000|2021-09-24 17:22:50|12529|12517|12528.3|12516.3|12529|12517|12528.3|12516.3|0
1632504180000|2021-09-24 17:23:00|12527.8|12515.8|12526.5|12514.5|12527.8|12515.8|12526.5|12514.5|4
1632504190000|2021-09-24 17:23:10|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|1
1632504200000|2021-09-24 17:23:20|||||||||1
1632504230000|2021-09-24 17:23:50|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|0
1632504240000|2021-09-24 17:24:00|||||||||2
1632504250000|2021-09-24 17:24:10|||||||||1
1632504260000|2021-09-24 17:24:20|12527.8|12515.8|12527.8|12515.8|12527.8|12515.8|12527.8|12515.8|1
1632504270000|2021-09-24 17:24:30|12527.1|12515.1|12528.3|12516.3|12528.3|12516.3|12527.1|12515.1|1
1632504280000|2021-09-24 17:24:40|12527.8|12515.8|12529|12517|12529|12517|12527.8|12515.8|0
1632504290000|2021-09-24 17:24:50|12528.3|12516.3|12527.6|12515.6|12528.3|12516.3|12527.1|12515.1|2
1632504300000|2021-09-24 17:25:00|12529.6|12517.6|12529.6|12517.6|12530.3|12518.3|12529.6|12517.6|4
1632504310000|2021-09-24 17:25:10|12524.7|12512.7|12521.5|12509.5|12524.7|12512.7|12521.5|12509.5|5
1632504320000|2021-09-24 17:25:20|12522.2|12510.2|12522.2|12510.2|12522.2|12510.2|12522.2|12510.2|0
1632504360000|2021-09-24 17:26:00|12522.3|12510.3|12523|12511|12523|12511|12522.3|12510.3|0
1632504370000|2021-09-24 17:26:10|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|1
1632504380000|2021-09-24 17:26:20|12525.8|12513.8|12527.3|12515.3|12527.3|12515.3|12525.8|12513.8|0
1632504390000|2021-09-24 17:26:30|12527.1|12515.1|12522.8|12510.8|12527.1|12515.1|12522.3|12510.3|1
1632504400000|2021-09-24 17:26:40|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|0
1632504430000|2021-09-24 17:27:10|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|4
1632504440000|2021-09-24 17:27:20|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|0
1632504480000|2021-09-24 17:28:00|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|20
1632504490000|2021-09-24 17:28:10|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|0
1632504500000|2021-09-24 17:28:20|12527.1|12515.1|12525.7|12513.7|12527.1|12515.1|12525.7|12513.7|4
1632504510000|2021-09-24 17:28:30|12525.2|12513.2|12525.2|12513.2|12525.9|12513.9|12525.2|12513.2|0
1632504520000|2021-09-24 17:28:40|12523.9|12511.9|12523.9|12511.9|12523.9|12511.9|12523.9|12511.9|1
1632504530000|2021-09-24 17:28:50|12523.4|12511.4|12524.6|12512.6|12524.6|12512.6|12522.7|12510.7|1
1632504540000|2021-09-24 17:29:00|12525.2|12513.2|12522.7|12510.7|12525.2|12513.2|12522.1|12510.1|0
1632504550000|2021-09-24 17:29:10|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|0
1632504560000|2021-09-24 17:29:20|12519.8|12507.8|12520.3|12508.3|12520.3|12508.3|12519.8|12507.8|3
1632504570000|2021-09-24 17:29:30|12519.8|12507.8|12520.3|12508.3|12520.9|12508.9|12519.8|12507.8|0
1632504580000|2021-09-24 17:29:40|12521|12509|12521.6|12509.6|12521.6|12509.6|12521|12509|0
1632504590000|2021-09-24 17:29:50|12520.9|12508.9|12519.1|12507.1|12520.9|12508.9|12519.1|12507.1|0
1632504600000|2021-09-24 17:30:00|12519.6|12507.6|12517.3|12505.3|12519.6|12507.6|12516.6|12504.6|19
1632504610000|2021-09-24 17:30:10|12519.1|12507.1|12522.1|12510.1|12522.1|12510.1|12519.1|12507.1|4
1632504620000|2021-09-24 17:30:20|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|4
1632504630000|2021-09-24 17:30:30|12523.9|12511.9|12523.9|12511.9|12525.2|12513.2|12523.9|12511.9|0
1632504640000|2021-09-24 17:30:40|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|12522.7|12510.7|0
1632504650000|2021-09-24 17:30:50|12524.5|12512.5|12528.4|12516.4|12528.4|12516.4|12524.5|12512.5|0
1632504660000|2021-09-24 17:31:00|12527.1|12515.1|12527.1|12515.1|12529.1|12517.1|12526.4|12514.4|0
1632504670000|2021-09-24 17:31:10|12527.8|12515.8|12528.4|12516.4|12528.4|12516.4|12527.7|12515.7|0
1632504680000|2021-09-24 17:31:20|12527.7|12515.7|12527.7|12515.7|12527.7|12515.7|12527.7|12515.7|0
1632504700000|2021-09-24 17:31:40|12527.8|12515.8|12527.8|12515.8|12527.8|12515.8|12527.8|12515.8|0
1632504710000|2021-09-24 17:31:50|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|1
1632504730000|2021-09-24 17:32:10|12529.5|12517.5|12530.9|12518.9|12530.9|12518.9|12529.5|12517.5|0
1632504740000|2021-09-24 17:32:20|12532.7|12520.7|12530.2|12518.2|12532.7|12520.7|12530.2|12518.2|0
1632504750000|2021-09-24 17:32:30|12529.6|12517.6|12529.6|12517.6|12529.6|12517.6|12529.6|12517.6|0
1632504760000|2021-09-24 17:32:40|12529.1|12517.1|12530.3|12518.3|12530.3|12518.3|12528.4|12516.4|0
1632504780000|2021-09-24 17:33:00|12530.9|12518.9|12530.9|12518.9|12530.9|12518.9|12530.9|12518.9|0
1632504790000|2021-09-24 17:33:10|12530.2|12518.2|12528.9|12516.9|12530.2|12518.2|12528.9|12516.9|0
1632504800000|2021-09-24 17:33:20|12529.6|12517.6|12530.2|12518.2|12530.9|12518.9|12529.6|12517.6|0
1632504810000|2021-09-24 17:33:30|12529.6|12517.6|12527.7|12515.7|12529.6|12517.6|12527.7|12515.7|1
1632504840000|2021-09-24 17:34:00|12525.9|12513.9|12523.9|12511.9|12525.9|12513.9|12523.9|12511.9|0
1632504850000|2021-09-24 17:34:10|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|0
1632504860000|2021-09-24 17:34:20|12521.6|12509.6|12524.1|12512.1|12524.1|12512.1|12521.6|12509.6|0
1632504870000|2021-09-24 17:34:30|12523.4|12511.4|12522.1|12510.1|12523.4|12511.4|12522.1|12510.1|0
1632504880000|2021-09-24 17:34:40|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|0
1632504900000|2021-09-24 17:35:00|12522.9|12510.9|12522.9|12510.9|12522.9|12510.9|12521.6|12509.6|1
1632504910000|2021-09-24 17:35:10|12521.6|12509.6|12521.6|12509.6|12522.7|12510.7|12521.6|12509.6|0
1632504920000|2021-09-24 17:35:20|12522.9|12510.9|12526.6|12514.6|12526.6|12514.6|12522.9|12510.9|1
1632504930000|2021-09-24 17:35:30|12527.9|12515.9|12526.4|12514.4|12527.9|12515.9|12526.4|12514.4|1
1632504950000|2021-09-24 17:35:50|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|0
1632504960000|2021-09-24 17:36:00|12528.4|12516.4|12529.1|12517.1|12530.9|12518.9|12528.4|12516.4|0
1632504970000|2021-09-24 17:36:10|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|12528.4|12516.4|0
1632504980000|2021-09-24 17:36:20|12530.4|12518.4|12529.7|12517.7|12530.4|12518.4|12529.7|12517.7|0
1632504990000|2021-09-24 17:36:30|12529|12517|12529|12517|12529|12517|12529|12517|0
1632505000000|2021-09-24 17:36:40|12528.3|12516.3|12527.7|12515.7|12529|12517|12527.7|12515.7|7
1632505010000|2021-09-24 17:36:50|12527|12515|12527|12515|12528.4|12516.4|12527|12515|4
1632505020000|2021-09-24 17:37:00|12527.7|12515.7|12529.7|12517.7|12529.7|12517.7|12527.7|12515.7|0
1632505030000|2021-09-24 17:37:10|12530.2|12518.2|12530.2|12518.2|12530.2|12518.2|12530.2|12518.2|0
1632505040000|2021-09-24 17:37:20|12531.5|12519.5|12532|12520|12532|12520|12531.5|12519.5|0
1632505050000|2021-09-24 17:37:30|12531.5|12519.5|12529|12517|12531.5|12519.5|12529|12517|0
1632505070000|2021-09-24 17:37:50|12527.7|12515.7|12522.2|12510.2|12529|12517|12522.2|12510.2|5
1632505080000|2021-09-24 17:38:00|12523.4|12511.4|12519.1|12507.1|12523.4|12511.4|12518.4|12506.4|4
1632505130000|2021-09-24 17:38:50|12520.4|12508.4|12519.1|12507.1|12520.9|12508.9|12519.1|12507.1|4
1632505180000|2021-09-24 17:39:40|12518.6|12506.6|12517.9|12505.9|12518.6|12506.6|12517.9|12505.9|5
1632505190000|2021-09-24 17:39:50|||||||||1
1632505200000|2021-09-24 17:40:00|12518.4|12506.4|12519.1|12507.1|12519.1|12507.1|12518.4|12506.4|0
1632505210000|2021-09-24 17:40:10|12518.4|12506.4|12518.4|12506.4|12518.4|12506.4|12518.4|12506.4|1
1632505220000|2021-09-24 17:40:20|12519.1|12507.1|12518.4|12506.4|12519.7|12507.7|12518.4|12506.4|0
1632505230000|2021-09-24 17:40:30|12517.7|12505.7|12518.4|12506.4|12518.4|12506.4|12517.7|12505.7|0
1632505240000|2021-09-24 17:40:40|12519.1|12507.1|12521.6|12509.6|12521.6|12509.6|12519.1|12507.1|4
1632505250000|2021-09-24 17:40:50|12522.9|12510.9|12521.6|12509.6|12523|12511|12520.4|12508.4|3
1632505260000|2021-09-24 17:41:00|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|12523.4|12511.4|0
1632505280000|2021-09-24 17:41:20|12522.9|12510.9|12522.2|12510.2|12522.9|12510.9|12522.2|12510.2|0
1632505290000|2021-09-24 17:41:30|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|0
1632505300000|2021-09-24 17:41:40|12523.4|12511.4|12522|12510|12523.4|12511.4|12520.2|12508.2|12
1632505310000|2021-09-24 17:41:50|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|12521.3|12509.3|1
1632505320000|2021-09-24 17:42:00|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|12520.8|12508.8|5
1632505330000|2021-09-24 17:42:10|12520.1|12508.1|12520.1|12508.1|12520.1|12508.1|12520.1|12508.1|5
1632505340000|2021-09-24 17:42:20|12518.8|12506.8|12518.8|12506.8|12519.5|12507.5|12518.8|12506.8|5
1632505350000|2021-09-24 17:42:30|12517|12505|12515.2|12503.2|12517|12505|12514.5|12502.5|11
1632505360000|2021-09-24 17:42:40|12517.7|12505.7|12516.5|12504.5|12517.7|12505.7|12515.8|12503.8|0
1632505370000|2021-09-24 17:42:50|12515.8|12503.8|12514|12502|12516.5|12504.5|12513.3|12501.3|9
1632505380000|2021-09-24 17:43:00|12514.7|12502.7|12515.2|12503.2|12515.2|12503.2|12514.7|12502.7|0
1632505390000|2021-09-24 17:43:10|12512.7|12500.7|12514|12502|12514|12502|12512.7|12500.7|5
1632505400000|2021-09-24 17:43:20|12512.7|12500.7|12517.7|12505.7|12518.3|12506.3|12512|12500|23
1632505410000|2021-09-24 17:43:30|12518.3|12506.3|12520.8|12508.8|12520.8|12508.8|12518.3|12506.3|11
1632505420000|2021-09-24 17:43:40|12522|12510|12518.3|12506.3|12522|12510|12518.3|12506.3|3
1632505430000|2021-09-24 17:43:50|12518.8|12506.8|12519.5|12507.5|12522|12510|12518.8|12506.8|12
1632505440000|2021-09-24 17:44:00|12520.8|12508.8|12520.8|12508.8|12521.5|12509.5|12520.8|12508.8|0
1632505450000|2021-09-24 17:44:10|12518.8|12506.8|12520.8|12508.8|12520.8|12508.8|12518.8|12506.8|2
1632505460000|2021-09-24 17:44:20|12521.3|12509.3|12522|12510|12523.8|12511.8|12519.5|12507.5|12
1632505470000|2021-09-24 17:44:30|12522.8|12510.8|12522.6|12510.6|12524.5|12512.5|12522.6|12510.6|15
1632505480000|2021-09-24 17:44:40|12522.1|12510.1|12524|12512|12524|12512|12520.8|12508.8|7
1632505490000|2021-09-24 17:44:50|12523.3|12511.3|12524.6|12512.6|12525.3|12513.3|12523.3|12511.3|0
1632505500000|2021-09-24 17:45:00|12524|12512|12527.1|12515.1|12527.1|12515.1|12524|12512|1
1632505510000|2021-09-24 17:45:10|12526.5|12514.5|12526.5|12514.5|12527.8|12515.8|12522.8|12510.8|23
1632505520000|2021-09-24 17:45:20|12527.2|12515.2|12529.7|12517.7|12530.3|12518.3|12527.2|12515.2|3
1632505530000|2021-09-24 17:45:30|12529.2|12517.2|12526|12514|12529.2|12517.2|12526|12514|3
1632505540000|2021-09-24 17:45:40|12526.7|12514.7|12530.7|12518.7|12531.3|12519.3|12526.7|12514.7|26
1632505550000|2021-09-24 17:45:50|12531.3|12519.3|12529.5|12517.5|12531.3|12519.3|12528.8|12516.8|8
1632505560000|2021-09-24 17:46:00|12528.8|12516.8|12528.8|12516.8|12530.7|12518.7|12528.8|12516.8|0
1632505570000|2021-09-24 17:46:10|12529.5|12517.5|12529.5|12517.5|12530.2|12518.2|12528.8|12516.8|5
1632505580000|2021-09-24 17:46:20|12525.7|12513.7|12525.7|12513.7|12525.7|12513.7|12525.7|12513.7|5
1632505590000|2021-09-24 17:46:30|12526.4|12514.4|12525.2|12513.2|12526.4|12514.4|12524.5|12512.5|2
1632505610000|2021-09-24 17:46:50|12527.7|12515.7|12525.7|12513.7|12527.7|12515.7|12524.5|12512.5|26
1632505620000|2021-09-24 17:47:00|12526.4|12514.4|12525.2|12513.2|12527.1|12515.1|12525.2|12513.2|0
1632505630000|2021-09-24 17:47:10|12524.5|12512.5|12528.4|12516.4|12528.4|12516.4|12524.5|12512.5|28
1632505640000|2021-09-24 17:47:20|12527.9|12515.9|12527.2|12515.2|12529.7|12517.7|12526.4|12514.4|1
1632505650000|2021-09-24 17:47:30|||||||||1
1632505660000|2021-09-24 17:47:40|12525.2|12513.2|12524|12512|12525.2|12513.2|12524|12512|0
1632505670000|2021-09-24 17:47:50|||||||||1
1632505680000|2021-09-24 17:48:00|12523.4|12511.4|12522.7|12510.7|12524.7|12512.7|12522.7|12510.7|5
1632505690000|2021-09-24 17:48:10|12522|12510|12520.7|12508.7|12522|12510|12519|12507|10
1632505700000|2021-09-24 17:48:20|12520.2|12508.2|12522|12510|12522.7|12510.7|12520.2|12508.2|15
1632505710000|2021-09-24 17:48:30|12519|12507|12519|12507|12519|12507|12519|12507|0
1632505720000|2021-09-24 17:48:40|12517.7|12505.7|12518.3|12506.3|12519.7|12507.7|12517.5|12505.5|5
1632505730000|2021-09-24 17:48:50|12517.7|12505.7|12515.2|12503.2|12518.3|12506.3|12515.2|12503.2|0
1632505740000|2021-09-24 17:49:00|12514.7|12502.7|12513.4|12501.4|12514.7|12502.7|12513.3|12501.3|1
1632505750000|2021-09-24 17:49:10|12510.9|12498.9|12511.5|12499.5|12513.4|12501.4|12510.9|12498.9|11
1632505760000|2021-09-24 17:49:20|12512.7|12500.7|12510.2|12498.2|12513.4|12501.4|12509.7|12497.7|6
1632505770000|2021-09-24 17:49:30|12509.7|12497.7|12509.7|12497.7|12509.7|12497.7|12509.7|12497.7|0
1632505780000|2021-09-24 17:49:40|12509|12497|12508.4|12496.4|12509|12497|12508.4|12496.4|0
1632505790000|2021-09-24 17:49:50|12509.7|12497.7|12509.7|12497.7|12509.7|12497.7|12509.7|12497.7|5
1632505800000|2021-09-24 17:50:00|12510.2|12498.2|12513.4|12501.4|12513.4|12501.4|12509.7|12497.7|0
1632505810000|2021-09-24 17:50:10|12514.7|12502.7|12513.8|12501.8|12514.7|12502.7|12513.8|12501.8|0
1632505830000|2021-09-24 17:50:30|12513.3|12501.3|12513.8|12501.8|12513.8|12501.8|12513.3|12501.3|0
1632505840000|2021-09-24 17:50:40|12515.6|12503.6|12516.3|12504.3|12516.3|12504.3|12515.6|12503.6|1
1632505850000|2021-09-24 17:50:50|12517|12505|12518.1|12506.1|12518.8|12506.8|12517|12505|4
1632505860000|2021-09-24 17:51:00|12518.8|12506.8|12517|12505|12518.8|12506.8|12517|12505|4
1632505880000|2021-09-24 17:51:20|12515.6|12503.6|12518.1|12506.1|12518.1|12506.1|12515.6|12503.6|10
1632505900000|2021-09-24 17:51:40|12517.6|12505.6|12517|12505|12518.3|12506.3|12516.9|12504.9|4
1632505910000|2021-09-24 17:51:50|12517.6|12505.6|12519.5|12507.5|12519.5|12507.5|12517.6|12505.6|6
1632505920000|2021-09-24 17:52:00|||||||||2
1632505930000|2021-09-24 17:52:10|||||||||5
1632505940000|2021-09-24 17:52:20|12522|12510|12523.1|12511.1|12523.8|12511.8|12520.8|12508.8|3
1632505950000|2021-09-24 17:52:30|12524.4|12512.4|12525.6|12513.6|12525.6|12513.6|12524.4|12512.4|1
1632505960000|2021-09-24 17:52:40|12526.3|12514.3|12525.6|12513.6|12526.3|12514.3|12525.6|12513.6|4
1632505970000|2021-09-24 17:52:50|12526.3|12514.3|12526.3|12514.3|12526.3|12514.3|12526.3|12514.3|3
1632505980000|2021-09-24 17:53:00|||||||||1
1632505990000|2021-09-24 17:53:10|12525.6|12513.6|12525.6|12513.6|12525.6|12513.6|12524.9|12512.9|0
1632506000000|2021-09-24 17:53:20|12524.4|12512.4|12523.7|12511.7|12524.9|12512.9|12523|12511|8
1632506010000|2021-09-24 17:53:30|12524.2|12512.2|12522.3|12510.3|12524.4|12512.4|12522.3|12510.3|5
1632506020000|2021-09-24 17:53:40|12524.4|12512.4|12524.2|12512.2|12524.4|12512.4|12522.4|12510.4|2
1632506030000|2021-09-24 17:53:50|12523.5|12511.5|12523.1|12511.1|12523.7|12511.7|12522.4|12510.4|0
1632506040000|2021-09-24 17:54:00|12523.7|12511.7|12523.7|12511.7|12523.7|12511.7|12523.7|12511.7|0
1632506050000|2021-09-24 17:54:10|12524.4|12512.4|12525.6|12513.6|12525.6|12513.6|12524.4|12512.4|2
1632506060000|2021-09-24 17:54:20|12527|12515|12527|12515|12527|12515|12527|12515|6
1632506070000|2021-09-24 17:54:30|12526.3|12514.3|12527.6|12515.6|12527.6|12515.6|12525.8|12513.8|1
1632506080000|2021-09-24 17:54:40|12528.3|12516.3|12528.8|12516.8|12529.5|12517.5|12528.3|12516.3|0
1632506090000|2021-09-24 17:54:50|12528.3|12516.3|12527.6|12515.6|12528.3|12516.3|12527.6|12515.6|0
1632506100000|2021-09-24 17:55:00|12528.8|12516.8|12527.6|12515.6|12529.5|12517.5|12527.6|12515.6|2
1632506110000|2021-09-24 17:55:10|12528.3|12516.3|12527.6|12515.6|12528.8|12516.8|12527|12515|3
1632506130000|2021-09-24 17:55:30|12528.1|12516.1|12528.8|12516.8|12529.5|12517.5|12528.1|12516.1|4
1632506140000|2021-09-24 17:55:40|12529.5|12517.5|12528.1|12516.1|12529.5|12517.5|12528.1|12516.1|2
1632506150000|2021-09-24 17:55:50|12528.8|12516.8|12528.8|12516.8|12528.8|12516.8|12528.8|12516.8|0
1632506160000|2021-09-24 17:56:00|12528.1|12516.1|12530.6|12518.6|12530.6|12518.6|12528.1|12516.1|1
1632506170000|2021-09-24 17:56:10|12529.9|12517.9|12529.5|12517.5|12529.9|12517.9|12527|12515|1
1632506180000|2021-09-24 17:56:20|12528.8|12516.8|12529.5|12517.5|12529.5|12517.5|12528.8|12516.8|7
1632506190000|2021-09-24 17:56:30|12529.6|12517.6|12529.6|12517.6|12529.6|12517.6|12529.6|12517.6|0
1632506200000|2021-09-24 17:56:40|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|2
1632506210000|2021-09-24 17:56:50|12524.6|12512.6|12524.6|12512.6|12524.6|12512.6|12524.6|12512.6|4
1632506220000|2021-09-24 17:57:00|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|5
1632506240000|2021-09-24 17:57:20|||||||||1
1632506250000|2021-09-24 17:57:30|12519.6|12507.6|12519.6|12507.6|12520.8|12508.8|12519.6|12507.6|5
1632506260000|2021-09-24 17:57:40|12517.1|12505.1|12517.6|12505.6|12518.3|12506.3|12517.1|12505.1|5
1632506270000|2021-09-24 17:57:50|12518.2|12506.2|12518.3|12506.3|12518.9|12506.9|12518.2|12506.2|0
1632506280000|2021-09-24 17:58:00|12519.2|12507.2|12518.6|12506.6|12519.2|12507.2|12516|12504|9
1632506290000|2021-09-24 17:58:10|12517.9|12505.9|12517.4|12505.4|12518.6|12506.6|12516.7|12504.7|1
1632506310000|2021-09-24 17:58:30|12519.9|12507.9|12517.4|12505.4|12519.9|12507.9|12517.4|12505.4|5
1632506320000|2021-09-24 17:58:40|12519.3|12507.3|12521.1|12509.1|12524.9|12512.9|12519.3|12507.3|12
1632506330000|2021-09-24 17:58:50|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|1
1632506340000|2021-09-24 17:59:00|12519.9|12507.9|12518.8|12506.8|12519.9|12507.9|12518.8|12506.8|25
1632506350000|2021-09-24 17:59:10|12520.6|12508.6|12519.9|12507.9|12521.3|12509.3|12517.4|12505.4|12
1632506360000|2021-09-24 17:59:20|12518.6|12506.6|12524.9|12512.9|12524.9|12512.9|12518.6|12506.6|10
1632506370000|2021-09-24 17:59:30|12527.4|12515.4|12529.6|12517.6|12531.7|12519.7|12526.7|12514.7|50
1632506380000|2021-09-24 17:59:40|12528.5|12516.5|12525|12513|12530|12518|12524.3|12512.3|56
1632506390000|2021-09-24 17:59:50|12525.7|12513.7|12523.2|12511.2|12527.5|12515.5|12522.5|12510.5|54
1632506400000|2021-09-24 18:00:00|12520.7|12508.7|12515.7|12503.7|12523.2|12511.2|12515.7|12503.7|27
1632506410000|2021-09-24 18:00:10|12513.2|12501.2|12513.7|12501.7|12515.1|12503.1|12510.7|12498.7|38
1632506420000|2021-09-24 18:00:20|12515.1|12503.1|12511.8|12499.8|12516.2|12504.2|12511.8|12499.8|35
1632506430000|2021-09-24 18:00:30|12510.7|12498.7|12507.3|12495.3|12510.7|12498.7|12507.3|12495.3|21
1632506440000|2021-09-24 18:00:40|12507.9|12495.9|12506.8|12494.8|12507.9|12495.9|12506.8|12494.8|9
1632506450000|2021-09-24 18:00:50|12507.3|12495.3|12508.6|12496.6|12508.6|12496.6|12506.8|12494.8|20
1632506460000|2021-09-24 18:01:00|12507.9|12495.9|12515.5|12503.5|12515.5|12503.5|12505.4|12493.4|26
1632506470000|2021-09-24 18:01:10|12514.8|12502.8|12514.1|12502.1|12515.5|12503.5|12514.1|12502.1|1
1632506480000|2021-09-24 18:01:20|12514.8|12502.8|12513|12501|12514.8|12502.8|12513|12501|4
1632506490000|2021-09-24 18:01:30|12512.3|12500.3|12512.5|12500.5|12512.5|12500.5|12511.2|12499.2|6
1632506500000|2021-09-24 18:01:40|12511.8|12499.8|12511.9|12499.9|12512.5|12500.5|12510.7|12498.7|3
1632506520000|2021-09-24 18:02:00|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|5
1632506530000|2021-09-24 18:02:10|||||||||6
1632506540000|2021-09-24 18:02:20|12510.8|12498.8|12512.6|12500.6|12512.6|12500.6|12510.8|12498.8|10
1632506550000|2021-09-24 18:02:30|12511.9|12499.9|12512.6|12500.6|12512.6|12500.6|12511.4|12499.4|1
1632506560000|2021-09-24 18:02:40|12512.1|12500.1|12511.4|12499.4|12512.6|12500.6|12511.4|12499.4|0
1632506570000|2021-09-24 18:02:50|12512.1|12500.1|12512.6|12500.6|12513.9|12501.9|12511.4|12499.4|0
1632506580000|2021-09-24 18:03:00|12513.3|12501.3|12515.1|12503.1|12515.1|12503.1|12513.3|12501.3|8
1632506590000|2021-09-24 18:03:10|12515.8|12503.8|12517.1|12505.1|12517.1|12505.1|12515.8|12503.8|3
1632506600000|2021-09-24 18:03:20|12516.5|12504.5|12515.8|12503.8|12516.5|12504.5|12515.8|12503.8|11
1632506610000|2021-09-24 18:03:30|12516.5|12504.5|12515.8|12503.8|12516.5|12504.5|12515.8|12503.8|1
1632506630000|2021-09-24 18:03:50|12515.1|12503.1|12513.5|12501.5|12515.1|12503.1|12513.5|12501.5|1
1632506640000|2021-09-24 18:04:00|12515.5|12503.5|12512.4|12500.4|12516|12504|12512.4|12500.4|4
1632506650000|2021-09-24 18:04:10|12509.2|12497.2|12511.2|12499.2|12511.7|12499.7|12509.2|12497.2|15
1632506660000|2021-09-24 18:04:20|12509.8|12497.8|12508.1|12496.1|12509.8|12497.8|12508.1|12496.1|2
1632506670000|2021-09-24 18:04:30|12507.4|12495.4|12508.3|12496.3|12508.3|12496.3|12506.3|12494.3|1
1632506680000|2021-09-24 18:04:40|12508.8|12496.8|12507.4|12495.4|12509.4|12497.4|12507.4|12495.4|6
1632506690000|2021-09-24 18:04:50|12506.3|12494.3|12508.1|12488.1|12508.1|12494.6|12500|12488|17
1632506700000|2021-09-24 18:05:00|12509.9|12489.9|12509.9|12489.9|12509.9|12489.9|12509.9|12489.9|0
1632749400000|2021-09-27 13:30:00|12516.1|12504.1|12488|12476|12516.1|12504.1|12486.7|12468.1|40
1632749410000|2021-09-27 13:30:10|12487.3|12475.3|12486.7|12474.7|12493.2|12477.8|12482.3|12467|5
1632749420000|2021-09-27 13:30:20|12487.3|12475.3|12494.8|12482.8|12494.8|12482.8|12486.7|12474.7|8
1632749430000|2021-09-27 13:30:30|12494.2|12482.2|12500.1|12480.1|12501.3|12489.1|12493.5|12479.5|10
1632749440000|2021-09-27 13:30:40|12497.4|12485.4|12496.1|12484.1|12500.1|12487.9|12496.1|12479.5|8
1632749450000|2021-09-27 13:30:50|12496.8|12484.8|12510.5|12498.5|12510.5|12498.5|12496.1|12484.1|0
1632749460000|2021-09-27 13:31:00|12509.8|12497.8|12512.3|12500.3|12512.3|12500.3|12507.9|12495.9|2
1632749470000|2021-09-27 13:31:10|12511.7|12499.7|12520.3|12508.3|12524.3|12509.6|12511.7|12499.7|2
1632749480000|2021-09-27 13:31:20|12517.8|12505.8|12526.6|12514.6|12528.5|12516.5|12517.8|12504.9|13
1632749490000|2021-09-27 13:31:30|12527.2|12515.2|12529.1|12517.1|12530.4|12518.4|12521.6|12509.6|2
1632749500000|2021-09-27 13:31:40|12527.9|12515.9|12530.6|12510.6|12534.4|12517.7|12526.6|12510.6|3
1632749510000|2021-09-27 13:31:50|12527.8|12515.8|12519.1|12507.1|12533.7|12516.4|12517.9|12505.9|0
1632749520000|2021-09-27 13:32:00|12519.8|12507.8|12526.6|12514.6|12529.1|12517.1|12518.5|12506.5|2
1632749530000|2021-09-27 13:32:10|12529.1|12517.1|12528.5|12516.5|12529.1|12517.1|12526.6|12514.6|0
1632749540000|2021-09-27 13:32:20|12529.1|12517.1|12531|12519|12535.6|12520.9|12529.1|12515|3
1632749550000|2021-09-27 13:32:30|12530.4|12518.4|12532.2|12520.2|12536.2|12523.9|12527.2|12511.9|15
1632749560000|2021-09-27 13:32:40|12532.8|12520.8|12531.6|12519.6|12536.2|12522.1|12530.3|12516.2|1
1632749570000|2021-09-27 13:32:50|12536.2|12516.2|12534.1|12522.1|12540.4|12528.4|12532.9|12516.2|13
1632749580000|2021-09-27 13:33:00|12535.9|12523.9|12534.7|12522.7|12538.5|12526.5|12534.7|12522.7|6
1632749590000|2021-09-27 13:33:10|||||||||1
1632749600000|2021-09-27 13:33:20|12536.6|12524.6|12540.9|12528.9|12541.2|12528.9|12534.7|12521.2|5
1632749610000|2021-09-27 13:33:30|12540.3|12528.3|12563.4|12551.4|12563.4|12551.4|12540.3|12528.3|8
1632749620000|2021-09-27 13:33:40|12562.1|12550.1|12563|12543|12563|12550.7|12555.9|12542.4|1
1632749630000|2021-09-27 13:33:50|12560.3|12548.3|12562.8|12550.8|12568.6|12553.3|12560.3|12547.4|10
1632749640000|2021-09-27 13:34:00|12568.6|12548.6|12562.1|12550.1|12568.6|12553.3|12559.6|12547.6|12
1632749650000|2021-09-27 13:34:10|12562.7|12550.7|12563.4|12551.4|12564|12552|12561.5|12549.5|5
1632749660000|2021-09-27 13:34:20|12564|12552|12567.8|12555.8|12568.7|12555.8|12563.4|12548.7|4
1632749670000|2021-09-27 13:34:30|12572.1|12560.1|12580.2|12568.2|12581.5|12569.5|12572.1|12560.1|13
1632749680000|2021-09-27 13:34:40|12580.9|12568.9|12575.8|12563.8|12585.8|12573.8|12575.8|12562.4|23
1632749690000|2021-09-27 13:34:50|12575.2|12563.2|12568.4|12556.4|12577.7|12565.7|12568.4|12556.4|2
1632749700000|2021-09-27 13:35:00|12567.8|12555.8|12569.5|12557.5|12569.9|12557.5|12561.4|12549.4|20
1632749710000|2021-09-27 13:35:10|12570.1|12558.1|12568.9|12556.9|12572|12560|12561.4|12549.4|16
1632749720000|2021-09-27 13:35:20|12568.3|12556.3|12569|12557|12570.2|12558.2|12565.8|12553.8|3
1632749730000|2021-09-27 13:35:30|12569.6|12557.6|12577.7|12565.7|12579|12567|12569.6|12557.6|6
1632749740000|2021-09-27 13:35:40|12576.4|12564.4|12577.7|12565.7|12578.3|12566.3|12575.8|12563.8|2
1632749750000|2021-09-27 13:35:50|12582.7|12570.7|12570.8|12558.8|12582.7|12570.7|12570.8|12558.8|4
1632749760000|2021-09-27 13:36:00|12567.1|12555.1|12560.8|12548.8|12569|12557|12560.8|12546.1|28
1632749770000|2021-09-27 13:36:10|12562|12550|12560.8|12548.8|12562|12550|12560.8|12548.8|2
1632749780000|2021-09-27 13:36:20|12560.2|12548.2|12560.8|12548.8|12560.8|12548.8|12560.2|12548.2|0
1632749790000|2021-09-27 13:36:30|12561.4|12549.4|12566.4|12554.4|12566.4|12554.4|12561.4|12549.4|15
1632749800000|2021-09-27 13:36:40|12565.8|12553.8|12568.9|12556.9|12568.9|12556.9|12565.8|12553.8|0
1632749810000|2021-09-27 13:36:50|12568.3|12556.3|12565.2|12553.2|12571.1|12556.3|12565.2|12551.1|1
1632749820000|2021-09-27 13:37:00|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|12569.6|12557.6|2
1632749830000|2021-09-27 13:37:10|12568.3|12556.3|12564.6|12552.6|12570.8|12558.8|12564.6|12552.6|0
1632749840000|2021-09-27 13:37:20|12564|12552|12564|12552|12565.8|12553.8|12563.4|12551.4|3
1632749850000|2021-09-27 13:37:30|12563.4|12551.4|12565.3|12553.3|12565.3|12553.3|12563.4|12551.4|2
1632749860000|2021-09-27 13:37:40|12566|12554|12566.6|12554.6|12567.2|12555.2|12566|12554|2
1632749870000|2021-09-27 13:37:50|12566|12554|12567.2|12555.2|12567.2|12555.2|12566|12554|0
1632749880000|2021-09-27 13:38:00|12566.6|12554.6|12565.9|12553.9|12570.3|12558.3|12565.3|12553.3|4
1632749890000|2021-09-27 13:38:10|12566.5|12554.5|12561|12549|12566.5|12554.5|12560.3|12548.3|0
1632749900000|2021-09-27 13:38:20|12562.2|12550.2|12566.5|12554.5|12566.5|12554.5|12562.2|12550.2|4
1632749910000|2021-09-27 13:38:30|12574.6|12562.6|12575.9|12563.9|12575.9|12563.9|12574.6|12562.6|3
1632749920000|2021-09-27 13:38:40|12576.5|12564.5|12581.5|12569.5|12582.1|12570.1|12575.9|12563.9|7
1632749930000|2021-09-27 13:38:50|12580.9|12568.9|12583.4|12571.4|12583.4|12571.4|12580.2|12568.2|1
1632749940000|2021-09-27 13:39:00|12582.7|12570.7|12580.2|12568.2|12583.4|12571.4|12580.2|12568.2|1
1632749950000|2021-09-27 13:39:10|12580.9|12568.9|12580.2|12568.2|12581.5|12569.5|12580.2|12568.2|0
1632749960000|2021-09-27 13:39:20|12579.6|12567.6|12579|12567|12581.5|12569.5|12577.1|12565.1|0
1632749970000|2021-09-27 13:39:30|12579.6|12567.6|12579|12567|12583.4|12571.4|12579|12567|4
1632749980000|2021-09-27 13:39:40|||||||||1
1632749990000|2021-09-27 13:39:50|12579.6|12567.6|12589|12577|12589|12577|12579.6|12567.6|2
1632750000000|2021-09-27 13:40:00|12589.6|12577.6|12592.1|12580.1|12593.4|12581.4|12589|12577|8
1632750010000|2021-09-27 13:40:10|12590.9|12578.9|12591.5|12579.5|12592.1|12580.1|12590.9|12578.9|0
1632750020000|2021-09-27 13:40:20|12592.8|12580.8|12589|12577|12592.8|12580.8|12589|12577|7
1632750030000|2021-09-27 13:40:30|12585.3|12573.3|12583.4|12571.4|12587.2|12575.2|12583.4|12571.4|4
1632750040000|2021-09-27 13:40:40|12582.8|12570.8|12580.3|12568.3|12583.4|12571.4|12579.7|12567.7|1
1632750050000|2021-09-27 13:40:50|12579|12567|12574.7|12562.7|12579.7|12567.7|12572.2|12560.2|3
1632750060000|2021-09-27 13:41:00|12574|12562|12572.1|12560.1|12574.7|12562.7|12570.9|12558.9|7
1632750070000|2021-09-27 13:41:10|12571.5|12559.5|12571.5|12559.5|12571.5|12559.5|12569.6|12557.6|2
1632750080000|2021-09-27 13:41:20|12569.7|12557.7|12572.1|12560.1|12572.8|12560.8|12569.7|12557.7|0
1632750090000|2021-09-27 13:41:30|12570.9|12558.9|12569.6|12557.6|12570.9|12558.9|12569.6|12557.6|8
1632750100000|2021-09-27 13:41:40|12569|12557|12571.5|12559.5|12571.5|12559.5|12569|12557|0
1632750110000|2021-09-27 13:41:50|12570.8|12558.8|12571.5|12559.5|12571.5|12559.5|12570.8|12558.8|2
1632750120000|2021-09-27 13:42:00|12570.2|12558.2|12573.4|12561.4|12573.4|12561.4|12570.2|12558.2|1
1632750130000|2021-09-27 13:42:10|12575.2|12563.2|12577.7|12565.7|12578.4|12566.4|12575.2|12563.2|2
1632750140000|2021-09-27 13:42:20|12578.4|12566.4|12578.4|12566.4|12578.4|12566.4|12578.4|12566.4|1
1632750150000|2021-09-27 13:42:30|12577.7|12565.7|12574|12562|12577.7|12565.7|12570.8|12558.8|4
1632750160000|2021-09-27 13:42:40|12576.5|12564.5|12576.5|12564.5|12577.1|12565.1|12575.2|12563.2|16
1632750170000|2021-09-27 13:42:50|12575.8|12563.8|12575.2|12563.2|12575.8|12563.8|12575.2|12563.2|0
1632750180000|2021-09-27 13:43:00|12575.8|12563.8|12576.4|12564.4|12576.4|12564.4|12575.8|12563.8|0
1632750190000|2021-09-27 13:43:10|12581.4|12569.4|12581.4|12569.4|12583.9|12571.9|12581.4|12569.4|3
1632750200000|2021-09-27 13:43:20|12580.8|12568.8|12582.7|12570.7|12582.7|12570.7|12580.8|12568.8|0
1632750210000|2021-09-27 13:43:30|12583.3|12571.3|12588.9|12576.9|12588.9|12576.9|12582.7|12570.7|3
1632750220000|2021-09-27 13:43:40|12589.6|12577.6|12597|12585|12597|12585|12589.6|12577.6|0
1632750230000|2021-09-27 13:43:50|12596.4|12584.4|12597|12585|12597|12585|12595.2|12583.2|5
1632750250000|2021-09-27 13:44:10|||||||||2
1632750270000|2021-09-27 13:44:30|12596.4|12584.4|12593.3|12581.3|12596.4|12584.4|12593.3|12581.3|7
1632750280000|2021-09-27 13:44:40|12592.7|12580.7|12610.1|12598.1|12611.4|12599.4|12592.7|12580.7|16
1632750290000|2021-09-27 13:44:50|12609.5|12597.5|12618.2|12606.2|12618.2|12606.2|12607|12595|8
1632750300000|2021-09-27 13:45:00|12617|12605|12621.4|12609.4|12621.4|12609.4|12614.5|12602.5|10
1632750310000|2021-09-27 13:45:10|12620.1|12608.1|12618.9|12606.9|12620.1|12608.1|12612|12600|24
1632750320000|2021-09-27 13:45:20|12619.5|12607.5|12622|12610|12622.6|12610.6|12617|12605|8
1632750330000|2021-09-27 13:45:30|12619.5|12607.5|12615.7|12603.7|12621.4|12609.4|12615.7|12603.7|0
1632750340000|2021-09-27 13:45:40|12616.4|12604.4|12620.7|12608.7|12621.4|12609.4|12615.7|12603.7|0
1632750350000|2021-09-27 13:45:50|12619.5|12607.5|12617.6|12605.6|12619.5|12607.5|12617|12605|5
1632750360000|2021-09-27 13:46:00|12616.3|12604.3|12612.6|12600.6|12616.4|12604.4|12610.1|12598.1|3
1632750370000|2021-09-27 13:46:10|12614.5|12602.5|12615.1|12603.1|12615.1|12603.1|12613.2|12601.2|0
1632750380000|2021-09-27 13:46:20|12615.7|12603.7|12608.9|12596.9|12615.7|12603.7|12608.9|12596.9|7
1632750390000|2021-09-27 13:46:30|12609.5|12597.5|12605.1|12593.1|12610.7|12598.7|12605.1|12593.1|0
1632750400000|2021-09-27 13:46:40|12603.9|12591.9|12603.9|12591.9|12605.1|12593.1|12602.6|12590.6|6
1632750410000|2021-09-27 13:46:50|12602|12590|12608.3|12596.3|12610.1|12598.1|12602|12590|18
1632750420000|2021-09-27 13:47:00|12607.6|12595.6|12602.6|12590.6|12607.6|12595.6|12602|12590|4
1632750430000|2021-09-27 13:47:10|12603.9|12591.9|12608.9|12596.9|12608.9|12596.9|12603.9|12591.9|1
1632750440000|2021-09-27 13:47:20|12609.5|12597.5|12608.9|12596.9|12612.6|12600.6|12605.8|12593.8|1
1632750450000|2021-09-27 13:47:30|12607|12595|12613.3|12601.3|12613.3|12601.3|12607|12595|6
1632750460000|2021-09-27 13:47:40|12612.6|12600.6|12613.9|12601.9|12615.8|12603.8|12612.6|12600.6|0
1632750470000|2021-09-27 13:47:50|12615.8|12603.8|12614.6|12602.6|12615.8|12603.8|12612.6|12600.6|9
1632750480000|2021-09-27 13:48:00|12612.1|12600.1|12610.2|12598.2|12612.1|12600.1|12610.2|12598.2|1
1632750490000|2021-09-27 13:48:10|12613.3|12601.3|12614|12602|12614|12602|12611.5|12599.5|2
1632750500000|2021-09-27 13:48:20|12617.7|12605.7|12618.3|12606.3|12619.5|12607.5|12617.7|12605.7|3
1632750510000|2021-09-27 13:48:30|12617|12605|12617|12605|12617|12605|12617|12605|1
1632750520000|2021-09-27 13:48:40|12615.8|12603.8|12620.2|12608.2|12620.2|12608.2|12615.8|12603.8|12
1632750530000|2021-09-27 13:48:50|12620.8|12608.8|12619.5|12607.5|12620.8|12608.8|12619.5|12607.5|0
1632750540000|2021-09-27 13:49:00|12620.2|12608.2|12619.5|12607.5|12620.2|12608.2|12619.5|12607.5|0
1632750550000|2021-09-27 13:49:10|12620.2|12608.2|12626.4|12614.4|12627.6|12615.6|12620.2|12608.2|12
1632750560000|2021-09-27 13:49:20|12625.7|12613.7|12629.5|12617.5|12632.6|12620.6|12625.7|12613.7|5
1632750570000|2021-09-27 13:49:30|12630.1|12618.1|12622|12610|12630.1|12618.1|12622|12610|6
1632750580000|2021-09-27 13:49:40|12622.6|12610.6|12617.6|12605.6|12623.2|12611.2|12617.6|12605.6|5
1632750590000|2021-09-27 13:49:50|12621|12601|12615.1|12603.1|12621|12606.3|12615.1|12601|1
1632750600000|2021-09-27 13:50:00|12613.3|12601.3|12610.8|12598.8|12615.2|12603.2|12610.8|12598.8|13
1632750610000|2021-09-27 13:50:10|12610.2|12598.2|12610.8|12598.8|12611.4|12599.4|12609.5|12597.5|2
1632750620000|2021-09-27 13:50:20|12612.7|12600.7|12614.5|12602.5|12614.5|12602.5|12612.7|12600.7|4
1632750630000|2021-09-27 13:50:30|12613.9|12601.9|12612.6|12600.6|12613.9|12601.9|12612.6|12600.6|1
1632750640000|2021-09-27 13:50:40|12613.2|12601.2|12617|12605|12617|12605|12613.2|12601.2|1
1632750650000|2021-09-27 13:50:50|12618.2|12606.2|12622|12610|12623.3|12611.3|12618.2|12606.2|10
1632750660000|2021-09-27 13:51:00|12620.2|12608.2|12619.5|12607.5|12620.2|12608.2|12619.5|12607.5|3
1632750670000|2021-09-27 13:51:10|12620.2|12608.2|12620.2|12608.2|12620.2|12608.2|12619.6|12607.6|1
1632750680000|2021-09-27 13:51:20|12625.2|12613.2|12629.6|12617.6|12629.6|12617.6|12625.2|12613.2|15
1632750690000|2021-09-27 13:51:30|12628.3|12616.3|12629.6|12617.6|12629.6|12617.6|12628.3|12616.3|0
1632750700000|2021-09-27 13:51:40|12632.7|12620.7|12632.1|12620.1|12634.6|12622.6|12632.1|12620.1|13
1632750710000|2021-09-27 13:51:50|12629.6|12617.6|12629.6|12617.6|12630.2|12618.2|12629.6|12617.6|0
1632750720000|2021-09-27 13:52:00|12630.2|12618.2|12627.7|12615.7|12630.2|12618.2|12627.7|12615.7|7
1632750730000|2021-09-27 13:52:10|12626.5|12614.5|12624|12612|12626.5|12614.5|12624|12612|12
1632750740000|2021-09-27 13:52:20|12622.1|12610.1|12621.5|12609.5|12622.8|12610.8|12621.5|12609.5|0
1632750750000|2021-09-27 13:52:30|12620.9|12608.9|12617.1|12605.1|12621.5|12609.5|12617.1|12605.1|6
1632750760000|2021-09-27 13:52:40|12617.8|12605.8|12619.6|12607.6|12620.9|12608.9|12617.8|12605.8|3
1632750770000|2021-09-27 13:52:50|12620.3|12608.3|12614|12602|12620.9|12608.9|12614|12602|3
1632750780000|2021-09-27 13:53:00|12616.5|12604.5|12613.4|12601.4|12617.8|12605.8|12613.4|12601.4|4
1632750790000|2021-09-27 13:53:10|12614|12602|12615.9|12603.9|12616.5|12604.5|12612.8|12600.8|10
1632750800000|2021-09-27 13:53:20|12615.3|12603.3|12608.4|12596.4|12615.3|12603.3|12608.4|12596.4|8
1632750810000|2021-09-27 13:53:30|12610.9|12598.9|12605.9|12593.9|12610.9|12598.9|12602.8|12590.8|4
1632750820000|2021-09-27 13:53:40|12605.3|12593.3|12603.4|12591.4|12605.3|12593.3|12602.2|12590.2|2
1632750830000|2021-09-27 13:53:50|12602.2|12590.2|12603.4|12591.4|12604|12592|12602.2|12590.2|9
1632750840000|2021-09-27 13:54:00|12602.8|12590.8|12610.3|12598.3|12610.3|12598.3|12602.8|12590.8|10
1632750850000|2021-09-27 13:54:10|12608.4|12596.4|12605.9|12593.9|12609.1|12597.1|12605.9|12593.9|10
1632750860000|2021-09-27 13:54:20|12604.1|12592.1|12602.8|12590.8|12604.7|12592.7|12602.8|12590.8|4
1632750870000|2021-09-27 13:54:30|12601.6|12589.6|12602.8|12590.8|12604.1|12592.1|12601.6|12589.6|0
1632750880000|2021-09-27 13:54:40|||||||||1
1632750900000|2021-09-27 13:55:00|12602.2|12590.2|12603.4|12591.4|12604.1|12592.1|12602.2|12590.2|4
1632750910000|2021-09-27 13:55:10|12602.2|12590.2|12602.2|12590.2|12602.2|12590.2|12601|12589|0
1632750920000|2021-09-27 13:55:20|12602.8|12590.8|12605.9|12593.9|12605.9|12593.9|12602.2|12590.2|7
1632750930000|2021-09-27 13:55:30|12606.5|12594.5|12606.5|12594.5|12606.5|12594.5|12606.5|12594.5|0
1632750940000|2021-09-27 13:55:40|12607.2|12595.2|12612.2|12600.2|12612.2|12600.2|12607.2|12595.2|9
1632750950000|2021-09-27 13:55:50|12614|12602|12609.6|12597.6|12615.9|12603.9|12609.6|12597.6|9
1632750960000|2021-09-27 13:56:00|12610.9|12598.9|12605.8|12593.8|12610.9|12598.9|12605.2|12593.2|12
1632750970000|2021-09-27 13:56:10|12606.5|12594.5|12604.6|12592.6|12606.5|12594.5|12602.1|12590.1|10
1632750980000|2021-09-27 13:56:20|12604|12592|12602.1|12590.1|12604.6|12592.6|12602.1|12590.1|9
1632750990000|2021-09-27 13:56:30|12597.7|12585.7|12602.7|12590.7|12604.6|12592.6|12597.1|12585.1|6
1632751000000|2021-09-27 13:56:40|12603.3|12591.3|12603.3|12591.3|12603.3|12591.3|12603.3|12591.3|2
1632751010000|2021-09-27 13:56:50|||||||||1
1632751020000|2021-09-27 13:57:00|12607.1|12595.1|12605.9|12593.9|12607.1|12595.1|12603.4|12591.4|9
1632751030000|2021-09-27 13:57:10|12605.3|12593.3|12604|12592|12605.3|12593.3|12604|12592|0
1632751040000|2021-09-27 13:57:20|12605.9|12593.9|12604|12592|12608.4|12596.4|12603.4|12591.4|7
1632751050000|2021-09-27 13:57:30|12599|12587|12598.4|12586.4|12602.8|12590.8|12598.4|12586.4|1
1632751060000|2021-09-27 13:57:40|12597.1|12585.1|12595.3|12583.3|12597.8|12585.8|12594|12582|0
1632751070000|2021-09-27 13:57:50|12592.1|12580.1|12584.6|12572.6|12592.1|12580.1|12583.4|12571.4|19
1632751080000|2021-09-27 13:58:00|12587.1|12575.1|12587.7|12575.7|12589.6|12577.6|12585.9|12573.9|6
1632751090000|2021-09-27 13:58:10|12587.1|12575.1|12587.8|12575.8|12587.8|12575.8|12587.1|12575.1|5
1632751100000|2021-09-27 13:58:20|12588.4|12576.4|12592.1|12580.1|12592.1|12580.1|12588.4|12576.4|1
1632751110000|2021-09-27 13:58:30|12592.7|12580.7|12593.3|12581.3|12593.3|12581.3|12592.7|12580.7|3
1632751120000|2021-09-27 13:58:40|12594.6|12582.6|12593.4|12581.4|12595.2|12583.2|12592.8|12580.8|11
1632751130000|2021-09-27 13:58:50|12592.8|12580.8|12594.6|12582.6|12594.6|12582.6|12592.8|12580.8|0
1632751140000|2021-09-27 13:59:00|12595.3|12583.3|12594.6|12582.6|12595.3|12583.3|12594.6|12582.6|0
1632751150000|2021-09-27 13:59:10|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|12590.9|12578.9|3
1632751160000|2021-09-27 13:59:20|12592.1|12580.1|12589.6|12577.6|12593.4|12581.4|12589.6|12577.6|6
1632751170000|2021-09-27 13:59:30|12590.8|12578.8|12590.8|12578.8|12590.8|12578.8|12590.8|12578.8|0
1632751180000|2021-09-27 13:59:40|12589.6|12577.6|12589.6|12577.6|12589.6|12577.6|12589.6|12577.6|0
1632751190000|2021-09-27 13:59:50|12589|12577|12589|12577|12589|12577|12589|12577|0
1632751200000|2021-09-27 14:00:00|12587.1|12575.1|12587.1|12575.1|12590.2|12578.2|12587.1|12575.1|5
1632751220000|2021-09-27 14:00:20|12587.8|12575.8|12589|12577|12589|12577|12587.1|12575.1|2
1632751230000|2021-09-27 14:00:30|12588.4|12576.4|12589|12577|12589|12577|12585.3|12573.3|0
1632751240000|2021-09-27 14:00:40|12589.6|12577.6|12587.1|12575.1|12590.2|12578.2|12587.1|12575.1|11
1632751250000|2021-09-27 14:00:50|12586.5|12574.5|12588.3|12576.3|12588.3|12576.3|12586.5|12574.5|0
1632751260000|2021-09-27 14:01:00|12590.8|12578.8|12588.3|12576.3|12593.3|12581.3|12587.7|12575.7|13
1632751270000|2021-09-27 14:01:10|12587.7|12575.7|12577.7|12565.7|12587.7|12575.7|12577.7|12565.7|6
1632751280000|2021-09-27 14:01:20|12576.5|12564.5|12572.2|12560.2|12576.5|12564.5|12570.2|12558.2|2
1632751290000|2021-09-27 14:01:30|12572.8|12560.8|12575.9|12563.9|12575.9|12563.9|12572.1|12560.1|6
1632751300000|2021-09-27 14:01:40|12575.3|12563.3|12575.9|12563.9|12575.9|12563.9|12575.3|12563.3|0
1632751310000|2021-09-27 14:01:50|12575.3|12563.3|12573.4|12561.4|12575.9|12563.9|12572.2|12560.2|3
1632751320000|2021-09-27 14:02:00|12572.1|12560.1|12569|12557|12572.8|12560.8|12569|12557|4
1632751330000|2021-09-27 14:02:10|12568.4|12556.4|12567.2|12555.2|12568.4|12556.4|12565.9|12553.9|3
1632751340000|2021-09-27 14:02:20|||||||||2
1632751350000|2021-09-27 14:02:30|12570.9|12558.9|12566.5|12554.5|12571.6|12559.6|12565.9|12553.9|3
1632751360000|2021-09-27 14:02:40|12569|12557|12565.9|12553.9|12569.7|12557.7|12565.2|12553.2|19
1632751370000|2021-09-27 14:02:50|12566.5|12554.5|12562.7|12550.7|12567.1|12555.1|12562.1|12550.1|10
1632751380000|2021-09-27 14:03:00|12562.1|12550.1|12559.6|12547.6|12562.1|12550.1|12559.6|12547.6|7
1632751390000|2021-09-27 14:03:10|12559|12547|12558.4|12546.4|12559|12547|12558.3|12546.3|0
1632751400000|2021-09-27 14:03:20|12557.1|12545.1|12557.7|12545.7|12557.7|12545.7|12557.1|12545.1|5
1632751410000|2021-09-27 14:03:30|12557.1|12545.1|12554.6|12542.6|12557.7|12545.7|12553.4|12541.4|5
1632751420000|2021-09-27 14:03:40|12554|12542|12554|12542|12554|12542|12552.1|12540.1|2
1632751430000|2021-09-27 14:03:50|12553.4|12541.4|12553.4|12541.4|12553.4|12541.4|12553.4|12541.4|0
1632751440000|2021-09-27 14:04:00|||||||||1
1632751450000|2021-09-27 14:04:10|12548.4|12536.4|12545.2|12533.2|12549.9|12537|12545.2|12529.9|15
1632751460000|2021-09-27 14:04:20|12544.6|12532.6|12542.8|12530.8|12544.6|12532.6|12542.1|12530.1|13
1632751470000|2021-09-27 14:04:30|12543.4|12531.4|12546.5|12534.5|12547.2|12535.2|12542.8|12530.8|9
1632751480000|2021-09-27 14:04:40|12545.9|12533.9|12547.1|12535.1|12547.2|12535.2|12545.3|12533.3|0
1632751490000|2021-09-27 14:04:50|12551.5|12539.5|12550.3|12538.3|12551.5|12539.5|12548.4|12536.4|3
1632751500000|2021-09-27 14:05:00|12548.4|12536.4|12549.7|12537.7|12549.7|12537.7|12548.4|12536.4|4
1632751510000|2021-09-27 14:05:10|12550.9|12538.9|12553.4|12541.4|12554|12542|12550.9|12538.9|3
1632751520000|2021-09-27 14:05:20|12552.8|12540.8|12553.4|12541.4|12554.6|12542.6|12552.8|12540.8|9
1632751530000|2021-09-27 14:05:30|12554|12542|12556.5|12544.5|12557.7|12545.7|12554|12542|7
1632751540000|2021-09-27 14:05:40|12553.4|12541.4|12554|12542|12554|12542|12550.9|12538.9|3
1632751550000|2021-09-27 14:05:50|12553.4|12541.4|12557.7|12545.7|12557.7|12545.7|12552.7|12540.7|2
1632751560000|2021-09-27 14:06:00|12558.3|12546.3|12554|12542|12559|12547|12554|12542|2
1632751570000|2021-09-27 14:06:10|12554.6|12542.6|12553.3|12541.3|12554.6|12542.6|12553.3|12541.3|0
1632751580000|2021-09-27 14:06:20|12554|12542|12560.2|12548.2|12560.2|12548.2|12554|12542|3
1632751590000|2021-09-27 14:06:30|12563.4|12551.4|12566.5|12554.5|12566.5|12554.5|12563.4|12551.4|16
1632751600000|2021-09-27 14:06:40|12567.1|12555.1|12564.6|12552.6|12569|12557|12564|12552|2
1632751610000|2021-09-27 14:06:50|12564|12552|12559.6|12547.6|12564|12552|12559|12547|13
1632751620000|2021-09-27 14:07:00|12559|12547|12554.6|12542.6|12559|12547|12554.6|12542.6|2
1632751630000|2021-09-27 14:07:10|12557.7|12545.7|12556.5|12544.5|12562.1|12550.1|12556.5|12544.5|6
1632751640000|2021-09-27 14:07:20|12555.8|12543.8|12557.1|12545.1|12557.1|12545.1|12555.8|12543.8|7
1632751650000|2021-09-27 14:07:30|12556.5|12544.5|12561.5|12549.5|12562.1|12550.1|12555.9|12543.9|1
1632751660000|2021-09-27 14:07:40|||||||||1
1632751670000|2021-09-27 14:07:50|12562.1|12550.1|12565.8|12553.8|12565.8|12553.8|12562.1|12550.1|6
1632751680000|2021-09-27 14:08:00|12564.6|12552.6|12564.6|12552.6|12565.8|12553.8|12561.4|12549.4|3
1632751690000|2021-09-27 14:08:10|12563.9|12551.9|12564|12552|12564|12552|12561.5|12549.5|4
1632751700000|2021-09-27 14:08:20|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|0
1632751710000|2021-09-27 14:08:30|12565.8|12553.8|12569|12557|12569|12557|12565.8|12553.8|3
1632751720000|2021-09-27 14:08:40|12565.8|12553.8|12565.8|12553.8|12565.8|12553.8|12565.8|12553.8|0
1632751730000|2021-09-27 14:08:50|12566.5|12554.5|12565.8|12553.8|12567.1|12555.1|12564|12552|7
1632751750000|2021-09-27 14:09:10|12566.5|12554.5|12565.9|12553.9|12566.5|12554.5|12565.8|12553.8|0
1632751760000|2021-09-27 14:09:20|12567.1|12555.1|12563.4|12551.4|12567.7|12555.7|12561.5|12549.5|4
1632751770000|2021-09-27 14:09:30|12562.7|12550.7|12565.8|12553.8|12565.8|12553.8|12562.7|12550.7|2
1632751780000|2021-09-27 14:09:40|12566.5|12554.5|12568.3|12556.3|12569|12557|12566.5|12554.5|8
1632751790000|2021-09-27 14:09:50|12567.1|12555.1|12568.3|12556.3|12568.3|12556.3|12567.1|12555.1|1
1632751800000|2021-09-27 14:10:00|12567.1|12555.1|12559.6|12547.6|12567.1|12555.1|12555.8|12543.8|17
1632751810000|2021-09-27 14:10:10|12560.2|12548.2|12565.2|12553.2|12565.2|12553.2|12560.2|12548.2|2
1632751830000|2021-09-27 14:10:30|12565.8|12553.8|12565.8|12553.8|12565.8|12553.8|12565.8|12553.8|0
1632751840000|2021-09-27 14:10:40|12567|12555|12563.3|12551.3|12567|12555|12563.3|12551.3|9
1632751850000|2021-09-27 14:10:50|12562.1|12550.1|12565.2|12553.2|12566.4|12554.4|12562.1|12550.1|1
1632751860000|2021-09-27 14:11:00|12565.8|12553.8|12566.4|12554.4|12566.4|12554.4|12565.8|12553.8|1
1632751870000|2021-09-27 14:11:10|12565.8|12553.8|12559.6|12547.6|12565.8|12553.8|12559.6|12547.6|2
1632751880000|2021-09-27 14:11:20|12560.2|12548.2|12559.6|12547.6|12560.2|12548.2|12559.6|12547.6|3
1632751890000|2021-09-27 14:11:30|12560.2|12548.2|12559.5|12547.5|12562|12550|12559.5|12547.5|10
1632751900000|2021-09-27 14:11:40|12558.9|12546.9|12556.4|12544.4|12558.9|12546.9|12555.8|12543.8|0
1632751910000|2021-09-27 14:11:50|12554.5|12542.5|12555.8|12543.8|12556.5|12544.5|12552.7|12540.7|7
1632751920000|2021-09-27 14:12:00|12556.5|12544.5|12559.6|12547.6|12560.2|12548.2|12556.5|12544.5|0
1632751930000|2021-09-27 14:12:10|12560.8|12548.8|12560.8|12548.8|12560.8|12548.8|12560.8|12548.8|1
1632751940000|2021-09-27 14:12:20|||||||||2
1632751950000|2021-09-27 14:12:30|12564|12552|12564.6|12552.6|12564.6|12552.6|12564|12552|1
1632751960000|2021-09-27 14:12:40|12564|12552|12566.4|12554.4|12566.4|12554.4|12561.4|12549.4|12
1632751970000|2021-09-27 14:12:50|12567|12555|12567.7|12555.7|12567.7|12555.7|12567|12555|16
1632751980000|2021-09-27 14:13:00|12569.6|12557.6|12564.6|12552.6|12569.6|12557.6|12563.3|12551.3|0
1632752000000|2021-09-27 14:13:20|12565.2|12553.2|12562.1|12550.1|12565.9|12553.9|12562.1|12550.1|7
1632752010000|2021-09-27 14:13:30|12563.3|12551.3|12559.6|12547.6|12563.3|12551.3|12559.6|12547.6|0
1632752020000|2021-09-27 14:13:40|12560.9|12548.9|12561.5|12549.5|12562.1|12550.1|12560.9|12548.9|0
1632752040000|2021-09-27 14:14:00|12559.6|12547.6|12559.6|12547.6|12559.6|12547.6|12559.6|12547.6|0
1632752050000|2021-09-27 14:14:10|||||||||2
1632752060000|2021-09-27 14:14:20|12558.3|12546.3|12557.7|12545.7|12558.3|12546.3|12557.7|12545.7|3
1632752070000|2021-09-27 14:14:30|||||||||1
1632752080000|2021-09-27 14:14:40|12557.1|12545.1|12557.1|12545.1|12557.1|12545.1|12557.1|12545.1|0
1632752090000|2021-09-27 14:14:50|12557.7|12545.7|12563.3|12551.3|12565.2|12553.2|12557.7|12545.7|4
1632752100000|2021-09-27 14:15:00|12562.7|12550.7|12565.2|12553.2|12565.2|12553.2|12562.1|12550.1|2
1632752110000|2021-09-27 14:15:10|12564.6|12552.6|12565.9|12553.9|12565.9|12553.9|12564.6|12552.6|17
1632752120000|2021-09-27 14:15:20|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|12569.6|12557.6|5
1632752130000|2021-09-27 14:15:30|12569.6|12557.6|12569|12557|12570.2|12558.2|12569|12557|3
1632752140000|2021-09-27 14:15:40|12568.4|12556.4|12559|12547|12568.4|12556.4|12559|12547|0
1632752150000|2021-09-27 14:15:50|12555.9|12543.9|12556.5|12544.5|12556.5|12544.5|12555.9|12543.9|0
1632752160000|2021-09-27 14:16:00|12555.9|12543.9|12559.6|12547.6|12559.6|12547.6|12554.6|12542.6|2
1632752170000|2021-09-27 14:16:10|12559|12547|12557.7|12545.7|12559|12547|12557.7|12545.7|2
1632752180000|2021-09-27 14:16:20|12559|12547|12560.9|12548.9|12561.5|12549.5|12558.4|12546.4|0
1632752190000|2021-09-27 14:16:30|12560.3|12548.3|12563.4|12551.4|12564|12552|12560.3|12548.3|1
1632752200000|2021-09-27 14:16:40|||||||||2
1632752210000|2021-09-27 14:16:50|12566.5|12554.5|12560.2|12548.2|12567.7|12555.7|12559.6|12547.6|6
1632752220000|2021-09-27 14:17:00|12559|12547|12557.7|12545.7|12559.6|12547.6|12557.7|12545.7|0
1632752230000|2021-09-27 14:17:10|12556.5|12544.5|12554.6|12542.6|12556.5|12544.5|12554.6|12542.6|10
1632752240000|2021-09-27 14:17:20|12555.3|12543.3|12550.9|12538.9|12555.3|12543.3|12550.9|12538.9|2
1632752250000|2021-09-27 14:17:30|12549.7|12537.7|12550.3|12538.3|12550.3|12538.3|12549|12537|2
1632752260000|2021-09-27 14:17:40|12550.9|12538.9|12553.4|12541.4|12553.4|12541.4|12550.9|12538.9|2
1632752270000|2021-09-27 14:17:50|12554.7|12542.7|12550.9|12538.9|12554.7|12542.7|12550.9|12538.9|0
1632752280000|2021-09-27 14:18:00|12549.6|12537.6|12545.3|12533.3|12549.6|12537.6|12543.4|12531.4|4
1632752290000|2021-09-27 14:18:10|12545.9|12533.9|12546.5|12534.5|12546.5|12534.5|12545.9|12533.9|0
1632752300000|2021-09-27 14:18:20|12545.9|12533.9|12546.5|12534.5|12546.5|12534.5|12545.3|12533.3|2
1632752310000|2021-09-27 14:18:30|12545.9|12533.9|12545.9|12533.9|12545.9|12533.9|12544.6|12532.6|2
1632752320000|2021-09-27 14:18:40|12544.6|12532.6|12543.4|12531.4|12544.6|12532.6|12543.4|12531.4|1
1632752330000|2021-09-27 14:18:50|12544|12532|12548.4|12536.4|12548.4|12536.4|12544|12532|3
1632752340000|2021-09-27 14:19:00|12550.9|12538.9|12554.6|12542.6|12554.6|12542.6|12550.9|12538.9|2
1632752350000|2021-09-27 14:19:10|12555.9|12543.9|12557.1|12545.1|12557.1|12545.1|12555.8|12543.8|4
1632752360000|2021-09-27 14:19:20|12556.5|12544.5|12558.3|12546.3|12558.3|12546.3|12556.5|12544.5|2
1632752370000|2021-09-27 14:19:30|12557.7|12545.7|12553.3|12541.3|12558.3|12546.3|12553.3|12541.3|2
1632752380000|2021-09-27 14:19:40|12554.6|12542.6|12554|12542|12554.6|12542.6|12552.1|12540.1|3
1632752390000|2021-09-27 14:19:50|12554.6|12542.6|12553.3|12541.3|12554.6|12542.6|12552.7|12540.7|1
1632752400000|2021-09-27 14:20:00|12553.9|12541.9|12553.3|12541.3|12557.7|12545.7|12553.3|12541.3|1
1632752410000|2021-09-27 14:20:10|12551.5|12539.5|12550.2|12538.2|12551.5|12539.5|12550.2|12538.2|2
1632752420000|2021-09-27 14:20:20|12550.8|12538.8|12551.5|12539.5|12551.5|12539.5|12550.8|12538.8|0
1632752430000|2021-09-27 14:20:30|12550.8|12538.8|12550.8|12538.8|12550.8|12538.8|12550.8|12538.8|0
1632752440000|2021-09-27 14:20:40|12549.6|12537.6|12549.6|12537.6|12550.2|12538.2|12549.6|12537.6|3
1632752450000|2021-09-27 14:20:50|12549|12537|12545.2|12533.2|12549|12537|12545.2|12533.2|1
1632752460000|2021-09-27 14:21:00|12544.6|12532.6|12547.7|12535.7|12547.7|12535.7|12543.3|12531.3|5
1632752470000|2021-09-27 14:21:10|12546.5|12534.5|12545.9|12533.9|12547.1|12535.1|12545.9|12533.9|0
1632752480000|2021-09-27 14:21:20|12544.6|12532.6|12543.4|12531.4|12544.6|12532.6|12543.4|12531.4|0
1632752490000|2021-09-27 14:21:30|12544|12532|12543.4|12531.4|12545.9|12533.9|12543.4|12531.4|6
1632752500000|2021-09-27 14:21:40|12542.7|12530.7|12544.6|12532.6|12544.6|12532.6|12542.1|12530.1|5
1632752510000|2021-09-27 14:21:50|12546.5|12534.5|12543.4|12531.4|12546.5|12534.5|12543.4|12531.4|15
1632752520000|2021-09-27 14:22:00|12546.5|12534.5|12547.1|12535.1|12549|12537|12546.5|12534.5|4
1632752530000|2021-09-27 14:22:10|12545.9|12533.9|12543.4|12531.4|12545.9|12533.9|12543.4|12531.4|1
1632752540000|2021-09-27 14:22:20|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|12542.1|12530.1|0
1632752550000|2021-09-27 14:22:30|12539.6|12527.6|12540.9|12528.9|12540.9|12528.9|12539.6|12527.6|1
1632752560000|2021-09-27 14:22:40|12540.3|12528.3|12544|12532|12544|12532|12540.3|12528.3|4
1632752580000|2021-09-27 14:23:00|12543.4|12531.4|12541.5|12529.5|12543.4|12531.4|12541.5|12529.5|5
1632752590000|2021-09-27 14:23:10|12543.4|12531.4|12544.6|12532.6|12546.5|12534.5|12542.8|12530.8|4
1632752600000|2021-09-27 14:23:20|12545.9|12533.9|12547.2|12535.2|12547.2|12535.2|12545.9|12533.9|4
1632752610000|2021-09-27 14:23:30|12546.5|12534.5|12545.9|12533.9|12547.2|12535.2|12545.9|12533.9|1
1632752620000|2021-09-27 14:23:40|||||||||2
1632752630000|2021-09-27 14:23:50|12546.5|12534.5|12547.2|12535.2|12547.2|12535.2|12546.5|12534.5|4
1632752640000|2021-09-27 14:24:00|12549|12537|12544|12532|12549|12537|12544|12532|8
1632752650000|2021-09-27 14:24:10|12543.4|12531.4|12542.8|12530.8|12544|12532|12542.2|12530.2|5
1632752660000|2021-09-27 14:24:20|||||||||1
1632752680000|2021-09-27 14:24:40|12542.2|12530.2|12542.2|12530.2|12542.2|12530.2|12542.2|12530.2|1
1632752690000|2021-09-27 14:24:50|12542.8|12530.8|12542.8|12530.8|12543.4|12531.4|12542.1|12530.1|18
1632752700000|2021-09-27 14:25:00|12542.2|12530.2|12533.4|12521.4|12542.2|12530.2|12533.4|12521.4|24
1632752710000|2021-09-27 14:25:10|12532.8|12520.8|12531.6|12519.6|12532.8|12520.8|12528.4|12516.4|42
1632752720000|2021-09-27 14:25:20|12530.3|12518.3|12529.7|12517.7|12530.3|12518.3|12529.7|12517.7|0
1632752730000|2021-09-27 14:25:30|12530.3|12518.3|12530.3|12518.3|12530.9|12518.9|12529.6|12517.6|5
1632752740000|2021-09-27 14:25:40|12529.7|12517.7|12528.4|12516.4|12529.7|12517.7|12528.4|12516.4|6
1632752750000|2021-09-27 14:25:50|12526.6|12514.6|12525.3|12513.3|12526.6|12514.6|12525.3|12513.3|1
1632752760000|2021-09-27 14:26:00|12524.7|12512.7|12524.1|12512.1|12524.7|12512.7|12522.8|12510.8|6
1632752770000|2021-09-27 14:26:10|12528.4|12516.4|12527.2|12515.2|12530.3|12518.3|12527.2|12515.2|7
1632752780000|2021-09-27 14:26:20|12526.5|12514.5|12530.3|12518.3|12530.3|12518.3|12525.9|12513.9|13
1632752790000|2021-09-27 14:26:30|12531.5|12519.5|12530.3|12518.3|12531.5|12519.5|12530.3|12518.3|2
1632752800000|2021-09-27 14:26:40|12529.7|12517.7|12529.7|12517.7|12529.7|12517.7|12529.7|12517.7|2
1632752810000|2021-09-27 14:26:50|12530.3|12518.3|12532.2|12520.2|12532.2|12520.2|12530.3|12518.3|3
1632752820000|2021-09-27 14:27:00|12531|12519|12531|12519|12531|12519|12530.3|12518.3|1
1632752830000|2021-09-27 14:27:10|12529.7|12517.7|12531|12519|12534.7|12522.7|12529.7|12517.7|3
1632752840000|2021-09-27 14:27:20|12531.6|12519.6|12531.6|12519.6|12531.6|12519.6|12531|12519|0
1632752850000|2021-09-27 14:27:30|12530.9|12518.9|12530.3|12518.3|12530.9|12518.9|12530.3|12518.3|0
1632752860000|2021-09-27 14:27:40|12528.5|12516.5|12528.5|12516.5|12528.5|12516.5|12528.5|12516.5|1
1632752870000|2021-09-27 14:27:50|||||||||1
1632752880000|2021-09-27 14:28:00|12527.2|12515.2|12522.8|12510.8|12527.2|12515.2|12522.8|12510.8|5
1632752890000|2021-09-27 14:28:10|12523.5|12511.5|12522.2|12510.2|12523.5|12511.5|12522.2|12510.2|5
1632752900000|2021-09-27 14:28:20|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12520.3|12508.3|3
1632752910000|2021-09-27 14:28:30|12520.3|12508.3|12522.2|12510.2|12522.2|12510.2|12520.3|12508.3|3
1632752920000|2021-09-27 14:28:40|12521.6|12509.6|12522.8|12510.8|12526.6|12514.6|12521.6|12509.6|2
1632752930000|2021-09-27 14:28:50|12522.2|12510.2|12522.8|12510.8|12523.5|12511.5|12521.6|12509.6|0
1632752940000|2021-09-27 14:29:00|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|0
1632752950000|2021-09-27 14:29:10|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|0
1632752960000|2021-09-27 14:29:20|12521|12509|12522.2|12510.2|12522.2|12510.2|12521|12509|0
1632752970000|2021-09-27 14:29:30|12524.7|12512.7|12521.6|12509.6|12524.7|12512.7|12520.3|12508.3|4
1632752980000|2021-09-27 14:29:40|12520.9|12508.9|12521.6|12509.6|12521.6|12509.6|12520.9|12508.9|3
1632752990000|2021-09-27 14:29:50|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|0
1632753000000|2021-09-27 14:30:00|12521.6|12509.6|12524.1|12512.1|12524.1|12512.1|12521.6|12509.6|1
1632753010000|2021-09-27 14:30:10|12522.2|12510.2|12520.3|12508.3|12522.8|12510.8|12520.3|12508.3|3
1632753030000|2021-09-27 14:30:30|12519.1|12507.1|12518.4|12506.4|12519.1|12507.1|12518.4|12506.4|2
1632753040000|2021-09-27 14:30:40|||||||||1
1632753050000|2021-09-27 14:30:50|12517.8|12505.8|12512.9|12500.9|12517.8|12505.8|12512.9|12500.9|6
1632753060000|2021-09-27 14:31:00|12514.2|12502.2|12512.3|12500.3|12514.2|12502.2|12512.3|12500.3|1
1632753070000|2021-09-27 14:31:10|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|1
1632753080000|2021-09-27 14:31:20|12512.3|12500.3|12512.9|12500.9|12512.9|12500.9|12512.3|12500.3|1
1632753090000|2021-09-27 14:31:30|12512.3|12500.3|12508.6|12496.6|12512.3|12500.3|12508.6|12496.6|1
1632753110000|2021-09-27 14:31:50|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|0
1632753120000|2021-09-27 14:32:00|12508.6|12496.6|12509.2|12497.2|12510.4|12498.4|12508.6|12496.6|4
1632753130000|2021-09-27 14:32:10|12509.8|12497.8|12511.1|12499.1|12511.1|12499.1|12509.2|12497.2|7
1632753140000|2021-09-27 14:32:20|12509.1|12497.1|12511|12499|12511|12499|12509.1|12497.1|20
1632753150000|2021-09-27 14:32:30|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|0
1632753160000|2021-09-27 14:32:40|12512.2|12500.2|12512.9|12500.9|12515.4|12503.4|12512.2|12500.2|2
1632753170000|2021-09-27 14:32:50|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|1
1632753180000|2021-09-27 14:33:00|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|1
1632753190000|2021-09-27 14:33:10|||||||||11
1632753200000|2021-09-27 14:33:20|||||||||1
1632753210000|2021-09-27 14:33:30|12511|12499|12509.2|12497.2|12511|12499|12507.3|12495.3|6
1632753220000|2021-09-27 14:33:40|12509.8|12497.8|12512.9|12500.9|12512.9|12500.9|12509.8|12497.8|1
1632753230000|2021-09-27 14:33:50|12522.3|12510.3|12524.1|12512.1|12524.1|12512.1|12522.3|12510.3|12
1632753240000|2021-09-27 14:34:00|12525.4|12513.4|12526.6|12514.6|12526.6|12514.6|12524.7|12512.7|0
1632753250000|2021-09-27 14:34:10|12527.3|12515.3|12528.5|12516.5|12529.1|12517.1|12527.2|12515.2|4
1632753260000|2021-09-27 14:34:20|12527.9|12515.9|12528.5|12516.5|12528.5|12516.5|12526.6|12514.6|0
1632753270000|2021-09-27 14:34:30|12527.9|12515.9|12528.5|12516.5|12528.5|12516.5|12527.9|12515.9|0
1632753280000|2021-09-27 14:34:40|12527.9|12515.9|12529.1|12517.1|12529.8|12517.8|12527.9|12515.9|8
1632753290000|2021-09-27 14:34:50|12531|12519|12534.1|12522.1|12534.1|12522.1|12531|12519|3
1632753300000|2021-09-27 14:35:00|12534.8|12522.8|12536|12524|12536|12524|12534.1|12522.1|1
1632753310000|2021-09-27 14:35:10|12535.4|12523.4|12525.3|12513.3|12536|12524|12525.3|12513.3|21
1632753320000|2021-09-27 14:35:20|12524.7|12512.7|12520.3|12508.3|12524.7|12512.7|12518.4|12506.4|30
1632753330000|2021-09-27 14:35:30|12520.9|12508.9|12521.6|12509.6|12521.6|12509.6|12520.9|12508.9|0
1632753340000|2021-09-27 14:35:40|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|1
1632753360000|2021-09-27 14:36:00|12521|12509|12523.5|12511.5|12524.1|12512.1|12521|12509|11
1632753370000|2021-09-27 14:36:10|12524.1|12512.1|12525.3|12513.3|12525.3|12513.3|12524.1|12512.1|5
1632753380000|2021-09-27 14:36:20|12526|12514|12529.7|12517.7|12529.7|12517.7|12526|12514|5
1632753390000|2021-09-27 14:36:30|12529.1|12517.1|12529.1|12517.1|12529.1|12517.1|12529.1|12517.1|0
1632753400000|2021-09-27 14:36:40|12528.5|12516.5|12527.2|12515.2|12528.5|12516.5|12526.6|12514.6|2
1632753410000|2021-09-27 14:36:50|12526.6|12514.6|12527.2|12515.2|12527.2|12515.2|12526.6|12514.6|5
1632753420000|2021-09-27 14:37:00|12526.6|12514.6|12518.5|12506.5|12526.6|12514.6|12518.5|12506.5|9
1632753430000|2021-09-27 14:37:10|12519.1|12507.1|12518.5|12506.5|12519.1|12507.1|12518.5|12506.5|2
1632753440000|2021-09-27 14:37:20|12517.8|12505.8|12514.1|12502.1|12517.8|12505.8|12514.1|12502.1|4
1632753450000|2021-09-27 14:37:30|12513.5|12501.5|12511.6|12499.6|12514.1|12502.1|12511.6|12499.6|2
1632753460000|2021-09-27 14:37:40|12512.2|12500.2|12514.1|12502.1|12514.8|12502.8|12512.2|12500.2|3
1632753470000|2021-09-27 14:37:50|12514.8|12502.8|12516.6|12504.6|12516.6|12504.6|12514.1|12502.1|6
1632753480000|2021-09-27 14:38:00|||||||||1
1632753490000|2021-09-27 14:38:10|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|12519.1|12507.1|0
1632753500000|2021-09-27 14:38:20|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|1
1632753510000|2021-09-27 14:38:30|12523.5|12511.5|12524.1|12512.1|12524.1|12512.1|12523.5|12511.5|1
1632753520000|2021-09-27 14:38:40|12524.8|12512.8|12526.6|12514.6|12526.6|12514.6|12524.8|12512.8|0
1632753530000|2021-09-27 14:38:50|12528.5|12516.5|12526.6|12514.6|12528.5|12516.5|12526.6|12514.6|0
1632753540000|2021-09-27 14:39:00|||||||||3
1632753560000|2021-09-27 14:39:20|12523.5|12511.5|12521.6|12509.6|12523.5|12511.5|12521.6|12509.6|0
1632753570000|2021-09-27 14:39:30|12521|12509|12520.4|12508.4|12521|12509|12520.4|12508.4|3
1632753580000|2021-09-27 14:39:40|12521|12509|12521|12509|12521|12509|12521|12509|0
1632753590000|2021-09-27 14:39:50|12516.6|12504.6|12521|12509|12521|12509|12516.6|12504.6|5
1632753600000|2021-09-27 14:40:00|12522.9|12510.9|12522.3|12510.3|12522.9|12510.9|12522.3|12510.3|1
1632753610000|2021-09-27 14:40:10|12522.9|12510.9|12522.3|12510.3|12522.9|12510.9|12522.3|12510.3|1
1632753620000|2021-09-27 14:40:20|||||||||1
1632753640000|2021-09-27 14:40:40|12521.6|12509.6|12519.1|12507.1|12521.6|12509.6|12519.1|12507.1|0
1632753650000|2021-09-27 14:40:50|12519.2|12507.2|12519.2|12507.2|12519.2|12507.2|12519.2|12507.2|0
1632753660000|2021-09-27 14:41:00|12518.5|12506.5|12524.2|12512.2|12524.8|12512.8|12517.3|12505.3|12
1632753670000|2021-09-27 14:41:10|12524.8|12512.8|12528.5|12516.5|12528.5|12516.5|12524.8|12512.8|5
1632753690000|2021-09-27 14:41:30|12527.9|12515.9|12525.4|12513.4|12527.9|12515.9|12525.4|12513.4|0
1632753700000|2021-09-27 14:41:40|12524.8|12512.8|12529.7|12517.7|12530.4|12518.4|12524.8|12512.8|13
1632753710000|2021-09-27 14:41:50|12530.4|12518.4|12526.6|12514.6|12530.4|12518.4|12526.6|12514.6|0
1632753720000|2021-09-27 14:42:00|12524.1|12512.1|12524.8|12512.8|12524.8|12512.8|12522.9|12510.9|1
1632753730000|2021-09-27 14:42:10|12527.3|12515.3|12526|12514|12529.8|12517.8|12526|12514|3
1632753740000|2021-09-27 14:42:20|||||||||1
1632753750000|2021-09-27 14:42:30|||||||||5
1632753760000|2021-09-27 14:42:40|12525.4|12513.4|12525.4|12513.4|12525.4|12513.4|12525.4|12513.4|0
1632753780000|2021-09-27 14:43:00|12522.3|12510.3|12521|12509|12522.3|12510.3|12521|12509|0
1632753790000|2021-09-27 14:43:10|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|12521.6|12509.6|3
1632753800000|2021-09-27 14:43:20|12524.8|12512.8|12522.3|12510.3|12524.8|12512.8|12522.3|12510.3|12
1632753810000|2021-09-27 14:43:30|12522.9|12510.9|12523.5|12511.5|12523.5|12511.5|12522.9|12510.9|0
1632753820000|2021-09-27 14:43:40|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|12522.3|12510.3|2
1632753830000|2021-09-27 14:43:50|12521|12509|12521|12509|12521|12509|12521|12509|7
1632753840000|2021-09-27 14:44:00|12519.8|12507.8|12528|12516|12528|12516|12519.8|12507.8|33
1632753850000|2021-09-27 14:44:10|12529.2|12517.2|12528.6|12516.6|12529.2|12517.2|12528.6|12516.6|0
1632753870000|2021-09-27 14:44:30|12529.2|12517.2|12528.6|12516.6|12532.3|12520.3|12528.6|12516.6|1
1632753880000|2021-09-27 14:44:40|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|0
1632753890000|2021-09-27 14:44:50|12529.8|12517.8|12529.2|12517.2|12533|12521|12529.2|12517.2|4
1632753900000|2021-09-27 14:45:00|||||||||1
1632753910000|2021-09-27 14:45:10|12529.9|12517.9|12531.7|12519.7|12531.7|12519.7|12529.9|12517.9|1
1632753930000|2021-09-27 14:45:30|12531.8|12519.8|12532.4|12520.4|12532.4|12520.4|12531.7|12519.7|0
1632753940000|2021-09-27 14:45:40|12531.1|12519.1|12533|12521|12533|12521|12530.5|12518.5|10
1632753950000|2021-09-27 14:45:50|12532.4|12520.4|12533|12521|12533|12521|12532.4|12520.4|0
1632753960000|2021-09-27 14:46:00|12531.1|12519.1|12531.8|12519.8|12532.4|12520.4|12530.5|12518.5|9
1632753970000|2021-09-27 14:46:10|12533|12521|12533|12521|12533|12521|12533|12521|0
1632753980000|2021-09-27 14:46:20|12532.4|12520.4|12536.8|12524.8|12537.4|12525.4|12529.3|12517.3|13
1632753990000|2021-09-27 14:46:30|12536.1|12524.1|12532.9|12520.9|12536.8|12524.8|12532.9|12520.9|18
1632754000000|2021-09-27 14:46:40|12534.2|12522.2|12531|12519|12534.2|12522.2|12531|12519|8
1632754010000|2021-09-27 14:46:50|12532.9|12520.9|12528.6|12516.6|12532.9|12520.9|12527.9|12515.9|3
1632754020000|2021-09-27 14:47:00|12530.5|12518.5|12531.1|12519.1|12531.1|12519.1|12530.5|12518.5|11
1632754030000|2021-09-27 14:47:10|12533|12521|12530.5|12518.5|12533|12521|12530.5|12518.5|1
1632754040000|2021-09-27 14:47:20|12528.6|12516.6|12522.4|12510.4|12528.6|12516.6|12522.4|12510.4|11
1632754050000|2021-09-27 14:47:30|12523.6|12511.6|12523|12511|12523.6|12511.6|12522.4|12510.4|0
1632754060000|2021-09-27 14:47:40|12519.9|12507.9|12521.1|12509.1|12521.1|12509.1|12519.9|12507.9|1
1632754070000|2021-09-27 14:47:50|12521.8|12509.8|12523.6|12511.6|12524.9|12512.9|12521.8|12509.8|2
1632754080000|2021-09-27 14:48:00|12522.4|12510.4|12521.7|12509.7|12522.4|12510.4|12521.7|12509.7|0
1632754090000|2021-09-27 14:48:10|12524.9|12512.9|12525.5|12513.5|12525.5|12513.5|12524.9|12512.9|11
1632754100000|2021-09-27 14:48:20|12526.1|12514.1|12522.4|12510.4|12526.1|12514.1|12520.5|12508.5|1
1632754110000|2021-09-27 14:48:30|12523|12511|12521.7|12509.7|12523|12511|12521.7|12509.7|0
1632754120000|2021-09-27 14:48:40|12522.4|12510.4|12524.2|12512.2|12524.2|12512.2|12522.4|12510.4|0
1632754130000|2021-09-27 14:48:50|12524.8|12512.8|12527.3|12515.3|12527.3|12515.3|12524.8|12512.8|11
1632754140000|2021-09-27 14:49:00|12529.2|12517.2|12526.7|12514.7|12529.2|12517.2|12526.7|12514.7|0
1632754150000|2021-09-27 14:49:10|12524.8|12512.8|12529.2|12517.2|12529.2|12517.2|12524.8|12512.8|14
1632754160000|2021-09-27 14:49:20|12529.8|12517.8|12533|12521|12533|12521|12528.6|12516.6|17
1632754170000|2021-09-27 14:49:30|12532.3|12520.3|12531.7|12519.7|12532.3|12520.3|12531.1|12519.1|0
1632754180000|2021-09-27 14:49:40|12531.1|12519.1|12526.1|12514.1|12531.1|12519.1|12526.1|12514.1|0
1632754190000|2021-09-27 14:49:50|12525.5|12513.5|12528.6|12516.6|12528.6|12516.6|12524.2|12512.2|0
1632754200000|2021-09-27 14:50:00|12527.4|12515.4|12525.5|12513.5|12527.4|12515.4|12524.9|12512.9|3
1632754210000|2021-09-27 14:50:10|12526.1|12514.1|12526.1|12514.1|12526.1|12514.1|12526.1|12514.1|3
1632754220000|2021-09-27 14:50:20|12526.7|12514.7|12526.1|12514.1|12526.7|12514.7|12526.1|12514.1|1
1632754230000|2021-09-27 14:50:30|12525.5|12513.5|12524.2|12512.2|12525.5|12513.5|12524.2|12512.2|2
1632754240000|2021-09-27 14:50:40|12524.9|12512.9|12527.4|12515.4|12527.4|12515.4|12524.9|12512.9|1
1632754250000|2021-09-27 14:50:50|12528.6|12516.6|12526.1|12514.1|12528.6|12516.6|12526.1|12514.1|2
1632754260000|2021-09-27 14:51:00|12527.4|12515.4|12531.7|12519.7|12532.4|12520.4|12527.4|12515.4|2
1632754270000|2021-09-27 14:51:10|12531.1|12519.1|12531.1|12519.1|12531.7|12519.7|12530.5|12518.5|1
1632754280000|2021-09-27 14:51:20|12530.5|12518.5|12532.4|12520.4|12532.4|12520.4|12529.9|12517.9|4
1632754290000|2021-09-27 14:51:30|12531.7|12519.7|12532.4|12520.4|12532.4|12520.4|12530.5|12518.5|3
1632754300000|2021-09-27 14:51:40|12534.2|12522.2|12536.7|12524.7|12536.7|12524.7|12533|12521|2
1632754310000|2021-09-27 14:51:50|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|12538.6|12526.6|3
1632754320000|2021-09-27 14:52:00|12541.1|12529.1|12544.8|12532.8|12544.8|12532.8|12541.1|12529.1|6
1632754330000|2021-09-27 14:52:10|12542.3|12530.3|12540.4|12528.4|12542.3|12530.3|12537.9|12525.9|9
1632754340000|2021-09-27 14:52:20|12539.8|12527.8|12540.4|12528.4|12540.4|12528.4|12538.5|12526.5|2
1632754350000|2021-09-27 14:52:30|12541.7|12529.7|12542.3|12530.3|12542.3|12530.3|12541.7|12529.7|3
1632754360000|2021-09-27 14:52:40|12541.7|12529.7|12534.8|12522.8|12542.5|12529.7|12534.8|12522.5|10
1632754370000|2021-09-27 14:52:50|12534.2|12522.2|12534.2|12522.2|12536.7|12524.7|12533.6|12521.6|1
1632754380000|2021-09-27 14:53:00|12534.8|12522.8|12539.8|12527.8|12540.4|12528.4|12534.8|12522.8|7
1632754390000|2021-09-27 14:53:10|12541.7|12529.7|12544.2|12532.2|12544.2|12532.2|12541.7|12529.7|7
1632754400000|2021-09-27 14:53:20|12544.8|12532.8|12544.8|12532.8|12544.8|12532.8|12544.8|12532.8|2
1632754410000|2021-09-27 14:53:30|12543.5|12531.5|12538.6|12526.6|12543.5|12531.5|12538.6|12526.6|6
1632754420000|2021-09-27 14:53:40|12537.9|12525.9|12532.9|12520.9|12538.6|12526.6|12529.8|12517.8|7
1632754430000|2021-09-27 14:53:50|12533.6|12521.6|12538.6|12526.6|12538.6|12526.6|12532.9|12520.9|2
1632754440000|2021-09-27 14:54:00|12539.2|12527.2|12536.1|12524.1|12539.2|12527.2|12536.1|12524.1|1
1632754450000|2021-09-27 14:54:10|12536.7|12524.7|12532.3|12520.3|12537.3|12525.3|12532.3|12520.3|4
1632754460000|2021-09-27 14:54:20|12532.9|12520.9|12539.8|12527.8|12539.8|12527.8|12532.3|12520.3|2
1632754470000|2021-09-27 14:54:30|12538.6|12526.6|12538.6|12526.6|12539.2|12527.2|12538.6|12526.6|0
1632754480000|2021-09-27 14:54:40|12538|12526|12536.1|12524.1|12538|12526|12534.8|12522.8|5
1632754490000|2021-09-27 14:54:50|12535.5|12523.5|12534.2|12522.2|12535.5|12523.5|12534.2|12522.2|2
1632754500000|2021-09-27 14:55:00|12533.6|12521.6|12532.3|12520.3|12535.5|12523.5|12532.3|12520.3|1
1632754510000|2021-09-27 14:55:10|12534.2|12522.2|12537.9|12525.9|12538.6|12526.6|12533.6|12521.6|3
1632754520000|2021-09-27 14:55:20|12537.3|12525.3|12537.3|12525.3|12537.3|12525.3|12537.3|12525.3|3
1632754530000|2021-09-27 14:55:30|||||||||3
1632754540000|2021-09-27 14:55:40|12536.7|12524.7|12536.1|12524.1|12537.3|12525.3|12536.1|12524.1|12
1632754550000|2021-09-27 14:55:50|12537.3|12525.3|12540.5|12528.5|12540.5|12528.5|12537.3|12525.3|8
1632754560000|2021-09-27 14:56:00|12538|12526|12538|12526|12538.6|12526.6|12537.3|12525.3|2
1632754570000|2021-09-27 14:56:10|12537.3|12525.3|12538|12526|12538|12526|12536.7|12524.7|0
1632754580000|2021-09-27 14:56:20|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|0
1632754590000|2021-09-27 14:56:30|12534.2|12522.2|12535.5|12523.5|12535.5|12523.5|12532.3|12520.3|16
1632754600000|2021-09-27 14:56:40|12534.8|12522.8|12532.9|12520.9|12534.8|12522.8|12532.9|12520.9|0
1632754610000|2021-09-27 14:56:50|||||||||1
1632754620000|2021-09-27 14:57:00|||||||||1
1632754630000|2021-09-27 14:57:10|12533.6|12521.6|12534.2|12522.2|12534.2|12522.2|12533.6|12521.6|4
1632754640000|2021-09-27 14:57:20|12533.5|12521.5|12532.9|12520.9|12533.5|12521.5|12532.9|12520.9|0
1632754650000|2021-09-27 14:57:30|12534.2|12522.2|12534.2|12522.2|12534.2|12522.2|12534.2|12522.2|1
1632754660000|2021-09-27 14:57:40|12534.8|12522.8|12536|12524|12536|12524|12534.8|12522.8|0
1632754670000|2021-09-27 14:57:50|||||||||2
1632754680000|2021-09-27 14:58:00|12535.4|12523.4|12534.8|12522.8|12535.4|12523.4|12534.8|12522.8|0
1632754690000|2021-09-27 14:58:10|12536|12524|12536|12524|12536|12524|12536|12524|1
1632754700000|2021-09-27 14:58:20|12534.8|12522.8|12534.8|12522.8|12534.8|12522.8|12534.8|12522.8|1
1632754710000|2021-09-27 14:58:30|12528.6|12516.6|12526.1|12514.1|12528.6|12516.6|12526.1|12514.1|2
1632754720000|2021-09-27 14:58:40|12525.4|12513.4|12523.6|12511.6|12525.4|12513.4|12523.6|12511.6|3
1632754740000|2021-09-27 14:59:00|||||||||7
1632754760000|2021-09-27 14:59:20|12524.2|12512.2|12523.6|12511.6|12524.2|12512.2|12523.6|12511.6|0
1632754770000|2021-09-27 14:59:30|||||||||1
1632754780000|2021-09-27 14:59:40|||||||||2
1632754790000|2021-09-27 14:59:50|12524.2|12512.2|12522.3|12510.3|12524.2|12512.2|12522.3|12510.3|2
1632754800000|2021-09-27 15:00:00|||||||||27
1632754810000|2021-09-27 15:00:10|12524.2|12512.2|12524.2|12512.2|12524.2|12512.2|12524.2|12512.2|0
1632754820000|2021-09-27 15:00:20|12523.6|12511.6|12526.7|12514.7|12526.7|12514.7|12523.6|12511.6|2
1632754830000|2021-09-27 15:00:30|12526.1|12514.1|12526.1|12514.1|12526.1|12514.1|12526.1|12514.1|0
1632754840000|2021-09-27 15:00:40|12525.5|12513.5|12524.8|12512.8|12525.5|12513.5|12524.8|12512.8|2
1632754850000|2021-09-27 15:00:50|12526.1|12514.1|12526.7|12514.7|12526.7|12514.7|12526.1|12514.1|0
1632754860000|2021-09-27 15:01:00|12526.1|12514.1|12523.6|12511.6|12526.7|12514.7|12522.3|12510.3|1
1632754870000|2021-09-27 15:01:10|12524.8|12512.8|12523.6|12511.6|12524.8|12512.8|12523.6|12511.6|9
1632754880000|2021-09-27 15:01:20|12523|12511|12526.1|12514.1|12526.1|12514.1|12523|12511|3
1632754890000|2021-09-27 15:01:30|12524.8|12512.8|12522.3|12510.3|12524.8|12512.8|12521.7|12509.7|6
1632754900000|2021-09-27 15:01:40|12523.6|12511.6|12523.6|12511.6|12524.9|12512.9|12522.4|12510.4|2
1632754910000|2021-09-27 15:01:50|12524.2|12512.2|12526.1|12514.1|12526.1|12514.1|12524.2|12512.2|2
1632754920000|2021-09-27 15:02:00|12524.2|12512.2|12522.4|12510.4|12524.2|12512.2|12522.4|12510.4|0
1632754930000|2021-09-27 15:02:10|12521.1|12509.1|12520.5|12508.5|12521.1|12509.1|12519.9|12507.9|5
1632754940000|2021-09-27 15:02:20|12519.9|12507.9|12519.9|12507.9|12522.4|12510.4|12519.9|12507.9|0
1632754950000|2021-09-27 15:02:30|12520.5|12508.5|12518.6|12506.6|12520.5|12508.5|12517.4|12505.4|3
1632754960000|2021-09-27 15:02:40|12519.8|12507.8|12518|12506|12519.9|12507.9|12518|12506|6
1632754970000|2021-09-27 15:02:50|12517.4|12505.4|12518|12506|12518|12506|12517.4|12505.4|0
1632754980000|2021-09-27 15:03:00|12517.4|12505.4|12515.5|12503.5|12517.4|12505.4|12514.8|12502.8|6
1632754990000|2021-09-27 15:03:10|12516.1|12504.1|12518.6|12506.6|12518.6|12506.6|12515.5|12503.5|9
1632755000000|2021-09-27 15:03:20|12520.5|12508.5|12516.1|12504.1|12520.5|12508.5|12516.1|12504.1|2
1632755010000|2021-09-27 15:03:30|12515.5|12503.5|12516.1|12504.1|12516.8|12504.8|12515.5|12503.5|28
1632755020000|2021-09-27 15:03:40|12515.5|12503.5|12514.3|12502.3|12516.1|12504.1|12513.6|12501.6|4
1632755030000|2021-09-27 15:03:50|12513|12501|12515.5|12503.5|12516.1|12504.1|12512.4|12500.4|16
1632755040000|2021-09-27 15:04:00|12516.1|12504.1|12518|12506|12518|12506|12514.9|12502.9|5
1632755060000|2021-09-27 15:04:20|12517.4|12505.4|12516.1|12504.1|12517.4|12505.4|12516.1|12504.1|2
1632755070000|2021-09-27 15:04:30|12516.7|12504.7|12518|12506|12518|12506|12516.7|12504.7|1
1632755080000|2021-09-27 15:04:40|12517.3|12505.3|12517.3|12505.3|12518.6|12506.6|12517.3|12505.3|3
1632755090000|2021-09-27 15:04:50|12518.6|12506.6|12516.7|12504.7|12518.6|12506.6|12516.7|12504.7|0
1632755100000|2021-09-27 15:05:00|12516.1|12504.1|12515.5|12503.5|12516.1|12504.1|12514.9|12502.9|0
1632755110000|2021-09-27 15:05:10|12514.9|12502.9|12514.2|12502.2|12514.9|12502.9|12514.2|12502.2|0
1632755120000|2021-09-27 15:05:20|12515.5|12503.5|12514.8|12502.8|12515.5|12503.5|12514.8|12502.8|1
1632755130000|2021-09-27 15:05:30|12514.2|12502.2|12514.2|12502.2|12514.2|12502.2|12513.6|12501.6|9
1632755140000|2021-09-27 15:05:40|12513.6|12501.6|12514.2|12502.2|12514.8|12502.8|12513.6|12501.6|1
1632755150000|2021-09-27 15:05:50|12514.9|12502.9|12514.2|12502.2|12516.1|12504.1|12514.2|12502.2|0
1632755160000|2021-09-27 15:06:00|12514.9|12502.9|12514.2|12502.2|12514.9|12502.9|12514.2|12502.2|1
1632755170000|2021-09-27 15:06:10|12514.9|12502.9|12514.2|12502.2|12514.9|12502.9|12514.2|12502.2|1
1632755190000|2021-09-27 15:06:30|12516.7|12504.7|12516.7|12504.7|12519.2|12507.2|12516.1|12504.1|3
1632755200000|2021-09-27 15:06:40|12516.1|12504.1|12516.1|12504.1|12516.1|12504.1|12516.1|12504.1|1
1632755210000|2021-09-27 15:06:50|12514.2|12502.2|12513.6|12501.6|12515.5|12503.5|12513.6|12501.6|1
1632755240000|2021-09-27 15:07:20|12513|12501|12511.7|12499.7|12513|12501|12511.7|12499.7|40
1632755250000|2021-09-27 15:07:30|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|12511.1|12499.1|0
1632755260000|2021-09-27 15:07:40|12513.6|12501.6|12513.6|12501.6|12514.2|12502.2|12513|12501|8
1632755270000|2021-09-27 15:07:50|12514.2|12502.2|12515.5|12503.5|12515.5|12503.5|12513.6|12501.6|0
1632755280000|2021-09-27 15:08:00|12514.9|12502.9|12514.2|12502.2|12514.9|12502.9|12514.2|12502.2|2
1632755300000|2021-09-27 15:08:20|12515.5|12503.5|12515.5|12503.5|12515.5|12503.5|12515.5|12503.5|2
1632755310000|2021-09-27 15:08:30|12514.9|12502.9|12514.3|12502.3|12514.9|12502.9|12514.3|12502.3|0
1632755320000|2021-09-27 15:08:40|||||||||13
1632755330000|2021-09-27 15:08:50|12512.4|12500.4|12509.9|12497.9|12512.4|12500.4|12509.9|12497.9|3
1632755340000|2021-09-27 15:09:00|12510.5|12498.5|12511.1|12499.1|12511.1|12499.1|12510.5|12498.5|2
1632755350000|2021-09-27 15:09:10|12510.5|12498.5|12509.9|12497.9|12510.5|12498.5|12509.9|12497.9|9
1632755360000|2021-09-27 15:09:20|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|12509.9|12497.9|6
1632755370000|2021-09-27 15:09:30|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|1
1632755380000|2021-09-27 15:09:40|||||||||6
1632755390000|2021-09-27 15:09:50|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|0
1632755400000|2021-09-27 15:10:00|12511.2|12499.2|12511.8|12499.8|12512.4|12500.4|12511.2|12499.2|1
1632755410000|2021-09-27 15:10:10|12512.4|12500.4|12511.1|12499.1|12512.4|12500.4|12511.1|12499.1|0
1632755430000|2021-09-27 15:10:30|12510.5|12498.5|12511.2|12499.2|12511.2|12499.2|12510.5|12498.5|1
1632755440000|2021-09-27 15:10:40|12509.9|12497.9|12511.2|12499.2|12511.2|12499.2|12509.3|12497.3|5
1632755450000|2021-09-27 15:10:50|12511.8|12499.8|12511.8|12499.8|12514.9|12502.9|12511.8|12499.8|3
1632755470000|2021-09-27 15:11:10|12511.1|12499.1|12511.8|12499.8|12511.8|12499.8|12509.9|12497.9|3
1632755480000|2021-09-27 15:11:20|12509.3|12497.3|12511.8|12499.8|12512.4|12500.4|12508.7|12496.7|16
1632755490000|2021-09-27 15:11:30|12513.7|12501.7|12515.6|12503.6|12515.6|12503.6|12513.7|12501.7|2
1632755500000|2021-09-27 15:11:40|12514.3|12502.3|12513.7|12501.7|12514.3|12502.3|12513.7|12501.7|0
1632755510000|2021-09-27 15:11:50|12515.6|12503.6|12518.1|12506.1|12518.1|12506.1|12515.6|12503.6|12
1632755520000|2021-09-27 15:12:00|12518.7|12506.7|12526.2|12514.2|12526.2|12514.2|12518.7|12506.7|6
1632755530000|2021-09-27 15:12:10|12528.1|12516.1|12524.3|12512.3|12528.1|12516.1|12524.3|12512.3|2
1632755540000|2021-09-27 15:12:20|12527.5|12515.5|12526.8|12514.8|12528.7|12516.7|12526.2|12514.2|2
1632755550000|2021-09-27 15:12:30|12527.5|12515.5|12526.8|12514.8|12527.5|12515.5|12526.8|12514.8|10
1632755560000|2021-09-27 15:12:40|||||||||1
1632755570000|2021-09-27 15:12:50|12528.7|12516.7|12527.5|12515.5|12528.7|12516.7|12527.5|12515.5|12
1632755580000|2021-09-27 15:13:00|12526.8|12514.8|12528.7|12516.7|12529.3|12517.3|12526.8|12514.8|4
1632755590000|2021-09-27 15:13:10|12529.3|12517.3|12527.5|12515.5|12529.3|12517.3|12527.5|12515.5|3
1632755600000|2021-09-27 15:13:20|12526.2|12514.2|12525|12513|12526.2|12514.2|12524.3|12512.3|7
1632755610000|2021-09-27 15:13:30|12524.3|12512.3|12525|12513|12525|12513|12524.3|12512.3|0
1632755620000|2021-09-27 15:13:40|12526.8|12514.8|12529.3|12517.3|12529.3|12517.3|12526.2|12514.2|6
1632755630000|2021-09-27 15:13:50|12528.7|12516.7|12536.2|12524.2|12536.2|12524.2|12528.1|12516.1|47
1632755640000|2021-09-27 15:14:00|12535.6|12523.6|12536.8|12524.8|12538.1|12526.1|12535.6|12523.6|2
1632755650000|2021-09-27 15:14:10|12537.5|12525.5|12538.1|12526.1|12538.7|12526.7|12537.5|12525.5|2
1632755660000|2021-09-27 15:14:20|12538.7|12526.7|12538.1|12526.1|12539.3|12527.3|12538.1|12526.1|8
1632755670000|2021-09-27 15:14:30|12538.7|12526.7|12537.5|12525.5|12539.3|12527.3|12536.8|12524.8|0
1632755680000|2021-09-27 15:14:40|12538.7|12526.7|12542.5|12530.5|12542.5|12530.5|12538.7|12526.7|11
1632755690000|2021-09-27 15:14:50|12541.8|12529.8|12539.3|12527.3|12542.5|12530.5|12539.3|12527.3|2
1632755700000|2021-09-27 15:15:00|12540|12528|12535|12523|12540|12528|12533.7|12521.7|2
1632755710000|2021-09-27 15:15:10|12534.3|12522.3|12535|12523|12535|12523|12534.3|12522.3|1
1632755720000|2021-09-27 15:15:20|12534.3|12522.3|12525.6|12513.6|12535|12523|12525|12513|4
1632755730000|2021-09-27 15:15:30|12524.9|12512.9|12523.7|12511.7|12525.6|12513.6|12523.7|12511.7|2
1632755740000|2021-09-27 15:15:40|12522.4|12510.4|12521.2|12509.2|12523.1|12511.1|12521.2|12509.2|6
1632755750000|2021-09-27 15:15:50|||||||||1
1632755760000|2021-09-27 15:16:00|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|12521.2|12509.2|1
1632755770000|2021-09-27 15:16:10|12521.2|12509.2|12521.2|12509.2|12521.8|12509.8|12520.6|12508.6|1
1632755780000|2021-09-27 15:16:20|12520.6|12508.6|12520.6|12508.6|12520.6|12508.6|12520.6|12508.6|2
1632755790000|2021-09-27 15:16:30|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|0
1632755800000|2021-09-27 15:16:40|12521.2|12509.2|12521.2|12509.2|12521.2|12509.2|12521.2|12509.2|13
1632755810000|2021-09-27 15:16:50|12520.6|12508.6|12518.1|12506.1|12520.6|12508.6|12517.4|12505.4|5
1632755820000|2021-09-27 15:17:00|12517.4|12505.4|12518.7|12506.7|12518.7|12506.7|12516.8|12504.8|6
1632755830000|2021-09-27 15:17:10|12519.3|12507.3|12518.7|12506.7|12519.9|12507.9|12518.7|12506.7|1
1632755840000|2021-09-27 15:17:20|12518.1|12506.1|12518.1|12506.1|12518.7|12506.7|12516.2|12504.2|0
1632755850000|2021-09-27 15:17:30|12517.4|12505.4|12517.5|12505.5|12518.1|12506.1|12517.4|12505.4|5
1632755860000|2021-09-27 15:17:40|12521.2|12509.2|12518.8|12506.8|12521.2|12509.2|12517.5|12505.5|31
1632755870000|2021-09-27 15:17:50|12521.3|12509.3|12521.3|12509.3|12521.9|12509.9|12520|12508|2
1632755880000|2021-09-27 15:18:00|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|12520|12508|0
1632755890000|2021-09-27 15:18:10|12519.3|12507.3|12520|12508|12521.9|12509.9|12519.3|12507.3|0
1632755900000|2021-09-27 15:18:20|||||||||1
1632755910000|2021-09-27 15:18:30|12523.8|12511.8|12522.5|12510.5|12524.4|12512.4|12522.5|12510.5|6
1632755920000|2021-09-27 15:18:40|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|12523.1|12511.1|0
1632755930000|2021-09-27 15:18:50|12522.5|12510.5|12525.6|12513.6|12525.6|12513.6|12521.2|12509.2|9
1632755940000|2021-09-27 15:19:00|12525|12513|12525.6|12513.6|12525.6|12513.6|12524.3|12512.3|0
1632755950000|2021-09-27 15:19:10|12525|12513|12524.4|12512.4|12525|12513|12524.4|12512.4|1
1632755960000|2021-09-27 15:19:20|12523.1|12511.1|12525.6|12513.6|12525.6|12513.6|12523.1|12511.1|6
1632755970000|2021-09-27 15:19:30|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12527.5|12515.5|5
1632755980000|2021-09-27 15:19:40|12527.5|12515.5|12523.7|12511.7|12527.5|12515.5|12523.7|12511.7|5
1632755990000|2021-09-27 15:19:50|||||||||1
1632756000000|2021-09-27 15:20:00|||||||||3
1632756010000|2021-09-27 15:20:10|12522.5|12510.5|12522.5|12510.5|12523.1|12511.1|12522.5|12510.5|4
1632756020000|2021-09-27 15:20:20|12524.3|12512.3|12522.4|12510.4|12524.3|12512.3|12522.4|12510.4|1
1632756030000|2021-09-27 15:20:30|12523|12511|12524.9|12512.9|12525.6|12513.6|12523|12511|6
1632756040000|2021-09-27 15:20:40|12525.6|12513.6|12523.7|12511.7|12525.6|12513.6|12523.7|12511.7|1
1632756050000|2021-09-27 15:20:50|12522.4|12510.4|12519.9|12507.9|12522.4|12510.4|12519.9|12507.9|10
1632756060000|2021-09-27 15:21:00|12519.3|12507.3|12516.2|12504.2|12519.3|12507.3|12515.5|12503.5|4
1632756070000|2021-09-27 15:21:10|12515|12503|12514.9|12502.9|12515|12503|12513.7|12501.7|4
1632756080000|2021-09-27 15:21:20|12514.3|12502.3|12516.2|12504.2|12516.8|12504.8|12513.7|12501.7|4
1632756090000|2021-09-27 15:21:30|12516.8|12504.8|12516.8|12504.8|12516.8|12504.8|12516.8|12504.8|0
1632756100000|2021-09-27 15:21:40|||||||||3
1632756120000|2021-09-27 15:22:00|12513.7|12501.7|12514.3|12502.3|12514.3|12502.3|12513.7|12501.7|2
1632756130000|2021-09-27 15:22:10|12511.8|12499.8|12519.3|12507.3|12519.3|12507.3|12511.8|12499.8|11
1632756140000|2021-09-27 15:22:20|||||||||2
1632756150000|2021-09-27 15:22:30|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|12521.8|12509.8|1
1632756160000|2021-09-27 15:22:40|||||||||1
1632756170000|2021-09-27 15:22:50|12522.5|12510.5|12524.3|12512.3|12524.3|12512.3|12522.5|12510.5|0
1632756180000|2021-09-27 15:23:00|12523.7|12511.7|12522.4|12510.4|12524.3|12512.3|12522.4|12510.4|1
1632756190000|2021-09-27 15:23:10|12521.8|12509.8|12519.9|12507.9|12522.4|12510.4|12519.9|12507.9|2
1632756200000|2021-09-27 15:23:20|12520.6|12508.6|12519.9|12507.9|12520.6|12508.6|12519.9|12507.9|4
1632756210000|2021-09-27 15:23:30|12520|12508|12519.3|12507.3|12520|12508|12519.3|12507.3|1
1632756220000|2021-09-27 15:23:40|12522.5|12510.5|12520.6|12508.6|12522.5|12510.5|12520|12508|11
1632756230000|2021-09-27 15:23:50|12521.2|12509.2|12521.2|12509.2|12521.8|12509.8|12520|12508|3
1632756240000|2021-09-27 15:24:00|12520.6|12508.6|12521.8|12509.8|12521.8|12509.8|12520.6|12508.6|2
1632756260000|2021-09-27 15:24:20|12524.3|12512.3|12523.7|12511.7|12524.3|12512.3|12522.5|12510.5|14
1632756270000|2021-09-27 15:24:30|12522.5|12510.5|12523.7|12511.7|12523.7|12511.7|12522.5|12510.5|0
1632756280000|2021-09-27 15:24:40|12524.4|12512.4|12523.1|12511.1|12524.4|12512.4|12523.1|12511.1|1
1632756290000|2021-09-27 15:24:50|12524.4|12512.4|12524.4|12512.4|12524.4|12512.4|12520.6|12508.6|13
1632756300000|2021-09-27 15:25:00|12525|12513|12525|12513|12525|12513|12524.4|12512.4|3
1632756310000|2021-09-27 15:25:10|12525.6|12513.6|12530|12518|12530.6|12518.6|12525.6|12513.6|8
1632756320000|2021-09-27 15:25:20|12530.6|12518.6|12524.4|12512.4|12532.5|12520.5|12524.4|12512.4|7
1632756350000|2021-09-27 15:25:50|12520.6|12508.6|12522.5|12510.5|12522.5|12510.5|12520.6|12508.6|0
1632756360000|2021-09-27 15:26:00|12523.8|12511.8|12523.8|12511.8|12524.4|12512.4|12523.8|12511.8|0
1632756370000|2021-09-27 15:26:10|12523.1|12511.1|12523.8|12511.8|12523.8|12511.8|12523.1|12511.1|1
1632756380000|2021-09-27 15:26:20|12526.9|12514.9|12525|12513|12526.9|12514.9|12525|12513|11
1632756390000|2021-09-27 15:26:30|12526.2|12514.2|12527.5|12515.5|12528.1|12516.1|12526.2|12514.2|3
1632756400000|2021-09-27 15:26:40|||||||||4
1632756410000|2021-09-27 15:26:50|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|0
1632756420000|2021-09-27 15:27:00|12527.5|12515.5|12525.6|12513.6|12527.5|12515.5|12525.6|12513.6|2
1632756430000|2021-09-27 15:27:10|12524.3|12512.3|12525|12513|12525|12513|12524.3|12512.3|11
1632756450000|2021-09-27 15:27:30|12524.3|12512.3|12524.3|12512.3|12524.3|12512.3|12524.3|12512.3|1
1632756460000|2021-09-27 15:27:40|12525|12513|12520.6|12508.6|12525.6|12513.6|12519.9|12507.9|1
1632756470000|2021-09-27 15:27:50|||||||||1
1632756480000|2021-09-27 15:28:00|12525.6|12513.6|12525|12513|12525.6|12513.6|12525|12513|7
1632756490000|2021-09-27 15:28:10|12525.6|12513.6|12525.6|12513.6|12525.6|12513.6|12525.6|12513.6|3
1632756500000|2021-09-27 15:28:20|12526.2|12514.2|12525.6|12513.6|12526.2|12514.2|12525.6|12513.6|0
1632756510000|2021-09-27 15:28:30|12525|12513|12527.4|12515.4|12527.4|12515.4|12525|12513|16
1632756530000|2021-09-27 15:28:50|12526.8|12514.8|12526.8|12514.8|12526.8|12514.8|12526.8|12514.8|13
1632756540000|2021-09-27 15:29:00|12527.4|12515.4|12530.6|12518.6|12530.6|12518.6|12527.4|12515.4|7
1632756550000|2021-09-27 15:29:10|12529.9|12517.9|12531.2|12519.2|12531.2|12519.2|12529.9|12517.9|14
1632756560000|2021-09-27 15:29:20|12530.6|12518.6|12533.6|12521.6|12534.9|12522.9|12530.6|12518.6|36
1632756570000|2021-09-27 15:29:30|12534.3|12522.3|12534.9|12522.9|12537.4|12525.4|12533.6|12521.6|18
1632756580000|2021-09-27 15:29:40|12533.6|12521.6|12536.2|12524.2|12536.2|12524.2|12533.6|12521.6|1
1632756590000|2021-09-27 15:29:50|12535.5|12523.5|12534.9|12522.9|12536.8|12524.8|12534.9|12522.9|5
1632756600000|2021-09-27 15:30:00|12533.6|12521.6|12533|12521|12533.6|12521.6|12532.4|12520.4|8
1632756610000|2021-09-27 15:30:10|12533.6|12521.6|12537.4|12525.4|12537.4|12525.4|12533.6|12521.6|1
1632756620000|2021-09-27 15:30:20|12536.7|12524.7|12538|12526|12538.6|12526.6|12534.9|12522.9|17
1632756630000|2021-09-27 15:30:30|12538.6|12526.6|12537.4|12525.4|12538.6|12526.6|12537.4|12525.4|1
1632756640000|2021-09-27 15:30:40|12538|12526|12538|12526|12538|12526|12537.4|12525.4|3
1632756660000|2021-09-27 15:31:00|12539.9|12527.9|12538.6|12526.6|12539.9|12527.9|12538.6|12526.6|6
1632756670000|2021-09-27 15:31:10|12537.4|12525.4|12536.1|12524.1|12537.4|12525.4|12536.1|12524.1|1
1632756680000|2021-09-27 15:31:20|12537.4|12525.4|12533.6|12521.6|12537.4|12525.4|12533.6|12521.6|12
1632756690000|2021-09-27 15:31:30|12534.3|12522.3|12533.6|12521.6|12534.3|12522.3|12533.6|12521.6|3
1632756700000|2021-09-27 15:31:40|12534.3|12522.3|12534.9|12522.9|12534.9|12522.9|12534.3|12522.3|1
1632756710000|2021-09-27 15:31:50|12537.4|12525.4|12537.4|12525.4|12537.4|12525.4|12537.4|12525.4|5
1632756720000|2021-09-27 15:32:00|12534.9|12522.9|12535.5|12523.5|12535.5|12523.5|12533.7|12521.7|3
1632756730000|2021-09-27 15:32:10|12534.9|12522.9|12536.2|12524.2|12536.2|12524.2|12534.9|12522.9|1
1632756760000|2021-09-27 15:32:40|12537.4|12525.4|12538|12526|12538|12526|12537.4|12525.4|4
1632756770000|2021-09-27 15:32:50|12537.4|12525.4|12538.6|12526.6|12538.6|12526.6|12537.4|12525.4|1
1632756780000|2021-09-27 15:33:00|12539.3|12527.3|12538.6|12526.6|12539.9|12527.9|12538.6|12526.6|1
1632756790000|2021-09-27 15:33:10|12536.1|12524.1|12537.4|12525.4|12537.4|12525.4|12536.1|12524.1|13
1632756800000|2021-09-27 15:33:20|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|12536.1|12524.1|1
1632756810000|2021-09-27 15:33:30|12532.4|12520.4|12532.4|12520.4|12532.4|12520.4|12532.4|12520.4|1
1632756820000|2021-09-27 15:33:40|12533.6|12521.6|12529.2|12517.2|12533.6|12521.6|12528.6|12516.6|11
1632756830000|2021-09-27 15:33:50|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528|12516|23
1632756850000|2021-09-27 15:34:10|12528|12516|12528|12516|12528|12516|12527.4|12515.4|1
1632756860000|2021-09-27 15:34:20|12527.4|12515.4|12528|12516|12528|12516|12527.4|12515.4|0
1632756880000|2021-09-27 15:34:40|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|0
1632756890000|2021-09-27 15:34:50|12531.8|12519.8|12527.4|12515.4|12531.8|12519.8|12527.4|12515.4|12
1632756900000|2021-09-27 15:35:00|12529.3|12517.3|12529.3|12517.3|12529.3|12517.3|12528.7|12516.7|6
1632756910000|2021-09-27 15:35:10|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|12528.6|12516.6|0
1632756920000|2021-09-27 15:35:20|12528|12516|12529.9|12517.9|12531.1|12519.1|12528|12516|3
1632756930000|2021-09-27 15:35:30|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|12529.2|12517.2|0
1632756940000|2021-09-27 15:35:40|||||||||2
1632756950000|2021-09-27 15:35:50|12529.9|12517.9|12529.9|12517.9|12529.9|12517.9|12529.9|12517.9|0
1632756960000|2021-09-27 15:36:00|12530.5|12518.5|12527.4|12515.4|12530.5|12518.5|12526.7|12514.7|14
1632756970000|2021-09-27 15:36:10|12526.1|12514.1|12528|12516|12529.9|12517.9|12526.1|12514.1|1
1632756980000|2021-09-27 15:36:20|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|12527.4|12515.4|1
1632756990000|2021-09-27 15:36:30|12529.3|12517.3|12529.3|12517.3|12529.3|12517.3|12529.3|12517.3|0
1632757000000|2021-09-27 15:36:40|12528.6|12516.6|12526.1|12514.1|12528.6|12516.6|12524.9|12512.9|10
1632757010000|2021-09-27 15:36:50|12525.5|12513.5|12525.5|12513.5|12526.1|12514.1|12525.5|12513.5|6
1632757020000|2021-09-27 15:37:00|12526.1|12514.1|12525.5|12513.5|12526.1|12514.1|12524.9|12512.9|0
1632757030000|2021-09-27 15:37:10|12524.9|12512.9|12521.1|12509.1|12524.9|12512.9|12521.1|12509.1|6
1632757040000|2021-09-27 15:37:20|12519.3|12507.3|12521.1|12509.1|12521.1|12509.1|12519.3|12507.3|0
1632757060000|2021-09-27 15:37:40|12519.9|12507.9|12521.1|12509.1|12521.1|12509.1|12519.9|12507.9|1
1632757070000|2021-09-27 15:37:50|||||||||1
1632757080000|2021-09-27 15:38:00|12518.6|12506.6|12518.6|12506.6|12519.3|12507.3|12518|12506|20
1632757100000|2021-09-27 15:38:20|12520.5|12508.5|12518.6|12506.6|12520.5|12508.5|12517.4|12505.4|9
1632757110000|2021-09-27 15:38:30|12518|12506|12520.5|12508.5|12520.5|12508.5|12518|12506|5
1632757120000|2021-09-27 15:38:40|12519.9|12507.9|12519.9|12507.9|12520.5|12508.5|12519.9|12507.9|0
1632757130000|2021-09-27 15:38:50|12521.1|12509.1|12523|12511|12523|12511|12519.9|12507.9|19
1632757140000|2021-09-27 15:39:00|12522.4|12510.4|12526.2|12514.2|12526.2|12514.2|12522.4|12510.4|11
1632757160000|2021-09-27 15:39:20|12526.8|12514.8|12528.7|12516.7|12528.7|12516.7|12526.8|12514.8|5
1632757170000|2021-09-27 15:39:30|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|0
1632757180000|2021-09-27 15:39:40|12527.4|12515.4|12524.9|12512.9|12529.3|12517.3|12524.9|12512.9|7
1632757200000|2021-09-27 15:40:00|12524.3|12512.3|12527.5|12515.5|12527.5|12515.5|12524.3|12512.3|1
1632757220000|2021-09-27 15:40:20|12528.1|12516.1|12530.6|12518.6|12530.6|12518.6|12528.1|12516.1|0
1632757230000|2021-09-27 15:40:30|12531.2|12519.2|12531.2|12519.2|12531.2|12519.2|12531.2|12519.2|0
1632757240000|2021-09-27 15:40:40|12531.8|12519.8|12531.8|12519.8|12531.8|12519.8|12529.9|12517.9|4
1632757250000|2021-09-27 15:40:50|12529.9|12517.9|12529.3|12517.3|12529.9|12517.9|12528.7|12516.7|6
1632757260000|2021-09-27 15:41:00|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|12528.7|12516.7|21
1632757280000|2021-09-27 15:41:20|||||||||4
1632757290000|2021-09-27 15:41:30|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|1
1632757300000|2021-09-27 15:41:40|12528.7|12516.7|12528.1|12516.1|12528.7|12516.7|12528.1|12516.1|0
1632757310000|2021-09-27 15:41:50|12527.5|12515.5|12527.4|12515.4|12527.5|12515.5|12525.5|12513.5|20
1632757320000|2021-09-27 15:42:00|12526.8|12514.8|12526.8|12514.8|12526.8|12514.8|12526.8|12514.8|0
1632757330000|2021-09-27 15:42:10|12526.2|12514.2|12524.3|12512.3|12526.2|12514.2|12524.3|12512.3|1
1632757340000|2021-09-27 15:42:20|||||||||2
1632757350000|2021-09-27 15:42:30|12524.9|12512.9|12524.3|12512.3|12524.9|12512.9|12524.3|12512.3|0
1632757370000|2021-09-27 15:42:50|12525.6|12513.6|12525.5|12513.5|12527.4|12515.4|12525.5|12513.5|13
1632757380000|2021-09-27 15:43:00|12524.9|12512.9|12523.7|12511.7|12525.5|12513.5|12521.8|12509.8|20
1632757400000|2021-09-27 15:43:20|12523|12511|12521.2|12509.2|12523|12511|12521.2|12509.2|0
1632757410000|2021-09-27 15:43:30|12521.8|12509.8|12522.4|12510.4|12522.4|12510.4|12521.8|12509.8|0
1632757420000|2021-09-27 15:43:40|12523.7|12511.7|12523.7|12511.7|12523.7|12511.7|12523.7|12511.7|7
1632757430000|2021-09-27 15:43:50|12524.3|12512.3|12523.7|12511.7|12524.3|12512.3|12523.7|12511.7|0
1632757440000|2021-09-27 15:44:00|12522.4|12510.4|12521.2|12509.2|12522.4|12510.4|12521.2|12509.2|0
1632757450000|2021-09-27 15:44:10|12520.5|12508.5|12519.9|12507.9|12522.4|12510.4|12519.9|12507.9|25
1632757460000|2021-09-27 15:44:20|12518.7|12506.7|12515.6|12503.6|12519.9|12507.9|12515.6|12503.6|21
1632757470000|2021-09-27 15:44:30|12514.9|12502.9|12514.3|12502.3|12516.2|12504.2|12514.3|12502.3|8
1632757480000|2021-09-27 15:44:40|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|12514.9|12502.9|3
1632757490000|2021-09-27 15:44:50|12515.6|12503.6|12514.9|12502.9|12515.6|12503.6|12514.3|12502.3|0
1632757500000|2021-09-27 15:45:00|12514.3|12502.3|12518.1|12506.1|12518.7|12506.7|12513.7|12501.7|13
1632757530000|2021-09-27 15:45:30|12520.6|12508.6|12520.6|12508.6|12520.6|12508.6|12520.6|12508.6|3
1632757550000|2021-09-27 15:45:50|||||||||1
1632757560000|2021-09-27 15:46:00|12517.4|12505.4|12517.5|12505.5|12518.1|12506.1|12515.6|12503.6|0
1632757580000|2021-09-27 15:46:20|12515.6|12503.6|12515.6|12503.6|12515.6|12503.6|12515.6|12503.6|0
1632757590000|2021-09-27 15:46:30|12514.9|12502.9|12517.5|12505.5|12517.5|12505.5|12513.7|12501.7|15
1632757600000|2021-09-27 15:46:40|12518.1|12506.1|12520|12508|12520|12508|12518.1|12506.1|5
1632757620000|2021-09-27 15:47:00|12518.7|12506.7|12518.7|12506.7|12518.7|12506.7|12518.7|12506.7|0
1632757630000|2021-09-27 15:47:10|12519.3|12507.3|12518.7|12506.7|12519.3|12507.3|12518.7|12506.7|1
1632757640000|2021-09-27 15:47:20|12515.6|12503.6|12515.6|12503.6|12515.6|12503.6|12515.6|12503.6|0
1632757650000|2021-09-27 15:47:30|12517.5|12505.5|12516.8|12504.8|12517.5|12505.5|12516.2|12504.2|1
1632757680000|2021-09-27 15:48:00|12516.2|12504.2|12516.8|12504.8|12516.8|12504.8|12515.6|12503.6|1
1632757690000|2021-09-27 15:48:10|12518.1|12506.1|12518.1|12506.1|12518.7|12506.7|12518.1|12506.1|1
1632757700000|2021-09-27 15:48:20|12518.7|12506.7|12521.8|12509.8|12521.8|12509.8|12518.1|12506.1|8
1632757710000|2021-09-27 15:48:30|12522.4|12510.4|12526.2|12514.2|12526.2|12514.2|12521.2|12509.2|18
1632757720000|2021-09-27 15:48:40|12524.9|12512.9|12524.9|12512.9|12525.6|12513.6|12524.9|12512.9|1
1632757740000|2021-09-27 15:49:00|12526.2|12514.2|12525.5|12513.5|12526.2|12514.2|12525.5|12513.5|0
1632757760000|2021-09-27 15:49:20|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|12526.2|12514.2|1
1632757770000|2021-09-27 15:49:30|12526.8|12514.8|12528.7|12516.7|12529.3|12517.3|12526.8|12514.8|7
1632757780000|2021-09-27 15:49:40|||||||||1
1632757790000|2021-09-27 15:49:50|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|15
1632757800000|2021-09-27 15:50:00|12528.8|12516.8|12531.3|12519.3|12531.3|12519.3|12528.8|12516.8|1
1632757810000|2021-09-27 15:50:10|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|2
1632757820000|2021-09-27 15:50:20|||||||||1
1632757830000|2021-09-27 15:50:30|12535.6|12523.6|12532.5|12520.5|12535.6|12523.6|12532.5|12520.5|4
1632757840000|2021-09-27 15:50:40|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|12531.9|12519.9|2
1632757850000|2021-09-27 15:50:50|12531.2|12519.2|12531.2|12519.2|12531.2|12519.2|12531.2|12519.2|1
1632757860000|2021-09-27 15:51:00|12530.6|12518.6|12535|12523|12535|12523|12530.6|12518.6|0
1632757870000|2021-09-27 15:51:10|12534.4|12522.4|12535|12523|12535|12523|12534.4|12522.4|0
1632757880000|2021-09-27 15:51:20|12534.4|12522.4|12535.6|12523.6|12535.6|12523.6|12534.4|12522.4|0
1632757890000|2021-09-27 15:51:30|12536.9|12524.9|12537.5|12525.5|12538.8|12526.8|12536.9|12524.9|5
1632757900000|2021-09-27 15:51:40|12538.1|12526.1|12539.4|12527.4|12539.4|12527.4|12538.1|12526.1|0
1632757910000|2021-09-27 15:51:50|12540|12528|12538.8|12526.8|12540|12528|12537.5|12525.5|18
1632757920000|2021-09-27 15:52:00|12536.9|12524.9|12536.2|12524.2|12536.9|12524.9|12533.7|12521.7|5
1632757930000|2021-09-27 15:52:10|||||||||1
1632757940000|2021-09-27 15:52:20|12536.9|12524.9|12535|12523|12536.9|12524.9|12535|12523|5
1632757950000|2021-09-27 15:52:30|12533.7|12521.7|12533.7|12521.7|12534.4|12522.4|12533.7|12521.7|1
1632757960000|2021-09-27 15:52:40|12534.4|12522.4|12534.4|12522.4|12534.4|12522.4|12534.4|12522.4|0
1632757970000|2021-09-27 15:52:50|12535.6|12523.6|12535.6|12523.6|12535.6|12523.6|12535.6|12523.6|0
1632757980000|2021-09-27 15:53:00|12536.9|12524.9|12537.5|12525.5|12539.4|12527.4|12536.9|12524.9|4
1632757990000|2021-09-27 15:53:10|12541.3|12529.3|12545.6|12533.6|12546.3|12534.3|12541.3|12529.3|4
1632758000000|2021-09-27 15:53:20|12545|12533|12545.6|12533.6|12545.6|12533.6|12545|12533|0
1632758010000|2021-09-27 15:53:30|12546.3|12534.3|12546.3|12534.3|12546.9|12534.9|12546.3|12534.3|13
1632758020000|2021-09-27 15:53:40|12546.9|12534.9|12546.3|12534.3|12546.9|12534.9|12546.3|12534.3|0
1632758040000|2021-09-27 15:54:00|12544.4|12532.4|12541.3|12529.3|12546.9|12534.9|12539.4|12527.4|17
1632758050000|2021-09-27 15:54:10|||||||||4
1632758060000|2021-09-27 15:54:20|12540|12528|12540|12528|12540|12528|12540|12528|3
1632758070000|2021-09-27 15:54:30|12540.6|12528.6|12540|12528|12541.3|12529.3|12540|12528|1
1632758090000|2021-09-27 15:54:50|||||||||1
1632758110000|2021-09-27 15:55:10|12539.4|12527.4|12539.4|12527.4|12539.4|12527.4|12539.4|12527.4|1
1632758120000|2021-09-27 15:55:20|12538.7|12526.7|12538.7|12526.7|12538.7|12526.7|12538.7|12526.7|0
1632758140000|2021-09-27 15:55:40|12537.5|12525.5|12535|12523|12537.5|12525.5|12534.4|12522.4|6
1632758150000|2021-09-27 15:55:50|12533.1|12521.1|12531.9|12519.9|12533.1|12521.1|12531.9|12519.9|4
1632758160000|2021-09-27 15:56:00|12532.5|12520.5|12531.3|12519.3|12532.5|12520.5|12531.3|12519.3|0
1632758170000|2021-09-27 15:56:10|12530|12518|12521.9|12509.9|12530|12518|12521.2|12509.2|6
1632758180000|2021-09-27 15:56:20|12521.2|12509.2|12521.2|12509.2|12523.1|12511.1|12521.2|12509.2|0
1632758190000|2021-09-27 15:56:30|12519.4|12507.4|12518.7|12506.7|12520.6|12508.6|12518.7|12506.7|18
1632758200000|2021-09-27 15:56:40|12518.1|12506.1|12518.1|12506.1|12518.1|12506.1|12518.1|12506.1|8
1632758220000|2021-09-27 15:57:00|12517.5|12505.5|12521.2|12509.2|12521.2|12509.2|12517.5|12505.5|1
1632758230000|2021-09-27 15:57:10|12523.2|12511.2|12523.8|12511.8|12523.8|12511.8|12522.5|12510.5|7
1632758240000|2021-09-27 15:57:20|12527.5|12515.5|12527.5|12515.5|12527.5|12515.5|12526.9|12514.9|1
1632758250000|2021-09-27 15:57:30|12528.1|12516.1|12527.5|12515.5|12528.1|12516.1|12527.5|12515.5|3
1632758280000|2021-09-27 15:58:00|12524.4|12512.4|12522.5|12510.5|12524.4|12512.4|12519.4|12507.4|19
1632758300000|2021-09-27 15:58:20|||||||||2
1632758320000|2021-09-27 15:58:40|12525|12513|12525|12513|12525|12513|12522.5|12510.5|0
1632758340000|2021-09-27 15:59:00|12523.8|12511.8|12523.8|12511.8|12523.8|12511.8|12523.1|12511.1|0
1632758350000|2021-09-27 15:59:10|12524.4|12512.4|12524.4|12512.4|12524.4|12512.4|12524.4|12512.4|1
1632758360000|2021-09-27 15:59:20|12525|12513|12525|12513|12526.2|12514.2|12525|12513|1
1632758370000|2021-09-27 15:59:30|12526.2|12514.2|12526.9|12514.9|12526.9|12514.9|12526.2|12514.2|2
1632758380000|2021-09-27 15:59:40|12528.1|12516.1|12528.1|12516.1|12528.1|12516.1|12527.5|12515.5|8
1632758390000|2021-09-27 15:59:50|12524.4|12512.4|12526.3|12514.3|12526.3|12514.3|12524.4|12512.4|16
1632758400000|2021-09-27 16:00:00|12525.6|12513.6|12526.3|12514.3|12526.3|12514.3|12525.6|12513.6|1
1632758410000|2021-09-27 16:00:10|||||||||1
1632758420000|2021-09-27 16:00:20|||||||||1
1632758430000|2021-09-27 16:00:30|12530|12518|12530|12518|12530|12518|12530|12518|12
1632758440000|2021-09-27 16:00:40|||||||||1
1632758450000|2021-09-27 16:00:50|12528.8|12516.8|12528.8|12516.8|12528.8|12516.8|12528.8|12516.8|14
1632758460000|2021-09-27 16:01:00|||||||||7
1632758470000|2021-09-27 16:01:10|12529.4|12517.4|12529.4|12517.4|12529.4|12517.4|12529.4|12517.4|0
1632758500000|2021-09-27 16:01:40|12528.8|12516.8|12528.2|12516.2|12528.8|12516.8|12528.2|12516.2|2
1632758520000|2021-09-27 16:02:00|12527.6|12515.6|12527.6|12515.6|12527.6|12515.6|12527.6|12515.6|0
1632758530000|2021-09-27 16:02:10|12528.2|12516.2|12528.2|12516.2|12528.2|12516.2|12528.2|12516.2|0
1632758540000|2021-09-27 16:02:20|12528.8|12516.8|12528.8|12516.8|12528.8|12516.8|12528.2|12516.2|5
1632758560000|2021-09-27 16:02:40|||||||||2
1632758570000|2021-09-27 16:02:50|12530.7|12518.7|12530.1|12518.1|12530.7|12518.7|12530.1|12518.1|1
1632758580000|2021-09-27 16:03:00|12529.4|12517.4|12528.2|12516.2|12530.1|12518.1|12528.2|12516.2|7
1632758590000|2021-09-27 16:03:10|12527.6|12515.6|12527.6|12515.6|12528.2|12516.2|12527.6|12515.6|0
1632758600000|2021-09-27 16:03:20|12528.2|12516.2|12528.8|12516.8|12528.8|12516.8|12528.2|12516.2|13
1632758610000|2021-09-27 16:03:30|12528.2|12516.2|12528.2|12516.2|12528.8|12516.8|12528.2|12516.2|0
1632758620000|2021-09-27 16:03:40|12527.6|12515.6|12530.1|12518.1|12530.1|12518.1|12527.6|12515.6|14
1632758630000|2021-09-27 16:03:50|12532|12520|12531.3|12519.3|12532|12520|12531.3|12519.3|4
1632758640000|2021-09-27 16:04:00|12529.5|12517.5|12527.6|12515.6|12529.5|12517.5|12527.6|12515.6|2
1632758660000|2021-09-27 16:04:20|12528.2|12516.2|12527.6|12515.6|12528.2|12516.2|12527.6|12515.6|8
1632758670000|2021-09-27 16:04:30|12529.5|12517.5|12530.1|12518.1|12530.1|12518.1|12528.9|12516.9|3
1632758680000|2021-09-27 16:04:40|12528.9|12516.9|12528.9|12516.9|12529.5|12517.5|12528.9|12516.9|0
1632758690000|2021-09-27 16:04:50|12530.1|12518.1|12530.7|12518.7|12530.7|12518.7|12530.1|12518.1|0
1632758700000|2021-09-27 16:05:00|12530.1|12518.1|12528.9|12516.9|12530.1|12518.1|12528.9|12516.9|0
1632758710000|2021-09-27 16:05:10|12527.6|12515.6|12529.5|12517.5|12529.5|12517.5|12527.6|12515.6|1
1632758720000|2021-09-27 16:05:20|12528.9|12516.9|12528.9|12516.9|12529.5|12517.5|12528.9|12516.9|1
1632758730000|2021-09-27 16:05:30|12529.5|12517.5|12530.1|12518.1|12530.1|12518.1|12529.5|12517.5|0
1632758740000|2021-09-27 16:05:40|12529.5|12517.5|12529.5|12517.5|12529.5|12517.5|12529.5|12517.5|0
1632758750000|2021-09-27 16:05:50|12530.1|12518.1|12531.3|12519.3|12531.3|12519.3|12529.5|12517.5|1
1632758760000|2021-09-27 16:06:00|12529.5|12517.5|12529.5|12517.5|12529.5|12517.5|12529.5|12517.5|1
1632758770000|2021-09-27 16:06:10|12530.1|12518.1|12528.8|12516.8|12530.1|12518.1|12527.6|12515.6|19
1632758780000|2021-09-27 16:06:20|12530.1|12518.1|12530.1|12518.1|12530.7|12518.7|12528.9|12516.9|2
1632758790000|2021-09-27 16:06:30|12529.5|12517.5|12529.5|12517.5|12529.5|12517.5|12529.5|12517.5|0
1632758800000|2021-09-27 16:06:40|12528.8|12516.8|12530.1|12518.1|12530.1|12518.1|12528.8|12516.8|12
1632758820000|2021-09-27 16:07:00|12531.3|12519.3|12532|12520|12532|12520|12530.7|12518.7|7
1632758840000|2021-09-27 16:07:20|12532.6|12520.6|12532.6|12520.6|12532.6|12520.6|12532.6|12520.6|1
1632758870000|2021-09-27 16:07:50|12532|12520|12532.6|12520.6|12532.6|12520.6|12532|12520|3
1632758880000|2021-09-27 16:08:00|12532|12520|12532|12520|12532.6|12520.6|12532|12520|1
1632758890000|2021-09-27 16:08:10|12531.3|12519.3|12532|12520|12532|12520|12531.3|12519.3|0
1632758930000|2021-09-27 16:08:50|12531.3|12519.3|12532|12520|12532|12520|12531.3|12519.3|1
1632758940000|2021-09-27 16:09:00|12531.3|12519.3|12532|12520|12532|12520|12530.7|12518.7|8
1632758950000|2021-09-27 16:09:10|||||||||2
1632758960000|2021-09-27 16:09:20|12530.7|12518.7|12530.7|12518.7|12530.7|12518.7|12530.7|12518.7|3
1632758970000|2021-09-27 16:09:30|12531.3|12519.3|12531.3|12519.3|12531.3|12519.3|12531.3|12519.3|11
1632758980000|2021-09-27 16:09:40|12530.7|12518.7|12534.4|12522.4|12534.4|12522.4|12530.7|12518.7|2
1632758990000|2021-09-27 16:09:50|12537.6|12525.6|12536.9|12524.9|12537.6|12525.6|12536.9|12524.9|0
1632759000000|2021-09-27 16:10:00|12537.6|12525.6|12537.6|12525.6|12537.6|12525.6|12536.9|12524.9|0
1632759010000|2021-09-27 16:10:10|12536.9|12524.9|12536.3|12524.3|12537.6|12525.6|12536.3|12524.3|1
1632759020000|2021-09-27 16:10:20|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|0
1632759030000|2021-09-27 16:10:30|||||||||1
1632759040000|2021-09-27 16:10:40|12535.1|12523.1|12532.5|12520.5|12535.1|12523.1|12532.5|12520.5|1
1632759050000|2021-09-27 16:10:50|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|0
1632759060000|2021-09-27 16:11:00|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|4
1632759080000|2021-09-27 16:11:20|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|5
1632759100000|2021-09-27 16:11:40|12532.6|12520.6|12533.2|12521.2|12533.2|12521.2|12532.6|12520.6|1
1632759110000|2021-09-27 16:11:50|12532.6|12520.6|12530.7|12518.7|12532.6|12520.6|12530.7|12518.7|11
1632759120000|2021-09-27 16:12:00|12530.1|12518.1|12533.8|12521.8|12533.8|12521.8|12530.1|12518.1|1
1632759130000|2021-09-27 16:12:10|12536.3|12524.3|12536.3|12524.3|12536.3|12524.3|12536.3|12524.3|1
1632759140000|2021-09-27 16:12:20|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|1
1632759150000|2021-09-27 16:12:30|||||||||1
1632759160000|2021-09-27 16:12:40|||||||||5
1632759170000|2021-09-27 16:12:50|12536.9|12524.9|12536.9|12524.9|12536.9|12524.9|12536.9|12524.9|1
1632759180000|2021-09-27 16:13:00|12537|12525|12537|12525|12537|12525|12537|12525|0
1632759190000|2021-09-27 16:13:10|||||||||2
1632759200000|2021-09-27 16:13:20|12534.5|12522.5|12534.5|12522.5|12534.5|12522.5|12534.5|12522.5|14
1632759210000|2021-09-27 16:13:30|12535.7|12523.7|12534.5|12522.5|12535.7|12523.7|12534.5|12522.5|2
1632759220000|2021-09-27 16:13:40|12535.7|12523.7|12535.1|12523.1|12535.7|12523.7|12535.1|12523.1|0
1632759230000|2021-09-27 16:13:50|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|12535.7|12523.7|1
1632759240000|2021-09-27 16:14:00|12534.5|12522.5|12537.6|12525.6|12538.2|12526.2|12534.5|12522.5|2
1632759250000|2021-09-27 16:14:10|12536.9|12524.9|12536.3|12524.3|12536.9|12524.9|12535.7|12523.7|1
1632759260000|2021-09-27 16:14:20|12535.7|12523.7|12537.6|12525.6|12537.6|12525.6|12535.7|12523.7|3
1632759270000|2021-09-27 16:14:30|||||||||2
1632759280000|2021-09-27 16:14:40|||||||||1
1632759290000|2021-09-27 16:14:50|12538.2|12526.2|12536.9|12524.9|12538.2|12526.2|12536.3|12524.3|0
1632759300000|2021-09-27 16:15:00|12536.3|12524.3|12536.3|12524.3|12536.9|12524.9|12536.3|12524.3|42
1632759310000|2021-09-27 16:15:10|12536.9|12524.9|12536.9|12524.9|12536.9|12524.9|12536.9|12524.9|0
1632759320000|2021-09-27 16:15:20|12537.5|12525.5|12538.2|12526.2|12539.4|12527.4|12537.5|12525.5|12
1632759340000|2021-09-27 16:15:40|12536.9|12524.9|12537.5|12525.5|12537.5|12525.5|12536.9|12524.9|2
1632759350000|2021-09-27 16:15:50|12536.9|12524.9|12538.2|12526.2|12538.2|12526.2|12536.9|12524.9|3
1632759360000|2021-09-27 16:16:00|12536.9|12524.9|12536.9|12524.9|12536.9|12524.9|12536.9|12524.9|4
1632759370000|2021-09-27 16:16:10|12537.6|12525.6|12537.6|12525.6|12537.6|12525.6|12536.9|12524.9|0
1632759380000|2021-09-27 16:16:20|12535.7|12523.7|12536.9|12524.9|12536.9|12524.9|12535.7|12523.7|0
1632759390000|2021-09-27 16:16:30|12536.3|12524.3|12540.1|12528.1|12540.1|12528.1|12536.3|12524.3|3
1632759400000|2021-09-27 16:16:40|12538.2|12526.2|12537.6|12525.6|12538.2|12526.2|12536.9|12524.9|11
1632759410000|2021-09-27 16:16:50|12535.7|12523.7|12535.1|12523.1|12537.6|12525.6|12535.1|12523.1|2
1632759420000|2021-09-27 16:17:00|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|12533.8|12521.8|0
1632759440000|2021-09-27 16:17:20|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|12533.2|12521.2|3
1632759450000|2021-09-27 16:17:30|||||||||5
1632759460000|2021-09-27 16:17:40|12532.6|12520.6|12532.6|12520.6|12532.6|12520.6|12532.6|12520.6|1
1632759470000|2021-09-27 16:17:50|12531.3|12519.3|12531.3|12519.3|12531.3|12519.3|12530.7|12518.7|42
1632759490000|2021-09-27 16:18:10|12534.5|12522.5|12533.9|12521.9|12534.5|12522.5|12533.2|12521.2|2
1632759520000|2021-09-27 16:18:40|12533.2|12521.2|12533.2|12521.2|12533.9|12521.9|12533.2|12521.2|0
1632759530000|2021-09-27 16:18:50|12533.9|12521.9|12533.2|12521.2|12533.9|12521.9|12533.2|12521.2|3
1632759550000|2021-09-27 16:19:10|12533.9|12521.9|12533.2|12521.2|12533.9|12521.9|12533.2|12521.2|2
1632759580000|2021-09-27 16:19:40|||||||||4
1632759590000|2021-09-27 16:19:50|12532.6|12520.6|12531.4|12519.4|12532.6|12520.6|12531.4|12519.4|3
1632759600000|2021-09-27 16:20:00|12530.7|12518.7|12530.7|12518.7|12530.7|12518.7|12530.7|12518.7|1
1632759610000|2021-09-27 16:20:10|||||||||1
1632759620000|2021-09-27 16:20:20|12531.4|12519.4|12530.7|12518.7|12531.4|12519.4|12530.7|12518.7|1
1632759630000|2021-09-27 16:20:30|12531.4|12519.4|12530.7|12518.7|12531.4|12519.4|12530.7|12518.7|0
1632759640000|2021-09-27 16:20:40|12531.4|12519.4|12530.7|12518.7|12531.4|12519.4|12530.7|12518.7|2
1632759660000|2021-09-27 16:21:00|12530.8|12518.8|12531.4|12519.4|12531.4|12519.4|12530.8|12518.8|1
1632759670000|2021-09-27 16:21:10|||||||||1
1632759680000|2021-09-27 16:21:20|12530.1|12518.1|12530.1|12518.1|12530.1|12518.1|12530.1|12518.1|23
1632759690000|2021-09-27 16:21:30|||||||||10
1632759710000|2021-09-27 16:21:50|||||||||4
1632759720000|2021-09-27 16:22:00|||||||||10
1632759730000|2021-09-27 16:22:10|12530.2|12518.2|12530.2|12518.2|12530.2|12518.2|12530.2|12518.2|1
1632759750000|2021-09-27 16:22:30|||||||||3
1632759780000|2021-09-27 16:23:00|12531.4|12519.4|12531.4|12519.4|12531.4|12519.4|12531.4|12519.4|2
1632759810000|2021-09-27 16:23:30|12532.7|12520.7|12532.7|12520.7|12532.7|12520.7|12532.7|12520.7|2
1632759830000|2021-09-27 16:23:50|12532.1|12520.1|12530.8|12518.8|12532.1|12520.1|12530.2|12518.2|4
1632759860000|2021-09-27 16:24:20|||||||||1
1632759870000|2021-09-27 16:24:30|12530.2|12518.2|12530.8|12518.8|12530.8|12518.8|12530.2|12518.2|1
1632759880000|2021-09-27 16:24:40|||||||||4
1632759940000|2021-09-27 16:25:40|||||||||1
1632759950000|2021-09-27 16:25:50|12530.2|12518.2|12530.2|12518.2|12530.8|12518.8|12530.2|12518.2|6
1632759960000|2021-09-27 16:26:00|||||||||7
1632759970000|2021-09-27 16:26:10|||||||||4
1632760030000|2021-09-27 16:27:10|||||||||1
1632760040000|2021-09-27 16:27:20|12532.7|12520.7|12532|12520|12532.7|12520.7|12532|12520|4
1632760050000|2021-09-27 16:27:30|12532.7|12520.7|12531.4|12519.4|12532.7|12520.7|12531.4|12519.4|6
1632760060000|2021-09-27 16:27:40|12530.8|12518.8|12530.8|12518.8|12530.8|12518.8|12530.8|12518.8|0
1632760070000|2021-09-27 16:27:50|12530.2|12518.2|12530.2|12518.2|12530.2|12518.2|12530.2|12518.2|3
1632760110000|2021-09-27 16:28:30|||||||||4
1632760140000|2021-09-27 16:29:00|||||||||4
1632760180000|2021-09-27 16:29:40|||||||||7
1632760190000|2021-09-27 16:29:50|||||||||5
1632760200000|2021-09-27 16:30:00|12534.6|12522.6|12533.9|12521.9|12534.6|12522.6|12533.9|12521.9|11
1632760210000|2021-09-27 16:30:10|12534.5|12522.5|12536.4|12524.4|12536.4|12524.4|12534.5|12522.5|12
1632760220000|2021-09-27 16:30:20|12538.9|12526.9|12538.3|12526.3|12538.9|12526.9|12536.4|12524.4|20
1632760230000|2021-09-27 16:30:30|12537.1|12525.1|12535.2|12523.2|12537.1|12525.1|12535.2|12523.2|0
1632760250000|2021-09-27 16:30:50|||||||||2
1632760330000|2021-09-27 16:32:10|12532.1|12520.1|12530.2|12518.2|12532.1|12520.1|12530.2|12518.2|5
1632760340000|2021-09-27 16:32:20|||||||||1
1632760350000|2021-09-27 16:32:30|||||||||3
1632760360000|2021-09-27 16:32:40|||||||||2
1632760370000|2021-09-27 16:32:50|||||||||3
1632760380000|2021-09-27 16:33:00|12529.6|12517.6|12529.6|12517.6|12529.6|12517.6|12529.6|12517.6|24
1632760390000|2021-09-27 16:33:10|12530.2|12518.2|12529.6|12517.6|12530.2|12518.2|12529.6|12517.6|0
1632760400000|2021-09-27 16:33:20|12530.9|12518.9|12532.1|12520.1|12532.1|12520.1|12530.9|12518.9|1
1632760410000|2021-09-27 16:33:30|12532.8|12520.8|12534|12522|12534|12522|12532.8|12520.8|0
1632760420000|2021-09-27 16:33:40|12532.8|12520.8|12532.8|12520.8|12532.8|12520.8|12532.8|12520.8|0
1632760450000|2021-09-27 16:34:10|12534|12522|12534|12522|12534|12522|12534|12522|3
1632760460000|2021-09-27 16:34:20|12535.3|12523.3|12535.3|12523.3|12535.3|12523.3|12535.3|12523.3|5
1632760480000|2021-09-27 16:34:40|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|0
1632760510000|2021-09-27 16:35:10|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|12537.7|12525.7|1
1632760520000|2021-09-27 16:35:20|12536.5|12524.5|12537.1|12525.1|12537.1|12525.1|12536.5|12524.5|2
1632760530000|2021-09-27 16:35:30|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|12536.5|12524.5|0
1632760550000|2021-09-27 16:35:50|||||||||2
1632760560000|2021-09-27 16:36:00|12537.1|12525.1|12537.7|12525.7|12537.7|12525.7|12537.1|12525.1|3
1632760580000|2021-09-27 16:36:20|12537.1|12525.1|12536.5|12524.5|12537.1|12525.1|12536.5|12524.5|1
1632760590000|2021-09-27 16:36:30|12540.9|12528.9|12542.8|12530.8|12542.8|12530.8|12540.9|12528.9|30
1632760600000|2021-09-27 16:36:40|12542.1|12530.1|12544|12532|12544|12532|12540.9|12528.9|0
1632760620000|2021-09-27 16:37:00|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|12544.6|12532.6|30
1632760640000|2021-09-27 16:37:20|12542.8|12530.8|12544|12532|12544|12532|12542.8|12530.8|1
1632760680000|2021-09-27 16:38:00|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|12545.3|12533.3|1
1632760690000|2021-09-27 16:38:10|12544.6|12532.6|12546.5|12534.5|12546.5|12534.5|12544.6|12532.6|2
1632760700000|2021-09-27 16:38:20|12545.9|12533.9|12546.5|12534.5|12546.5|12534.5|12545.3|12533.3|1
1632760710000|2021-09-27 16:38:30|12545.9|12533.9|12551.6|12539.6|12552.2|12540.2|12545.9|12533.9|1
1632760720000|2021-09-27 16:38:40|12550.9|12538.9|12550.3|12538.3|12552.2|12540.2|12550.3|12538.3|0
1632760730000|2021-09-27 16:38:50|12549.6|12537.6|12549.7|12537.7|12549.7|12537.7|12549.6|12537.6|0
1632760740000|2021-09-27 16:39:00|12548.4|12536.4|12547.2|12535.2|12548.4|12536.4|12547.2|12535.2|0
1632760750000|2021-09-27 16:39:10|12545.9|12533.9|12545.9|12533.9|12545.9|12533.9|12545.9|12533.9|4
1632760760000|2021-09-27 16:39:20|12546.5|12534.5|12546.5|12534.5|12546.5|12534.5|12546.5|12534.5|0
1632760770000|2021-09-27 16:39:30|12548.4|12536.4|12549.7|12537.7|12549.7|12537.7|12548.4|12536.4|11
1632760800000|2021-09-27 16:40:00|12549|12537|12549|12537|12549|12537|12549|12537|1
1632760830000|2021-09-27 16:40:30|12549.7|12537.7|12551.5|12539.5|12551.5|12539.5|12549.7|12537.7|8
1632760840000|2021-09-27 16:40:40|12550.9|12538.9|12550.3|12538.3|12550.9|12538.9|12549.1|12537.1|1
1632760850000|2021-09-27 16:40:50|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|0
1632760860000|2021-09-27 16:41:00|12550.3|12538.3|12550.3|12538.3|12550.3|12538.3|12550.3|12538.3|1
1632760880000|2021-09-27 16:41:20|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|0
1632760900000|2021-09-27 16:41:40|12549.7|12537.7|12550.3|12538.3|12550.3|12538.3|12549.7|12537.7|0
1632760920000|2021-09-27 16:42:00|12550.9|12538.9|12550.3|12538.3|12550.9|12538.9|12550.3|12538.3|3
1632760940000|2021-09-27 16:42:20|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|1
1632760950000|2021-09-27 16:42:30|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|0
1632760960000|2021-09-27 16:42:40|||||||||10
1632760970000|2021-09-27 16:42:50|||||||||5
1632761000000|2021-09-27 16:43:20|||||||||2
1632761010000|2021-09-27 16:43:30|||||||||1
1632761020000|2021-09-27 16:43:40|||||||||2
1632761030000|2021-09-27 16:43:50|||||||||2
1632761050000|2021-09-27 16:44:10|||||||||3
1632761060000|2021-09-27 16:44:20|12549.7|12537.7|12551.6|12539.6|12551.6|12539.6|12549.7|12537.7|1
1632761070000|2021-09-27 16:44:30|12550.9|12538.9|12550.9|12538.9|12551.6|12539.6|12550.9|12538.9|0
1632761080000|2021-09-27 16:44:40|12551.6|12539.6|12550.3|12538.3|12551.6|12539.6|12550.3|12538.3|0
1632761090000|2021-09-27 16:44:50|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|3
1632761100000|2021-09-27 16:45:00|||||||||14
1632761110000|2021-09-27 16:45:10|||||||||1
1632761120000|2021-09-27 16:45:20|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|12549.7|12537.7|0
1632761130000|2021-09-27 16:45:30|12551.6|12539.6|12551.6|12539.6|12551.6|12539.6|12551.6|12539.6|2
1632761140000|2021-09-27 16:45:40|12550.3|12538.3|12551.6|12539.6|12551.6|12539.6|12550.3|12538.3|5
1632761170000|2021-09-27 16:46:10|12553.4|12541.4|12554.1|12542.1|12555.3|12543.3|12553.4|12541.4|15
1632761180000|2021-09-27 16:46:20|12553.4|12541.4|12553.4|12541.4|12553.4|12541.4|12553.4|12541.4|0
1632761190000|2021-09-27 16:46:30|12556.6|12544.6|12557.9|12545.9|12557.9|12545.9|12556|12544|13
1632761200000|2021-09-27 16:46:40|12558.5|12546.5|12557.8|12545.8|12559.1|12547.1|12557.2|12545.2|28
1632761210000|2021-09-27 16:46:50|12556.6|12544.6|12557.2|12545.2|12557.2|12545.2|12556.6|12544.6|0
1632761220000|2021-09-27 16:47:00|12557.8|12545.8|12558.5|12546.5|12559.1|12547.1|12557.8|12545.8|3
1632761270000|2021-09-27 16:47:50|12557.9|12545.9|12553.5|12541.5|12557.9|12545.9|12553.5|12541.5|4
1632761280000|2021-09-27 16:48:00|||||||||1
1632761290000|2021-09-27 16:48:10|12552.8|12540.8|12551.6|12539.6|12552.8|12540.8|12551.6|12539.6|0
1632761300000|2021-09-27 16:48:20|||||||||2
1632761340000|2021-09-27 16:49:00|12551|12539|12551|12539|12551|12539|12551|12539|9
1632761360000|2021-09-27 16:49:20|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|12554.1|12542.1|2
1632761400000|2021-09-27 16:50:00|12552.9|12540.9|12552.3|12540.3|12552.9|12540.9|12552.3|12540.3|3
1632761410000|2021-09-27 16:50:10|12551.6|12539.6|12551.6|12539.6|12551.6|12539.6|12551.6|12539.6|0
1632761420000|2021-09-27 16:50:20|12551|12539|12551|12539|12551|12539|12551|12539|1
1632761430000|2021-09-27 16:50:30|12551.6|12539.6|12551.6|12539.6|12551.6|12539.6|12551.6|12539.6|0
1632761440000|2021-09-27 16:50:40|12549.8|12537.8|12545.5|12533.5|12549.8|12537.8|12545.5|12533.5|33
1632761450000|2021-09-27 16:50:50|||||||||5
1632761470000|2021-09-27 16:51:10|12546.7|12534.7|12546.7|12534.7|12546.7|12534.7|12546.7|12534.7|3
1632761480000|2021-09-27 16:51:20|12546.1|12534.1|12545.5|12533.5|12546.1|12534.1|12545.5|12533.5|0
1632761500000|2021-09-27 16:51:40|12544.2|12532.2|12544.2|12532.2|12544.9|12532.9|12544.2|12532.2|15
1632761510000|2021-09-27 16:51:50|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|12545.5|12533.5|12
1632761520000|2021-09-27 16:52:00|||||||||2
1632761570000|2021-09-27 16:52:50|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|12545.4|12533.4|4
1632761590000|2021-09-27 16:53:10|||||||||1
1632761610000|2021-09-27 16:53:30|12544.8|12532.8|12546.7|12534.7|12547.9|12535.9|12544.8|12532.8|4
1632761620000|2021-09-27 16:53:40|12546|12534|12546.7|12534.7|12546.7|12534.7|12546|12534|0
1632761640000|2021-09-27 16:54:00|12543.6|12531.6|12544.8|12532.8|12544.8|12532.8|12543.6|12531.6|5
1632761650000|2021-09-27 16:54:10|12544.2|12532.2|12544.8|12532.8|12544.8|12532.8|12544.2|12532.2|0
1632761660000|2021-09-27 16:54:20|12543.6|12531.6|12543.6|12531.6|12543.6|12531.6|12543.6|12531.6|0
1632761700000|2021-09-27 16:55:00|12542.9|12530.9|12542.3|12530.3|12542.9|12530.9|12542.3|12530.3|2
1632761710000|2021-09-27 16:55:10|12542.9|12530.9|12550.4|12538.4|12550.4|12538.4|12542.9|12530.9|0
1632761720000|2021-09-27 16:55:20|12549.8|12537.8|12549.8|12537.8|12550.4|12538.4|12549.8|12537.8|0
1632761740000|2021-09-27 16:55:40|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|12548.5|12536.5|0
1632761750000|2021-09-27 16:55:50|12547.9|12535.9|12547.9|12535.9|12547.9|12535.9|12547.9|12535.9|0
1632761760000|2021-09-27 16:56:00|12546|12534|12544.8|12532.8|12546|12534|12544.8|12532.8|3
1632761770000|2021-09-27 16:56:10|12544.1|12532.1|12544.8|12532.8|12544.8|12532.8|12544.1|12532.1|10
1632761790000|2021-09-27 16:56:30|12545.4|12533.4|12546.7|12534.7|12546.7|12534.7|12545.4|12533.4|3
1632761820000|2021-09-27 16:57:00|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|12543.5|12531.5|2
1632761830000|2021-09-27 16:57:10|12544.2|12532.2|12542.9|12530.9|12544.2|12532.2|12542.9|12530.9|0
1632761840000|2021-09-27 16:57:20|12541.6|12529.6|12543.5|12531.5|12544.2|12532.2|12541.6|12529.6|1
1632761850000|2021-09-27 16:57:30|12542.9|12530.9|12542.9|12530.9|12544.2|12532.2|12542.9|12530.9|0
1632761860000|2021-09-27 16:57:40|||||||||4
1632761870000|2021-09-27 16:57:50|12541.7|12529.7|12541|12529|12541.7|12529.7|12541|12529|0
1632761880000|2021-09-27 16:58:00|12541.7|12529.7|12541.7|12529.7|12541.7|12529.7|12541|12529|0
1632761890000|2021-09-27 16:58:10|12541|12529|12541|12529|12541|12529|12541|12529|0
1632761940000|2021-09-27 16:59:00|12540.4|12528.4|12541.7|12529.7|12541.7|12529.7|12538.5|12526.5|9
1632761960000|2021-09-27 16:59:20|12544.2|12532.2|12544.2|12532.2|12544.2|12532.2|12544.2|12532.2|1
1632761970000|2021-09-27 16:59:30|12541.7|12529.7|12541.7|12529.7|12541.7|12529.7|12541.7|12529.7|2
1632761990000|2021-09-27 16:59:50|||||||||3
1632762000000|2021-09-27 17:00:00|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|12539.2|12527.2|9
1632762010000|2021-09-27 17:00:10|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|12540.5|12528.5|14
1632762020000|2021-09-27 17:00:20|||||||||1
1632762030000|2021-09-27 17:00:30|||||||||1
1632762040000|2021-09-27 17:00:40|||||||||1
1632762050000|2021-09-27 17:00:50|||||||||1
1632762060000|2021-09-27 17:01:00|||||||||1
1632762070000|2021-09-27 17:01:10|||||||||1
1632762080000|2021-09-27 17:01:20|||||||||2
1632762090000|2021-09-27 17:01:30|||||||||5
1632762100000|2021-09-27 17:01:40|12539.8|12527.8|12539.2|12527.2|12539.8|12527.8|12539.2|12527.2|1
1632762110000|2021-09-27 17:01:50|12537.9|12525.9|12536.7|12524.7|12537.9|12525.9|12536.7|12524.7|4
1632762120000|2021-09-27 17:02:00|||||||||3
1632762140000|2021-09-27 17:02:20|||||||||4
1632762150000|2021-09-27 17:02:30|||||||||34
1632762170000|2021-09-27 17:02:50|12533.6|12521.6|12533|12521|12533.6|12521.6|12533|12521|2
1632762200000|2021-09-27 17:03:20|||||||||9
1632762220000|2021-09-27 17:03:40|||||||||1
1632762250000|2021-09-27 17:04:10|||||||||3
1632762260000|2021-09-27 17:04:20|||||||||3
1632762270000|2021-09-27 17:04:30|||||||||2
1632762280000|2021-09-27 17:04:40|||||||||1
1632762310000|2021-09-27 17:05:10|12531.7|12519.7|12531.7|12519.7|12531.7|12519.7|12531.7|12519.7|2
1632762330000|2021-09-27 17:05:30|12531.1|12519.1|12531.1|12519.1|12531.1|12519.1|12531.1|12519.1|10
1632762350000|2021-09-27 17:05:50|||||||||4
1632762360000|2021-09-27 17:06:00|12531.7|12519.7|12531.7|12519.7|12531.7|12519.7|12531.7|12519.7|0
1632762370000|2021-09-27 17:06:10|||||||||1
1632762390000|2021-09-27 17:06:30|||||||||1
1632762410000|2021-09-27 17:06:50|12529.9|12517.9|12528|12516|12529.9|12517.9|12528|12516|7
1632762420000|2021-09-27 17:07:00|12528.6|12516.6|12528|12516|12528.6|12516.6|12528|12516|2
1632762430000|2021-09-27 17:07:10|||||||||1
1632762440000|2021-09-27 17:07:20|12529.9|12517.9|12529.3|12517.3|12529.9|12517.9|12529.3|12517.3|2
1632762450000|2021-09-27 17:07:30|12529.9|12517.9|12529.9|12517.9|12529.9|12517.9|12529.9|12517.9|0
1632762460000|2021-09-27 17:07:40|12530.5|12518.5|12530.5|12518.5|12530.5|12518.5|12530.5|12518.5|6
1632762480000|2021-09-27 17:08:00|||||||||3
1632762490000|2021-09-27 17:08:10|12531.1|12519.1|12534.3|12522.3|12534.3|12522.3|12531.1|12519.1|11
1632762500000|2021-09-27 17:08:20|12533|12521|12534.3|12522.3|12534.3|12522.3|12533|12521|6
1632762510000|2021-09-27 17:08:30|12533|12521|12533|12521|12533|12521|12533|12521|1
1632762520000|2021-09-27 17:08:40|||||||||2
1632762550000|2021-09-27 17:09:10|12531.8|12519.8|12530.5|12518.5|12531.8|12519.8|12530.5|12518.5|5
1632762560000|2021-09-27 17:09:20|||||||||1
1632762580000|2021-09-27 17:09:40|12528|12516|12528|12516|12528|12516|12528|12516|13
1632762590000|2021-09-27 17:09:50|||||||||3
1632762600000|2021-09-27 17:10:00|||||||||1
1632762620000|2021-09-27 17:10:20|||||||||1
1632762630000|2021-09-27 17:10:30|12527.4|12515.4|12528|12516|12528|12516|12527.4|12515.4|1
1632762640000|2021-09-27 17:10:40|12527.4|12515.4|12525.5|12513.5|12527.4|12515.4|12525.5|12513.5|8
1632762650000|2021-09-27 17:10:50|||||||||1
1632762660000|2021-09-27 17:11:00|12526.2|12514.2|12523.1|12511.1|12526.8|12514.8|12523.1|12511.1|3
1632762670000|2021-09-27 17:11:10|12524.3|12512.3|12521.8|12509.8|12524.3|12512.3|12521.8|12509.8|0
1632762700000|2021-09-27 17:11:40|12520.6|12508.6|12520.6|12508.6|12520.6|12508.6|12520.6|12508.6|6
1632762710000|2021-09-27 17:11:50|12521.2|12509.2|12523.1|12511.1|12523.1|12511.1|12521.2|12509.2|3
1632762720000|2021-09-27 17:12:00|12521.8|12509.8|12524.3|12512.3|12524.3|12512.3|12521.8|12509.8|1
1632762770000|2021-09-27 17:12:50|||||||||6
1632762780000|2021-09-27 17:13:00|12523.7|12511.7|12522.4|12510.4|12523.7|12511.7|12522.4|12510.4|3
1632762790000|2021-09-27 17:13:10|12523.1|12511.1|12521.8|12509.8|12523.1|12511.1|12521.8|12509.8|0
1632762800000|2021-09-27 17:13:20|12522.5|12510.5|12523.1|12511.1|12523.1|12511.1|12522.5|12510.5|14
1632762810000|2021-09-27 17:13:30|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|1
1632762820000|2021-09-27 17:13:40|12523.1|12511.1|12520.6|12508.6|12523.1|12511.1|12520.6|12508.6|2
1632762840000|2021-09-27 17:14:00|12520|12508|12520|12508|12520.6|12508.6|12520|12508|0
1632762850000|2021-09-27 17:14:10|12518.1|12506.1|12520.6|12508.6|12520.6|12508.6|12518.1|12506.1|3
1632762860000|2021-09-27 17:14:20|12519.4|12507.4|12520.6|12508.6|12520.6|12508.6|12519.4|12507.4|1
1632762870000|2021-09-27 17:14:30|12517.5|12505.5|12513.7|12501.7|12517.5|12505.5|12513.7|12501.7|7
1632762880000|2021-09-27 17:14:40|12513.1|12501.1|12511.9|12499.9|12513.1|12501.1|12511.9|12499.9|4
1632762890000|2021-09-27 17:14:50|12513.1|12501.1|12513.1|12501.1|12513.1|12501.1|12513.1|12501.1|1
1632762900000|2021-09-27 17:15:00|12511.9|12499.9|12510.6|12498.6|12511.9|12499.9|12510.6|12498.6|8
1632762910000|2021-09-27 17:15:10|||||||||7
1632762920000|2021-09-27 17:15:20|12511.9|12499.9|12513.1|12501.1|12513.1|12501.1|12511.9|12499.9|1
1632762930000|2021-09-27 17:15:30|||||||||1
1632762940000|2021-09-27 17:15:40|12512.5|12500.5|12513.1|12501.1|12513.1|12501.1|12510.6|12498.6|4
1632762950000|2021-09-27 17:15:50|||||||||1
1632762960000|2021-09-27 17:16:00|12512.5|12500.5|12513.1|12501.1|12513.1|12501.1|12511.9|12499.9|2
1632762970000|2021-09-27 17:16:10|12511.9|12499.9|12513.1|12501.1|12513.1|12501.1|12511.9|12499.9|1
1632762980000|2021-09-27 17:16:20|12511.9|12499.9|12511.9|12499.9|12511.9|12499.9|12511.9|12499.9|1
1632762990000|2021-09-27 17:16:30|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|12511.2|12499.2|6
1632763000000|2021-09-27 17:16:40|12511.9|12499.9|12510.6|12498.6|12511.9|12499.9|12510.6|12498.6|8
1632763010000|2021-09-27 17:16:50|12510.7|12498.7|12509.4|12497.4|12510.7|12498.7|12509.4|12497.4|12
1632763030000|2021-09-27 17:17:10|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|12508.2|12496.2|4
1632763040000|2021-09-27 17:17:20|12509.4|12497.4|12510.7|12498.7|12510.7|12498.7|12509.4|12497.4|5
1632763050000|2021-09-27 17:17:30|12509.4|12497.4|12509.4|12497.4|12510.7|12498.7|12508.8|12496.8|0
1632763070000|2021-09-27 17:17:50|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|0
1632763080000|2021-09-27 17:18:00|12508.8|12496.8|12508.8|12496.8|12508.8|12496.8|12508.8|12496.8|1
1632763090000|2021-09-27 17:18:10|12508.2|12496.2|12509.4|12497.4|12509.4|12497.4|12508.2|12496.2|1
1632763100000|2021-09-27 17:18:20|12508.8|12496.8|12509.4|12497.4|12509.4|12497.4|12508.8|12496.8|6
1632763110000|2021-09-27 17:18:30|12510.7|12498.7|12513.2|12501.2|12513.2|12501.2|12510.7|12498.7|12
1632763120000|2021-09-27 17:18:40|12514.4|12502.4|12513.2|12501.2|12514.4|12502.4|12513.2|12501.2|1
1632763140000|2021-09-27 17:19:00|12511.9|12499.9|12511.9|12499.9|12511.9|12499.9|12511.9|12499.9|1
1632763150000|2021-09-27 17:19:10|12511.3|12499.3|12509.4|12497.4|12511.3|12499.3|12509.4|12497.4|0
1632763160000|2021-09-27 17:19:20|||||||||8
1632763170000|2021-09-27 17:19:30|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|16
1632763180000|2021-09-27 17:19:40|12515.7|12503.7|12520|12508|12520.7|12508.7|12514.4|12502.4|18
1632763190000|2021-09-27 17:19:50|12520.7|12508.7|12521.9|12509.9|12521.9|12509.9|12520.7|12508.7|6
1632763200000|2021-09-27 17:20:00|12521.3|12509.3|12519.4|12507.4|12522.5|12510.5|12519.4|12507.4|5
1632763210000|2021-09-27 17:20:10|12520.7|12508.7|12520.6|12508.6|12522.5|12510.5|12520.6|12508.6|10
1632763220000|2021-09-27 17:20:20|12519.4|12507.4|12520.7|12508.7|12521.3|12509.3|12519.4|12507.4|8
1632763230000|2021-09-27 17:20:30|12520|12508|12523.8|12511.8|12523.8|12511.8|12520|12508|9
1632763240000|2021-09-27 17:20:40|12523.1|12511.1|12522.5|12510.5|12523.1|12511.1|12520.6|12508.6|1
1632763250000|2021-09-27 17:20:50|12521.9|12509.9|12521.3|12509.3|12521.9|12509.9|12521.3|12509.3|0
1632763260000|2021-09-27 17:21:00|12521.9|12509.9|12521.3|12509.3|12522.5|12510.5|12521.3|12509.3|0
1632763270000|2021-09-27 17:21:10|12520|12508|12521.3|12509.3|12521.3|12509.3|12520|12508|0
1632763280000|2021-09-27 17:21:20|12519.4|12507.4|12521.3|12509.3|12521.3|12509.3|12519.4|12507.4|0
1632763290000|2021-09-27 17:21:30|12521.9|12509.9|12521.3|12509.3|12521.9|12509.9|12521.3|12509.3|2
1632763310000|2021-09-27 17:21:50|12520|12508|12522.5|12510.5|12523.2|12511.2|12520|12508|1
1632763320000|2021-09-27 17:22:00|12523.8|12511.8|12523.8|12511.8|12524.4|12512.4|12523.8|12511.8|14
1632763330000|2021-09-27 17:22:10|12526.2|12514.2|12527.5|12515.5|12527.5|12515.5|12525.6|12513.6|16
1632763340000|2021-09-27 17:22:20|12528.7|12516.7|12530|12518|12530|12518|12528.1|12516.1|11
1632763350000|2021-09-27 17:22:30|12529.4|12517.4|12533.1|12521.1|12533.1|12521.1|12529.4|12517.4|8
1632763360000|2021-09-27 17:22:40|12531.8|12519.8|12533.1|12521.1|12533.1|12521.1|12531.8|12519.8|13
1632763380000|2021-09-27 17:23:00|12531.8|12519.8|12531.8|12519.8|12532.5|12520.5|12531.8|12519.8|0
1632763390000|2021-09-27 17:23:10|12533.1|12521.1|12532.5|12520.5|12533.1|12521.1|12532.5|12520.5|0
1632763400000|2021-09-27 17:23:20|12531.9|12519.9|12531.9|12519.9|12533.1|12521.1|12531.9|12519.9|0
1632763410000|2021-09-27 17:23:30|12532.5|12520.5|12533.1|12521.1|12533.1|12521.1|12532.5|12520.5|0
1632763420000|2021-09-27 17:23:40|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|12532.5|12520.5|2
1632763440000|2021-09-27 17:24:00|12531.9|12519.9|12530|12518|12531.9|12519.9|12530|12518|4
1632763450000|2021-09-27 17:24:10|12529.4|12517.4|12528.1|12516.1|12529.4|12517.4|12528.1|12516.1|9
1632763460000|2021-09-27 17:24:20|12527.5|12515.5|12523.7|12511.7|12527.5|12515.5|12523.1|12511.1|0
1632763470000|2021-09-27 17:24:30|12523.1|12511.1|12520.6|12508.6|12523.1|12511.1|12520.6|12508.6|1
1632763520000|2021-09-27 17:25:20|12520|12508|12521.9|12509.9|12522.5|12510.5|12520|12508|3
1632763530000|2021-09-27 17:25:30|12523.1|12511.1|12526.9|12514.9|12526.9|12514.9|12522.5|12510.5|3
1632763540000|2021-09-27 17:25:40|12530.6|12518.6|12531.9|12519.9|12531.9|12519.9|12530|12518|14
1632763550000|2021-09-27 17:25:50|12531.3|12519.3|12536.9|12524.9|12536.9|12524.9|12531.3|12519.3|10
1632763560000|2021-09-27 17:26:00|12538.1|12526.1|12538.2|12526.2|12540|12528|12537.5|12525.5|4
1632763570000|2021-09-27 17:26:10|12538.1|12526.1|12538.2|12526.2|12540.7|12528.7|12538.1|12526.1|0
1632763580000|2021-09-27 17:26:20|12540|12528|12540.7|12528.7|12540.7|12528.7|12540|12528|8
1632763610000|2021-09-27 17:26:50|12538.8|12526.8|12537.5|12525.5|12538.8|12526.8|12537.5|12525.5|0
1632763620000|2021-09-27 17:27:00|12536.9|12524.9|12536.9|12524.9|12537.5|12525.5|12536.9|12524.9|0
1632763630000|2021-09-27 17:27:10|12536.3|12524.3|12536.3|12524.3|12536.3|12524.3|12536.3|12524.3|0
1632763680000|2021-09-27 17:28:00|||||||||3
1632763690000|2021-09-27 17:28:10|12535.7|12523.7|12530.6|12518.6|12535.7|12523.7|12529.4|12517.4|4
1632763700000|2021-09-27 17:28:20|12530|12518|12530|12518|12530|12518|12530|12518|5
1632763710000|2021-09-27 17:28:30|12529.4|12517.4|12528.7|12516.7|12529.4|12517.4|12528.7|12516.7|0
1632763720000|2021-09-27 17:28:40|12528.1|12516.1|12527.5|12515.5|12528.1|12516.1|12527.5|12515.5|0
1632763740000|2021-09-27 17:29:00|12526.2|12514.2|12526.9|12514.9|12528.1|12516.1|12525.6|12513.6|2
1632763760000|2021-09-27 17:29:20|12526.2|12514.2|12524.4|12512.4|12526.2|12514.2|12524.4|12512.4|0
1632763770000|2021-09-27 17:29:30|||||||||1
1632763780000|2021-09-27 17:29:40|12523.1|12511.1|12524.4|12512.4|12524.4|12512.4|12523.1|12511.1|3
1632763800000|2021-09-27 17:30:00|12523.8|12511.8|12522.5|12510.5|12523.8|12511.8|12521.9|12509.9|3
1632763810000|2021-09-27 17:30:10|12521.9|12509.9|12520|12508|12522.5|12510.5|12520|12508|2
1632763820000|2021-09-27 17:30:20|12519.4|12507.4|12520|12508|12520|12508|12519.4|12507.4|0
1632763830000|2021-09-27 17:30:30|||||||||3
1632763840000|2021-09-27 17:30:40|12519.4|12507.4|12519.4|12507.4|12520|12508|12519.4|12507.4|2
1632763850000|2021-09-27 17:30:50|12520|12508|12525.6|12513.6|12525.6|12513.6|12520|12508|11
1632763860000|2021-09-27 17:31:00|12525|12513|12525|12513|12525|12513|12525|12513|0
1632763880000|2021-09-27 17:31:20|12524.4|12512.4|12525|12513|12525|12513|12524.4|12512.4|4
1632763890000|2021-09-27 17:31:30|12524.4|12512.4|12523.2|12511.2|12525|12513|12523.2|12511.2|7
1632763900000|2021-09-27 17:31:40|12521.9|12509.9|12522.5|12510.5|12523.2|12511.2|12521.3|12509.3|1
1632763910000|2021-09-27 17:31:50|||||||||2
1632763920000|2021-09-27 17:32:00|12523.8|12511.8|12524.4|12512.4|12524.4|12512.4|12523.8|12511.8|1
1632763930000|2021-09-27 17:32:10|12523.2|12511.2|12522.5|12510.5|12523.2|12511.2|12521.3|12509.3|2
1632763940000|2021-09-27 17:32:20|12521.9|12509.9|12518.1|12506.1|12522.5|12510.5|12518.1|12506.1|8
1632763950000|2021-09-27 17:32:30|12516.3|12504.3|12515.7|12503.7|12516.9|12504.9|12514.4|12502.4|24
1632763960000|2021-09-27 17:32:40|12515|12503|12514.4|12502.4|12515.7|12503.7|12514.4|12502.4|0
1632763970000|2021-09-27 17:32:50|12513.2|12501.2|12511.9|12499.9|12513.2|12501.2|12511.9|12499.9|4
1632763980000|2021-09-27 17:33:00|12513.2|12501.2|12512.5|12500.5|12513.2|12501.2|12512.5|12500.5|0
1632763990000|2021-09-27 17:33:10|12511.9|12499.9|12512.5|12500.5|12513.2|12501.2|12511.9|12499.9|0
1632764000000|2021-09-27 17:33:20|12513.2|12501.2|12511.3|12499.3|12513.2|12501.2|12511.3|12499.3|1
1632764010000|2021-09-27 17:33:30|12514.4|12502.4|12515.7|12503.7|12515.7|12503.7|12513.8|12501.8|8
1632764020000|2021-09-27 17:33:40|12515.1|12503.1|12514.4|12502.4|12515.1|12503.1|12514.4|12502.4|1
1632764030000|2021-09-27 17:33:50|||||||||2
1632764040000|2021-09-27 17:34:00|12513.8|12501.8|12513.2|12501.2|12513.8|12501.8|12511.3|12499.3|5
1632764050000|2021-09-27 17:34:10|12512.5|12500.5|12511.9|12499.9|12512.5|12500.5|12511.9|12499.9|0
1632764060000|2021-09-27 17:34:20|12512.5|12500.5|12510|12498|12512.5|12500.5|12508.8|12496.8|2
1632764070000|2021-09-27 17:34:30|12509.4|12497.4|12507.5|12495.5|12509.4|12497.4|12507.5|12495.5|1
1632764080000|2021-09-27 17:34:40|12506.9|12494.9|12507.5|12495.5|12508.2|12496.2|12506.3|12494.3|3
1632764090000|2021-09-27 17:34:50|||||||||5
1632764100000|2021-09-27 17:35:00|12508.2|12496.2|12507.5|12495.5|12508.2|12496.2|12507.5|12495.5|2
1632764120000|2021-09-27 17:35:20|12506.3|12494.3|12506.9|12494.9|12506.9|12494.9|12506.3|12494.3|0
1632764130000|2021-09-27 17:35:30|||||||||3
1632764140000|2021-09-27 17:35:40|12509.4|12497.4|12508.1|12496.1|12509.4|12497.4|12508.1|12496.1|29
1632764160000|2021-09-27 17:36:00|12510.6|12498.6|12510.6|12498.6|12511.3|12499.3|12510.6|12498.6|7
1632764170000|2021-09-27 17:36:10|||||||||1
1632764180000|2021-09-27 17:36:20|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|12510.7|12498.7|2
1632764190000|2021-09-27 17:36:30|12510|12498|12510.7|12498.7|12510.7|12498.7|12510|12498|0
1632764200000|2021-09-27 17:36:40|12511.3|12499.3|12515|12503|12515|12503|12511.3|12499.3|1
1632764210000|2021-09-27 17:36:50|12516.3|12504.3|12515.7|12503.7|12516.3|12504.3|12515.7|12503.7|0
1632764230000|2021-09-27 17:37:10|12515.6|12503.6|12513.2|12501.2|12515.6|12503.6|12513.2|12501.2|3
1632764240000|2021-09-27 17:37:20|12514.4|12502.4|12516.9|12504.9|12516.9|12504.9|12513.2|12501.2|16
1632764250000|2021-09-27 17:37:30|12516.3|12504.3|12516.9|12504.9|12516.9|12504.9|12516.3|12504.3|0
1632764260000|2021-09-27 17:37:40|12517.5|12505.5|12518.8|12506.8|12519.4|12507.4|12514.4|12502.4|12
1632764270000|2021-09-27 17:37:50|12519.4|12507.4|12520|12508|12520.7|12508.7|12516.3|12504.3|18
1632764300000|2021-09-27 17:38:20|12518.8|12506.8|12516.9|12504.9|12518.8|12506.8|12516.9|12504.9|5
1632764310000|2021-09-27 17:38:30|12516.3|12504.3|12518.1|12506.1|12518.2|12506.2|12515.7|12503.7|1
1632764320000|2021-09-27 17:38:40|12517.5|12505.5|12517.5|12505.5|12518.1|12506.1|12517.5|12505.5|5
1632764330000|2021-09-27 17:38:50|12518.1|12506.1|12518.1|12506.1|12518.1|12506.1|12518.1|12506.1|0
1632764340000|2021-09-27 17:39:00|12519.4|12507.4|12518.2|12506.2|12519.4|12507.4|12518.2|12506.2|10
1632764350000|2021-09-27 17:39:10|12519.4|12507.4|12518.8|12506.8|12519.4|12507.4|12518.8|12506.8|0
1632764390000|2021-09-27 17:39:50|12521.3|12509.3|12520.6|12508.6|12521.3|12509.3|12520.6|12508.6|1
1632764410000|2021-09-27 17:40:10|||||||||2
1632764420000|2021-09-27 17:40:20|12521.3|12509.3|12523.1|12511.1|12523.1|12511.1|12521.3|12509.3|2
1632764430000|2021-09-27 17:40:30|12525.6|12513.6|12525|12513|12525.6|12513.6|12524.4|12512.4|29
1632764440000|2021-09-27 17:40:40|12524.4|12512.4|12524.4|12512.4|12525.6|12513.6|12524.4|12512.4|1
1632764450000|2021-09-27 17:40:50|12523.8|12511.8|12524.4|12512.4|12525|12513|12523.2|12511.2|0
1632764460000|2021-09-27 17:41:00|12525.7|12513.7|12525.7|12513.7|12525.7|12513.7|12525.7|12513.7|11
1632764470000|2021-09-27 17:41:10|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|12526.9|12514.9|16
1632764480000|2021-09-27 17:41:20|12526.3|12514.3|12526.3|12514.3|12526.9|12514.9|12526.3|12514.3|2
1632764500000|2021-09-27 17:41:40|12525|12513|12523.8|12511.8|12525.7|12513.7|12523.8|12511.8|1
1632764520000|2021-09-27 17:42:00|12524.4|12512.4|12522.5|12510.5|12524.4|12512.4|12522.5|12510.5|1
1632764530000|2021-09-27 17:42:10|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|12521.9|12509.9|1
1632764540000|2021-09-27 17:42:20|12521.3|12509.3|12520.7|12508.7|12521.3|12509.3|12520.7|12508.7|0
1632764560000|2021-09-27 17:42:40|12520.1|12508.1|12520.7|12508.7|12520.7|12508.7|12520.1|12508.1|2
1632764580000|2021-09-27 17:43:00|12518.2|12506.2|12516.9|12504.9|12518.2|12506.2|12516.9|12504.9|4
1632764590000|2021-09-27 17:43:10|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|0
1632764600000|2021-09-27 17:43:20|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|2
1632764620000|2021-09-27 17:43:40|||||||||7
1632764630000|2021-09-27 17:43:50|||||||||6
1632764640000|2021-09-27 17:44:00|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|12515.7|12503.7|2
1632764660000|2021-09-27 17:44:20|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|12518.2|12506.2|4
1632764680000|2021-09-27 17:44:40|||||||||2
1632764700000|2021-09-27 17:45:00|12519.4|12507.4|12517.6|12505.6|12519.4|12507.4|12515.7|12503.7|7
1632764710000|2021-09-27 17:45:10|12516.9|12504.9|12520.7|12508.7|12520.7|12508.7|12516.9|12504.9|0
1632764720000|2021-09-27 17:45:20|12520|12508|12520|12508|12520|12508|12520|12508|4
1632764730000|2021-09-27 17:45:30|12518.2|12506.2|12517.5|12505.5|12518.8|12506.8|12517.5|12505.5|2
1632764740000|2021-09-27 17:45:40|12516.9|12504.9|12518.2|12506.2|12518.2|12506.2|12515.7|12503.7|2
1632764750000|2021-09-27 17:45:50|12516.9|12504.9|12515.7|12503.7|12517.6|12505.6|12515.7|12503.7|1
1632764760000|2021-09-27 17:46:00|12514.4|12502.4|12515|12503|12515.7|12503.7|12514.4|12502.4|2
1632764770000|2021-09-27 17:46:10|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|1
1632764780000|2021-09-27 17:46:20|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|0
1632764790000|2021-09-27 17:46:30|||||||||3
1632764800000|2021-09-27 17:46:40|12514.4|12502.4|12513.8|12501.8|12514.4|12502.4|12513.8|12501.8|10
1632764810000|2021-09-27 17:46:50|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|12514.4|12502.4|6
1632764820000|2021-09-27 17:47:00|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|12513.8|12501.8|5
1632764830000|2021-09-27 17:47:10|12513.2|12501.2|12519.4|12507.4|12519.4|12507.4|12513.2|12501.2|7
1632764840000|2021-09-27 17:47:20|12518.8|12506.8|12518.8|12506.8|12520|12508|12518.8|12506.8|3
1632764850000|2021-09-27 17:47:30|12519.4|12507.4|12517.5|12505.5|12519.4|12507.4|12517.5|12505.5|8
1632764860000|2021-09-27 17:47:40|12516.9|12504.9|12516.9|12504.9|12516.9|12504.9|12516.9|12504.9|8
1632764870000|2021-09-27 17:47:50|12517.6|12505.6|12517.6|12505.6|12517.6|12505.6|12517.6|12505.6|0
1632764880000|2021-09-27 17:48:00|12516.9|12504.9|12516.9|12504.9|12516.9|12504.9|12516.9|12504.9|0
1632764900000|2021-09-27 17:48:20|||||||||1
1632764910000|2021-09-27 17:48:30|12516.3|12504.3|12516.9|12504.9|12516.9|12504.9|12516.3|12504.3|2
1632764920000|2021-09-27 17:48:40|||||||||2
1632764930000|2021-09-27 17:48:50|||||||||1
1632764940000|2021-09-27 17:49:00|12515.7|12503.7|12516.9|12504.9|12516.9|12504.9|12515.7|12503.7|0
1632764950000|2021-09-27 17:49:10|12516.3|12504.3|12516.9|12504.9|12516.9|12504.9|12516.3|12504.3|8
1632764960000|2021-09-27 17:49:20|12516.3|12504.3|12516.9|12504.9|12516.9|12504.9|12516.3|12504.3|1
1632764970000|2021-09-27 17:49:30|12515.7|12503.7|12516.9|12504.9|12516.9|12504.9|12515.7|12503.7|10
1632764980000|2021-09-27 17:49:40|12515.1|12503.1|12514.5|12502.5|12515.7|12503.7|12514.5|12502.5|13
1632764990000|2021-09-27 17:49:50|12513.2|12501.2|12513.2|12501.2|12513.2|12501.2|12513.2|12501.2|1
1632765000000|2021-09-27 17:50:00|||||||||4
1632765010000|2021-09-27 17:50:10|12515.7|12503.7|12519.4|12507.4|12519.4|12507.4|12515.7|12503.7|3
1632765020000|2021-09-27 17:50:20|12518.8|12506.8|12519.4|12507.4|12519.4|12507.4|12518.8|12506.8|1
1632765040000|2021-09-27 17:50:40|12518.8|12506.8|12519.4|12507.4|12519.4|12507.4|12518.8|12506.8|6
1632765050000|2021-09-27 17:50:50|12516.9|12504.9|12518.8|12506.8|12519.4|12507.4|12516.9|12504.9|30
1632765060000|2021-09-27 17:51:00|12519.4|12507.4|12516.9|12504.9|12519.4|12507.4|12516.9|12504.9|1
1632765070000|2021-09-27 17:51:10|12519.4|12507.4|12519.4|12507.4|12519.4|12507.4|12519.4|12507.4|2
1632765080000|2021-09-27 17:51:20|12518.8|12506.8|12516.9|12504.9|12518.8|12506.8|12516.9|12504.9|0
1632765090000|2021-09-27 17:51:30|12516.3|12504.3|12516.9|12504.9|12516.9|12504.9|12516.3|12504.3|1
1632765100000|2021-09-27 17:51:40|12517.5|12505.5|12517.5|12505.5|12517.5|12505.5|12517.5|12505.5|1
1632765110000|2021-09-27 17:51:50|12516.9|12504.9|12514.4|12502.4|12516.9|12504.9|12514.4|12502.4|6
1632765120000|2021-09-27 17:52:00|12513.8|12501.8|12514.4|12502.4|12514.4|12502.4|12513.8|12501.8|4
1632765140000|2021-09-27 17:52:20|||||||||1
1632765160000|2021-09-27 17:52:40|12516.9|12504.9|12516.9|12504.9|12516.9|12504.9|12516.9|12504.9|1
1632765170000|2021-09-27 17:52:50|||||||||2
1632765180000|2021-09-27 17:53:00|12514.4|12502.4|12514.4|12502.4|12516.9|12504.9|12514.4|12502.4|22
1632765190000|2021-09-27 17:53:10|12513.2|12501.2|12514.4|12502.4|12514.4|12502.4|12513.2|12501.2|1
1632765200000|2021-09-27 17:53:20|12513.2|12501.2|12512|12500|12513.2|12501.2|12511.9|12499.9|6
1632765210000|2021-09-27 17:53:30|12513.2|12501.2|12512|12500|12513.2|12501.2|12512|12500|14
1632765220000|2021-09-27 17:53:40|12512.6|12500.6|12517|12505|12517|12505|12512.6|12500.6|4
1632765230000|2021-09-27 17:53:50|12519.5|12507.5|12517.6|12505.6|12519.5|12507.5|12517|12505|14
1632765250000|2021-09-27 17:54:10|12518.2|12506.2|12520.7|12508.7|12520.7|12508.7|12517|12505|3
1632765260000|2021-09-27 17:54:20|12520.1|12508.1|12522|12510|12522|12510|12520.1|12508.1|0
1632765270000|2021-09-27 17:54:30|12521.3|12509.3|12519.5|12507.5|12521.3|12509.3|12518.8|12506.8|5
1632765280000|2021-09-27 17:54:40|12518.8|12506.8|12518.8|12506.8|12518.8|12506.8|12518.8|12506.8|2
1632765290000|2021-09-27 17:54:50|12518.2|12506.2|12517.6|12505.6|12518.2|12506.2|12517.6|12505.6|0
1632765300000|2021-09-27 17:55:00|||||||||1
1632765310000|2021-09-27 17:55:10|12516.3|12504.3|12516.3|12504.3|12517|12505|12516.3|12504.3|6
1632765320000|2021-09-27 17:55:20|12517|12505|12517|12505|12517|12505|12517|12505|2
1632765330000|2021-09-27 17:55:30|12518.8|12506.8|12518.8|12506.8|12519.5|12507.5|12518.8|12506.8|3
1632765340000|2021-09-27 17:55:40|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|12519.5|12507.5|0
1632765350000|2021-09-27 17:55:50|12518.8|12506.8|12518.8|12506.8|12518.8|12506.8|12518.8|12506.8|5
1632765360000|2021-09-27 17:56:00|12519.5|12507.5|12521.9|12509.9|12523.2|12511.2|12518.8|12506.8|0
1632765370000|2021-09-27 17:56:10|12521.3|12509.3|12521.3|12509.3|12522.6|12510.6|12521.3|12509.3|2
1632765380000|2021-09-27 17:56:20|12521.9|12509.9|12520.7|12508.7|12524.5|12512.5|12520.7|12508.7|3
1632765390000|2021-09-27 17:56:30|12522|12510|12523.2|12511.2|12523.8|12511.8|12521.3|12509.3|7
1632765400000|2021-09-27 17:56:40|12522.6|12510.6|12523.2|12511.2|12523.2|12511.2|12522|12510|2
1632765410000|2021-09-27 17:56:50|12522|12510|12524.5|12512.5|12524.5|12512.5|12522|12510|1
1632765420000|2021-09-27 17:57:00|12523.2|12511.2|12524.5|12512.5|12524.5|12512.5|12523.2|12511.2|6
1632765430000|2021-09-27 17:57:10|||||||||12
1632765440000|2021-09-27 17:57:20|||||||||4
1632765450000|2021-09-27 17:57:30|12523.9|12511.9|12529.5|12517.5|12529.5|12517.5|12523.2|12511.2|26
1632765460000|2021-09-27 17:57:40|12528.2|12516.2|12528.2|12516.2|12528.2|12516.2|12528.2|12516.2|5
1632765470000|2021-09-27 17:57:50|12528.8|12516.8|12529.5|12517.5|12529.5|12517.5|12528.8|12516.8|1
1632765480000|2021-09-27 17:58:00|12528.8|12516.8|12529.5|12517.5|12529.5|12517.5|12528.8|12516.8|14
1632765490000|2021-09-27 17:58:10|12530.7|12518.7|12532|12520|12532.6|12520.6|12530.7|12518.7|3
1632765510000|2021-09-27 17:58:30|12531.4|12519.4|12527.6|12515.6|12531.4|12519.4|12527.6|12515.6|20
1632765520000|2021-09-27 17:58:40|12527|12515|12525.1|12513.1|12527.6|12515.6|12525.1|12513.1|6
1632765530000|2021-09-27 17:58:50|12525.8|12513.8|12528.3|12516.3|12528.3|12516.3|12525.1|12513.1|2
1632765540000|2021-09-27 17:59:00|12527.6|12515.6|12527|12515|12527.6|12515.6|12524.5|12512.5|14
1632765550000|2021-09-27 17:59:10|12527.6|12515.6|12527|12515|12528.3|12516.3|12526.3|12514.3|9
1632765560000|2021-09-27 17:59:20|12526.3|12514.3|12524.5|12512.5|12527|12515|12524.5|12512.5|6
1632765570000|2021-09-27 17:59:30|12520.7|12508.7|12511.4|12499.4|12521.3|12509.3|12510.7|12498.7|93
1632765580000|2021-09-27 17:59:40|12512|12500|12509.6|12497.6|12512|12500|12505.8|12493.8|124
1632765590000|2021-09-27 17:59:50|12508.9|12496.9|12503.3|12491.3|12508.9|12496.9|12503.3|12491.3|95
1632765600000|2021-09-27 18:00:00|12502.6|12490.6|12497.6|12485.6|12504.5|12492.5|12495.7|12483.7|33
1632765610000|2021-09-27 18:00:10|12498.2|12486.2|12502|12490|12503.2|12491.2|12495.7|12483.7|76
1632765620000|2021-09-27 18:00:20|12500.7|12488.7|12498.9|12486.9|12501.4|12489.4|12498.2|12486.2|6
1632765630000|2021-09-27 18:00:30|12499.5|12487.5|12498.2|12486.2|12499.5|12487.5|12497.6|12485.6|15
1632765640000|2021-09-27 18:00:40|12497.6|12485.6|12497|12485|12497.6|12485.6|12495.7|12483.7|8
1632765650000|2021-09-27 18:00:50|12496.4|12484.4|12495.1|12483.1|12497|12485|12494.5|12482.5|20
1632765660000|2021-09-27 18:01:00|12494.5|12482.5|12493.3|12481.3|12495.8|12483.8|12492.1|12480.1|13
1632765670000|2021-09-27 18:01:10|12493.9|12481.9|12493.3|12481.3|12493.9|12481.9|12493.3|12481.3|8
1632765680000|2021-09-27 18:01:20|12494.5|12482.5|12494.5|12482.5|12494.5|12482.5|12494.5|12482.5|4
1632765690000|2021-09-27 18:01:30|12492|12480|12490.8|12478.8|12493.3|12481.3|12490.8|12478.8|31
1632765700000|2021-09-27 18:01:40|12488.3|12476.3|12488.9|12476.9|12490.1|12478.1|12488.3|12476.3|32
1632765710000|2021-09-27 18:01:50|12488.3|12476.3|12487.6|12475.6|12490.8|12478.8|12487.6|12475.6|11
1632765720000|2021-09-27 18:02:00|12487|12475|12485.8|12473.8|12487|12475|12485.8|12473.8|1
1632765730000|2021-09-27 18:02:10|12486.4|12474.4|12487.1|12475.1|12487.1|12475.1|12486.4|12474.4|7
1632765740000|2021-09-27 18:02:20|12486.4|12474.4|12488.9|12476.9|12488.9|12476.9|12486.4|12474.4|0
1632765750000|2021-09-27 18:02:30|||||||||2
1632765760000|2021-09-27 18:02:40|12489.5|12477.5|12489.5|12477.5|12489.5|12477.5|12489.5|12477.5|0
1632765770000|2021-09-27 18:02:50|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|0
1632765780000|2021-09-27 18:03:00|||||||||1
1632765790000|2021-09-27 18:03:10|12489.5|12477.5|12489.5|12477.5|12489.5|12477.5|12489.5|12477.5|2
1632765810000|2021-09-27 18:03:30|12488.9|12476.9|12488.9|12476.9|12488.9|12476.9|12488.3|12476.3|12
1632765820000|2021-09-27 18:03:40|12488.3|12476.3|12489.5|12477.5|12490.1|12478.1|12488.3|12476.3|27
1632765830000|2021-09-27 18:03:50|12490.8|12478.8|12492|12480|12496|12482.5|12490.8|12476|10
1632765840000|2021-09-27 18:04:00|12492.7|12480.7|12493.3|12481.3|12493.3|12481.3|12490.8|12478.8|11
1632765850000|2021-09-27 18:04:10|12492|12480|12491.4|12479.4|12492|12480|12490.8|12478.8|12
1632765860000|2021-09-27 18:04:20|12490.8|12478.8|12488.9|12476.9|12490.8|12478.8|12488.3|12476.3|2
1632765870000|2021-09-27 18:04:30|12488.3|12476.3|12485.8|12473.8|12488.3|12476.3|12485.8|12473.8|10
1632765880000|2021-09-27 18:04:40|12487.1|12475.1|12483.3|12471.3|12487.1|12475.1|12483.3|12471.3|13
1632765890000|2021-09-27 18:04:50|12482.7|12470.7|12482.1|12470.1|12482.7|12470.7|12480.8|12468.8|46
1632835800000|2021-09-28 13:30:00|12514.4|12502.4|12499.4|12487.4|12514.4|12502.4|12498.2|12486.2|33
1632835810000|2021-09-28 13:30:10|12498.8|12486.8|12503.2|12491.2|12510.7|12498.7|12498.2|12486.2|46
1632835820000|2021-09-28 13:30:20|12498.2|12486.2|12500.7|12488.7|12505.7|12493.7|12498.2|12486.2|11
1632835830000|2021-09-28 13:30:30|12500.1|12488.1|12498.2|12486.2|12501.9|12489.9|12496.9|12484.9|47
1632835840000|2021-09-28 13:30:40|12496.9|12484.9|12487.6|12475.6|12496.9|12484.9|12485.7|12473.7|31
1632835850000|2021-09-28 13:30:50|12490.1|12478.1|12488.2|12476.2|12495.1|12483.1|12488.2|12476.2|4
1632835860000|2021-09-28 13:31:00|12486.9|12474.9|12491.3|12479.3|12493.2|12481.2|12486.9|12474.9|11
1632835870000|2021-09-28 13:31:10|12492.6|12480.6|12493.8|12481.8|12493.8|12481.8|12490.7|12478.7|16
1632835880000|2021-09-28 13:31:20|12488.8|12476.8|12491.9|12479.9|12493.2|12481.2|12488.8|12476.8|18
1632835890000|2021-09-28 13:31:30|12492|12480|12494.5|12482.5|12496.3|12484.3|12492|12480|0
1632835900000|2021-09-28 13:31:40|12492.6|12480.6|12493.8|12481.8|12493.8|12481.8|12488.2|12476.2|0
1632835910000|2021-09-28 13:31:50|12498.8|12486.8|12493.8|12481.8|12498.8|12486.8|12493.8|12481.8|2
1632835920000|2021-09-28 13:32:00|12497.6|12485.6|12502.6|12490.6|12503.2|12491.2|12497.6|12485.6|55
1632835930000|2021-09-28 13:32:10|12503.2|12491.2|12503.2|12491.2|12508.2|12496.2|12503.2|12491.2|22
1632835940000|2021-09-28 13:32:20|12505.1|12493.1|12510.1|12498.1|12510.1|12498.1|12503.8|12491.8|23
1632835950000|2021-09-28 13:32:30|12509.5|12497.5|12505.1|12493.1|12509.5|12497.5|12505.1|12493.1|10
1632835960000|2021-09-28 13:32:40|12504.5|12492.5|12505.7|12493.7|12508.8|12496.8|12502|12490|6
1632835970000|2021-09-28 13:32:50|12508.8|12496.8|12513.2|12501.2|12513.8|12501.8|12507.6|12495.6|3
1632835980000|2021-09-28 13:33:00|12512.6|12500.6|12515.1|12503.1|12515.1|12503.1|12512.6|12500.6|9
1632835990000|2021-09-28 13:33:10|12516.3|12504.3|12518.2|12506.2|12518.8|12506.8|12515.7|12503.7|12
1632836000000|2021-09-28 13:33:20|12518.8|12506.8|12513.2|12501.2|12519.7|12506.8|12510.7|12498.7|0
1632836010000|2021-09-28 13:33:30|12512.6|12500.6|12512.6|12500.6|12515.7|12503.7|12510.7|12498.7|7
1632836020000|2021-09-28 13:33:40|12512|12500|12508.2|12496.2|12512|12500|12508.2|12496.2|18
1632836030000|2021-09-28 13:33:50|12510.1|12498.1|12507|12495|12510.1|12498.1|12507|12495|0
1632836040000|2021-09-28 13:34:00|12505.7|12493.7|12508.2|12496.2|12508.2|12496.2|12505.1|12493.1|11
1632836050000|2021-09-28 13:34:10|12507.6|12495.6|12498.9|12486.9|12507.6|12495.6|12498.9|12486.9|14
1632836060000|2021-09-28 13:34:20|12498.2|12486.2|12495.7|12483.7|12498.2|12486.2|12495.7|12483.7|1
1632836070000|2021-09-28 13:34:30|12497.6|12485.6|12497|12485|12497.6|12485.6|12497|12485|1
1632836080000|2021-09-28 13:34:40|12497.6|12485.6|12499.5|12487.5|12501.4|12489.4|12497.6|12485.6|3
1632836090000|2021-09-28 13:34:50|12500.1|12488.1|12493.2|12481.2|12500.1|12488.1|12490.1|12478.1|25
1632836100000|2021-09-28 13:35:00|12494.5|12482.5|12496.4|12484.4|12496.4|12484.4|12491.4|12479.4|0
1632836110000|2021-09-28 13:35:10|12493.9|12481.9|12491.4|12479.4|12493.9|12481.9|12491.4|12479.4|0
1632836120000|2021-09-28 13:35:20|12489.5|12477.5|12485.7|12473.7|12489.5|12477.5|12484.5|12472.5|5
1632836130000|2021-09-28 13:35:30|12485.1|12473.1|12492|12480|12492|12480|12485.1|12473.1|7
1632836140000|2021-09-28 13:35:40|12491.4|12479.4|12488.9|12476.9|12495.7|12483.7|12488.9|12476.9|9
1632836150000|2021-09-28 13:35:50|12488.2|12476.2|12492.6|12480.6|12494.5|12482.5|12487.6|12475.6|1
1632836160000|2021-09-28 13:36:00|||||||||1
1632836170000|2021-09-28 13:36:10|12492|12480|12485.7|12473.7|12492|12480|12485.7|12473.7|8
1632836180000|2021-09-28 13:36:20|12487|12475|12485.7|12473.7|12487.6|12475.6|12485.1|12473.1|3
1632836190000|2021-09-28 13:36:30|12485.1|12473.1|12484.5|12472.5|12485.7|12473.7|12484.5|12472.5|0
1632836200000|2021-09-28 13:36:40|12485.1|12473.1|12482|12470|12485.1|12473.1|12482|12470|22
1632836210000|2021-09-28 13:36:50|12481.4|12469.4|12480.1|12468.1|12481.4|12469.4|12478.2|12466.2|52
1632836220000|2021-09-28 13:37:00|12478.9|12466.9|12480.1|12468.1|12484.5|12472.5|12477|12465|11
1632836230000|2021-09-28 13:37:10|12480.7|12468.7|12477|12465|12482|12470|12477|12465|7
1632836240000|2021-09-28 13:37:20|12479.5|12467.5|12480.1|12468.1|12480.7|12468.7|12477.6|12465.6|18
1632836250000|2021-09-28 13:37:30|12479.5|12467.5|12473.2|12461.2|12479.5|12467.5|12465.7|12453.7|18
1632836260000|2021-09-28 13:37:40|12474.5|12462.5|12474.5|12462.5|12477.6|12465.6|12472|12460|20
1632836270000|2021-09-28 13:37:50|12475.7|12463.7|12477|12465|12483.5|12467.5|12475.7|12463.5|1
1632836280000|2021-09-28 13:38:00|12478.2|12466.2|12480.1|12468.1|12482|12470|12477.6|12465.6|3
1632836290000|2021-09-28 13:38:10|12480.7|12468.7|12480.1|12468.1|12482.6|12470.6|12480.1|12468.1|13
1632836300000|2021-09-28 13:38:20|12479.5|12467.5|12481.4|12469.4|12482|12470|12479.5|12467.5|6
1632836310000|2021-09-28 13:38:30|12480.7|12468.7|12484.5|12472.5|12484.5|12472.5|12479.5|12467.5|10
1632836320000|2021-09-28 13:38:40|12486.4|12474.4|12487|12475|12487|12475|12484.5|12472.5|9
1632836330000|2021-09-28 13:38:50|12485.7|12473.7|12484.5|12472.5|12487|12475|12484.5|12472.5|3
1632836340000|2021-09-28 13:39:00|12487|12475|12484.5|12472.5|12487|12475|12483.9|12471.9|0
1632836350000|2021-09-28 13:39:10|12485.1|12473.1|12481.4|12469.4|12485.7|12473.7|12480.7|12468.7|13
1632836360000|2021-09-28 13:39:20|12480.7|12468.7|12480.1|12468.1|12481.4|12469.4|12480.1|12468.1|1
1632836370000|2021-09-28 13:39:30|12480.7|12468.7|12479.5|12467.5|12480.7|12468.7|12479.5|12467.5|3
1632836380000|2021-09-28 13:39:40|12478.9|12466.9|12483.9|12471.9|12484.5|12472.5|12478.9|12466.9|0
1632836390000|2021-09-28 13:39:50|12484.5|12472.5|12480.7|12468.7|12484.5|12472.5|12480.1|12468.1|3
1632836400000|2021-09-28 13:40:00|12484.5|12472.5|12485.1|12473.1|12487|12475|12484.5|12472.5|6
1632836410000|2021-09-28 13:40:10|12485.7|12473.7|12490.8|12478.8|12490.8|12478.8|12485.7|12473.7|4
1632836420000|2021-09-28 13:40:20|12492.6|12480.6|12491.4|12479.4|12493.9|12481.9|12491.4|12479.4|1
1632836430000|2021-09-28 13:40:30|12490.8|12478.8|12483.2|12471.2|12490.8|12478.8|12482.6|12470.6|5
1632836440000|2021-09-28 13:40:40|12482|12470|12483.2|12471.2|12483.2|12471.2|12482|12470|5
1632836450000|2021-09-28 13:40:50|12482|12470|12482|12470|12482|12470|12479.5|12467.5|2
1632836460000|2021-09-28 13:41:00|12481.4|12469.4|12483.9|12471.9|12485.8|12473.8|12480.7|12468.7|1
1632836480000|2021-09-28 13:41:20|12486.4|12474.4|12487|12475|12487.6|12475.6|12486.4|12474.4|3
1632836490000|2021-09-28 13:41:30|12488.3|12476.3|12484.5|12472.5|12488.3|12476.3|12483.3|12471.3|10
1632836500000|2021-09-28 13:41:40|12483.9|12471.9|12478.9|12466.9|12483.9|12471.9|12478.9|12466.9|27
1632836510000|2021-09-28 13:41:50|12479.5|12467.5|12476.4|12464.4|12479.5|12467.5|12475.1|12463.1|25
1632836520000|2021-09-28 13:42:00|12477.6|12465.6|12478.3|12466.3|12478.3|12466.3|12475.8|12463.8|0
1632836530000|2021-09-28 13:42:10|12483.3|12471.3|12483.3|12471.3|12483.9|12471.9|12482.6|12470.6|4
1632836540000|2021-09-28 13:42:20|12483.9|12471.9|12483.3|12471.3|12483.9|12471.9|12483.3|12471.3|0
1632836550000|2021-09-28 13:42:30|12482.6|12470.6|12481.4|12469.4|12482.6|12470.6|12480.1|12468.1|0
1632836560000|2021-09-28 13:42:40|12483.9|12471.9|12483.3|12471.3|12483.9|12471.9|12483.3|12471.3|3
1632836570000|2021-09-28 13:42:50|12482.6|12470.6|12482.6|12470.6|12482.6|12470.6|12481.4|12469.4|2
1632836580000|2021-09-28 13:43:00|12488.3|12476.3|12489.5|12477.5|12490.8|12478.8|12487.6|12475.6|3
1632836590000|2021-09-28 13:43:10|12492|12480|12490.2|12478.2|12492|12480|12490.2|12478.2|1
1632836600000|2021-09-28 13:43:20|12490.8|12478.8|12495.2|12483.2|12495.2|12483.2|12490.8|12478.8|3
1632836610000|2021-09-28 13:43:30|12495.8|12483.8|12498.3|12486.3|12499.5|12487.5|12495.2|12483.2|10
1632836620000|2021-09-28 13:43:40|12500.8|12488.8|12501.4|12489.4|12502.6|12490.6|12499.5|12487.5|13
1632836630000|2021-09-28 13:43:50|12502|12490|12500.8|12488.8|12502.6|12490.6|12500.2|12488.2|1
1632836640000|2021-09-28 13:44:00|12500.2|12488.2|12502.7|12490.7|12503.3|12491.3|12500.2|12488.2|0
1632836650000|2021-09-28 13:44:10|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|1
1632836670000|2021-09-28 13:44:30|12502.7|12490.7|12502|12490|12502.7|12490.7|12501.4|12489.4|10
1632836680000|2021-09-28 13:44:40|12501.4|12489.4|12500.2|12488.2|12502.7|12490.7|12498.9|12486.9|1
1632836690000|2021-09-28 13:44:50|12498.9|12486.9|12502|12490|12503.3|12491.3|12498.9|12486.9|0
1632836700000|2021-09-28 13:45:00|12501.4|12489.4|12501.4|12489.4|12501.4|12489.4|12494.5|12482.5|4
1632836710000|2021-09-28 13:45:10|12500.8|12488.8|12500.2|12488.2|12501.4|12489.4|12500.2|12488.2|1
1632836720000|2021-09-28 13:45:20|12502.1|12490.1|12506.4|12494.4|12506.4|12494.4|12502.1|12490.1|3
1632836730000|2021-09-28 13:45:30|12505.8|12493.8|12498.9|12486.9|12507|12495|12498.3|12486.3|3
1632836740000|2021-09-28 13:45:40|12499.5|12487.5|12497.7|12485.7|12500.2|12488.2|12497.7|12485.7|0
1632836750000|2021-09-28 13:45:50|12500.8|12488.8|12504.5|12492.5|12504.5|12492.5|12500.2|12488.2|10
1632836760000|2021-09-28 13:46:00|12504.6|12492.6|12505.2|12493.2|12505.2|12493.2|12503.9|12491.9|0
1632836770000|2021-09-28 13:46:10|12503.9|12491.9|12502.1|12490.1|12503.9|12491.9|12501.4|12489.4|3
1632836780000|2021-09-28 13:46:20|12501.4|12489.4|12500.2|12488.2|12501.4|12489.4|12498.3|12486.3|0
1632836790000|2021-09-28 13:46:30|12500.8|12488.8|12502.1|12490.1|12503.3|12491.3|12500.8|12488.8|3
1632836800000|2021-09-28 13:46:40|12500.8|12488.8|12495.8|12483.8|12500.8|12488.8|12493.9|12481.9|0
1632836810000|2021-09-28 13:46:50|12496.4|12484.4|12490.8|12478.8|12498.3|12486.3|12490.2|12478.2|2
1632836820000|2021-09-28 13:47:00|12490.2|12478.2|12490.8|12478.8|12493.3|12481.3|12490.2|12478.2|0
1632836830000|2021-09-28 13:47:10|12490.2|12478.2|12498.3|12486.3|12499.6|12487.6|12490.2|12478.2|0
1632836840000|2021-09-28 13:47:20|12498.9|12486.9|12499.6|12487.6|12499.6|12487.6|12498.9|12486.9|1
1632836850000|2021-09-28 13:47:30|12498.3|12486.3|12492.1|12480.1|12498.3|12486.3|12492.1|12480.1|2
1632836860000|2021-09-28 13:47:40|12490.8|12478.8|12490.2|12478.2|12493.9|12481.9|12490.2|12478.2|1
1632836870000|2021-09-28 13:47:50|12492.7|12480.7|12491.5|12479.5|12492.7|12480.7|12490.2|12478.2|0
1632836880000|2021-09-28 13:48:00|12492.1|12480.1|12489.6|12477.6|12492.7|12480.7|12487.7|12475.7|3
1632836890000|2021-09-28 13:48:10|12489|12477|12489.6|12477.6|12489.6|12477.6|12489|12477|0
1632836900000|2021-09-28 13:48:20|12489|12477|12487.7|12475.7|12489.6|12477.6|12487.7|12475.7|0
1632836910000|2021-09-28 13:48:30|12485.2|12473.2|12485.8|12473.8|12485.8|12473.8|12485.2|12473.2|20
1632836920000|2021-09-28 13:48:40|12487.1|12475.1|12492.1|12480.1|12492.1|12480.1|12487.1|12475.1|0
1632836930000|2021-09-28 13:48:50|12492.7|12480.7|12494.6|12482.6|12494.6|12482.6|12492.7|12480.7|10
1632836940000|2021-09-28 13:49:00|12494|12482|12491.5|12479.5|12494|12482|12491.5|12479.5|0
1632836950000|2021-09-28 13:49:10|12492.1|12480.1|12490.8|12478.8|12492.1|12480.1|12490.8|12478.8|1
1632836960000|2021-09-28 13:49:20|12491.5|12479.5|12490.8|12478.8|12491.5|12479.5|12490.8|12478.8|0
1632836970000|2021-09-28 13:49:30|12490.2|12478.2|12488.3|12476.3|12490.8|12478.8|12487.7|12475.7|0
1632836980000|2021-09-28 13:49:40|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12486.5|12474.5|8
1632836990000|2021-09-28 13:49:50|12487.1|12475.1|12485.2|12473.2|12487.1|12475.1|12485.2|12473.2|0
1632837000000|2021-09-28 13:50:00|12484.6|12472.6|12483.3|12471.3|12484.6|12472.6|12483.3|12471.3|0
1632837010000|2021-09-28 13:50:10|12482.1|12470.1|12475.2|12463.2|12483.3|12471.3|12475.2|12463.2|17
1632837020000|2021-09-28 13:50:20|12474.6|12462.6|12469.6|12457.6|12474.6|12462.6|12469.6|12457.6|43
1632837030000|2021-09-28 13:50:30|12468.3|12456.3|12469.6|12457.6|12470.8|12458.8|12467.7|12455.7|9
1632837040000|2021-09-28 13:50:40|12467.7|12455.7|12469.6|12457.6|12470.2|12458.2|12466.5|12454.5|9
1632837050000|2021-09-28 13:50:50|12468.3|12456.3|12475.8|12463.8|12475.8|12463.8|12468.3|12456.3|1
1632837060000|2021-09-28 13:51:00|12475.2|12463.2|12470.8|12458.8|12475.2|12463.2|12469.6|12457.6|12
1632837070000|2021-09-28 13:51:10|12472.7|12460.7|12472.1|12460.1|12472.7|12460.7|12470.8|12458.8|1
1632837080000|2021-09-28 13:51:20|12470.8|12458.8|12466.5|12454.5|12470.8|12458.8|12466.5|12454.5|5
1632837090000|2021-09-28 13:51:30|12469|12457|12468.3|12456.3|12469.6|12457.6|12467.7|12455.7|0
1632837100000|2021-09-28 13:51:40|12469|12457|12467.1|12455.1|12469.6|12457.6|12466.5|12454.5|3
1632837110000|2021-09-28 13:51:50|12467.7|12455.7|12468.3|12456.3|12468.3|12456.3|12466.5|12454.5|0
1632837120000|2021-09-28 13:52:00|12467.7|12455.7|12467.1|12455.1|12468.3|12456.3|12467.1|12455.1|1
1632837150000|2021-09-28 13:52:30|12466.5|12454.5|12469|12457|12469|12457|12466.5|12454.5|0
1632837160000|2021-09-28 13:52:40|12468.3|12456.3|12467.7|12455.7|12470.2|12458.2|12467.1|12455.1|1
1632837170000|2021-09-28 13:52:50|12468.3|12456.3|12470.8|12458.8|12472.7|12460.7|12468.3|12456.3|0
1632837180000|2021-09-28 13:53:00|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|12468.3|12456.3|0
1632837190000|2021-09-28 13:53:10|12470.8|12458.8|12466.5|12454.5|12470.8|12458.8|12465.8|12453.8|4
1632837210000|2021-09-28 13:53:30|12465.8|12453.8|12465.8|12453.8|12465.8|12453.8|12465.8|12453.8|0
1632837220000|2021-09-28 13:53:40|12466.5|12454.5|12465.8|12453.8|12466.5|12454.5|12465.8|12453.8|0
1632837230000|2021-09-28 13:53:50|12467.1|12455.1|12466.5|12454.5|12467.7|12455.7|12466.5|12454.5|1
1632837240000|2021-09-28 13:54:00|12469.6|12457.6|12469.6|12457.6|12469.6|12457.6|12469|12457|9
1632837250000|2021-09-28 13:54:10|12474.6|12462.6|12475.2|12463.2|12477.7|12465.7|12474.6|12462.6|11
1632837260000|2021-09-28 13:54:20|12474|12462|12475.8|12463.8|12475.8|12463.8|12473.3|12461.3|12
1632837270000|2021-09-28 13:54:30|12474|12462|12474|12462|12474|12462|12474|12462|0
1632837280000|2021-09-28 13:54:40|12473.4|12461.4|12474.6|12462.6|12474.6|12462.6|12469|12457|27
1632837290000|2021-09-28 13:54:50|12474|12462|12473.4|12461.4|12475.2|12463.2|12473.4|12461.4|0
1632837300000|2021-09-28 13:55:00|12474|12462|12475.9|12463.9|12475.9|12463.9|12469.6|12457.6|37
1632837310000|2021-09-28 13:55:10|12475.2|12463.2|12475.2|12463.2|12480.2|12468.2|12473.4|12461.4|4
1632837320000|2021-09-28 13:55:20|12474.6|12462.6|12473.4|12461.4|12475.2|12463.2|12472.7|12460.7|0
1632837330000|2021-09-28 13:55:30|12472.7|12460.7|12469|12457|12472.7|12460.7|12469|12457|3
1632837340000|2021-09-28 13:55:40|12469.6|12457.6|12469.6|12457.6|12469.6|12457.6|12469|12457|0
1632837350000|2021-09-28 13:55:50|12469|12457|12472.1|12460.1|12474|12462|12469|12457|23
1632837360000|2021-09-28 13:56:00|12472.7|12460.7|12472.7|12460.7|12473.4|12461.4|12472.7|12460.7|0
1632837370000|2021-09-28 13:56:10|12474|12462|12479|12467|12479|12467|12474|12462|5
1632837380000|2021-09-28 13:56:20|12478.4|12466.4|12473.4|12461.4|12478.4|12466.4|12472.1|12460.1|0
1632837390000|2021-09-28 13:56:30|12472.1|12460.1|12475.9|12463.9|12477.1|12465.1|12472.1|12460.1|5
1632837400000|2021-09-28 13:56:40|12475.2|12463.2|12475.9|12463.9|12481.1|12465.1|12473.4|12461.1|26
1632837410000|2021-09-28 13:56:50|12475.2|12463.2|12477.1|12465.1|12477.1|12465.1|12475.2|12463.2|0
1632837420000|2021-09-28 13:57:00|12476.5|12464.5|12473.4|12461.4|12477.1|12465.1|12473.4|12461.4|3
1632837430000|2021-09-28 13:57:10|12472.1|12460.1|12474.6|12462.6|12474.6|12462.6|12472.1|12460.1|14
1632837460000|2021-09-28 13:57:40|12479|12467|12480.2|12468.2|12480.2|12468.2|12479|12467|3
1632837470000|2021-09-28 13:57:50|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|1
1632837480000|2021-09-28 13:58:00|12482.1|12470.1|12482.1|12470.1|12482.1|12470.1|12481.5|12469.5|0
1632837490000|2021-09-28 13:58:10|12481.5|12469.5|12482.1|12470.1|12482.1|12470.1|12481.5|12469.5|1
1632837500000|2021-09-28 13:58:20|12481.5|12469.5|12480.9|12468.9|12481.5|12469.5|12480.9|12468.9|1
1632837510000|2021-09-28 13:58:30|12480.3|12468.3|12483.4|12471.4|12484|12472|12479.6|12467.6|0
1632837520000|2021-09-28 13:58:40|12484.6|12472.6|12484.6|12472.6|12484.6|12472.6|12484.6|12472.6|0
1632837530000|2021-09-28 13:58:50|12486.5|12474.5|12487.1|12475.1|12489|12477|12486.5|12474.5|3
1632837540000|2021-09-28 13:59:00|12486.5|12474.5|12487.8|12475.8|12487.8|12475.8|12485.9|12473.9|4
1632837550000|2021-09-28 13:59:10|12488.4|12476.4|12486.5|12474.5|12489|12477|12485.3|12473.3|0
1632837560000|2021-09-28 13:59:20|12485.3|12473.3|12485.3|12473.3|12485.9|12473.9|12485.3|12473.3|0
1632837570000|2021-09-28 13:59:30|12484.6|12472.6|12479.6|12467.6|12484.6|12472.6|12479.6|12467.6|23
1632837580000|2021-09-28 13:59:40|12489.6|12477.6|12490.9|12478.9|12491.5|12479.5|12489|12477|14
1632837590000|2021-09-28 13:59:50|12490.3|12478.3|12489.6|12477.6|12490.3|12478.3|12488.4|12476.4|0
1632837600000|2021-09-28 14:00:00|12489|12477|12489.6|12477.6|12489.6|12477.6|12489|12477|3
1632837610000|2021-09-28 14:00:10|12489|12477|12480.9|12468.9|12489|12477|12480.9|12468.9|15
1632837620000|2021-09-28 14:00:20|12482.1|12470.1|12487.1|12475.1|12487.1|12475.1|12480.9|12468.9|25
1632837630000|2021-09-28 14:00:30|12485.9|12473.9|12481.5|12469.5|12485.9|12473.9|12481.5|12469.5|11
1632837640000|2021-09-28 14:00:40|12484.6|12472.6|12485.9|12473.9|12487.1|12475.1|12484.6|12472.6|2
1632837650000|2021-09-28 14:00:50|12486.5|12474.5|12492.1|12480.1|12492.1|12480.1|12486.5|12474.5|3
1632837660000|2021-09-28 14:01:00|12487.8|12475.8|12487.8|12475.8|12489|12477|12487.8|12475.8|5
1632837670000|2021-09-28 14:01:10|12486.5|12474.5|12484.6|12472.6|12486.5|12474.5|12484.6|12472.6|0
1632837680000|2021-09-28 14:01:20|12487.1|12475.1|12489|12477|12489|12477|12487.1|12475.1|0
1632837690000|2021-09-28 14:01:30|12489.6|12477.6|12487.1|12475.1|12490.3|12478.3|12486.5|12474.5|0
1632837700000|2021-09-28 14:01:40|12486.5|12474.5|12477.1|12465.1|12487.1|12475.1|12477.1|12465.1|8
1632837710000|2021-09-28 14:01:50|12476.5|12464.5|12476.5|12464.5|12476.5|12464.5|12476.5|12464.5|0
1632837720000|2021-09-28 14:02:00|12474.6|12462.6|12472.1|12460.1|12474.6|12462.6|12472.1|12460.1|14
1632837730000|2021-09-28 14:02:10|12471.5|12459.5|12472.1|12460.1|12472.1|12460.1|12471.5|12459.5|20
1632837740000|2021-09-28 14:02:20|12471.5|12459.5|12472.1|12460.1|12472.1|12460.1|12471.5|12459.5|22
1632837750000|2021-09-28 14:02:30|||||||||5
1632837760000|2021-09-28 14:02:40|12472.2|12460.2|12472.2|12460.2|12472.2|12460.2|12472.2|12460.2|0
1632837770000|2021-09-28 14:02:50|12472.8|12460.8|12472.2|12460.2|12472.8|12460.8|12470.9|12458.9|6
1632837780000|2021-09-28 14:03:00|12473.4|12461.4|12470.9|12458.9|12473.4|12461.4|12470.9|12458.9|21
1632837790000|2021-09-28 14:03:10|12472.2|12460.2|12474.7|12462.7|12474.7|12462.7|12472.2|12460.2|58
1632837800000|2021-09-28 14:03:20|12473.4|12461.4|12474.7|12462.7|12474.7|12462.7|12473.4|12461.4|1
1632837810000|2021-09-28 14:03:30|12474|12462|12474.7|12462.7|12474.7|12462.7|12474|12462|9
1632837820000|2021-09-28 14:03:40|||||||||1
1632837830000|2021-09-28 14:03:50|12473.4|12461.4|12473.4|12461.4|12473.4|12461.4|12473.4|12461.4|3
1632837840000|2021-09-28 14:04:00|12480.3|12468.3|12482.2|12470.2|12482.2|12470.2|12477.2|12465.2|39
1632837850000|2021-09-28 14:04:10|12482.8|12470.8|12483.4|12471.4|12483.4|12471.4|12480.3|12468.3|22
1632837860000|2021-09-28 14:04:20|12484|12472|12486.5|12474.5|12488.4|12476.4|12484|12472|10
1632837870000|2021-09-28 14:04:30|12487.2|12475.2|12483.4|12471.4|12487.2|12475.2|12480.9|12468.9|4
1632837880000|2021-09-28 14:04:40|12484.7|12472.7|12485.3|12473.3|12485.9|12473.9|12484|12472|0
1632837890000|2021-09-28 14:04:50|12484|12472|12485.9|12473.9|12485.9|12473.9|12484|12472|0
1632837900000|2021-09-28 14:05:00|12482.8|12470.8|12474.7|12462.7|12482.8|12470.8|12474.7|12462.7|0
1632837910000|2021-09-28 14:05:10|12473.4|12461.4|12477.2|12465.2|12477.2|12465.2|12473.4|12461.4|4
1632837920000|2021-09-28 14:05:20|12475.9|12463.9|12475.9|12463.9|12475.9|12463.9|12475.9|12463.9|0
1632837930000|2021-09-28 14:05:30|12474.7|12462.7|12473.4|12461.4|12474.7|12462.7|12473.4|12461.4|0
1632837940000|2021-09-28 14:05:40|12474.7|12462.7|12474.7|12462.7|12474.7|12462.7|12474.7|12462.7|0
1632837950000|2021-09-28 14:05:50|12473.4|12461.4|12474.7|12462.7|12474.7|12462.7|12473.4|12461.4|1
1632837960000|2021-09-28 14:06:00|12474|12462|12474.7|12462.7|12474.7|12462.7|12474|12462|1
1632837970000|2021-09-28 14:06:10|12473.4|12461.4|12474.1|12462.1|12474.7|12462.7|12473.4|12461.4|0
1632837980000|2021-09-28 14:06:20|12474.7|12462.7|12472.2|12460.2|12474.7|12462.7|12472.2|12460.2|0
1632837990000|2021-09-28 14:06:30|12480.9|12468.9|12481.6|12469.6|12482.8|12470.8|12480.9|12468.9|39
1632838000000|2021-09-28 14:06:40|12480.9|12468.9|12479.1|12467.1|12480.9|12468.9|12479.1|12467.1|0
1632838010000|2021-09-28 14:06:50|12479.7|12467.7|12479.1|12467.1|12479.7|12467.7|12479.1|12467.1|0
1632838020000|2021-09-28 14:07:00|12479.7|12467.7|12484.7|12472.7|12484.7|12472.7|12479.1|12467.1|0
1632838030000|2021-09-28 14:07:10|12484.1|12472.1|12484.1|12472.1|12484.1|12472.1|12484.1|12472.1|1
1632838040000|2021-09-28 14:07:20|12487.2|12475.2|12484.7|12472.7|12487.2|12475.2|12484.7|12472.7|5
1632838050000|2021-09-28 14:07:30|12484.1|12472.1|12483.4|12471.4|12484.1|12472.1|12482.8|12470.8|0
1632838060000|2021-09-28 14:07:40|12482.8|12470.8|12484.7|12472.7|12485.3|12473.3|12480.3|12468.3|5
1632838070000|2021-09-28 14:07:50|12484.1|12472.1|12484.7|12472.7|12484.7|12472.7|12482.8|12470.8|0
1632838080000|2021-09-28 14:08:00|12483.4|12471.4|12483.4|12471.4|12483.4|12471.4|12482.2|12470.2|2
1632838090000|2021-09-28 14:08:10|12484.1|12472.1|12487.8|12475.8|12487.8|12475.8|12484.1|12472.1|0
1632838100000|2021-09-28 14:08:20|12484.7|12472.7|12485.9|12473.9|12485.9|12473.9|12484.7|12472.7|1
1632838110000|2021-09-28 14:08:30|12488.4|12476.4|12487.8|12475.8|12488.4|12476.4|12487.8|12475.8|4
1632838120000|2021-09-28 14:08:40|12485.9|12473.9|12487.2|12475.2|12487.2|12475.2|12484.7|12472.7|0
1632838130000|2021-09-28 14:08:50|12485.9|12473.9|12485.9|12473.9|12485.9|12473.9|12485.3|12473.3|0
1632838140000|2021-09-28 14:09:00|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|22
1632838150000|2021-09-28 14:09:10|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12493.4|12481.4|5
1632838160000|2021-09-28 14:09:20|12493.4|12481.4|12491.6|12479.6|12494.1|12482.1|12491.6|12479.6|3
1632838170000|2021-09-28 14:09:30|12490.9|12478.9|12489.1|12477.1|12490.9|12478.9|12489.1|12477.1|0
1632838180000|2021-09-28 14:09:40|12488.4|12476.4|12489.1|12477.1|12489.1|12477.1|12487.8|12475.8|0
1632838190000|2021-09-28 14:09:50|12492.2|12480.2|12496.6|12484.6|12496.6|12484.6|12490.3|12478.3|30
1632838200000|2021-09-28 14:10:00|12496|12484|12490.9|12478.9|12496|12484|12490.9|12478.9|0
1632838210000|2021-09-28 14:10:10|12492.8|12480.8|12497.2|12485.2|12497.2|12485.2|12492.8|12480.8|3
1632838220000|2021-09-28 14:10:20|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|12495.9|12483.9|2
1632838230000|2021-09-28 14:10:30|12497.8|12485.8|12499.7|12487.7|12499.7|12487.7|12497.8|12485.8|2
1632838240000|2021-09-28 14:10:40|12500.3|12488.3|12501|12489|12501|12489|12500.3|12488.3|0
1632838250000|2021-09-28 14:10:50|12498.5|12486.5|12496|12484|12498.5|12486.5|12496|12484|3
1632838260000|2021-09-28 14:11:00|12494.7|12482.7|12496.6|12484.6|12496.6|12484.6|12494.1|12482.1|7
1632838270000|2021-09-28 14:11:10|12494.7|12482.7|12493.5|12481.5|12494.7|12482.7|12493.5|12481.5|5
1632838280000|2021-09-28 14:11:20|12494.1|12482.1|12494.1|12482.1|12496|12484|12493.5|12481.5|2
1632838290000|2021-09-28 14:11:30|12496|12484|12495.3|12483.3|12496|12484|12494.7|12482.7|1
1632838300000|2021-09-28 14:11:40|12496|12484|12496.6|12484.6|12497.2|12485.2|12496|12484|0
1632838310000|2021-09-28 14:11:50|12497.2|12485.2|12497.2|12485.2|12497.2|12485.2|12497.2|12485.2|0
1632838320000|2021-09-28 14:12:00|12499.1|12487.1|12496|12484|12499.7|12487.7|12495.3|12483.3|2
1632838330000|2021-09-28 14:12:10|12495.3|12483.3|12494.7|12482.7|12497.2|12485.2|12494.1|12482.1|3
1632838340000|2021-09-28 14:12:20|12497.2|12485.2|12497.2|12485.2|12497.2|12485.2|12496|12484|3
1632838360000|2021-09-28 14:12:40|12496|12484|12494.7|12482.7|12496|12484|12494.7|12482.7|5
1632838380000|2021-09-28 14:13:00|12496|12484|12499.1|12487.1|12499.7|12487.7|12496|12484|1
1632838390000|2021-09-28 14:13:10|12502.2|12490.2|12497.8|12485.8|12502.8|12490.8|12497.8|12485.8|8
1632838400000|2021-09-28 14:13:20|12497.2|12485.2|12496.6|12484.6|12497.2|12485.2|12496|12484|1
1632838410000|2021-09-28 14:13:30|12497.2|12485.2|12496.6|12484.6|12497.2|12485.2|12496.6|12484.6|0
1632838420000|2021-09-28 14:13:40|12497.2|12485.2|12494.1|12482.1|12497.2|12485.2|12494.1|12482.1|3
1632838430000|2021-09-28 14:13:50|12494.7|12482.7|12498.5|12486.5|12498.5|12486.5|12494.1|12482.1|8
1632838440000|2021-09-28 14:14:00|12497.2|12485.2|12499.7|12487.7|12499.7|12487.7|12497.2|12485.2|10
1632838450000|2021-09-28 14:14:10|12501.6|12489.6|12498.5|12486.5|12502.2|12490.2|12497.9|12485.9|10
1632838460000|2021-09-28 14:14:20|||||||||4
1632838470000|2021-09-28 14:14:30|||||||||2
1632838480000|2021-09-28 14:14:40|||||||||4
1632838490000|2021-09-28 14:14:50|12503.5|12491.5|12504.1|12492.1|12504.1|12492.1|12503.5|12491.5|10
1632838500000|2021-09-28 14:15:00|12502.2|12490.2|12504.1|12492.1|12504.7|12492.7|12501.6|12489.6|1
1632838510000|2021-09-28 14:15:10|12502.9|12490.9|12503.5|12491.5|12503.5|12491.5|12502.9|12490.9|0
1632838520000|2021-09-28 14:15:20|12504.1|12492.1|12506|12494|12506|12494|12504.1|12492.1|6
1632838530000|2021-09-28 14:15:30|12505.4|12493.4|12506|12494|12506|12494|12505.4|12493.4|0
1632838540000|2021-09-28 14:15:40|12504.7|12492.7|12504.1|12492.1|12504.7|12492.7|12503.5|12491.5|11
1632838550000|2021-09-28 14:15:50|12506.6|12494.6|12506.6|12494.6|12507.2|12495.2|12506|12494|1
1632838560000|2021-09-28 14:16:00|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12504.7|12492.7|1
1632838570000|2021-09-28 14:16:10|12506|12494|12508.5|12496.5|12508.5|12496.5|12505.4|12493.4|2
1632838580000|2021-09-28 14:16:20|12507.2|12495.2|12506.6|12494.6|12507.2|12495.2|12506.6|12494.6|1
1632838590000|2021-09-28 14:16:30|12508.5|12496.5|12512.2|12500.2|12512.2|12500.2|12508.5|12496.5|13
1632838600000|2021-09-28 14:16:40|12511.6|12499.6|12511.6|12499.6|12511.6|12499.6|12509.1|12497.1|7
1632838610000|2021-09-28 14:16:50|12513.5|12501.5|12511.6|12499.6|12513.5|12501.5|12511.6|12499.6|3
1632838620000|2021-09-28 14:17:00|12511|12499|12512.2|12500.2|12513.5|12501.5|12511|12499|7
1632838630000|2021-09-28 14:17:10|12513.5|12501.5|12511|12499|12514.7|12502.7|12511|12499|11
1632838640000|2021-09-28 14:17:20|12511.6|12499.6|12515.4|12503.4|12515.4|12503.4|12511.6|12499.6|0
1632838650000|2021-09-28 14:17:30|12516|12504|12517.9|12505.9|12518.5|12506.5|12516|12504|6
1632838660000|2021-09-28 14:17:40|12516.6|12504.6|12516.6|12504.6|12516.6|12504.6|12515.4|12503.4|3
1632838670000|2021-09-28 14:17:50|12515.4|12503.4|12516|12504|12516.6|12504.6|12512.9|12500.9|5
1632838680000|2021-09-28 14:18:00|12514.8|12502.8|12514.7|12502.7|12514.8|12502.8|12512.3|12500.3|1
1632838690000|2021-09-28 14:18:10|12516|12504|12516|12504|12516|12504|12515.4|12503.4|5
1632838700000|2021-09-28 14:18:20|12515.4|12503.4|12514.8|12502.8|12516.6|12504.6|12514.8|12502.8|9
1632838710000|2021-09-28 14:18:30|12516|12504|12516|12504|12516.6|12504.6|12516|12504|1
1632838720000|2021-09-28 14:18:40|12516.6|12504.6|12516.6|12504.6|12516.6|12504.6|12514.8|12502.8|0
1632838730000|2021-09-28 14:18:50|12514.8|12502.8|12514.1|12502.1|12514.8|12502.8|12514.1|12502.1|2
1632838740000|2021-09-28 14:19:00|12512.9|12500.9|12511.6|12499.6|12512.9|12500.9|12510.4|12498.4|1
1632838750000|2021-09-28 14:19:10|12514.8|12502.8|12517.3|12505.3|12518.5|12506.5|12514.8|12502.8|2
1632838760000|2021-09-28 14:19:20|12516.6|12504.6|12517.9|12505.9|12517.9|12505.9|12516.6|12504.6|1
1632838770000|2021-09-28 14:19:30|12517.3|12505.3|12521|12509|12521|12509|12517.3|12505.3|9
1632838780000|2021-09-28 14:19:40|12521.6|12509.6|12521|12509|12521.6|12509.6|12521|12509|2
1632838790000|2021-09-28 14:19:50|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|12521.6|12509.6|1
1632838800000|2021-09-28 14:20:00|12521|12509|12516|12504|12521|12509|12515.4|12503.4|0
1632838810000|2021-09-28 14:20:10|12514.1|12502.1|12514.1|12502.1|12514.8|12502.8|12511|12499|0
1632838820000|2021-09-28 14:20:20|12514.8|12502.8|12516.6|12504.6|12517.3|12505.3|12514.8|12502.8|1
1632838830000|2021-09-28 14:20:30|12515.4|12503.4|12511.6|12499.6|12517.3|12505.3|12511.6|12499.6|6
1632838840000|2021-09-28 14:20:40|12516.6|12504.6|12516.6|12504.6|12516.6|12504.6|12516|12504|0
1632838850000|2021-09-28 14:20:50|12515.4|12503.4|12513.5|12501.5|12515.4|12503.4|12512.9|12500.9|3
1632838870000|2021-09-28 14:21:10|12514.1|12502.1|12516|12504|12516|12504|12514.1|12502.1|0
1632838880000|2021-09-28 14:21:20|12517.3|12505.3|12517.3|12505.3|12519.1|12507.1|12517.3|12505.3|0
1632838890000|2021-09-28 14:21:30|12517.9|12505.9|12519.1|12507.1|12519.1|12507.1|12517.9|12505.9|1
1632838900000|2021-09-28 14:21:40|12516|12504|12512.3|12500.3|12516.6|12504.6|12512.3|12500.3|1
1632838910000|2021-09-28 14:21:50|12511|12499|12512.3|12500.3|12513.5|12501.5|12509.1|12497.1|6
1632838920000|2021-09-28 14:22:00|12512.9|12500.9|12506.6|12494.6|12512.9|12500.9|12506.6|12494.6|0
1632838930000|2021-09-28 14:22:10|12506|12494|12506|12494|12507.3|12495.3|12504.2|12492.2|0
1632838940000|2021-09-28 14:22:20|12505.4|12493.4|12503.5|12491.5|12506|12494|12503.5|12491.5|0
1632838950000|2021-09-28 14:22:30|12504.2|12492.2|12499.8|12487.8|12504.2|12492.2|12499.8|12487.8|0
1632838960000|2021-09-28 14:22:40|12498.5|12486.5|12497.3|12485.3|12498.5|12486.5|12496.7|12484.7|2
1632838970000|2021-09-28 14:22:50|12496.7|12484.7|12494.8|12482.8|12496.7|12484.7|12494.8|12482.8|0
1632838980000|2021-09-28 14:23:00|||||||||3
1632838990000|2021-09-28 14:23:10|12496|12484|12498.5|12486.5|12498.5|12486.5|12496|12484|2
1632839000000|2021-09-28 14:23:20|12497.3|12485.3|12496.7|12484.7|12497.3|12485.3|12496.7|12484.7|1
1632839010000|2021-09-28 14:23:30|12500.4|12488.4|12501.7|12489.7|12501.7|12489.7|12500.4|12488.4|0
1632839020000|2021-09-28 14:23:40|12499.2|12487.2|12498.5|12486.5|12501|12489|12498.5|12486.5|3
1632839030000|2021-09-28 14:23:50|12497.9|12485.9|12497.9|12485.9|12497.9|12485.9|12497.9|12485.9|0
1632839040000|2021-09-28 14:24:00|12498.5|12486.5|12496.7|12484.7|12498.5|12486.5|12496.7|12484.7|0
1632839050000|2021-09-28 14:24:10|12494.8|12482.8|12494.2|12482.2|12494.8|12482.8|12493.5|12481.5|3
1632839060000|2021-09-28 14:24:20|12493.5|12481.5|12491.7|12479.7|12493.5|12481.5|12491.7|12479.7|0
1632839070000|2021-09-28 14:24:30|12494.8|12482.8|12496|12484|12496|12484|12494.8|12482.8|10
1632839080000|2021-09-28 14:24:40|12495.4|12483.4|12495.4|12483.4|12495.4|12483.4|12495.4|12483.4|0
1632839090000|2021-09-28 14:24:50|12496|12484|12494.8|12482.8|12496|12484|12494.8|12482.8|8
1632839100000|2021-09-28 14:25:00|12492.9|12480.9|12494.2|12482.2|12494.8|12482.8|12491.7|12479.7|3
1632839110000|2021-09-28 14:25:10|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|0
1632839120000|2021-09-28 14:25:20|12496|12484|12494.2|12482.2|12496|12484|12494.2|12482.2|0
1632839130000|2021-09-28 14:25:30|||||||||15
1632839150000|2021-09-28 14:25:50|12494.8|12482.8|12493.5|12481.5|12494.8|12482.8|12493.5|12481.5|2
1632839160000|2021-09-28 14:26:00|12494.2|12482.2|12492.9|12480.9|12494.2|12482.2|12492.9|12480.9|0
1632839170000|2021-09-28 14:26:10|12493.6|12481.6|12492.3|12480.3|12493.6|12481.6|12492.3|12480.3|2
1632839180000|2021-09-28 14:26:20|12492.9|12480.9|12494.2|12482.2|12494.2|12482.2|12492.3|12480.3|0
1632839190000|2021-09-28 14:26:30|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.1|12484.1|0
1632839200000|2021-09-28 14:26:40|12497.9|12485.9|12496.7|12484.7|12497.9|12485.9|12494.8|12482.8|10
1632839210000|2021-09-28 14:26:50|12495.4|12483.4|12496.1|12484.1|12496.1|12484.1|12495.4|12483.4|0
1632839220000|2021-09-28 14:27:00|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.1|12484.1|5
1632839230000|2021-09-28 14:27:10|12497.9|12485.9|12499.2|12487.2|12499.8|12487.8|12497.9|12485.9|0
1632839240000|2021-09-28 14:27:20|12498.6|12486.6|12499.2|12487.2|12499.8|12487.8|12498.6|12486.6|1
1632839250000|2021-09-28 14:27:30|12501.7|12489.7|12499.8|12487.8|12501.7|12489.7|12499.8|12487.8|0
1632839260000|2021-09-28 14:27:40|12498.6|12486.6|12499.2|12487.2|12499.2|12487.2|12498.6|12486.6|0
1632839270000|2021-09-28 14:27:50|12499.8|12487.8|12494.2|12482.2|12499.8|12487.8|12494.2|12482.2|0
1632839280000|2021-09-28 14:28:00|12493.6|12481.6|12491.7|12479.7|12493.6|12481.6|12491.1|12479.1|0
1632839290000|2021-09-28 14:28:10|12493.6|12481.6|12491.7|12479.7|12493.6|12481.6|12491.7|12479.7|0
1632839300000|2021-09-28 14:28:20|12490.4|12478.4|12491.1|12479.1|12491.1|12479.1|12490.4|12478.4|2
1632839310000|2021-09-28 14:28:30|12490.4|12478.4|12490.4|12478.4|12490.4|12478.4|12490.4|12478.4|0
1632839320000|2021-09-28 14:28:40|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|12487.9|12475.9|3
1632839330000|2021-09-28 14:28:50|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|2
1632839340000|2021-09-28 14:29:00|12489.2|12477.2|12489.8|12477.8|12489.8|12477.8|12487.9|12475.9|0
1632839350000|2021-09-28 14:29:10|12488.6|12476.6|12486.1|12474.1|12489.2|12477.2|12486.1|12474.1|6
1632839360000|2021-09-28 14:29:20|12486.7|12474.7|12483.6|12471.6|12486.7|12474.7|12483.6|12471.6|1
1632839370000|2021-09-28 14:29:30|12482.9|12470.9|12481.7|12469.7|12482.9|12470.9|12481.1|12469.1|11
1632839380000|2021-09-28 14:29:40|12482.3|12470.3|12484.8|12472.8|12484.8|12472.8|12482.3|12470.3|2
1632839390000|2021-09-28 14:29:50|12486.7|12474.7|12486.1|12474.1|12487.3|12475.3|12486.1|12474.1|1
1632839400000|2021-09-28 14:30:00|12486.7|12474.7|12481.1|12469.1|12486.7|12474.7|12481.1|12469.1|0
1632839410000|2021-09-28 14:30:10|12479.8|12467.8|12480.4|12468.4|12480.4|12468.4|12479.8|12467.8|1
1632839420000|2021-09-28 14:30:20|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|2
1632839430000|2021-09-28 14:30:30|12484.2|12472.2|12486.1|12474.1|12486.1|12474.1|12483.6|12471.6|2
1632839440000|2021-09-28 14:30:40|12487.3|12475.3|12484.8|12472.8|12487.3|12475.3|12484.8|12472.8|0
1632839450000|2021-09-28 14:30:50|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|2
1632839460000|2021-09-28 14:31:00|12490.4|12478.4|12493|12481|12493|12481|12490.4|12478.4|1
1632839470000|2021-09-28 14:31:10|12496.7|12484.7|12496.1|12484.1|12496.7|12484.7|12495.5|12483.5|35
1632839480000|2021-09-28 14:31:20|12493.6|12481.6|12491.1|12479.1|12493.6|12481.6|12491.1|12479.1|20
1632839490000|2021-09-28 14:31:30|12490.5|12478.5|12491.1|12479.1|12491.1|12479.1|12490.5|12478.5|0
1632839500000|2021-09-28 14:31:40|12490.5|12478.5|12491.1|12479.1|12492.3|12480.3|12490.5|12478.5|5
1632839510000|2021-09-28 14:31:50|12490.5|12478.5|12487.3|12475.3|12490.5|12478.5|12486.7|12474.7|1
1632839520000|2021-09-28 14:32:00|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|4
1632839530000|2021-09-28 14:32:10|12484.8|12472.8|12490.5|12478.5|12490.5|12478.5|12484.8|12472.8|2
1632839540000|2021-09-28 14:32:20|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|3
1632839550000|2021-09-28 14:32:30|12491.1|12479.1|12490.5|12478.5|12491.1|12479.1|12490.5|12478.5|0
1632839560000|2021-09-28 14:32:40|12492.3|12480.3|12489.2|12477.2|12492.3|12480.3|12489.2|12477.2|0
1632839570000|2021-09-28 14:32:50|12490.5|12478.5|12490.5|12478.5|12490.5|12478.5|12490.5|12478.5|2
1632839580000|2021-09-28 14:33:00|12489.8|12477.8|12490.5|12478.5|12490.5|12478.5|12489.8|12477.8|0
1632839590000|2021-09-28 14:33:10|12491.1|12479.1|12491.7|12479.7|12492.3|12480.3|12491.1|12479.1|0
1632839600000|2021-09-28 14:33:20|||||||||10
1632839630000|2021-09-28 14:33:50|12491.1|12479.1|12489.8|12477.8|12491.7|12479.7|12489.8|12477.8|0
1632839660000|2021-09-28 14:34:20|12489.2|12477.2|12488.6|12476.6|12489.2|12477.2|12488|12476|5
1632839670000|2021-09-28 14:34:30|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|1
1632839680000|2021-09-28 14:34:40|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|0
1632839690000|2021-09-28 14:34:50|12491.1|12479.1|12491.1|12479.1|12491.1|12479.1|12491.1|12479.1|0
1632839700000|2021-09-28 14:35:00|12490.5|12478.5|12489.9|12477.9|12490.5|12478.5|12489.9|12477.9|0
1632839710000|2021-09-28 14:35:10|12489.2|12477.2|12484.2|12472.2|12489.2|12477.2|12484.2|12472.2|2
1632839720000|2021-09-28 14:35:20|12484.9|12472.9|12484.2|12472.2|12484.9|12472.9|12484.2|12472.2|2
1632839740000|2021-09-28 14:35:40|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|0
1632839750000|2021-09-28 14:35:50|12486.1|12474.1|12484.2|12472.2|12486.1|12474.1|12484.2|12472.2|4
1632839770000|2021-09-28 14:36:10|12484.9|12472.9|12488|12476|12489.9|12477.9|12484.9|12472.9|5
1632839780000|2021-09-28 14:36:20|12487.4|12475.4|12486.1|12474.1|12488|12476|12485.5|12473.5|4
1632839790000|2021-09-28 14:36:30|12486.7|12474.7|12489.9|12477.9|12489.9|12477.9|12486.1|12474.1|4
1632839800000|2021-09-28 14:36:40|12489.2|12477.2|12487.4|12475.4|12489.2|12477.2|12487.4|12475.4|0
1632839810000|2021-09-28 14:36:50|12488|12476|12488|12476|12488|12476|12488|12476|0
1632839820000|2021-09-28 14:37:00|||||||||2
1632839830000|2021-09-28 14:37:10|12487.4|12475.4|12488|12476|12488|12476|12487.4|12475.4|0
1632839840000|2021-09-28 14:37:20|||||||||1
1632839850000|2021-09-28 14:37:30|12489.3|12477.3|12488.6|12476.6|12490.5|12478.5|12488.6|12476.6|0
1632839860000|2021-09-28 14:37:40|||||||||4
1632839870000|2021-09-28 14:37:50|12490.5|12478.5|12491.1|12479.1|12491.1|12479.1|12489.9|12477.9|0
1632839880000|2021-09-28 14:38:00|12490.5|12478.5|12493.6|12481.6|12494.9|12482.9|12490.5|12478.5|11
1632839890000|2021-09-28 14:38:10|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|6
1632839900000|2021-09-28 14:38:20|12491.8|12479.8|12491.8|12479.8|12492.4|12480.4|12491.1|12479.1|0
1632839910000|2021-09-28 14:38:30|12492.4|12480.4|12488|12476|12492.4|12480.4|12487.4|12475.4|6
1632839920000|2021-09-28 14:38:40|12489.3|12477.3|12484.9|12472.9|12489.3|12477.3|12484.9|12472.9|2
1632839930000|2021-09-28 14:38:50|12486.8|12474.8|12489.3|12477.3|12489.3|12477.3|12486.8|12474.8|2
1632839940000|2021-09-28 14:39:00|12488.6|12476.6|12489.9|12477.9|12489.9|12477.9|12488.6|12476.6|2
1632839960000|2021-09-28 14:39:20|12490.5|12478.5|12495.5|12483.5|12495.5|12483.5|12490.5|12478.5|8
1632839970000|2021-09-28 14:39:30|12493|12481|12492.4|12480.4|12493|12481|12492.4|12480.4|0
1632839980000|2021-09-28 14:39:40|12490.5|12478.5|12490.5|12478.5|12491.1|12479.1|12490.5|12478.5|0
1632839990000|2021-09-28 14:39:50|12491.1|12479.1|12491.1|12479.1|12491.1|12479.1|12491.1|12479.1|0
1632840000000|2021-09-28 14:40:00|12491.8|12479.8|12488.6|12476.6|12492.4|12480.4|12488.6|12476.6|0
1632840010000|2021-09-28 14:40:10|12491.1|12479.1|12489.9|12477.9|12491.1|12479.1|12489.9|12477.9|1
1632840020000|2021-09-28 14:40:20|12490.5|12478.5|12489.9|12477.9|12491.1|12479.1|12489.9|12477.9|0
1632840040000|2021-09-28 14:40:40|12489.3|12477.3|12486.1|12474.1|12489.3|12477.3|12486.1|12474.1|1
1632840050000|2021-09-28 14:40:50|12485.5|12473.5|12486.8|12474.8|12486.8|12474.8|12484.3|12472.3|7
1632840060000|2021-09-28 14:41:00|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12484.9|12472.9|3
1632840070000|2021-09-28 14:41:10|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|0
1632840080000|2021-09-28 14:41:20|12488|12476|12488|12476|12489.9|12477.9|12488|12476|0
1632840090000|2021-09-28 14:41:30|12488.6|12476.6|12489.3|12477.3|12489.9|12477.9|12488.6|12476.6|0
1632840100000|2021-09-28 14:41:40|12488.7|12476.7|12489.3|12477.3|12489.3|12477.3|12488.7|12476.7|0
1632840110000|2021-09-28 14:41:50|||||||||2
1632840130000|2021-09-28 14:42:10|12493|12481|12493|12481|12493.7|12481.7|12493|12481|1
1632840140000|2021-09-28 14:42:20|12493.7|12481.7|12494.3|12482.3|12494.3|12482.3|12493|12481|0
1632840150000|2021-09-28 14:42:30|12494.9|12482.9|12493|12481|12494.9|12482.9|12493|12481|0
1632840160000|2021-09-28 14:42:40|12493.7|12481.7|12498.7|12486.7|12498.7|12486.7|12493.7|12481.7|10
1632840170000|2021-09-28 14:42:50|12498|12486|12499.3|12487.3|12499.3|12487.3|12497.4|12485.4|0
1632840180000|2021-09-28 14:43:00|12498.7|12486.7|12499.3|12487.3|12499.3|12487.3|12496.8|12484.8|4
1632840190000|2021-09-28 14:43:10|12501.2|12489.2|12501.2|12489.2|12503.1|12491.1|12501.2|12489.2|5
1632840200000|2021-09-28 14:43:20|12500.5|12488.5|12499.9|12487.9|12501.8|12489.8|12499.9|12487.9|2
1632840210000|2021-09-28 14:43:30|12500.6|12488.6|12499.3|12487.3|12500.6|12488.6|12499.3|12487.3|0
1632840220000|2021-09-28 14:43:40|12501.2|12489.2|12501.8|12489.8|12501.8|12489.8|12501.2|12489.2|1
1632840230000|2021-09-28 14:43:50|12500.6|12488.6|12499.3|12487.3|12500.6|12488.6|12499.3|12487.3|0
1632840240000|2021-09-28 14:44:00|12496.2|12484.2|12498.7|12486.7|12499.3|12487.3|12496.2|12484.2|0
1632840250000|2021-09-28 14:44:10|12496.8|12484.8|12501.2|12489.2|12501.8|12489.8|12496.8|12484.8|0
1632840260000|2021-09-28 14:44:20|12501.8|12489.8|12501.8|12489.8|12501.8|12489.8|12501.8|12489.8|1
1632840270000|2021-09-28 14:44:30|||||||||1
1632840280000|2021-09-28 14:44:40|12503.1|12491.1|12502.4|12490.4|12503.1|12491.1|12502.4|12490.4|0
1632840290000|2021-09-28 14:44:50|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|0
1632840300000|2021-09-28 14:45:00|12504.9|12492.9|12504.9|12492.9|12504.9|12492.9|12503.1|12491.1|3
1632840310000|2021-09-28 14:45:10|12507.4|12495.4|12506.8|12494.8|12507.4|12495.4|12506.8|12494.8|7
1632840320000|2021-09-28 14:45:20|||||||||6
1632840330000|2021-09-28 14:45:30|12507.4|12495.4|12506.8|12494.8|12508.7|12496.7|12506.8|12494.8|41
1632840340000|2021-09-28 14:45:40|12507.4|12495.4|12507.4|12495.4|12508.7|12496.7|12506.8|12494.8|26
1632840350000|2021-09-28 14:45:50|12506.8|12494.8|12504.9|12492.9|12506.8|12494.8|12504.9|12492.9|4
1632840360000|2021-09-28 14:46:00|12504.3|12492.3|12505.6|12493.6|12505.6|12493.6|12503.7|12491.7|10
1632840380000|2021-09-28 14:46:20|12505|12493|12503.7|12491.7|12505|12493|12501.8|12489.8|0
1632840390000|2021-09-28 14:46:30|12502.5|12490.5|12497.4|12485.4|12502.5|12490.5|12496.2|12484.2|29
1632840400000|2021-09-28 14:46:40|12495.6|12483.6|12496.2|12484.2|12499.9|12487.9|12494.9|12482.9|2
1632840410000|2021-09-28 14:46:50|12496.8|12484.8|12496.8|12484.8|12496.8|12484.8|12496.8|12484.8|0
1632840430000|2021-09-28 14:47:10|12498.7|12486.7|12497.4|12485.4|12498.7|12486.7|12497.4|12485.4|1
1632840440000|2021-09-28 14:47:20|12497.5|12485.5|12497.5|12485.5|12497.5|12485.5|12497.5|12485.5|0
1632840450000|2021-09-28 14:47:30|||||||||1
1632840460000|2021-09-28 14:47:40|12496.8|12484.8|12494.3|12482.3|12496.8|12484.8|12494.3|12482.3|2
1632840470000|2021-09-28 14:47:50|12495|12483|12495|12483|12495|12483|12495|12483|1
1632840480000|2021-09-28 14:48:00|12496.8|12484.8|12497.5|12485.5|12498.7|12486.7|12495|12483|1
1632840490000|2021-09-28 14:48:10|12496.2|12484.2|12495|12483|12496.2|12484.2|12495|12483|1
1632840500000|2021-09-28 14:48:20|12495.6|12483.6|12496.2|12484.2|12496.2|12484.2|12495.6|12483.6|1
1632840510000|2021-09-28 14:48:30|12496.8|12484.8|12498.7|12486.7|12500.6|12488.6|12496.8|12484.8|1
1632840520000|2021-09-28 14:48:40|12496.8|12484.8|12495.6|12483.6|12496.8|12484.8|12495|12483|0
1632840530000|2021-09-28 14:48:50|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|12496.2|12484.2|3
1632840550000|2021-09-28 14:49:10|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|1
1632840560000|2021-09-28 14:49:20|||||||||2
1632840580000|2021-09-28 14:49:40|12498.1|12486.1|12495|12483|12498.1|12486.1|12495|12483|5
1632840590000|2021-09-28 14:49:50|12494.3|12482.3|12493.1|12481.1|12495|12483|12493.1|12481.1|0
1632840600000|2021-09-28 14:50:00|12493.7|12481.7|12489.3|12477.3|12495|12483|12489.3|12477.3|4
1632840610000|2021-09-28 14:50:10|12488.1|12476.1|12488.7|12476.7|12488.7|12476.7|12488.1|12476.1|0
1632840620000|2021-09-28 14:50:20|12489.3|12477.3|12487.5|12475.5|12489.3|12477.3|12486.8|12474.8|0
1632840630000|2021-09-28 14:50:30|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|1
1632840640000|2021-09-28 14:50:40|12488.7|12476.7|12489.3|12477.3|12489.3|12477.3|12488.7|12476.7|0
1632840650000|2021-09-28 14:50:50|12491.2|12479.2|12491.2|12479.2|12491.2|12479.2|12491.2|12479.2|0
1632840660000|2021-09-28 14:51:00|12490|12478|12490|12478|12490|12478|12490|12478|2
1632840670000|2021-09-28 14:51:10|12491.2|12479.2|12492.5|12480.5|12495|12483|12491.2|12479.2|9
1632840680000|2021-09-28 14:51:20|12493.1|12481.1|12492.5|12480.5|12493.7|12481.7|12492.5|12480.5|0
1632840690000|2021-09-28 14:51:30|||||||||3
1632840700000|2021-09-28 14:51:40|12491.2|12479.2|12493.7|12481.7|12493.7|12481.7|12491.2|12479.2|1
1632840710000|2021-09-28 14:51:50|12492.5|12480.5|12491.2|12479.2|12492.5|12480.5|12490.6|12478.6|0
1632840720000|2021-09-28 14:52:00|12493.7|12481.7|12492.5|12480.5|12493.7|12481.7|12492.5|12480.5|3
1632840730000|2021-09-28 14:52:10|12491.2|12479.2|12491.2|12479.2|12491.2|12479.2|12491.2|12479.2|0
1632840740000|2021-09-28 14:52:20|12488.7|12476.7|12488.7|12476.7|12490|12478|12488.7|12476.7|0
1632840750000|2021-09-28 14:52:30|||||||||1
1632840760000|2021-09-28 14:52:40|12490|12478|12490|12478|12490.6|12478.6|12490|12478|1
1632840770000|2021-09-28 14:52:50|12487.5|12475.5|12488.7|12476.7|12488.7|12476.7|12485.6|12473.6|3
1632840780000|2021-09-28 14:53:00|12488.1|12476.1|12487.5|12475.5|12488.1|12476.1|12487.5|12475.5|0
1632840800000|2021-09-28 14:53:20|12488.1|12476.1|12487.5|12475.5|12488.1|12476.1|12487.5|12475.5|0
1632840810000|2021-09-28 14:53:30|12488.1|12476.1|12492.5|12480.5|12492.5|12480.5|12488.1|12476.1|7
1632840820000|2021-09-28 14:53:40|12491.2|12479.2|12490|12478|12491.2|12479.2|12488.7|12476.7|2
1632840830000|2021-09-28 14:53:50|12488.7|12476.7|12487.5|12475.5|12488.7|12476.7|12487.5|12475.5|2
1632840840000|2021-09-28 14:54:00|12488.1|12476.1|12490.6|12478.6|12491.2|12479.2|12488.1|12476.1|2
1632840850000|2021-09-28 14:54:10|12489.4|12477.4|12490|12478|12490|12478|12489.4|12477.4|1
1632840860000|2021-09-28 14:54:20|12489.4|12477.4|12488.7|12476.7|12490|12478|12488.7|12476.7|2
1632840870000|2021-09-28 14:54:30|12491.2|12479.2|12491.2|12479.2|12491.2|12479.2|12490.6|12478.6|2
1632840890000|2021-09-28 14:54:50|||||||||2
1632840910000|2021-09-28 14:55:10|12495|12483|12493.8|12481.8|12495|12483|12491.9|12479.9|2
1632840940000|2021-09-28 14:55:40|12495.6|12483.6|12495.6|12483.6|12496.3|12484.3|12495.6|12483.6|0
1632840950000|2021-09-28 14:55:50|12494.4|12482.4|12494.4|12482.4|12495|12483|12493.8|12481.8|0
1632840960000|2021-09-28 14:56:00|12493.8|12481.8|12494.4|12482.4|12494.4|12482.4|12493.8|12481.8|0
1632840970000|2021-09-28 14:56:10|12493.1|12481.1|12491.3|12479.3|12493.1|12481.1|12491.3|12479.3|2
1632840990000|2021-09-28 14:56:30|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|2
1632841000000|2021-09-28 14:56:40|12493.8|12481.8|12493.8|12481.8|12495.6|12483.6|12493.1|12481.1|0
1632841010000|2021-09-28 14:56:50|12493.1|12481.1|12493.1|12481.1|12493.1|12481.1|12493.1|12481.1|1
1632841020000|2021-09-28 14:57:00|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|1
1632841030000|2021-09-28 14:57:10|12492.5|12480.5|12491.9|12479.9|12492.5|12480.5|12491.9|12479.9|1
1632841040000|2021-09-28 14:57:20|12490.6|12478.6|12491.9|12479.9|12491.9|12479.9|12490.6|12478.6|0
1632841060000|2021-09-28 14:57:40|12491.3|12479.3|12491.3|12479.3|12491.3|12479.3|12491.3|12479.3|0
1632841070000|2021-09-28 14:57:50|12490|12478|12491.3|12479.3|12491.9|12479.9|12490|12478|3
1632841100000|2021-09-28 14:58:20|12492.5|12480.5|12491.3|12479.3|12492.5|12480.5|12491.3|12479.3|0
1632841110000|2021-09-28 14:58:30|||||||||1
1632841120000|2021-09-28 14:58:40|||||||||2
1632841130000|2021-09-28 14:58:50|12490.7|12478.7|12490.7|12478.7|12490.7|12478.7|12490.7|12478.7|0
1632841140000|2021-09-28 14:59:00|12488.8|12476.8|12490.7|12478.7|12490.7|12478.7|12488.2|12476.2|1
1632841150000|2021-09-28 14:59:10|12490|12478|12490|12478|12490|12478|12490|12478|0
1632841160000|2021-09-28 14:59:20|12489.4|12477.4|12488.2|12476.2|12489.4|12477.4|12488.2|12476.2|0
1632841170000|2021-09-28 14:59:30|12487.5|12475.5|12488.2|12476.2|12488.2|12476.2|12487.5|12475.5|2
1632841180000|2021-09-28 14:59:40|12487.5|12475.5|12488.2|12476.2|12488.2|12476.2|12487.5|12475.5|0
1632841200000|2021-09-28 15:00:00|12490.7|12478.7|12485.7|12473.7|12490.7|12478.7|12485.7|12473.7|2
1632841210000|2021-09-28 15:00:10|12487.5|12475.5|12488.2|12476.2|12488.8|12476.8|12487.5|12475.5|1
1632841270000|2021-09-28 15:01:10|12487.5|12475.5|12488.2|12476.2|12488.2|12476.2|12487.5|12475.5|10
1632841280000|2021-09-28 15:01:20|||||||||1
1632841290000|2021-09-28 15:01:30|12488.8|12476.8|12493.2|12481.2|12493.8|12481.8|12488.8|12476.8|5
1632841300000|2021-09-28 15:01:40|12492.5|12480.5|12488.2|12476.2|12493.8|12481.8|12488.2|12476.2|7
1632841320000|2021-09-28 15:02:00|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|10
1632841330000|2021-09-28 15:02:10|12489.4|12477.4|12489.4|12477.4|12490|12478|12489.4|12477.4|0
1632841340000|2021-09-28 15:02:20|12490|12478|12488.8|12476.8|12490.7|12478.7|12488.8|12476.8|0
1632841350000|2021-09-28 15:02:30|12489.4|12477.4|12489.4|12477.4|12489.4|12477.4|12489.4|12477.4|3
1632841360000|2021-09-28 15:02:40|12490|12478|12490|12478|12490.7|12478.7|12490|12478|0
1632841380000|2021-09-28 15:03:00|12489.4|12477.4|12489.4|12477.4|12489.4|12477.4|12489.4|12477.4|1
1632841390000|2021-09-28 15:03:10|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|2
1632841410000|2021-09-28 15:03:30|12489.4|12477.4|12489.4|12477.4|12489.4|12477.4|12489.4|12477.4|0
1632841440000|2021-09-28 15:04:00|12488.8|12476.8|12489.4|12477.4|12489.4|12477.4|12488.8|12476.8|0
1632841450000|2021-09-28 15:04:10|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|1
1632841460000|2021-09-28 15:04:20|12483.8|12471.8|12482.6|12470.6|12485.1|12473.1|12482.6|12470.6|4
1632841470000|2021-09-28 15:04:30|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|12481.3|12469.3|2
1632841500000|2021-09-28 15:05:00|12481.9|12469.9|12478.8|12466.8|12481.9|12469.9|12478.8|12466.8|1
1632841510000|2021-09-28 15:05:10|12478.2|12466.2|12476.3|12464.3|12478.2|12466.2|12475|12463|1
1632841530000|2021-09-28 15:05:30|12475.7|12463.7|12476.9|12464.9|12476.9|12464.9|12475|12463|2
1632841540000|2021-09-28 15:05:40|12477.5|12465.5|12477.5|12465.5|12477.5|12465.5|12477.5|12465.5|7
1632841550000|2021-09-28 15:05:50|12476.3|12464.3|12479.4|12467.4|12479.4|12467.4|12476.3|12464.3|15
1632841560000|2021-09-28 15:06:00|12480.1|12468.1|12479.4|12467.4|12480.1|12468.1|12479.4|12467.4|0
1632841570000|2021-09-28 15:06:10|12480.1|12468.1|12483.8|12471.8|12484.4|12472.4|12480.1|12468.1|1
1632841580000|2021-09-28 15:06:20|12482.6|12470.6|12482.6|12470.6|12482.6|12470.6|12482.6|12470.6|10
1632841590000|2021-09-28 15:06:30|12481.3|12469.3|12482.6|12470.6|12482.6|12470.6|12481.3|12469.3|0
1632841610000|2021-09-28 15:06:50|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|0
1632841620000|2021-09-28 15:07:00|12477.6|12465.6|12477.6|12465.6|12477.6|12465.6|12477.6|12465.6|4
1632841640000|2021-09-28 15:07:20|12478.8|12466.8|12480.1|12468.1|12481.3|12469.3|12478.8|12466.8|1
1632841650000|2021-09-28 15:07:30|12479.4|12467.4|12477.6|12465.6|12479.5|12467.5|12477.6|12465.6|2
1632841660000|2021-09-28 15:07:40|||||||||2
1632841680000|2021-09-28 15:08:00|12478.2|12466.2|12478.2|12466.2|12478.2|12466.2|12478.2|12466.2|0
1632841710000|2021-09-28 15:08:30|12478.8|12466.8|12477.6|12465.6|12478.8|12466.8|12477.6|12465.6|22
1632841720000|2021-09-28 15:08:40|12475.1|12463.1|12474.5|12462.5|12475.1|12463.1|12473.8|12461.8|64
1632841730000|2021-09-28 15:08:50|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|2
1632841740000|2021-09-28 15:09:00|12475.7|12463.7|12479.5|12467.5|12479.5|12467.5|12475.7|12463.7|1
1632841750000|2021-09-28 15:09:10|12477.6|12465.6|12476.3|12464.3|12477.6|12465.6|12476.3|12464.3|0
1632841770000|2021-09-28 15:09:30|12477|12465|12476.3|12464.3|12477|12465|12475.7|12463.7|2
1632841780000|2021-09-28 15:09:40|12477.6|12465.6|12477.6|12465.6|12477.6|12465.6|12477.6|12465.6|0
1632841790000|2021-09-28 15:09:50|12476.3|12464.3|12476.3|12464.3|12477.6|12465.6|12476.3|12464.3|0
1632841800000|2021-09-28 15:10:00|12477|12465|12476.3|12464.3|12477|12465|12476.3|12464.3|0
1632841820000|2021-09-28 15:10:20|12477|12465|12476.3|12464.3|12477|12465|12476.3|12464.3|0
1632841850000|2021-09-28 15:10:50|12476.4|12464.4|12476.4|12464.4|12476.4|12464.4|12476.4|12464.4|1
1632841860000|2021-09-28 15:11:00|12475.7|12463.7|12481.4|12469.4|12481.4|12469.4|12475.7|12463.7|2
1632841870000|2021-09-28 15:11:10|12482.6|12470.6|12482.6|12470.6|12483.2|12471.2|12482.6|12470.6|0
1632841880000|2021-09-28 15:11:20|12483.2|12471.2|12483.2|12471.2|12483.2|12471.2|12482.6|12470.6|0
1632841890000|2021-09-28 15:11:30|12482.6|12470.6|12485.1|12473.1|12487|12475|12480.7|12468.7|8
1632841900000|2021-09-28 15:11:40|12486.4|12474.4|12487|12475|12487.6|12475.6|12485.1|12473.1|0
1632841910000|2021-09-28 15:11:50|12487.6|12475.6|12480.7|12468.7|12487.6|12475.6|12480.1|12468.1|3
1632841920000|2021-09-28 15:12:00|12483.2|12471.2|12483.2|12471.2|12483.2|12471.2|12483.2|12471.2|0
1632841930000|2021-09-28 15:12:10|12482.6|12470.6|12481.4|12469.4|12483.2|12471.2|12481.4|12469.4|0
1632841940000|2021-09-28 15:12:20|12482|12470|12482.6|12470.6|12482.6|12470.6|12482|12470|0
1632841950000|2021-09-28 15:12:30|12480.1|12468.1|12478.2|12466.2|12482.6|12470.6|12478.2|12466.2|0
1632841960000|2021-09-28 15:12:40|12477.6|12465.6|12477.6|12465.6|12477.6|12465.6|12477.6|12465.6|0
1632841970000|2021-09-28 15:12:50|12477|12465|12476.4|12464.4|12477.6|12465.6|12476.4|12464.4|3
1632841980000|2021-09-28 15:13:00|12477|12465|12478.9|12466.9|12480.7|12468.7|12477|12465|2
1632841990000|2021-09-28 15:13:10|12477.6|12465.6|12477.6|12465.6|12478.9|12466.9|12477.6|12465.6|5
1632842000000|2021-09-28 15:13:20|12476.4|12464.4|12476.4|12464.4|12476.4|12464.4|12476.4|12464.4|0
1632842010000|2021-09-28 15:13:30|12475.7|12463.7|12475.1|12463.1|12475.7|12463.7|12475.1|12463.1|5
1632842020000|2021-09-28 15:13:40|12477|12465|12477|12465|12477|12465|12477|12465|5
1632842040000|2021-09-28 15:14:00|12476.4|12464.4|12475.1|12463.1|12476.4|12464.4|12475.1|12463.1|4
1632842050000|2021-09-28 15:14:10|||||||||3
1632842060000|2021-09-28 15:14:20|12477|12465|12478.9|12466.9|12479.5|12467.5|12476.4|12464.4|2
1632842100000|2021-09-28 15:15:00|12478.2|12466.2|12477.6|12465.6|12478.2|12466.2|12477.6|12465.6|0
1632842130000|2021-09-28 15:15:30|12477|12465|12474.5|12462.5|12477|12465|12474.5|12462.5|15
1632842160000|2021-09-28 15:16:00|12473.9|12461.9|12475.1|12463.1|12475.1|12463.1|12473.9|12461.9|6
1632842180000|2021-09-28 15:16:20|||||||||2
1632842200000|2021-09-28 15:16:40|12474.5|12462.5|12475.1|12463.1|12476.4|12464.4|12474.5|12462.5|6
1632842210000|2021-09-28 15:16:50|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|5
1632842220000|2021-09-28 15:17:00|||||||||14
1632842230000|2021-09-28 15:17:10|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|7
1632842240000|2021-09-28 15:17:20|||||||||1
1632842250000|2021-09-28 15:17:30|12472.6|12460.6|12473.9|12461.9|12473.9|12461.9|12472.6|12460.6|20
1632842260000|2021-09-28 15:17:40|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|0
1632842270000|2021-09-28 15:17:50|12476.4|12464.4|12473.9|12461.9|12477.6|12465.6|12473.9|12461.9|1
1632842280000|2021-09-28 15:18:00|12471.4|12459.4|12470.1|12458.1|12472.6|12460.6|12470.1|12458.1|69
1632842290000|2021-09-28 15:18:10|12472.6|12460.6|12475.8|12463.8|12475.8|12463.8|12471.4|12459.4|5
1632842300000|2021-09-28 15:18:20|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|0
1632842310000|2021-09-28 15:18:30|12476.4|12464.4|12478.9|12466.9|12478.9|12466.9|12476.4|12464.4|12
1632842320000|2021-09-28 15:18:40|12478.3|12466.3|12478.3|12466.3|12478.3|12466.3|12478.3|12466.3|0
1632842340000|2021-09-28 15:19:00|12478.9|12466.9|12478.9|12466.9|12478.9|12466.9|12478.9|12466.9|0
1632842350000|2021-09-28 15:19:10|12481.4|12469.4|12481.4|12469.4|12481.4|12469.4|12481.4|12469.4|2
1632842370000|2021-09-28 15:19:30|12483.9|12471.9|12483.9|12471.9|12483.9|12471.9|12483.9|12471.9|8
1632842380000|2021-09-28 15:19:40|12484.5|12472.5|12480.1|12468.1|12484.5|12472.5|12479.5|12467.5|3
1632842390000|2021-09-28 15:19:50|12481.4|12469.4|12482.6|12470.6|12482.6|12470.6|12481.4|12469.4|5
1632842400000|2021-09-28 15:20:00|12482|12470|12481.4|12469.4|12482|12470|12481.4|12469.4|10
1632842410000|2021-09-28 15:20:10|12482|12470|12482|12470|12482|12470|12482|12470|0
1632842420000|2021-09-28 15:20:20|12480.2|12468.2|12481.4|12469.4|12482.7|12470.7|12480.2|12468.2|1
1632842430000|2021-09-28 15:20:30|12480.2|12468.2|12481.4|12469.4|12481.4|12469.4|12480.2|12468.2|11
1632842440000|2021-09-28 15:20:40|12482.7|12470.7|12482.7|12470.7|12482.7|12470.7|12482.7|12470.7|2
1632842450000|2021-09-28 15:20:50|||||||||3
1632842460000|2021-09-28 15:21:00|12481.4|12469.4|12480.2|12468.2|12481.4|12469.4|12480.2|12468.2|2
1632842470000|2021-09-28 15:21:10|12480.8|12468.8|12480.2|12468.2|12480.8|12468.8|12480.2|12468.2|1
1632842480000|2021-09-28 15:21:20|12481.4|12469.4|12482|12470|12482|12470|12481.4|12469.4|3
1632842490000|2021-09-28 15:21:30|12481.4|12469.4|12481.4|12469.4|12481.4|12469.4|12481.4|12469.4|2
1632842500000|2021-09-28 15:21:40|12482|12470|12480.8|12468.8|12482|12470|12480.2|12468.2|0
1632842510000|2021-09-28 15:21:50|12481.4|12469.4|12480.2|12468.2|12481.4|12469.4|12480.2|12468.2|0
1632842540000|2021-09-28 15:22:20|12479.6|12467.6|12481.4|12469.4|12481.4|12469.4|12478.9|12466.9|0
1632842560000|2021-09-28 15:22:40|||||||||1
1632842570000|2021-09-28 15:22:50|12478.3|12466.3|12481.4|12469.4|12481.4|12469.4|12478.3|12466.3|1
1632842600000|2021-09-28 15:23:20|12478.3|12466.3|12478.9|12466.9|12478.9|12466.9|12477.7|12465.7|0
1632842610000|2021-09-28 15:23:30|12477.7|12465.7|12477.7|12465.7|12477.7|12465.7|12477.7|12465.7|4
1632842620000|2021-09-28 15:23:40|12478.9|12466.9|12478.9|12466.9|12478.9|12466.9|12478.3|12466.3|0
1632842630000|2021-09-28 15:23:50|12478.3|12466.3|12477.7|12465.7|12478.9|12466.9|12477.7|12465.7|1
1632842640000|2021-09-28 15:24:00|12477.1|12465.1|12476.4|12464.4|12477.1|12465.1|12476.4|12464.4|0
1632842690000|2021-09-28 15:24:50|12481.4|12469.4|12480.2|12468.2|12481.4|12469.4|12478.9|12466.9|36
1632842700000|2021-09-28 15:25:00|12481.5|12469.5|12482.7|12470.7|12482.7|12470.7|12481.5|12469.5|1
1632842720000|2021-09-28 15:25:20|12484|12472|12484.6|12472.6|12484.6|12472.6|12483.9|12471.9|0
1632842730000|2021-09-28 15:25:30|||||||||1
1632842740000|2021-09-28 15:25:40|12485.2|12473.2|12489|12477|12491.5|12479.5|12485.2|12473.2|18
1632842750000|2021-09-28 15:25:50|12488.3|12476.3|12488.3|12476.3|12488.3|12476.3|12487.7|12475.7|21
1632842760000|2021-09-28 15:26:00|12489.6|12477.6|12489.6|12477.6|12489.6|12477.6|12489.6|12477.6|1
1632842770000|2021-09-28 15:26:10|12491.5|12479.5|12493.3|12481.3|12494|12482|12491.5|12479.5|1
1632842780000|2021-09-28 15:26:20|12492.7|12480.7|12490.8|12478.8|12493.3|12481.3|12490.8|12478.8|0
1632842790000|2021-09-28 15:26:30|12490.2|12478.2|12489|12477|12490.2|12478.2|12489|12477|0
1632842800000|2021-09-28 15:26:40|12488.3|12476.3|12487.7|12475.7|12488.3|12476.3|12487.7|12475.7|1
1632842810000|2021-09-28 15:26:50|12488.3|12476.3|12488.3|12476.3|12488.3|12476.3|12488.3|12476.3|1
1632842820000|2021-09-28 15:27:00|12487.1|12475.1|12485.2|12473.2|12489|12477|12484|12472|9
1632842830000|2021-09-28 15:27:10|12486.5|12474.5|12486.5|12474.5|12486.5|12474.5|12484.6|12472.6|4
1632842840000|2021-09-28 15:27:20|12485.2|12473.2|12485.2|12473.2|12485.2|12473.2|12485.2|12473.2|0
1632842850000|2021-09-28 15:27:30|12485.8|12473.8|12486.5|12474.5|12486.5|12474.5|12485.8|12473.8|1
1632842860000|2021-09-28 15:27:40|12485.9|12473.9|12486.5|12474.5|12486.5|12474.5|12485.9|12473.9|1
1632842880000|2021-09-28 15:28:00|12490.2|12478.2|12488.3|12476.3|12490.2|12478.2|12487.7|12475.7|4
1632842890000|2021-09-28 15:28:10|||||||||1
1632842900000|2021-09-28 15:28:20|||||||||1
1632842910000|2021-09-28 15:28:30|12487.7|12475.7|12488.3|12476.3|12488.3|12476.3|12487.7|12475.7|1
1632842920000|2021-09-28 15:28:40|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|1
1632842930000|2021-09-28 15:28:50|12487.1|12475.1|12486.5|12474.5|12487.1|12475.1|12486.5|12474.5|0
1632842950000|2021-09-28 15:29:10|12488.4|12476.4|12487.7|12475.7|12488.4|12476.4|12487.7|12475.7|4
1632842960000|2021-09-28 15:29:20|12489|12477|12492.7|12480.7|12493.4|12481.4|12489|12477|1
1632842970000|2021-09-28 15:29:30|12492.1|12480.1|12494.6|12482.6|12494.6|12482.6|12490.2|12478.2|4
1632842980000|2021-09-28 15:29:40|12494|12482|12493.4|12481.4|12494|12482|12492.7|12480.7|1
1632842990000|2021-09-28 15:29:50|12494|12482|12494|12482|12494|12482|12494|12482|3
1632843000000|2021-09-28 15:30:00|12493.4|12481.4|12492.1|12480.1|12493.4|12481.4|12492.1|12480.1|0
1632843020000|2021-09-28 15:30:20|12495.2|12483.2|12494|12482|12495.2|12483.2|12494|12482|1
1632843040000|2021-09-28 15:30:40|12493.4|12481.4|12488.4|12476.4|12493.4|12481.4|12488.4|12476.4|0
1632843050000|2021-09-28 15:30:50|12489|12477|12488.4|12476.4|12489|12477|12488.4|12476.4|0
1632843060000|2021-09-28 15:31:00|12490.9|12478.9|12490.2|12478.2|12490.9|12478.9|12489.6|12477.6|0
1632843070000|2021-09-28 15:31:10|12489.6|12477.6|12488.4|12476.4|12490.2|12478.2|12488.4|12476.4|1
1632843080000|2021-09-28 15:31:20|12485.9|12473.9|12485.2|12473.2|12485.9|12473.9|12485.2|12473.2|0
1632843090000|2021-09-28 15:31:30|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|12489.6|12477.6|0
1632843100000|2021-09-28 15:31:40|12489.6|12477.6|12487.7|12475.7|12490.2|12478.2|12487.7|12475.7|0
1632843110000|2021-09-28 15:31:50|12486.5|12474.5|12487.1|12475.1|12487.7|12475.7|12485.9|12473.9|0
1632843120000|2021-09-28 15:32:00|12487.7|12475.7|12485.3|12473.3|12487.7|12475.7|12485.3|12473.3|0
1632843130000|2021-09-28 15:32:10|12484.6|12472.6|12484|12472|12484.6|12472.6|12482.8|12470.8|0
1632843140000|2021-09-28 15:32:20|12482.8|12470.8|12482.8|12470.8|12482.8|12470.8|12482.8|12470.8|4
1632843150000|2021-09-28 15:32:30|12483.4|12471.4|12485.9|12473.9|12486.5|12474.5|12483.4|12471.4|1
1632843160000|2021-09-28 15:32:40|12486.5|12474.5|12485.9|12473.9|12487.8|12475.8|12485.9|12473.9|0
1632843180000|2021-09-28 15:33:00|12485.3|12473.3|12485.3|12473.3|12485.3|12473.3|12484.6|12472.6|3
1632843190000|2021-09-28 15:33:10|12483.4|12471.4|12481.5|12469.5|12484|12472|12481.5|12469.5|2
1632843200000|2021-09-28 15:33:20|||||||||1
1632843210000|2021-09-28 15:33:30|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|6
1632843250000|2021-09-28 15:34:10|12480.3|12468.3|12480.3|12468.3|12480.9|12468.9|12480.3|12468.3|0
1632843270000|2021-09-28 15:34:30|12479|12467|12480.3|12468.3|12480.3|12468.3|12479|12467|0
1632843290000|2021-09-28 15:34:50|12484|12472|12487.1|12475.1|12487.1|12475.1|12484|12472|2
1632843300000|2021-09-28 15:35:00|12486.5|12474.5|12486.5|12474.5|12487.1|12475.1|12486.5|12474.5|0
1632843310000|2021-09-28 15:35:10|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|0
1632843320000|2021-09-28 15:35:20|12489|12477|12490.9|12478.9|12490.9|12478.9|12489|12477|2
1632843330000|2021-09-28 15:35:30|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|12490.9|12478.9|0
1632843340000|2021-09-28 15:35:40|12490.9|12478.9|12490.9|12478.9|12491.5|12479.5|12490.9|12478.9|0
1632843360000|2021-09-28 15:36:00|12489|12477|12489|12477|12489.6|12477.6|12489|12477|1
1632843370000|2021-09-28 15:36:10|12488.4|12476.4|12487.8|12475.8|12489|12477|12487.8|12475.8|0
1632843380000|2021-09-28 15:36:20|12489|12477|12490.9|12478.9|12490.9|12478.9|12489|12477|0
1632843390000|2021-09-28 15:36:30|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|0
1632843400000|2021-09-28 15:36:40|12490.9|12478.9|12491.5|12479.5|12491.5|12479.5|12490.9|12478.9|0
1632843410000|2021-09-28 15:36:50|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|1
1632843420000|2021-09-28 15:37:00|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|12490.9|12478.9|0
1632843430000|2021-09-28 15:37:10|12490.9|12478.9|12490.9|12478.9|12491.5|12479.5|12490.3|12478.3|2
1632843440000|2021-09-28 15:37:20|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|12490.9|12478.9|0
1632843450000|2021-09-28 15:37:30|12492.2|12480.2|12492.2|12480.2|12492.2|12480.2|12492.2|12480.2|1
1632843470000|2021-09-28 15:37:50|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|0
1632843500000|2021-09-28 15:38:20|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|1
1632843530000|2021-09-28 15:38:50|12491.5|12479.5|12492.8|12480.8|12492.8|12480.8|12491.5|12479.5|0
1632843540000|2021-09-28 15:39:00|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|2
1632843550000|2021-09-28 15:39:10|12494.1|12482.1|12495.9|12483.9|12495.9|12483.9|12494.1|12482.1|11
1632843560000|2021-09-28 15:39:20|12497.2|12485.2|12497.2|12485.2|12497.2|12485.2|12495.9|12483.9|7
1632843570000|2021-09-28 15:39:30|12497.8|12485.8|12495.3|12483.3|12497.8|12485.8|12495.3|12483.3|24
1632843580000|2021-09-28 15:39:40|12495.9|12483.9|12494.7|12482.7|12495.9|12483.9|12494.7|12482.7|0
1632843600000|2021-09-28 15:40:00|12495.9|12483.9|12495.9|12483.9|12495.9|12483.9|12495.9|12483.9|10
1632843610000|2021-09-28 15:40:10|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|0
1632843630000|2021-09-28 15:40:30|12493.4|12481.4|12495.9|12483.9|12495.9|12483.9|12493.4|12481.4|0
1632843660000|2021-09-28 15:41:00|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|0
1632843670000|2021-09-28 15:41:10|12495.9|12483.9|12497.8|12485.8|12497.8|12485.8|12495.9|12483.9|0
1632843690000|2021-09-28 15:41:30|12496.6|12484.6|12497.8|12485.8|12497.8|12485.8|12496.6|12484.6|22
1632843710000|2021-09-28 15:41:50|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|34
1632843740000|2021-09-28 15:42:20|12497.8|12485.8|12499.7|12487.7|12499.7|12487.7|12497.8|12485.8|14
1632843750000|2021-09-28 15:42:30|||||||||1
1632843760000|2021-09-28 15:42:40|12499.1|12487.1|12499.1|12487.1|12499.1|12487.1|12499.1|12487.1|11
1632843770000|2021-09-28 15:42:50|12497.8|12485.8|12500.3|12488.3|12500.3|12488.3|12497.8|12485.8|2
1632843780000|2021-09-28 15:43:00|12501.6|12489.6|12500.3|12488.3|12501.6|12489.6|12500.3|12488.3|4
1632843810000|2021-09-28 15:43:30|12501|12489|12501|12489|12501|12489|12501|12489|2
1632843830000|2021-09-28 15:43:50|||||||||1
1632843840000|2021-09-28 15:44:00|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|12501.6|12489.6|3
1632843890000|2021-09-28 15:44:50|12503.5|12491.5|12505.3|12493.3|12506.6|12494.6|12502.8|12490.8|3
1632843900000|2021-09-28 15:45:00|12504.7|12492.7|12502.8|12490.8|12504.7|12492.7|12502.8|12490.8|1
1632843910000|2021-09-28 15:45:10|12502.2|12490.2|12501.6|12489.6|12502.2|12490.2|12501.6|12489.6|0
1632843920000|2021-09-28 15:45:20|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12502.8|12490.8|3
1632843940000|2021-09-28 15:45:40|12507.2|12495.2|12507.2|12495.2|12507.2|12495.2|12507.2|12495.2|12
1632843950000|2021-09-28 15:45:50|12506.6|12494.6|12507.2|12495.2|12507.2|12495.2|12506|12494|8
1632843960000|2021-09-28 15:46:00|12507.8|12495.8|12505.3|12493.3|12507.8|12495.8|12505.3|12493.3|0
1632843970000|2021-09-28 15:46:10|12506|12494|12506|12494|12506|12494|12505.3|12493.3|0
1632843980000|2021-09-28 15:46:20|12505.4|12493.4|12503.5|12491.5|12505.4|12493.4|12503.5|12491.5|0
1632843990000|2021-09-28 15:46:30|12504.1|12492.1|12507.2|12495.2|12507.8|12495.8|12504.1|12492.1|18
1632844000000|2021-09-28 15:46:40|12506|12494|12507.8|12495.8|12507.8|12495.8|12505.3|12493.3|0
1632844010000|2021-09-28 15:46:50|12507.2|12495.2|12507.2|12495.2|12509.1|12497.1|12507.2|12495.2|0
1632844020000|2021-09-28 15:47:00|12507.8|12495.8|12508.5|12496.5|12508.5|12496.5|12507.2|12495.2|0
1632844030000|2021-09-28 15:47:10|12507.8|12495.8|12507.8|12495.8|12507.8|12495.8|12507.8|12495.8|0
1632844040000|2021-09-28 15:47:20|12508.5|12496.5|12507.8|12495.8|12508.5|12496.5|12507.8|12495.8|0
1632844050000|2021-09-28 15:47:30|12509.1|12497.1|12509.1|12497.1|12509.1|12497.1|12509.1|12497.1|0
1632844070000|2021-09-28 15:47:50|12508.5|12496.5|12506.6|12494.6|12508.5|12496.5|12506.6|12494.6|0
1632844080000|2021-09-28 15:48:00|12507.2|12495.2|12507.8|12495.8|12507.8|12495.8|12507.2|12495.2|9
1632844100000|2021-09-28 15:48:20|||||||||1
1632844110000|2021-09-28 15:48:30|||||||||1
1632844120000|2021-09-28 15:48:40|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|12507.9|12495.9|11
1632844130000|2021-09-28 15:48:50|12507.2|12495.2|12507.9|12495.9|12507.9|12495.9|12507.2|12495.2|1
1632844140000|2021-09-28 15:49:00|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|3
1632844150000|2021-09-28 15:49:10|12506|12494|12506.6|12494.6|12506.6|12494.6|12506|12494|0
1632844170000|2021-09-28 15:49:30|||||||||1
1632844180000|2021-09-28 15:49:40|12507.2|12495.2|12507.2|12495.2|12507.2|12495.2|12507.2|12495.2|1
1632844190000|2021-09-28 15:49:50|12507.9|12495.9|12507.2|12495.2|12507.9|12495.9|12507.2|12495.2|0
1632844200000|2021-09-28 15:50:00|12502.9|12490.9|12503.5|12491.5|12503.5|12491.5|12502.9|12490.9|9
1632844210000|2021-09-28 15:50:10|12502.9|12490.9|12506.6|12494.6|12507.9|12495.9|12502.9|12490.9|0
1632844220000|2021-09-28 15:50:20|12507.2|12495.2|12507.2|12495.2|12507.2|12495.2|12507.2|12495.2|0
1632844230000|2021-09-28 15:50:30|12506.6|12494.6|12506|12494|12506.6|12494.6|12505.4|12493.4|0
1632844240000|2021-09-28 15:50:40|12505.4|12493.4|12505.4|12493.4|12506|12494|12505.4|12493.4|0
1632844250000|2021-09-28 15:50:50|12506|12494|12506|12494|12506|12494|12506|12494|0
1632844260000|2021-09-28 15:51:00|12504.7|12492.7|12504.7|12492.7|12504.7|12492.7|12502.9|12490.9|5
1632844270000|2021-09-28 15:51:10|12505.4|12493.4|12504.7|12492.7|12506|12494|12504.7|12492.7|1
1632844330000|2021-09-28 15:52:10|||||||||4
1632844340000|2021-09-28 15:52:20|12506|12494|12507.9|12495.9|12507.9|12495.9|12506|12494|1
1632844370000|2021-09-28 15:52:50|12504.7|12492.7|12504.7|12492.7|12504.7|12492.7|12504.7|12492.7|1
1632844400000|2021-09-28 15:53:20|12504.1|12492.1|12501.6|12489.6|12504.1|12492.1|12501.6|12489.6|3
1632844410000|2021-09-28 15:53:30|12502.3|12490.3|12502.9|12490.9|12503.5|12491.5|12502.3|12490.3|0
1632844420000|2021-09-28 15:53:40|12503.5|12491.5|12505.4|12493.4|12505.4|12493.4|12502.9|12490.9|0
1632844430000|2021-09-28 15:53:50|12504.8|12492.8|12502.9|12490.9|12504.8|12492.8|12502.9|12490.9|3
1632844440000|2021-09-28 15:54:00|12503.5|12491.5|12502.9|12490.9|12503.5|12491.5|12502.9|12490.9|0
1632844450000|2021-09-28 15:54:10|12503.5|12491.5|12502.9|12490.9|12503.5|12491.5|12502.9|12490.9|0
1632844470000|2021-09-28 15:54:30|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|1
1632844490000|2021-09-28 15:54:50|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|12505.4|12493.4|0
1632844510000|2021-09-28 15:55:10|||||||||1
1632844520000|2021-09-28 15:55:20|12504.8|12492.8|12504.1|12492.1|12504.8|12492.8|12503.5|12491.5|0
1632844530000|2021-09-28 15:55:30|12504.8|12492.8|12504.1|12492.1|12504.8|12492.8|12504.1|12492.1|0
1632844540000|2021-09-28 15:55:40|12500.4|12488.4|12497.9|12485.9|12500.4|12488.4|12496.6|12484.6|5
1632844560000|2021-09-28 15:56:00|12497.3|12485.3|12497.9|12485.9|12497.9|12485.9|12497.3|12485.3|0
1632844570000|2021-09-28 15:56:10|12497.3|12485.3|12496.6|12484.6|12497.3|12485.3|12496|12484|0
1632844580000|2021-09-28 15:56:20|12498.5|12486.5|12500.4|12488.4|12500.4|12488.4|12498.5|12486.5|0
1632844590000|2021-09-28 15:56:30|12499.1|12487.1|12498.5|12486.5|12499.1|12487.1|12498.5|12486.5|0
1632844600000|2021-09-28 15:56:40|12496|12484|12496|12484|12496|12484|12496|12484|1
1632844620000|2021-09-28 15:57:00|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|12496.6|12484.6|0
1632844630000|2021-09-28 15:57:10|12496|12484|12495.4|12483.4|12496|12484|12494.1|12482.1|1
1632844640000|2021-09-28 15:57:20|12494.8|12482.8|12495.4|12483.4|12495.4|12483.4|12494.1|12482.1|0
1632844650000|2021-09-28 15:57:30|12496.6|12484.6|12497.9|12485.9|12497.9|12485.9|12496.6|12484.6|0
1632844660000|2021-09-28 15:57:40|12497.3|12485.3|12497.9|12485.9|12497.9|12485.9|12497.3|12485.3|0
1632844670000|2021-09-28 15:57:50|12497.3|12485.3|12496.6|12484.6|12497.3|12485.3|12496.6|12484.6|0
1632844680000|2021-09-28 15:58:00|12496|12484|12495.4|12483.4|12496|12484|12495.4|12483.4|3
1632844690000|2021-09-28 15:58:10|12497.3|12485.3|12499.2|12487.2|12499.2|12487.2|12497.3|12485.3|0
1632844700000|2021-09-28 15:58:20|12499.8|12487.8|12500.4|12488.4|12500.4|12488.4|12499.8|12487.8|0
1632844710000|2021-09-28 15:58:30|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|0
1632844720000|2021-09-28 15:58:40|12498.5|12486.5|12497.3|12485.3|12498.5|12486.5|12495.4|12483.4|0
1632844730000|2021-09-28 15:58:50|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|0
1632844740000|2021-09-28 15:59:00|12497.3|12485.3|12497.3|12485.3|12497.3|12485.3|12497.3|12485.3|0
1632844750000|2021-09-28 15:59:10|12497.9|12485.9|12497.9|12485.9|12497.9|12485.9|12496.7|12484.7|6
1632844760000|2021-09-28 15:59:20|12498.5|12486.5|12496.7|12484.7|12498.5|12486.5|12496|12484|8
1632844770000|2021-09-28 15:59:30|12496|12484|12495.4|12483.4|12496|12484|12495.4|12483.4|1
1632844790000|2021-09-28 15:59:50|12496|12484|12495.4|12483.4|12496|12484|12494.8|12482.8|0
1632844800000|2021-09-28 16:00:00|12496.7|12484.7|12497.3|12485.3|12497.9|12485.9|12496.7|12484.7|0
1632844820000|2021-09-28 16:00:20|12496.7|12484.7|12495.4|12483.4|12496.7|12484.7|12495.4|12483.4|0
1632844830000|2021-09-28 16:00:30|12494.8|12482.8|12492.9|12480.9|12495.4|12483.4|12492.9|12480.9|3
1632844850000|2021-09-28 16:00:50|12494.2|12482.2|12495.4|12483.4|12495.4|12483.4|12494.2|12482.2|2
1632844870000|2021-09-28 16:01:10|12496|12484|12496|12484|12496|12484|12496|12484|0
1632844880000|2021-09-28 16:01:20|12496.1|12484.1|12497.9|12485.9|12497.9|12485.9|12496.1|12484.1|0
1632844910000|2021-09-28 16:01:50|12496.1|12484.1|12493.6|12481.6|12496.1|12484.1|12493.6|12481.6|0
1632844920000|2021-09-28 16:02:00|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|0
1632844930000|2021-09-28 16:02:10|12491.7|12479.7|12492.3|12480.3|12492.3|12480.3|12491.7|12479.7|2
1632844950000|2021-09-28 16:02:30|12492.9|12480.9|12494.8|12482.8|12494.8|12482.8|12492.9|12480.9|0
1632844960000|2021-09-28 16:02:40|12494.2|12482.2|12492.9|12480.9|12494.2|12482.2|12492.9|12480.9|0
1632844990000|2021-09-28 16:03:10|12492.3|12480.3|12491.7|12479.7|12492.3|12480.3|12491.7|12479.7|0
1632845020000|2021-09-28 16:03:40|||||||||1
1632845030000|2021-09-28 16:03:50|12493.6|12481.6|12494.2|12482.2|12494.2|12482.2|12493.6|12481.6|1
1632845040000|2021-09-28 16:04:00|12493.6|12481.6|12492.9|12480.9|12493.6|12481.6|12492.9|12480.9|2
1632845050000|2021-09-28 16:04:10|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|0
1632845070000|2021-09-28 16:04:30|12491.7|12479.7|12491.7|12479.7|12491.7|12479.7|12491.7|12479.7|0
1632845080000|2021-09-28 16:04:40|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|12491.7|12479.7|0
1632845090000|2021-09-28 16:04:50|12494.2|12482.2|12496.1|12484.1|12496.1|12484.1|12494.2|12482.2|4
1632845100000|2021-09-28 16:05:00|12495.4|12483.4|12497.3|12485.3|12497.9|12485.9|12495.4|12483.4|6
1632845110000|2021-09-28 16:05:10|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.1|12484.1|0
1632845120000|2021-09-28 16:05:20|12497.3|12485.3|12497.9|12485.9|12499.2|12487.2|12496.7|12484.7|6
1632845130000|2021-09-28 16:05:30|||||||||4
1632845150000|2021-09-28 16:05:50|12494.2|12482.2|12494.8|12482.8|12494.8|12482.8|12494.2|12482.2|13
1632845160000|2021-09-28 16:06:00|12495.5|12483.5|12496.7|12484.7|12496.7|12484.7|12495.5|12483.5|0
1632845180000|2021-09-28 16:06:20|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12495.4|12483.4|0
1632845190000|2021-09-28 16:06:30|12495.4|12483.4|12496.7|12484.7|12496.7|12484.7|12495.4|12483.4|1
1632845200000|2021-09-28 16:06:40|12496.1|12484.1|12496.7|12484.7|12496.7|12484.7|12496.1|12484.1|0
1632845220000|2021-09-28 16:07:00|12496.1|12484.1|12495.5|12483.5|12496.1|12484.1|12495.5|12483.5|1
1632845240000|2021-09-28 16:07:20|12496.1|12484.1|12499.2|12487.2|12499.2|12487.2|12496.1|12484.1|6
1632845250000|2021-09-28 16:07:30|12498.6|12486.6|12496.1|12484.1|12498.6|12486.6|12496.1|12484.1|0
1632845260000|2021-09-28 16:07:40|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12495.5|12483.5|0
1632845270000|2021-09-28 16:07:50|12496.1|12484.1|12497.3|12485.3|12497.3|12485.3|12495.5|12483.5|2
1632845280000|2021-09-28 16:08:00|12496.1|12484.1|12495.5|12483.5|12496.1|12484.1|12495.5|12483.5|0
1632845290000|2021-09-28 16:08:10|12496.1|12484.1|12494.8|12482.8|12496.1|12484.1|12494.2|12482.2|0
1632845330000|2021-09-28 16:08:50|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|0
1632845340000|2021-09-28 16:09:00|12494.8|12482.8|12490.5|12478.5|12494.8|12482.8|12490.5|12478.5|1
1632845360000|2021-09-28 16:09:20|||||||||1
1632845390000|2021-09-28 16:09:50|12489.8|12477.8|12492.3|12480.3|12492.3|12480.3|12489.8|12477.8|1
1632845410000|2021-09-28 16:10:10|12493|12481|12494.2|12482.2|12494.2|12482.2|12493|12481|0
1632845420000|2021-09-28 16:10:20|12495.5|12483.5|12494.2|12482.2|12495.5|12483.5|12493|12481|6
1632845440000|2021-09-28 16:10:40|12494.8|12482.8|12496.1|12484.1|12496.7|12484.7|12494.8|12482.8|1
1632845450000|2021-09-28 16:10:50|12496.7|12484.7|12496.1|12484.1|12496.7|12484.7|12496.1|12484.1|0
1632845460000|2021-09-28 16:11:00|12496.7|12484.7|12498.6|12486.6|12498.6|12486.6|12496.7|12484.7|0
1632845470000|2021-09-28 16:11:10|12497.4|12485.4|12498|12486|12498|12486|12497.4|12485.4|0
1632845480000|2021-09-28 16:11:20|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|0
1632845490000|2021-09-28 16:11:30|12498|12486|12498.6|12486.6|12498.6|12486.6|12498|12486|0
1632845500000|2021-09-28 16:11:40|||||||||7
1632845520000|2021-09-28 16:12:00|12500.5|12488.5|12501.7|12489.7|12505.5|12493.5|12500.5|12488.5|4
1632845530000|2021-09-28 16:12:10|12501.1|12489.1|12497.4|12485.4|12501.1|12489.1|12497.4|12485.4|1
1632845560000|2021-09-28 16:12:40|12499.9|12487.9|12498|12486|12499.9|12487.9|12498|12486|0
1632845570000|2021-09-28 16:12:50|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|0
1632845580000|2021-09-28 16:13:00|12496.1|12484.1|12498|12486|12498|12486|12495.5|12483.5|0
1632845590000|2021-09-28 16:13:10|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|1
1632845610000|2021-09-28 16:13:30|12498|12486|12498|12486|12498|12486|12498|12486|0
1632845620000|2021-09-28 16:13:40|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|0
1632845630000|2021-09-28 16:13:50|12498|12486|12497.4|12485.4|12498|12486|12497.4|12485.4|0
1632845660000|2021-09-28 16:14:20|12496.1|12484.1|12494.9|12482.9|12496.1|12484.1|12494.9|12482.9|2
1632845670000|2021-09-28 16:14:30|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|1
1632845680000|2021-09-28 16:14:40|12495.5|12483.5|12494.2|12482.2|12495.5|12483.5|12494.2|12482.2|0
1632845690000|2021-09-28 16:14:50|12493.6|12481.6|12494.2|12482.2|12494.9|12482.9|12493.6|12481.6|1
1632845700000|2021-09-28 16:15:00|12493.6|12481.6|12494.2|12482.2|12494.2|12482.2|12493.6|12481.6|0
1632845710000|2021-09-28 16:15:10|12493|12481|12493|12481|12493|12481|12493|12481|0
1632845730000|2021-09-28 16:15:30|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|2
1632845740000|2021-09-28 16:15:40|12494.3|12482.3|12495.5|12483.5|12495.5|12483.5|12494.3|12482.3|0
1632845760000|2021-09-28 16:16:00|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|0
1632845770000|2021-09-28 16:16:10|12495.5|12483.5|12498|12486|12498.6|12486.6|12495.5|12483.5|0
1632845780000|2021-09-28 16:16:20|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|12498.6|12486.6|0
1632845790000|2021-09-28 16:16:30|12499.2|12487.2|12499.3|12487.3|12499.3|12487.3|12498.6|12486.6|1
1632845800000|2021-09-28 16:16:40|12500.5|12488.5|12499.3|12487.3|12501.1|12489.1|12499.3|12487.3|0
1632845810000|2021-09-28 16:16:50|12500.5|12488.5|12499.3|12487.3|12501.1|12489.1|12499.3|12487.3|0
1632845820000|2021-09-28 16:17:00|12499.9|12487.9|12501.1|12489.1|12501.1|12489.1|12499.3|12487.3|1
1632845830000|2021-09-28 16:17:10|12501.8|12489.8|12503|12491|12503.6|12491.6|12501.8|12489.8|0
1632845840000|2021-09-28 16:17:20|12503.6|12491.6|12504.3|12492.3|12506.8|12494.8|12503.6|12491.6|3
1632845850000|2021-09-28 16:17:30|12503.6|12491.6|12502.4|12490.4|12503.6|12491.6|12502.4|12490.4|0
1632845860000|2021-09-28 16:17:40|12503|12491|12501.1|12489.1|12504.3|12492.3|12501.1|12489.1|4
1632845870000|2021-09-28 16:17:50|12500.5|12488.5|12499.9|12487.9|12501.1|12489.1|12499.9|12487.9|1
1632845880000|2021-09-28 16:18:00|12500.5|12488.5|12499.9|12487.9|12500.5|12488.5|12499.9|12487.9|0
1632845900000|2021-09-28 16:18:20|12499.3|12487.3|12499.9|12487.9|12499.9|12487.9|12499.3|12487.3|0
1632845910000|2021-09-28 16:18:30|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|12498.7|12486.7|0
1632845920000|2021-09-28 16:18:40|12498|12486|12494.9|12482.9|12498|12486|12494.9|12482.9|1
1632845930000|2021-09-28 16:18:50|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|1
1632845940000|2021-09-28 16:19:00|||||||||3
1632845950000|2021-09-28 16:19:10|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|3
1632845960000|2021-09-28 16:19:20|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|1
1632845970000|2021-09-28 16:19:30|12494.3|12482.3|12494.3|12482.3|12495.5|12483.5|12494.3|12482.3|0
1632845990000|2021-09-28 16:19:50|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|6
1632846000000|2021-09-28 16:20:00|12493|12481|12494.3|12482.3|12494.3|12482.3|12492.4|12480.4|0
1632846010000|2021-09-28 16:20:10|12493|12481|12495.5|12483.5|12495.5|12483.5|12493|12481|2
1632846020000|2021-09-28 16:20:20|||||||||1
1632846050000|2021-09-28 16:20:50|12494.9|12482.9|12493.7|12481.7|12494.9|12482.9|12493.7|12481.7|0
1632846060000|2021-09-28 16:21:00|12491.8|12479.8|12492.4|12480.4|12492.4|12480.4|12491.8|12479.8|0
1632846070000|2021-09-28 16:21:10|12493|12481|12493|12481|12493|12481|12492.4|12480.4|0
1632846080000|2021-09-28 16:21:20|12492.4|12480.4|12492.4|12480.4|12493|12481|12492.4|12480.4|1
1632846090000|2021-09-28 16:21:30|12493|12481|12492.4|12480.4|12493|12481|12492.4|12480.4|0
1632846110000|2021-09-28 16:21:50|12491.2|12479.2|12492.4|12480.4|12492.4|12480.4|12491.2|12479.2|0
1632846130000|2021-09-28 16:22:10|||||||||1
1632846160000|2021-09-28 16:22:40|12491.8|12479.8|12491.8|12479.8|12491.8|12479.8|12491.8|12479.8|0
1632846180000|2021-09-28 16:23:00|12490.5|12478.5|12489.3|12477.3|12491.8|12479.8|12489.3|12477.3|24
1632846200000|2021-09-28 16:23:20|12488.7|12476.7|12491.8|12479.8|12491.8|12479.8|12488.7|12476.7|24
1632846210000|2021-09-28 16:23:30|||||||||1
1632846220000|2021-09-28 16:23:40|12491.2|12479.2|12492.5|12480.5|12492.5|12480.5|12491.2|12479.2|5
1632846230000|2021-09-28 16:23:50|12490.6|12478.6|12490|12478|12490.6|12478.6|12490|12478|0
1632846250000|2021-09-28 16:24:10|12489.3|12477.3|12490.6|12478.6|12490.6|12478.6|12489.3|12477.3|0
1632846260000|2021-09-28 16:24:20|12490|12478|12492.5|12480.5|12493.1|12481.1|12490|12478|0
1632846270000|2021-09-28 16:24:30|12491.8|12479.8|12490|12478|12491.8|12479.8|12490|12478|0
1632846280000|2021-09-28 16:24:40|12490.6|12478.6|12491.2|12479.2|12491.2|12479.2|12490.6|12478.6|0
1632846300000|2021-09-28 16:25:00|12490|12478|12491.2|12479.2|12491.2|12479.2|12490|12478|1
1632846310000|2021-09-28 16:25:10|12491.8|12479.8|12495|12483|12495|12483|12491.8|12479.8|1
1632846360000|2021-09-28 16:26:00|12495.6|12483.6|12496.8|12484.8|12496.8|12484.8|12495.6|12483.6|0
1632846370000|2021-09-28 16:26:10|||||||||10
1632846380000|2021-09-28 16:26:20|12497.5|12485.5|12498.1|12486.1|12498.1|12486.1|12497.5|12485.5|11
1632846390000|2021-09-28 16:26:30|12496.8|12484.8|12496.8|12484.8|12496.8|12484.8|12496.8|12484.8|0
1632846400000|2021-09-28 16:26:40|12497.5|12485.5|12496.8|12484.8|12497.5|12485.5|12496.8|12484.8|0
1632846410000|2021-09-28 16:26:50|12497.5|12485.5|12498.1|12486.1|12498.1|12486.1|12497.5|12485.5|0
1632846440000|2021-09-28 16:27:20|||||||||1
1632846470000|2021-09-28 16:27:50|12496.9|12484.9|12496.8|12484.8|12496.9|12484.9|12495.6|12483.6|4
1632846480000|2021-09-28 16:28:00|12497.5|12485.5|12498.1|12486.1|12498.1|12486.1|12497.5|12485.5|2
1632846490000|2021-09-28 16:28:10|12498.7|12486.7|12498.1|12486.1|12498.7|12486.7|12498.1|12486.1|6
1632846500000|2021-09-28 16:28:20|12498.7|12486.7|12495.6|12483.6|12498.7|12486.7|12495.6|12483.6|0
1632846510000|2021-09-28 16:28:30|12495|12483|12496.9|12484.9|12496.9|12484.9|12495|12483|0
1632846540000|2021-09-28 16:29:00|12496.2|12484.2|12498.1|12486.1|12498.1|12486.1|12495.6|12483.6|0
1632846550000|2021-09-28 16:29:10|12497.5|12485.5|12498.7|12486.7|12498.7|12486.7|12497.5|12485.5|1
1632846560000|2021-09-28 16:29:20|12498.1|12486.1|12498.7|12486.7|12498.7|12486.7|12498.1|12486.1|0
1632846570000|2021-09-28 16:29:30|12499.4|12487.4|12498.7|12486.7|12499.4|12487.4|12498.7|12486.7|0
1632846580000|2021-09-28 16:29:40|12499.4|12487.4|12500|12488|12500|12488|12498.7|12486.7|0
1632846590000|2021-09-28 16:29:50|12498.7|12486.7|12497.5|12485.5|12498.7|12486.7|12497.5|12485.5|0
1632846640000|2021-09-28 16:30:40|||||||||1
1632846650000|2021-09-28 16:30:50|12495|12483|12494.4|12482.4|12495|12483|12493.7|12481.7|0
1632846660000|2021-09-28 16:31:00|12492.5|12480.5|12492.5|12480.5|12492.5|12480.5|12492.5|12480.5|0
1632846720000|2021-09-28 16:32:00|12493.1|12481.1|12493.1|12481.1|12493.1|12481.1|12493.1|12481.1|0
1632846730000|2021-09-28 16:32:10|||||||||1
1632846750000|2021-09-28 16:32:30|12491.2|12479.2|12493.1|12481.1|12493.1|12481.1|12491.2|12479.2|11
1632846760000|2021-09-28 16:32:40|12492.5|12480.5|12493.8|12481.8|12493.8|12481.8|12492.5|12480.5|0
1632846880000|2021-09-28 16:34:40|12493.1|12481.1|12492.5|12480.5|12493.1|12481.1|12492.5|12480.5|1
1632846890000|2021-09-28 16:34:50|12491.9|12479.9|12491.9|12479.9|12491.9|12479.9|12491.9|12479.9|0
1632846900000|2021-09-28 16:35:00|||||||||1
1632846920000|2021-09-28 16:35:20|12489.4|12477.4|12490|12478|12490|12478|12489.4|12477.4|2
1632846930000|2021-09-28 16:35:30|12488.1|12476.1|12488.8|12476.8|12488.8|12476.8|12488.1|12476.1|6
1632846940000|2021-09-28 16:35:40|12489.4|12477.4|12489.4|12477.4|12490|12478|12489.4|12477.4|0
1632846960000|2021-09-28 16:36:00|12488.2|12476.2|12488.2|12476.2|12488.2|12476.2|12488.2|12476.2|1
1632846990000|2021-09-28 16:36:30|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|12488.8|12476.8|1
1632847000000|2021-09-28 16:36:40|12491.3|12479.3|12496.3|12484.3|12496.3|12484.3|12491.3|12479.3|3
1632847010000|2021-09-28 16:36:50|12495.7|12483.7|12495.7|12483.7|12495.7|12483.7|12495.7|12483.7|0
1632847020000|2021-09-28 16:37:00|12496.9|12484.9|12496.3|12484.3|12496.9|12484.9|12496.3|12484.3|1
1632847040000|2021-09-28 16:37:20|12495.7|12483.7|12498.1|12486.1|12498.1|12486.1|12495.7|12483.7|7
1632847050000|2021-09-28 16:37:30|12498.2|12486.2|12496.3|12484.3|12498.2|12486.2|12496.3|12484.3|3
1632847060000|2021-09-28 16:37:40|12495.7|12483.7|12496.9|12484.9|12496.9|12484.9|12495.7|12483.7|0
1632847070000|2021-09-28 16:37:50|12498.2|12486.2|12498.2|12486.2|12498.2|12486.2|12498.2|12486.2|1
1632847080000|2021-09-28 16:38:00|12497.5|12485.5|12498.8|12486.8|12498.8|12486.8|12496.9|12484.9|0
1632847090000|2021-09-28 16:38:10|12497.5|12485.5|12498.2|12486.2|12498.2|12486.2|12497.5|12485.5|0
1632847100000|2021-09-28 16:38:20|12498.8|12486.8|12498.8|12486.8|12498.8|12486.8|12498.8|12486.8|0
1632847130000|2021-09-28 16:38:50|12500.7|12488.7|12501.9|12489.9|12502.5|12490.5|12500.7|12488.7|0
1632847140000|2021-09-28 16:39:00|12502.5|12490.5|12502.5|12490.5|12502.5|12490.5|12502.5|12490.5|0
1632847150000|2021-09-28 16:39:10|12502.6|12490.6|12503.2|12491.2|12503.2|12491.2|12502.6|12490.6|2
1632847160000|2021-09-28 16:39:20|12501.9|12489.9|12503.2|12491.2|12503.8|12491.8|12501.9|12489.9|0
1632847170000|2021-09-28 16:39:30|12501.3|12489.3|12500.7|12488.7|12501.3|12489.3|12500.7|12488.7|0
1632847190000|2021-09-28 16:39:50|12500.1|12488.1|12503.8|12491.8|12503.8|12491.8|12500.1|12488.1|1
1632847200000|2021-09-28 16:40:00|12503.2|12491.2|12501.9|12489.9|12503.2|12491.2|12501.9|12489.9|0
1632847210000|2021-09-28 16:40:10|12502.6|12490.6|12502.6|12490.6|12502.6|12490.6|12501.3|12489.3|0
1632847260000|2021-09-28 16:41:00|12503.2|12491.2|12503.2|12491.2|12503.2|12491.2|12503.2|12491.2|0
1632847270000|2021-09-28 16:41:10|12501.9|12489.9|12500.7|12488.7|12501.9|12489.9|12500.7|12488.7|1
1632847280000|2021-09-28 16:41:20|12501.3|12489.3|12500.7|12488.7|12501.3|12489.3|12500.7|12488.7|0
1632847310000|2021-09-28 16:41:50|12499.4|12487.4|12500.7|12488.7|12501.3|12489.3|12499.4|12487.4|2
1632847320000|2021-09-28 16:42:00|12501.3|12489.3|12500.7|12488.7|12501.3|12489.3|12500.7|12488.7|1
1632847330000|2021-09-28 16:42:10|12502.6|12490.6|12501.9|12489.9|12502.6|12490.6|12501.9|12489.9|1
1632847340000|2021-09-28 16:42:20|12503.2|12491.2|12503.2|12491.2|12503.2|12491.2|12503.2|12491.2|0
1632847350000|2021-09-28 16:42:30|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|12501.9|12489.9|1
1632847370000|2021-09-28 16:42:50|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|12501.3|12489.3|0
1632847380000|2021-09-28 16:43:00|12500.7|12488.7|12499.4|12487.4|12500.7|12488.7|12499.4|12487.4|0
1632847390000|2021-09-28 16:43:10|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12499.4|12487.4|0
1632847400000|2021-09-28 16:43:20|12500.7|12488.7|12500.1|12488.1|12500.7|12488.7|12500.1|12488.1|0
1632847410000|2021-09-28 16:43:30|||||||||1
1632847420000|2021-09-28 16:43:40|12500.7|12488.7|12501.3|12489.3|12501.3|12489.3|12500.7|12488.7|0
1632847430000|2021-09-28 16:43:50|12500.7|12488.7|12500.1|12488.1|12500.7|12488.7|12500.1|12488.1|0
1632847440000|2021-09-28 16:44:00|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|0
1632847450000|2021-09-28 16:44:10|12499.5|12487.5|12500.1|12488.1|12500.7|12488.7|12499.5|12487.5|0
1632847460000|2021-09-28 16:44:20|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|0
1632847470000|2021-09-28 16:44:30|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|0
1632847480000|2021-09-28 16:44:40|12499.4|12487.4|12499.4|12487.4|12499.4|12487.4|12499.4|12487.4|0
1632847490000|2021-09-28 16:44:50|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|1
1632847500000|2021-09-28 16:45:00|12499.4|12487.4|12499.4|12487.4|12499.4|12487.4|12499.4|12487.4|0
1632847510000|2021-09-28 16:45:10|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|0
1632847520000|2021-09-28 16:45:20|12499.5|12487.5|12498.8|12486.8|12499.5|12487.5|12498.8|12486.8|1
1632847540000|2021-09-28 16:45:40|12496.3|12484.3|12493.8|12481.8|12496.3|12484.3|12493.8|12481.8|0
1632847560000|2021-09-28 16:46:00|12493.2|12481.2|12493.8|12481.8|12493.8|12481.8|12493.2|12481.2|0
1632847570000|2021-09-28 16:46:10|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|7
1632847580000|2021-09-28 16:46:20|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|1
1632847620000|2021-09-28 16:47:00|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|0
1632847640000|2021-09-28 16:47:20|12502|12490|12505.1|12493.1|12505.1|12493.1|12502|12490|26
1632847660000|2021-09-28 16:47:40|12505.7|12493.7|12505.7|12493.7|12506.3|12494.3|12503.2|12491.2|5
1632847670000|2021-09-28 16:47:50|12503.8|12491.8|12501.3|12489.3|12504.5|12492.5|12501.3|12489.3|3
1632847680000|2021-09-28 16:48:00|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|12500.7|12488.7|0
1632847700000|2021-09-28 16:48:20|12506.4|12494.4|12504.5|12492.5|12507|12495|12504.5|12492.5|15
1632847720000|2021-09-28 16:48:40|12505.7|12493.7|12505.7|12493.7|12505.7|12493.7|12505.7|12493.7|5
1632847730000|2021-09-28 16:48:50|12507|12495|12507|12495|12507.6|12495.6|12507|12495|1
1632847750000|2021-09-28 16:49:10|||||||||1
1632847760000|2021-09-28 16:49:20|12506.4|12494.4|12506.4|12494.4|12508.2|12496.2|12506.4|12494.4|0
1632847800000|2021-09-28 16:50:00|12505.7|12493.7|12506.4|12494.4|12506.4|12494.4|12505.7|12493.7|0
1632847830000|2021-09-28 16:50:30|||||||||1
1632847840000|2021-09-28 16:50:40|12504.5|12492.5|12503.9|12491.9|12505.1|12493.1|12503.9|12491.9|0
1632847860000|2021-09-28 16:51:00|12506.4|12494.4|12506.4|12494.4|12506.4|12494.4|12506.4|12494.4|0
1632847870000|2021-09-28 16:51:10|12505.7|12493.7|12504.5|12492.5|12505.7|12493.7|12504.5|12492.5|0
1632847910000|2021-09-28 16:51:50|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|0
1632847920000|2021-09-28 16:52:00|12504.5|12492.5|12504.5|12492.5|12504.5|12492.5|12504.5|12492.5|1
1632847950000|2021-09-28 16:52:30|12503.9|12491.9|12503.9|12491.9|12503.9|12491.9|12503.3|12491.3|0
1632847980000|2021-09-28 16:53:00|12504.5|12492.5|12502|12490|12504.5|12492.5|12502|12490|0
1632847990000|2021-09-28 16:53:10|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|0
1632848000000|2021-09-28 16:53:20|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|12500.1|12488.1|1
1632848030000|2021-09-28 16:53:50|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|12499.5|12487.5|2
1632848040000|2021-09-28 16:54:00|12502|12490|12502.6|12490.6|12502.6|12490.6|12502|12490|4
1632848070000|2021-09-28 16:54:30|12501.4|12489.4|12502|12490|12502|12490|12501.4|12489.4|0
1632848080000|2021-09-28 16:54:40|12503.3|12491.3|12503.3|12491.3|12503.3|12491.3|12503.3|12491.3|0
1632848090000|2021-09-28 16:54:50|12502|12490|12503.9|12491.9|12503.9|12491.9|12502|12490|1
1632848120000|2021-09-28 16:55:20|12503.3|12491.3|12501.4|12489.4|12503.3|12491.3|12500.8|12488.8|0
1632848160000|2021-09-28 16:56:00|12503.9|12491.9|12504.5|12492.5|12504.5|12492.5|12502|12490|1
1632848170000|2021-09-28 16:56:10|12503.9|12491.9|12503.9|12491.9|12503.9|12491.9|12503.9|12491.9|1
1632848210000|2021-09-28 16:56:50|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|0
1632848230000|2021-09-28 16:57:10|12507|12495|12507|12495|12507|12495|12507|12495|2
1632848240000|2021-09-28 16:57:20|12506.4|12494.4|12511.4|12499.4|12512|12500|12506.4|12494.4|11
1632848250000|2021-09-28 16:57:30|12508.9|12496.9|12506.4|12494.4|12508.9|12496.9|12506.4|12494.4|4
1632848260000|2021-09-28 16:57:40|12503.3|12491.3|12504.5|12492.5|12505.2|12493.2|12503.3|12491.3|1
1632848270000|2021-09-28 16:57:50|12505.2|12493.2|12505.2|12493.2|12505.2|12493.2|12505.2|12493.2|0
1632848340000|2021-09-28 16:59:00|||||||||1
1632848360000|2021-09-28 16:59:20|12504.5|12492.5|12504.5|12492.5|12504.5|12492.5|12504.5|12492.5|1
1632848370000|2021-09-28 16:59:30|12502|12490|12501.4|12489.4|12502|12490|12501.4|12489.4|3
1632848390000|2021-09-28 16:59:50|12500.8|12488.8|12499.5|12487.5|12500.8|12488.8|12499.5|12487.5|2
1632848400000|2021-09-28 17:00:00|12503.9|12491.9|12506.4|12494.4|12506.4|12494.4|12503.9|12491.9|5
1632848410000|2021-09-28 17:00:10|12505.8|12493.8|12507.7|12495.7|12507.7|12495.7|12505.8|12493.8|2
1632848420000|2021-09-28 17:00:20|12508.3|12496.3|12508.3|12496.3|12510.8|12498.8|12507.7|12495.7|2
1632848430000|2021-09-28 17:00:30|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|12507.7|12495.7|0
1632848450000|2021-09-28 17:00:50|12507.1|12495.1|12508.3|12496.3|12508.9|12496.9|12507.1|12495.1|0
1632848460000|2021-09-28 17:01:00|12507.7|12495.7|12507.1|12495.1|12507.7|12495.7|12507.1|12495.1|0
1632848500000|2021-09-28 17:01:40|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|12505.8|12493.8|0
1632848510000|2021-09-28 17:01:50|12506.4|12494.4|12508.3|12496.3|12508.3|12496.3|12506.4|12494.4|1
1632848520000|2021-09-28 17:02:00|12509.6|12497.6|12509.6|12497.6|12509.6|12497.6|12509.6|12497.6|3
1632848530000|2021-09-28 17:02:10|12510.8|12498.8|12510.2|12498.2|12510.8|12498.8|12510.2|12498.2|0
1632848550000|2021-09-28 17:02:30|12510.8|12498.8|12509.6|12497.6|12510.8|12498.8|12509.6|12497.6|1
1632848560000|2021-09-28 17:02:40|12510.8|12498.8|12513.3|12501.3|12513.3|12501.3|12509.6|12497.6|0
1632848570000|2021-09-28 17:02:50|12513.9|12501.9|12518.3|12506.3|12518.3|12506.3|12513.9|12501.9|10
1632848590000|2021-09-28 17:03:10|12517.7|12505.7|12518.3|12506.3|12518.3|12506.3|12517.7|12505.7|1
1632848600000|2021-09-28 17:03:20|||||||||1
1632848610000|2021-09-28 17:03:30|12515.2|12503.2|12517.7|12505.7|12517.7|12505.7|12515.2|12503.2|0
1632848630000|2021-09-28 17:03:50|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|12516.5|12504.5|39
1632848650000|2021-09-28 17:04:10|12519.6|12507.6|12519.6|12507.6|12519.6|12507.6|12519.6|12507.6|1
1632848660000|2021-09-28 17:04:20|12516.5|12504.5|12517.7|12505.7|12518.3|12506.3|12516.5|12504.5|0
1632848670000|2021-09-28 17:04:30|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|12518.3|12506.3|3
1632848680000|2021-09-28 17:04:40|12517.7|12505.7|12516.5|12504.5|12517.7|12505.7|12516.5|12504.5|1
1632848690000|2021-09-28 17:04:50|12514|12502|12514|12502|12514|12502|12514|12502|0
1632848700000|2021-09-28 17:05:00|12513.3|12501.3|12514.6|12502.6|12515.8|12503.8|12513.3|12501.3|4
1632848730000|2021-09-28 17:05:30|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|0
1632848740000|2021-09-28 17:05:40|12517.1|12505.1|12517.1|12505.1|12517.1|12505.1|12516.5|12504.5|0
1632848760000|2021-09-28 17:06:00|12515.9|12503.9|12514.6|12502.6|12515.9|12503.9|12514|12502|43
1632848770000|2021-09-28 17:06:10|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|1
1632848780000|2021-09-28 17:06:20|12516.5|12504.5|12515.9|12503.9|12516.5|12504.5|12515.9|12503.9|1
1632848790000|2021-09-28 17:06:30|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|12515.2|12503.2|0
1632848800000|2021-09-28 17:06:40|12515.9|12503.9|12514.6|12502.6|12515.9|12503.9|12514|12502|0
1632848830000|2021-09-28 17:07:10|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|0
1632848840000|2021-09-28 17:07:20|12517.1|12505.1|12523.4|12511.4|12523.4|12511.4|12517.1|12505.1|2
1632848850000|2021-09-28 17:07:30|12521.5|12509.5|12522.1|12510.1|12522.1|12510.1|12521.5|12509.5|26
1632848860000|2021-09-28 17:07:40|12522.8|12510.8|12523.4|12511.4|12523.4|12511.4|12522.8|12510.8|22
1632848870000|2021-09-28 17:07:50|12522.8|12510.8|12523.4|12511.4|12523.4|12511.4|12522.8|12510.8|0
1632848880000|2021-09-28 17:08:00|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|12522.1|12510.1|3
1632848900000|2021-09-28 17:08:20|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|12522.7|12510.7|1
1632848910000|2021-09-28 17:08:30|12523.4|12511.4|12520.3|12508.3|12523.4|12511.4|12520.3|12508.3|22
1632848920000|2021-09-28 17:08:40|12519.6|12507.6|12519.6|12507.6|12520.3|12508.3|12519.6|12507.6|0
1632848930000|2021-09-28 17:08:50|12519|12507|12519.6|12507.6|12519.6|12507.6|12519|12507|0
1632848950000|2021-09-28 17:09:10|12519|12507|12517.8|12505.8|12519|12507|12517.8|12505.8|0
1632848960000|2021-09-28 17:09:20|12519.6|12507.6|12522.1|12510.1|12522.1|12510.1|12519.6|12507.6|0
1632848970000|2021-09-28 17:09:30|12522.8|12510.8|12522.1|12510.1|12522.8|12510.8|12520.9|12508.9|0
1632848980000|2021-09-28 17:09:40|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|12520.9|12508.9|5
1632848990000|2021-09-28 17:09:50|||||||||1
1632849010000|2021-09-28 17:10:10|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|0
1632849020000|2021-09-28 17:10:20|12520.9|12508.9|12520.9|12508.9|12522.8|12510.8|12520.9|12508.9|4
1632849030000|2021-09-28 17:10:30|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|0
1632849040000|2021-09-28 17:10:40|12521.5|12509.5|12522.8|12510.8|12522.8|12510.8|12521.5|12509.5|38
1632849050000|2021-09-28 17:10:50|12521.5|12509.5|12522.1|12510.1|12522.8|12510.8|12521.5|12509.5|0
1632849080000|2021-09-28 17:11:20|12520.9|12508.9|12519.6|12507.6|12520.9|12508.9|12519|12507|5
1632849100000|2021-09-28 17:11:40|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|0
1632849110000|2021-09-28 17:11:50|12520.3|12508.3|12522.2|12510.2|12522.2|12510.2|12520.3|12508.3|4
1632849120000|2021-09-28 17:12:00|12520.9|12508.9|12513.4|12501.4|12520.9|12508.9|12512.8|12500.8|5
1632849130000|2021-09-28 17:12:10|12514.6|12502.6|12515.3|12503.3|12515.3|12503.3|12514.6|12502.6|8
1632849150000|2021-09-28 17:12:30|12514.6|12502.6|12513.4|12501.4|12514.6|12502.6|12512.8|12500.8|1
1632849170000|2021-09-28 17:12:50|12514.6|12502.6|12514.6|12502.6|12514.6|12502.6|12514.6|12502.6|0
1632849180000|2021-09-28 17:13:00|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|12512.1|12500.1|1
1632849190000|2021-09-28 17:13:10|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|0
1632849200000|2021-09-28 17:13:20|||||||||1
1632849220000|2021-09-28 17:13:40|12514.7|12502.7|12513.4|12501.4|12515.3|12503.3|12512.2|12500.2|0
1632849240000|2021-09-28 17:14:00|12512.8|12500.8|12512.2|12500.2|12514.7|12502.7|12512.2|12500.2|1
1632849250000|2021-09-28 17:14:10|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|0
1632849260000|2021-09-28 17:14:20|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|12513.4|12501.4|0
1632849270000|2021-09-28 17:14:30|12512.8|12500.8|12512.8|12500.8|12513.4|12501.4|12512.8|12500.8|10
1632849300000|2021-09-28 17:15:00|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|0
1632849360000|2021-09-28 17:16:00|12514|12502|12512.8|12500.8|12514|12502|12512.8|12500.8|1
1632849400000|2021-09-28 17:16:40|||||||||1
1632849420000|2021-09-28 17:17:00|12513.4|12501.4|12514.1|12502.1|12514.1|12502.1|12512.8|12500.8|0
1632849430000|2021-09-28 17:17:10|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|0
1632849450000|2021-09-28 17:17:30|12515.3|12503.3|12516.6|12504.6|12516.6|12504.6|12515.3|12503.3|10
1632849460000|2021-09-28 17:17:40|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|4
1632849470000|2021-09-28 17:17:50|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|12517.8|12505.8|7
1632849490000|2021-09-28 17:18:10|12518.4|12506.4|12514.7|12502.7|12519|12507|12514.7|12502.7|16
1632849500000|2021-09-28 17:18:20|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|0
1632849510000|2021-09-28 17:18:30|12514.7|12502.7|12515.3|12503.3|12515.3|12503.3|12514.7|12502.7|0
1632849520000|2021-09-28 17:18:40|12516.6|12504.6|12515.9|12503.9|12516.6|12504.6|12515.9|12503.9|0
1632849530000|2021-09-28 17:18:50|12516.6|12504.6|12515.9|12503.9|12517.2|12505.2|12515.3|12503.3|0
1632849540000|2021-09-28 17:19:00|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|0
1632849550000|2021-09-28 17:19:10|12514.7|12502.7|12515.3|12503.3|12515.3|12503.3|12514.7|12502.7|0
1632849570000|2021-09-28 17:19:30|12514.7|12502.7|12515.3|12503.3|12515.3|12503.3|12514.7|12502.7|0
1632849600000|2021-09-28 17:20:00|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|0
1632849610000|2021-09-28 17:20:10|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12514.7|12502.7|0
1632849620000|2021-09-28 17:20:20|12514.7|12502.7|12515.3|12503.3|12515.3|12503.3|12514.7|12502.7|3
1632849630000|2021-09-28 17:20:30|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|12515.9|12503.9|0
1632849640000|2021-09-28 17:20:40|12515.3|12503.3|12515.9|12503.9|12515.9|12503.9|12515.3|12503.3|0
1632849650000|2021-09-28 17:20:50|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|0
1632849660000|2021-09-28 17:21:00|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|0
1632849670000|2021-09-28 17:21:10|||||||||2
1632849680000|2021-09-28 17:21:20|12514.1|12502.1|12514.7|12502.7|12514.7|12502.7|12514.1|12502.1|0
1632849690000|2021-09-28 17:21:30|12515.3|12503.3|12512.8|12500.8|12515.3|12503.3|12512.8|12500.8|10
1632849700000|2021-09-28 17:21:40|12512.2|12500.2|12515.3|12503.3|12515.3|12503.3|12512.2|12500.2|0
1632849710000|2021-09-28 17:21:50|12513.5|12501.5|12511.6|12499.6|12513.5|12501.5|12511.6|12499.6|0
1632849730000|2021-09-28 17:22:10|12510.3|12498.3|12509.1|12497.1|12510.3|12498.3|12509.1|12497.1|2
1632849750000|2021-09-28 17:22:30|12509.7|12497.7|12510.3|12498.3|12510.3|12498.3|12509.7|12497.7|1
1632849760000|2021-09-28 17:22:40|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|0
1632849770000|2021-09-28 17:22:50|12512.8|12500.8|12512.8|12500.8|12513.5|12501.5|12512.8|12500.8|0
1632849780000|2021-09-28 17:23:00|12512.2|12500.2|12513.5|12501.5|12513.5|12501.5|12512.2|12500.2|0
1632849790000|2021-09-28 17:23:10|12512.2|12500.2|12512.8|12500.8|12512.8|12500.8|12512.2|12500.2|1
1632849800000|2021-09-28 17:23:20|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|0
1632849810000|2021-09-28 17:23:30|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|0
1632849850000|2021-09-28 17:24:10|12516|12504|12516|12504|12516|12504|12516|12504|0
1632849860000|2021-09-28 17:24:20|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|12515.3|12503.3|0
1632849870000|2021-09-28 17:24:30|||||||||1
1632849930000|2021-09-28 17:25:30|12516|12504|12515.3|12503.3|12516|12504|12514.7|12502.7|2
1632849940000|2021-09-28 17:25:40|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|0
1632849960000|2021-09-28 17:26:00|||||||||1
1632849970000|2021-09-28 17:26:10|12511|12499|12511|12499|12511|12499|12511|12499|0
1632850010000|2021-09-28 17:26:50|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|1
1632850040000|2021-09-28 17:27:20|||||||||1
1632850050000|2021-09-28 17:27:30|12506.6|12494.6|12507.2|12495.2|12507.2|12495.2|12506.6|12494.6|13
1632850060000|2021-09-28 17:27:40|12506.6|12494.6|12507.2|12495.2|12507.2|12495.2|12506.6|12494.6|3
1632850070000|2021-09-28 17:27:50|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|0
1632850080000|2021-09-28 17:28:00|12506|12494|12506|12494|12506|12494|12506|12494|0
1632850090000|2021-09-28 17:28:10|12504.1|12492.1|12504.1|12492.1|12504.1|12492.1|12502.9|12490.9|1
1632850100000|2021-09-28 17:28:20|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|12506.6|12494.6|0
1632850110000|2021-09-28 17:28:30|12506|12494|12511.6|12499.6|12514.7|12502.7|12506|12494|13
1632850120000|2021-09-28 17:28:40|12511|12499|12511|12499|12511|12499|12511|12499|0
1632850130000|2021-09-28 17:28:50|12512.2|12500.2|12511.6|12499.6|12512.2|12500.2|12511.6|12499.6|10
1632850140000|2021-09-28 17:29:00|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|2
1632850160000|2021-09-28 17:29:20|12514.1|12502.1|12514.1|12502.1|12514.1|12502.1|12514.1|12502.1|2
1632850170000|2021-09-28 17:29:30|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|12514.7|12502.7|1
1632850180000|2021-09-28 17:29:40|12515.4|12503.4|12516.6|12504.6|12516.6|12504.6|12515.4|12503.4|0
1632850190000|2021-09-28 17:29:50|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|12517.2|12505.2|0
1632850200000|2021-09-28 17:30:00|12516|12504|12514.1|12502.1|12516.6|12504.6|12514.1|12502.1|3
1632850210000|2021-09-28 17:30:10|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|12512.9|12500.9|1
1632850220000|2021-09-28 17:30:20|12514.1|12502.1|12515.4|12503.4|12515.4|12503.4|12514.1|12502.1|0
1632850230000|2021-09-28 17:30:30|12518.5|12506.5|12519.8|12507.8|12519.8|12507.8|12518.5|12506.5|1
1632850280000|2021-09-28 17:31:20|12521|12509|12522.3|12510.3|12522.3|12510.3|12521|12509|1
1632850290000|2021-09-28 17:31:30|||||||||1
1632850300000|2021-09-28 17:31:40|12524.1|12512.1|12522.3|12510.3|12524.1|12512.1|12522.3|12510.3|2
1632850310000|2021-09-28 17:31:50|12521|12509|12521|12509|12521|12509|12521|12509|2
1632850320000|2021-09-28 17:32:00|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|12520.4|12508.4|0
1632850340000|2021-09-28 17:32:20|12515.4|12503.4|12514.8|12502.8|12515.4|12503.4|12513.5|12501.5|0
1632850350000|2021-09-28 17:32:30|12514.1|12502.1|12514.8|12502.8|12514.8|12502.8|12514.1|12502.1|0
1632850360000|2021-09-28 17:32:40|12515.4|12503.4|12517.3|12505.3|12517.3|12505.3|12515.4|12503.4|0
1632850380000|2021-09-28 17:33:00|12516.7|12504.7|12514.2|12502.2|12517.3|12505.3|12514.2|12502.2|1
1632850390000|2021-09-28 17:33:10|12516|12504|12519.2|12507.2|12519.8|12507.8|12516|12504|1
1632850400000|2021-09-28 17:33:20|12519.8|12507.8|12517.3|12505.3|12519.8|12507.8|12516.7|12504.7|0
1632850410000|2021-09-28 17:33:30|12517.9|12505.9|12519.2|12507.2|12519.8|12507.8|12514.8|12502.8|5
1632850420000|2021-09-28 17:33:40|12519.8|12507.8|12519.2|12507.2|12519.8|12507.8|12519.2|12507.2|0
1632850430000|2021-09-28 17:33:50|12516.7|12504.7|12516.7|12504.7|12516.7|12504.7|12516.7|12504.7|0
1632850450000|2021-09-28 17:34:10|12514.2|12502.2|12514.2|12502.2|12516.7|12504.7|12514.2|12502.2|0
1632850460000|2021-09-28 17:34:20|12514.8|12502.8|12512.3|12500.3|12514.8|12502.8|12512.3|12500.3|3
1632850470000|2021-09-28 17:34:30|12511|12499|12514.8|12502.8|12514.8|12502.8|12511|12499|1
1632850480000|2021-09-28 17:34:40|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|12513.5|12501.5|4
1632850490000|2021-09-28 17:34:50|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|0
1632850500000|2021-09-28 17:35:00|12510.4|12498.4|12509.8|12497.8|12511|12499|12509.2|12497.2|0
1632850510000|2021-09-28 17:35:10|12512.3|12500.3|12511|12499|12512.3|12500.3|12510.4|12498.4|3
1632850520000|2021-09-28 17:35:20|12512.3|12500.3|12517.3|12505.3|12517.3|12505.3|12512.3|12500.3|0
1632850550000|2021-09-28 17:35:50|12514.2|12502.2|12514.8|12502.8|12514.8|12502.8|12513.5|12501.5|3
1632850560000|2021-09-28 17:36:00|12514.2|12502.2|12514.8|12502.8|12514.8|12502.8|12514.2|12502.2|0
1632850570000|2021-09-28 17:36:10|12514.2|12502.2|12514.8|12502.8|12514.8|12502.8|12514.2|12502.2|0
1632850580000|2021-09-28 17:36:20|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|12510.4|12498.4|6
1632850590000|2021-09-28 17:36:30|12509.2|12497.2|12509.8|12497.8|12509.8|12497.8|12509.2|12497.2|0
1632850600000|2021-09-28 17:36:40|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|0
1632850620000|2021-09-28 17:37:00|12507.3|12495.3|12506.1|12494.1|12507.3|12495.3|12506.1|12494.1|1
1632850630000|2021-09-28 17:37:10|12506.7|12494.7|12507.3|12495.3|12507.3|12495.3|12506.7|12494.7|0
1632850640000|2021-09-28 17:37:20|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|3
1632850650000|2021-09-28 17:37:30|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|12509.2|12497.2|0
1632850690000|2021-09-28 17:38:10|12510.4|12498.4|12509.8|12497.8|12510.4|12498.4|12509.8|12497.8|5
1632850700000|2021-09-28 17:38:20|12510.4|12498.4|12509.8|12497.8|12511.1|12499.1|12509.8|12497.8|7
1632850710000|2021-09-28 17:38:30|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|0
1632850720000|2021-09-28 17:38:40|||||||||1
1632850740000|2021-09-28 17:39:00|12509.8|12497.8|12508.6|12496.6|12509.8|12497.8|12508.6|12496.6|0
1632850750000|2021-09-28 17:39:10|12509.8|12497.8|12510.5|12498.5|12510.5|12498.5|12509.8|12497.8|10
1632850790000|2021-09-28 17:39:50|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|12509.8|12497.8|2
1632850800000|2021-09-28 17:40:00|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|12510.5|12498.5|2
1632850810000|2021-09-28 17:40:10|12509.8|12497.8|12509.8|12497.8|12510.5|12498.5|12509.8|12497.8|1
1632850820000|2021-09-28 17:40:20|12508|12496|12508|12496|12508|12496|12507.3|12495.3|0
1632850850000|2021-09-28 17:40:50|12507.4|12495.4|12508|12496|12508|12496|12507.4|12495.4|0
1632850860000|2021-09-28 17:41:00|12507.4|12495.4|12504.2|12492.2|12507.4|12495.4|12504.2|12492.2|1
1632850870000|2021-09-28 17:41:10|12504.8|12492.8|12504.8|12492.8|12505.5|12493.5|12504.8|12492.8|0
1632850880000|2021-09-28 17:41:20|12505.5|12493.5|12507.4|12495.4|12508.6|12496.6|12505.5|12493.5|5
1632850890000|2021-09-28 17:41:30|12506.7|12494.7|12508.6|12496.6|12509.2|12497.2|12506.7|12494.7|11
1632850900000|2021-09-28 17:41:40|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|12509.2|12497.2|0
1632850910000|2021-09-28 17:41:50|12508|12496|12508.6|12496.6|12508.6|12496.6|12506.1|12494.1|0
1632850920000|2021-09-28 17:42:00|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|12509.9|12497.9|0
1632850930000|2021-09-28 17:42:10|12509.2|12497.2|12509.2|12497.2|12509.9|12497.9|12509.2|12497.2|0
1632850940000|2021-09-28 17:42:20|||||||||1
1632850950000|2021-09-28 17:42:30|12506.7|12494.7|12506.7|12494.7|12506.7|12494.7|12506.7|12494.7|0
1632850960000|2021-09-28 17:42:40|12507.4|12495.4|12506.7|12494.7|12507.4|12495.4|12506.7|12494.7|1
1632850980000|2021-09-28 17:43:00|12506.1|12494.1|12506.1|12494.1|12506.7|12494.7|12506.1|12494.1|2
1632850990000|2021-09-28 17:43:10|12506.7|12494.7|12506.7|12494.7|12506.7|12494.7|12506.1|12494.1|0
1632851000000|2021-09-28 17:43:20|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|0
1632851010000|2021-09-28 17:43:30|12506.1|12494.1|12506.1|12494.1|12506.1|12494.1|12504.9|12492.9|3
1632851020000|2021-09-28 17:43:40|12504.2|12492.2|12502.4|12490.4|12504.2|12492.2|12502.4|12490.4|8
1632851030000|2021-09-28 17:43:50|12501.8|12489.8|12501.1|12489.1|12502.4|12490.4|12501.1|12489.1|5
1632851040000|2021-09-28 17:44:00|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|12499.9|12487.9|5
1632851050000|2021-09-28 17:44:10|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|2
1632851060000|2021-09-28 17:44:20|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|45
1632851070000|2021-09-28 17:44:30|12499.9|12487.9|12498.6|12486.6|12499.9|12487.9|12498.6|12486.6|4
1632851090000|2021-09-28 17:44:50|||||||||1
1632851100000|2021-09-28 17:45:00|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|12496.1|12484.1|4
1632851110000|2021-09-28 17:45:10|12497.4|12485.4|12495.5|12483.5|12497.4|12485.4|12494.9|12482.9|9
1632851120000|2021-09-28 17:45:20|12496.1|12484.1|12497.4|12485.4|12498|12486|12495.5|12483.5|5
1632851130000|2021-09-28 17:45:30|12499.9|12487.9|12501.1|12489.1|12501.1|12489.1|12499.2|12487.2|52
1632851140000|2021-09-28 17:45:40|||||||||1
1632851150000|2021-09-28 17:45:50|12500.5|12488.5|12501.1|12489.1|12501.1|12489.1|12500.5|12488.5|0
1632851160000|2021-09-28 17:46:00|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|12500.5|12488.5|1
1632851170000|2021-09-28 17:46:10|12499.9|12487.9|12498.6|12486.6|12499.9|12487.9|12498.6|12486.6|27
1632851180000|2021-09-28 17:46:20|12498|12486|12495.5|12483.5|12498|12486|12495.5|12483.5|0
1632851190000|2021-09-28 17:46:30|12493|12481|12493.6|12481.6|12493.6|12481.6|12493|12481|2
1632851200000|2021-09-28 17:46:40|12493|12481|12493|12481|12493|12481|12493|12481|0
1632851220000|2021-09-28 17:47:00|12493.6|12481.6|12492.4|12480.4|12493.6|12481.6|12491.1|12479.1|0
1632851230000|2021-09-28 17:47:10|12490.5|12478.5|12491.1|12479.1|12491.1|12479.1|12489.9|12477.9|7
1632851240000|2021-09-28 17:47:20|12490.5|12478.5|12491.7|12479.7|12491.7|12479.7|12490.5|12478.5|0
1632851250000|2021-09-28 17:47:30|12491.1|12479.1|12489.9|12477.9|12491.1|12479.1|12489.3|12477.3|1
1632851270000|2021-09-28 17:47:50|||||||||6
1632851280000|2021-09-28 17:48:00|12491.1|12479.1|12491.1|12479.1|12491.1|12479.1|12490.5|12478.5|2
1632851290000|2021-09-28 17:48:10|12490.5|12478.5|12491.1|12479.1|12492.4|12480.4|12490.5|12478.5|5
1632851300000|2021-09-28 17:48:20|12492.4|12480.4|12493.6|12481.6|12493.6|12481.6|12492.4|12480.4|10
1632851310000|2021-09-28 17:48:30|12493|12481|12493|12481|12493|12481|12493|12481|2
1632851320000|2021-09-28 17:48:40|12493.6|12481.6|12493.6|12481.6|12493.6|12481.6|12493|12481|1
1632851330000|2021-09-28 17:48:50|12493|12481|12489.9|12477.9|12493|12481|12489.9|12477.9|9
1632851340000|2021-09-28 17:49:00|12489.2|12477.2|12488|12476|12489.9|12477.9|12488|12476|0
1632851350000|2021-09-28 17:49:10|12488.6|12476.6|12488|12476|12488.6|12476.6|12487.4|12475.4|2
1632851360000|2021-09-28 17:49:20|12488.6|12476.6|12488|12476|12488.6|12476.6|12488|12476|0
1632851370000|2021-09-28 17:49:30|12489.9|12477.9|12490.5|12478.5|12490.5|12478.5|12489.9|12477.9|0
1632851390000|2021-09-28 17:49:50|12488|12476|12488|12476|12488|12476|12488|12476|1
1632851400000|2021-09-28 17:50:00|12490.5|12478.5|12489.3|12477.3|12490.5|12478.5|12489.3|12477.3|4
1632851410000|2021-09-28 17:50:10|12490.5|12478.5|12494.9|12482.9|12495.5|12483.5|12490.5|12478.5|1
1632851420000|2021-09-28 17:50:20|12494.3|12482.3|12494.3|12482.3|12494.9|12482.9|12493.6|12481.6|0
1632851430000|2021-09-28 17:50:30|12494.9|12482.9|12493.7|12481.7|12494.9|12482.9|12493.7|12481.7|4
1632851440000|2021-09-28 17:50:40|||||||||1
1632851450000|2021-09-28 17:50:50|||||||||9
1632851460000|2021-09-28 17:51:00|||||||||2
1632851530000|2021-09-28 17:52:10|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|0
1632851540000|2021-09-28 17:52:20|12491.8|12479.8|12491.8|12479.8|12491.8|12479.8|12491.8|12479.8|6
1632851550000|2021-09-28 17:52:30|12491.2|12479.2|12491.8|12479.8|12491.8|12479.8|12491.2|12479.2|1
1632851570000|2021-09-28 17:52:50|||||||||3
1632851620000|2021-09-28 17:53:40|12493.7|12481.7|12493.1|12481.1|12493.7|12481.7|12493.1|12481.1|8
1632851630000|2021-09-28 17:53:50|12492.4|12480.4|12489.9|12477.9|12493.1|12481.1|12489.9|12477.9|0
1632851640000|2021-09-28 17:54:00|12492.4|12480.4|12491.8|12479.8|12493.1|12481.1|12490.6|12478.6|0
1632851650000|2021-09-28 17:54:10|12492.4|12480.4|12491.2|12479.2|12493.1|12481.1|12491.2|12479.2|0
1632851660000|2021-09-28 17:54:20|||||||||1
1632851670000|2021-09-28 17:54:30|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|0
1632851690000|2021-09-28 17:54:50|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|0
1632851700000|2021-09-28 17:55:00|12488.7|12476.7|12486.2|12474.2|12488.7|12476.7|12486.2|12474.2|10
1632851710000|2021-09-28 17:55:10|12485.6|12473.6|12486.2|12474.2|12486.2|12474.2|12485.6|12473.6|4
1632851720000|2021-09-28 17:55:20|12486.8|12474.8|12486.2|12474.2|12487.4|12475.4|12486.2|12474.2|3
1632851730000|2021-09-28 17:55:30|12485.6|12473.6|12485.6|12473.6|12485.6|12473.6|12484.9|12472.9|0
1632851740000|2021-09-28 17:55:40|12488.1|12476.1|12484.9|12472.9|12488.1|12476.1|12484.9|12472.9|1
1632851760000|2021-09-28 17:56:00|12486.2|12474.2|12486.2|12474.2|12486.2|12474.2|12486.2|12474.2|3
1632851770000|2021-09-28 17:56:10|12485.6|12473.6|12487.4|12475.4|12487.4|12475.4|12485.6|12473.6|27
1632851780000|2021-09-28 17:56:20|12488.7|12476.7|12488.7|12476.7|12488.7|12476.7|12488|12476|3
1632851790000|2021-09-28 17:56:30|12488|12476|12489.9|12477.9|12489.9|12477.9|12488|12476|0
1632851800000|2021-09-28 17:56:40|12489.3|12477.3|12488|12476|12489.9|12477.9|12488|12476|2
1632851810000|2021-09-28 17:56:50|12487.4|12475.4|12486.8|12474.8|12487.4|12475.4|12486.8|12474.8|0
1632851820000|2021-09-28 17:57:00|12487.4|12475.4|12486.8|12474.8|12488.1|12476.1|12486.8|12474.8|10
1632851830000|2021-09-28 17:57:10|12486.2|12474.2|12486.8|12474.8|12486.8|12474.8|12486.2|12474.2|0
1632851840000|2021-09-28 17:57:20|12487.4|12475.4|12487.4|12475.4|12489.3|12477.3|12487.4|12475.4|2
1632851850000|2021-09-28 17:57:30|12488.1|12476.1|12487.4|12475.4|12489.3|12477.3|12487.4|12475.4|1
1632851860000|2021-09-28 17:57:40|12488.7|12476.7|12489.3|12477.3|12489.3|12477.3|12488.1|12476.1|2
1632851870000|2021-09-28 17:57:50|12488.7|12476.7|12488.7|12476.7|12488.7|12476.7|12488.1|12476.1|0
1632851880000|2021-09-28 17:58:00|12488.1|12476.1|12488.7|12476.7|12488.7|12476.7|12488.1|12476.1|0
1632851890000|2021-09-28 17:58:10|12488.1|12476.1|12488.7|12476.7|12488.7|12476.7|12488.1|12476.1|0
1632851900000|2021-09-28 17:58:20|12488.1|12476.1|12488.7|12476.7|12490|12478|12488.1|12476.1|1
1632851910000|2021-09-28 17:58:30|||||||||1
1632851930000|2021-09-28 17:58:50|12489.3|12477.3|12487.5|12475.5|12489.3|12477.3|12486.2|12474.2|3
1632851940000|2021-09-28 17:59:00|12488.7|12476.7|12488.7|12476.7|12489.3|12477.3|12488.7|12476.7|2
1632851950000|2021-09-28 17:59:10|||||||||2
1632851960000|2021-09-28 17:59:20|12489.3|12477.3|12491.2|12479.2|12491.2|12479.2|12489.3|12477.3|9
1632851970000|2021-09-28 17:59:30|12492.5|12480.5|12483.7|12471.7|12492.5|12480.5|12482.5|12470.5|92
1632851980000|2021-09-28 17:59:40|12484.4|12472.4|12482.5|12470.5|12484.4|12472.4|12480|12468|59
1632851990000|2021-09-28 17:59:50|12481.9|12469.9|12481.2|12469.2|12481.9|12469.9|12478.7|12466.7|89
1632852000000|2021-09-28 18:00:00|12477.5|12465.5|12476.3|12464.3|12477.5|12465.5|12473.7|12461.7|99
1632852010000|2021-09-28 18:00:10|12475|12463|12477.5|12465.5|12477.5|12465.5|12474.4|12462.4|9
1632852020000|2021-09-28 18:00:20|12476.3|12464.3|12472.5|12460.5|12476.3|12464.3|12472.5|12460.5|28
1632852030000|2021-09-28 18:00:30|12471.9|12459.9|12471.3|12459.3|12472.5|12460.5|12471.3|12459.3|15
1632852040000|2021-09-28 18:00:40|12471.9|12459.9|12471.9|12459.9|12471.9|12459.9|12471.9|12459.9|0
1632852050000|2021-09-28 18:00:50|12472.5|12460.5|12472.5|12460.5|12472.5|12460.5|12472.5|12460.5|10
1632852060000|2021-09-28 18:01:00|||||||||10
1632852070000|2021-09-28 18:01:10|12473.8|12461.8|12473.8|12461.8|12473.8|12461.8|12473.8|12461.8|17
1632852080000|2021-09-28 18:01:20|12475|12463|12477.5|12465.5|12477.5|12465.5|12475|12463|0
1632852090000|2021-09-28 18:01:30|12478.2|12466.2|12478.2|12466.2|12479.4|12467.4|12477.5|12465.5|9
1632852100000|2021-09-28 18:01:40|12477.5|12465.5|12478.2|12466.2|12478.8|12466.8|12477.5|12465.5|4
1632852110000|2021-09-28 18:01:50|12477.5|12465.5|12479.4|12467.4|12479.4|12467.4|12477.5|12465.5|17
1632852120000|2021-09-28 18:02:00|12480.6|12468.6|12479.4|12467.4|12480.6|12468.6|12479.4|12467.4|1
1632852130000|2021-09-28 18:02:10|||||||||13
1632852140000|2021-09-28 18:02:20|12478.8|12466.8|12479.4|12467.4|12479.4|12467.4|12478.8|12466.8|6
1632852150000|2021-09-28 18:02:30|12478.8|12466.8|12479.4|12467.4|12479.4|12467.4|12478.8|12466.8|2
1632852160000|2021-09-28 18:02:40|12480|12468|12478.8|12466.8|12480|12468|12477.5|12465.5|12
1632852180000|2021-09-28 18:03:00|||||||||2
1632852190000|2021-09-28 18:03:10|||||||||3
1632852210000|2021-09-28 18:03:30|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|8
1632852220000|2021-09-28 18:03:40|12483.7|12471.7|12487.5|12475.5|12489.6|12475.5|12483.1|12468.4|6
1632852230000|2021-09-28 18:03:50|12488.1|12476.1|12490|12478|12490|12478|12488.1|12476.1|0
1632852250000|2021-09-28 18:04:10|12488.8|12476.8|12489.4|12477.4|12489.4|12477.4|12486.9|12474.9|12
1632852260000|2021-09-28 18:04:20|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|12490.6|12478.6|8
1632852280000|2021-09-28 18:04:40|12490|12478|12490|12478|12490|12478|12488.7|12476.7|1
1632852290000|2021-09-28 18:04:50|12490.6|12478.6|12493.1|12481.1|12493.1|12481.1|12490.6|12478.6|4
1632922200000|2021-09-29 13:30:00|12491.3|12479.3|12490|12478|12493.1|12481.1|12487.4|12475.4|42
1632922210000|2021-09-29 13:30:10|12488.7|12476.7|12479.9|12467.9|12489.3|12477.3|12475.5|12463.5|66
1632922220000|2021-09-29 13:30:20|12478.1|12466.1|12476.1|12464.1|12478.1|12466.1|12474.3|12462.3|17
1632922230000|2021-09-29 13:30:30|12476.2|12464.2|12479.9|12467.9|12479.9|12467.9|12476.2|12464.2|9
1632922240000|2021-09-29 13:30:40|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|12478.1|12466.1|1
1632922250000|2021-09-29 13:30:50|12476.8|12464.8|12474.8|12462.8|12476.8|12464.8|12473|12461|25
1632922260000|2021-09-29 13:31:00|12476.1|12464.1|12468.5|12456.5|12476.1|12464.1|12468.5|12456.5|6
1632922270000|2021-09-29 13:31:10|12467.3|12455.3|12464.7|12452.7|12467.3|12455.3|12464.7|12452.7|19
1632922280000|2021-09-29 13:31:20|12467.2|12455.2|12468|12456|12468|12456|12464.8|12452.8|8
1632922290000|2021-09-29 13:31:30|12466.8|12454.8|12466.8|12454.8|12468|12456|12464.9|12452.9|32
1632922300000|2021-09-29 13:31:40|12469.3|12457.3|12468.1|12456.1|12469.4|12457.4|12468.1|12456.1|12
1632922310000|2021-09-29 13:31:50|12466.9|12454.9|12465.6|12453.6|12466.9|12454.9|12465.6|12453.6|6
1632922320000|2021-09-29 13:32:00|12466.8|12454.8|12457.4|12445.4|12466.8|12454.8|12457.4|12445.4|12
1632922330000|2021-09-29 13:32:10|12456.1|12444.1|12455.5|12443.5|12459.2|12447.2|12453.6|12441.6|6
1632922340000|2021-09-29 13:32:20|12454.9|12442.9|12458|12446|12458|12446|12454.8|12442.8|14
1632922350000|2021-09-29 13:32:30|12459.9|12447.9|12459.9|12447.9|12459.9|12447.9|12459.9|12447.9|1
1632922360000|2021-09-29 13:32:40|12458.7|12446.7|12459.9|12447.9|12459.9|12447.9|12458.7|12446.7|4
1632922370000|2021-09-29 13:32:50|12456.1|12444.1|12454.9|12442.9|12461.3|12446.6|12454.9|12441.3|18
1632922380000|2021-09-29 13:33:00|12455.5|12443.5|12461.1|12449.1|12461.1|12449.1|12453.6|12441.6|5
1632922390000|2021-09-29 13:33:10|12463.6|12451.6|12462.3|12450.3|12463.6|12451.6|12458.6|12446.6|24
1632922400000|2021-09-29 13:33:20|12459.8|12447.8|12461|12449|12461.6|12449.6|12457.3|12445.3|5
1632922410000|2021-09-29 13:33:30|12460.4|12448.4|12456|12444|12464.2|12452.2|12456|12444|12
1632922420000|2021-09-29 13:33:40|12456.6|12444.6|12457.3|12445.3|12457.9|12445.9|12456.6|12444.6|5
1632922430000|2021-09-29 13:33:50|12457.9|12445.9|12459.7|12447.7|12459.7|12447.7|12457.9|12445.9|29
1632922440000|2021-09-29 13:34:00|12459.1|12447.1|12464.1|12452.1|12464.1|12452.1|12459.1|12447.1|3
1632922450000|2021-09-29 13:34:10|12464.7|12452.7|12464.7|12452.7|12466.6|12454.6|12464.7|12452.7|19
1632922460000|2021-09-29 13:34:20|12463.4|12451.4|12463.4|12451.4|12463.4|12451.4|12463.4|12451.4|10
1632922470000|2021-09-29 13:34:30|12462.1|12450.1|12458.4|12446.4|12462.1|12450.1|12458.4|12446.4|15
1632922480000|2021-09-29 13:34:40|12457.8|12445.8|12456.6|12444.6|12457.8|12445.8|12456.6|12444.6|1
1632922490000|2021-09-29 13:34:50|12455.3|12443.3|12456.6|12444.6|12462.2|12450.2|12455.3|12443.3|0
1632922500000|2021-09-29 13:35:00|12459.7|12447.7|12456.5|12444.5|12459.7|12447.7|12456.5|12444.5|10
1632922510000|2021-09-29 13:35:10|12455.3|12443.3|12449.6|12437.6|12455.9|12443.9|12449.6|12437.6|2
1632922520000|2021-09-29 13:35:20|12447.1|12435.1|12438.3|12426.3|12447.1|12435.1|12438.3|12426.3|14
1632922530000|2021-09-29 13:35:30|12440.2|12428.2|12444.1|12432.1|12445.4|12433.4|12440.2|12428.2|11
1632922540000|2021-09-29 13:35:40|12443.5|12431.5|12442.2|12430.2|12444.1|12432.1|12442.2|12430.2|18
1632922550000|2021-09-29 13:35:50|12442.8|12430.8|12443.4|12431.4|12443.4|12431.4|12441.5|12429.5|0
1632922560000|2021-09-29 13:36:00|12442.1|12430.1|12438.3|12426.3|12442.7|12430.7|12438.3|12426.3|13
1632922570000|2021-09-29 13:36:10|12437.7|12425.7|12446.5|12434.5|12446.5|12434.5|12437.1|12425.1|15
1632922580000|2021-09-29 13:36:20|12448.5|12436.5|12447.2|12435.2|12450.3|12438.3|12447.2|12435.2|7
1632922590000|2021-09-29 13:36:30|12447.8|12435.8|12450.3|12438.3|12451.6|12439.6|12447.2|12435.2|1
1632922600000|2021-09-29 13:36:40|12450.9|12438.9|12446|12434|12450.9|12438.9|12445.3|12433.3|4
1632922610000|2021-09-29 13:36:50|12445.4|12433.4|12444.7|12432.7|12446.6|12434.6|12444.1|12432.1|1
1632922620000|2021-09-29 13:37:00|12448.5|12436.5|12448.5|12436.5|12448.5|12436.5|12448.5|12436.5|2
1632922630000|2021-09-29 13:37:10|12447.3|12435.3|12448.5|12436.5|12448.5|12436.5|12447.3|12435.3|0
1632922640000|2021-09-29 13:37:20|12449.1|12437.1|12449.7|12437.7|12449.7|12437.7|12449.1|12437.1|0
1632922660000|2021-09-29 13:37:40|12447.9|12435.9|12447.9|12435.9|12449.1|12437.1|12447.9|12435.9|20
1632922680000|2021-09-29 13:38:00|12447.3|12435.3|12444.1|12432.1|12447.3|12435.3|12444.1|12432.1|4
1632922690000|2021-09-29 13:38:10|12444.8|12432.8|12444.1|12432.1|12444.8|12432.8|12444.1|12432.1|0
1632922700000|2021-09-29 13:38:20|12445.4|12433.4|12445.4|12433.4|12446|12434|12445.4|12433.4|1
1632922720000|2021-09-29 13:38:40|12446|12434|12446|12434|12446|12434|12446|12434|0
1632922740000|2021-09-29 13:39:00|12439|12427|12439.7|12427.7|12440.9|12428.9|12438.4|12426.4|16
1632922750000|2021-09-29 13:39:10|12439|12427|12440.3|12428.3|12440.3|12428.3|12438.4|12426.4|7
1632922760000|2021-09-29 13:39:20|12440.9|12428.9|12440.8|12428.8|12442.1|12430.1|12440.8|12428.8|10
1632922770000|2021-09-29 13:39:30|||||||||1
1632922780000|2021-09-29 13:39:40|12439|12427|12434.6|12422.6|12439|12427|12433.3|12421.3|14
1632922790000|2021-09-29 13:39:50|12435.2|12423.2|12439.6|12427.6|12439.6|12427.6|12433.9|12421.9|1
1632922800000|2021-09-29 13:40:00|12439|12427|12435.2|12423.2|12440.9|12428.9|12432.1|12420.1|12
1632922810000|2021-09-29 13:40:10|12434.6|12422.6|12433.3|12421.3|12434.6|12422.6|12432.7|12420.7|0
1632922820000|2021-09-29 13:40:20|12434.6|12422.6|12435.3|12423.3|12435.3|12423.3|12434|12422|3
1632922830000|2021-09-29 13:40:30|12434|12422|12430.2|12418.2|12434.7|12422.7|12429.6|12417.6|12
1632922840000|2021-09-29 13:40:40|||||||||9
1632922850000|2021-09-29 13:40:50|12430.9|12418.9|12431.5|12419.5|12431.5|12419.5|12429.6|12417.6|6
1632922860000|2021-09-29 13:41:00|12430.9|12418.9|12425.7|12413.7|12430.9|12418.9|12425.7|12413.7|76
1632922870000|2021-09-29 13:41:10|12424.5|12412.5|12427.7|12415.7|12428.9|12416.9|12424.5|12412.5|7
1632922880000|2021-09-29 13:41:20|12428.3|12416.3|12425.7|12413.7|12428.9|12416.9|12425.1|12413.1|9
1632922890000|2021-09-29 13:41:30|12425.1|12413.1|12430.3|12418.3|12430.3|12418.3|12423.9|12411.9|48
1632922900000|2021-09-29 13:41:40|12430.9|12418.9|12434.7|12422.7|12435.3|12423.3|12430.9|12418.9|23
1632922910000|2021-09-29 13:41:50|12433.4|12421.4|12434.7|12422.7|12434.7|12422.7|12431.6|12419.6|2
1632922920000|2021-09-29 13:42:00|12435.9|12423.9|12432.8|12420.8|12442.1|12430.1|12432.8|12420.8|12
1632922930000|2021-09-29 13:42:10|12432.2|12420.2|12434.7|12422.7|12435.3|12423.3|12430.3|12418.3|13
1632922940000|2021-09-29 13:42:20|12432.9|12420.9|12432.8|12420.8|12432.9|12420.9|12431.6|12419.6|1
1632922950000|2021-09-29 13:42:30|12432.2|12420.2|12434|12422|12434.7|12422.7|12431.6|12419.6|11
1632922960000|2021-09-29 13:42:40|12434.7|12422.7|12433.5|12421.5|12434.7|12422.7|12433.5|12421.5|3
1632922970000|2021-09-29 13:42:50|12431.6|12419.6|12433.4|12421.4|12434.7|12422.7|12431.6|12419.6|4
1632922990000|2021-09-29 13:43:10|12434.7|12422.7|12434|12422|12434.7|12422.7|12434|12422|4
1632923000000|2021-09-29 13:43:20|12433.4|12421.4|12427.8|12415.8|12433.4|12421.4|12427.8|12415.8|4
1632923010000|2021-09-29 13:43:30|12417.6|12405.6|12422.6|12410.6|12422.6|12410.6|12415.7|12403.7|24
1632923020000|2021-09-29 13:43:40|12423.2|12411.2|12422|12410|12424.5|12412.5|12422|12410|1
1632923030000|2021-09-29 13:43:50|12419|12407|12415.8|12403.8|12419|12407|12415.2|12403.2|56
1632923040000|2021-09-29 13:44:00|12415.2|12403.2|12414.5|12402.5|12415.2|12403.2|12412.6|12400.6|8
1632923050000|2021-09-29 13:44:10|12413.9|12401.9|12418.4|12406.4|12418.4|12406.4|12413.9|12401.9|18
1632923060000|2021-09-29 13:44:20|12419.7|12407.7|12422.8|12410.8|12424.1|12412.1|12419.1|12407.1|1
1632923070000|2021-09-29 13:44:30|12422.2|12410.2|12423.4|12411.4|12428.5|12416.5|12419.7|12407.7|13
1632923080000|2021-09-29 13:44:40|12424.1|12412.1|12419|12407|12424.7|12412.7|12419|12407|20
1632923090000|2021-09-29 13:44:50|12419.7|12407.7|12419.1|12407.1|12419.7|12407.7|12412.2|12400.2|20
1632923100000|2021-09-29 13:45:00|12415.9|12403.9|12415.2|12403.2|12420.3|12408.3|12415.2|12403.2|21
1632923110000|2021-09-29 13:45:10|12414.6|12402.6|12409.6|12397.6|12414.6|12402.6|12407.7|12395.7|13
1632923120000|2021-09-29 13:45:20|12409|12397|12409|12397|12409.6|12397.6|12408.4|12396.4|0
1632923130000|2021-09-29 13:45:30|12408.4|12396.4|12405.9|12393.9|12408.4|12396.4|12400.8|12388.8|43
1632923140000|2021-09-29 13:45:40|12405.8|12393.8|12403.3|12391.3|12405.8|12393.8|12402.7|12390.7|38
1632923150000|2021-09-29 13:45:50|12404|12392|12402.7|12390.7|12404.6|12392.6|12402.7|12390.7|1
1632923160000|2021-09-29 13:46:00|12402.1|12390.1|12400.9|12388.9|12403.4|12391.4|12397.1|12385.1|26
1632923170000|2021-09-29 13:46:10|12403.4|12391.4|12404.5|12392.5|12404.6|12392.6|12402.8|12390.8|5
1632923180000|2021-09-29 13:46:20|12403.9|12391.9|12402.7|12390.7|12404.5|12392.5|12402.1|12390.1|1
1632923190000|2021-09-29 13:46:30|12404.6|12392.6|12402.7|12390.7|12404.6|12392.6|12402.7|12390.7|1
1632923200000|2021-09-29 13:46:40|12404|12392|12404|12392|12404|12392|12402.7|12390.7|0
1632923210000|2021-09-29 13:46:50|12403.4|12391.4|12403.4|12391.4|12404|12392|12403.4|12391.4|1
1632923220000|2021-09-29 13:47:00|12402.7|12390.7|12405.9|12393.9|12410.3|12398.3|12402.7|12390.7|0
1632923230000|2021-09-29 13:47:10|12406.5|12394.5|12408.3|12396.3|12408.3|12396.3|12406.5|12394.5|10
1632923240000|2021-09-29 13:47:20|12409|12397|12409.5|12397.5|12410.8|12398.8|12408.3|12396.3|50
1632923250000|2021-09-29 13:47:30|12410.2|12398.2|12410.8|12398.8|12412.1|12400.1|12408.4|12396.4|70
1632923260000|2021-09-29 13:47:40|12410.2|12398.2|12412.7|12400.7|12414|12402|12409.6|12397.6|25
1632923270000|2021-09-29 13:47:50|12409|12397|12413.3|12401.3|12415.2|12403.2|12409|12397|24
1632923280000|2021-09-29 13:48:00|12414|12402|12412.7|12400.7|12414.6|12402.6|12411.5|12399.5|23
1632923290000|2021-09-29 13:48:10|12412.1|12400.1|12411.5|12399.5|12415.2|12403.2|12411.5|12399.5|5
1632923300000|2021-09-29 13:48:20|12412.1|12400.1|12410.8|12398.8|12412.1|12400.1|12409|12397|4
1632923310000|2021-09-29 13:48:30|12410.2|12398.2|12408.4|12396.4|12410.2|12398.2|12406.5|12394.5|17
1632923330000|2021-09-29 13:48:50|12409|12397|12412.1|12400.1|12412.1|12400.1|12409|12397|9
1632923340000|2021-09-29 13:49:00|12414.6|12402.6|12414|12402|12415.2|12403.2|12413.3|12401.3|27
1632923350000|2021-09-29 13:49:10|12415.2|12403.2|12419|12407|12419|12407|12414.6|12402.6|21
1632923360000|2021-09-29 13:49:20|12420.3|12408.3|12425.8|12413.8|12425.8|12413.8|12419.6|12407.6|29
1632923370000|2021-09-29 13:49:30|12424.6|12412.6|12425.2|12413.2|12425.8|12413.8|12420.2|12408.2|25
1632923380000|2021-09-29 13:49:40|12424.6|12412.6|12425.8|12413.8|12425.8|12413.8|12424.6|12412.6|25
1632923390000|2021-09-29 13:49:50|12425.2|12413.2|12420.3|12408.3|12425.2|12413.2|12420.3|12408.3|12
1632923400000|2021-09-29 13:50:00|12417.8|12405.8|12412.8|12400.8|12418.4|12406.4|12412.8|12400.8|4
1632923410000|2021-09-29 13:50:10|12411.6|12399.6|12410.9|12398.9|12412.8|12400.8|12408.4|12396.4|1
1632923420000|2021-09-29 13:50:20|12408.4|12396.4|12408.3|12396.3|12409|12397|12407.2|12395.2|18
1632923430000|2021-09-29 13:50:30|12409.5|12397.5|12405.8|12393.8|12410.2|12398.2|12404.5|12392.5|31
1632923440000|2021-09-29 13:50:40|12404.6|12392.6|12408.3|12396.3|12408.3|12396.3|12403.3|12391.3|19
1632923450000|2021-09-29 13:50:50|12410.8|12398.8|12410.8|12398.8|12412.7|12400.7|12409.6|12397.6|35
1632923460000|2021-09-29 13:51:00|12411.4|12399.4|12418.3|12406.3|12418.3|12406.3|12411.4|12399.4|11
1632923470000|2021-09-29 13:51:10|12419.6|12407.6|12419.5|12407.5|12419.6|12407.6|12418.3|12406.3|14
1632923480000|2021-09-29 13:51:20|12420.8|12408.8|12423.3|12411.3|12423.9|12411.9|12420.2|12408.2|17
1632923490000|2021-09-29 13:51:30|12424.5|12412.5|12430.2|12418.2|12430.8|12418.8|12423.3|12411.3|45
1632923500000|2021-09-29 13:51:40|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12428.9|12416.9|16
1632923510000|2021-09-29 13:51:50|12431.4|12419.4|12431.4|12419.4|12431.4|12419.4|12430.2|12418.2|14
1632923520000|2021-09-29 13:52:00|12432|12420|12430.2|12418.2|12436.4|12424.4|12430.2|12418.2|37
1632923530000|2021-09-29 13:52:10|12429.6|12417.6|12425.8|12413.8|12429.6|12417.6|12425.2|12413.2|25
1632923540000|2021-09-29 13:52:20|12426.4|12414.4|12433.9|12421.9|12433.9|12421.9|12426.4|12414.4|31
1632923550000|2021-09-29 13:52:30|12434.5|12422.5|12442.7|12430.7|12442.7|12430.7|12433.3|12421.3|41
1632923560000|2021-09-29 13:52:40|12442|12430|12445.2|12433.2|12445.8|12433.8|12440.8|12428.8|60
1632923570000|2021-09-29 13:52:50|12444.6|12432.6|12447.1|12435.1|12452.4|12437.6|12442.1|12430.1|38
1632923580000|2021-09-29 13:53:00|12448.9|12436.9|12447.7|12435.7|12450.8|12438.8|12443.3|12431.3|32
1632923590000|2021-09-29 13:53:10|12447.1|12435.1|12443.3|12431.3|12447.1|12435.1|12443.3|12431.3|21
1632923600000|2021-09-29 13:53:20|12442.7|12430.7|12437.7|12425.7|12442.7|12430.7|12437.1|12425.1|6
1632923610000|2021-09-29 13:53:30|12437.1|12425.1|12434.5|12422.5|12437.1|12425.1|12433.3|12421.3|0
1632923630000|2021-09-29 13:53:50|12433.9|12421.9|12437|12425|12437|12425|12431.4|12419.4|8
1632923640000|2021-09-29 13:54:00|12436.4|12424.4|12443.3|12431.3|12443.9|12431.9|12436.4|12424.4|18
1632923650000|2021-09-29 13:54:10|12442.6|12430.6|12435.8|12423.8|12442.6|12430.6|12435.2|12423.2|3
1632923660000|2021-09-29 13:54:20|12431.4|12419.4|12429.5|12417.5|12431.4|12419.4|12429.5|12417.5|1
1632923670000|2021-09-29 13:54:30|12428.9|12416.9|12428.3|12416.3|12429.5|12417.5|12427.1|12415.1|0
1632923680000|2021-09-29 13:54:40|12428.9|12416.9|12428.3|12416.3|12429.5|12417.5|12427.7|12415.7|2
1632923690000|2021-09-29 13:54:50|12427.7|12415.7|12428.3|12416.3|12428.3|12416.3|12427.1|12415.1|1
1632923700000|2021-09-29 13:55:00|12427|12415|12435.8|12423.8|12435.8|12423.8|12427|12415|8
1632923710000|2021-09-29 13:55:10|12436.4|12424.4|12433.9|12421.9|12436.4|12424.4|12433.9|12421.9|2
1632923720000|2021-09-29 13:55:20|12434.5|12422.5|12436.4|12424.4|12437|12425|12434.5|12422.5|0
1632923730000|2021-09-29 13:55:30|12437|12425|12433.3|12421.3|12437|12425|12433.3|12421.3|5
1632923740000|2021-09-29 13:55:40|12432.7|12420.7|12431.4|12419.4|12433.3|12421.3|12430.2|12418.2|2
1632923760000|2021-09-29 13:56:00|12431.5|12419.5|12431.5|12419.5|12431.5|12419.5|12431.5|12419.5|0
1632923770000|2021-09-29 13:56:10|12437.7|12425.7|12436.5|12424.5|12438.3|12426.3|12436.5|12424.5|1
1632923790000|2021-09-29 13:56:30|12434|12422|12431.5|12419.5|12434|12422|12429|12417|1
1632923800000|2021-09-29 13:56:40|12430.8|12418.8|12431.5|12419.5|12431.5|12419.5|12430.8|12418.8|1
1632923810000|2021-09-29 13:56:50|12432.1|12420.1|12435.8|12423.8|12435.8|12423.8|12431.5|12419.5|9
1632923820000|2021-09-29 13:57:00|12443.4|12431.4|12442.7|12430.7|12443.4|12431.4|12442.7|12430.7|9
1632923830000|2021-09-29 13:57:10|12442|12430|12438.3|12426.3|12442|12430|12437.7|12425.7|12
1632923840000|2021-09-29 13:57:20|12438.9|12426.9|12438.3|12426.3|12440.8|12428.8|12438.3|12426.3|1
1632923850000|2021-09-29 13:57:30|12438.9|12426.9|12437.7|12425.7|12439.6|12427.6|12437.7|12425.7|10
1632923860000|2021-09-29 13:57:40|12438.9|12426.9|12439.5|12427.5|12440.2|12428.2|12438.9|12426.9|11
1632923870000|2021-09-29 13:57:50|12440.2|12428.2|12433.3|12421.3|12440.2|12428.2|12433.3|12421.3|10
1632923880000|2021-09-29 13:58:00|12433.9|12421.9|12443.4|12431.4|12443.4|12431.4|12432.1|12420.1|9
1632923890000|2021-09-29 13:58:10|12444|12432|12439.6|12427.6|12444|12432|12439.6|12427.6|19
1632923900000|2021-09-29 13:58:20|12439|12427|12444|12432|12444|12432|12437.1|12425.1|17
1632923910000|2021-09-29 13:58:30|12444.6|12432.6|12443.4|12431.4|12444.6|12432.6|12442.1|12430.1|1
1632923920000|2021-09-29 13:58:40|12442.8|12430.8|12443.4|12431.4|12443.4|12431.4|12442.1|12430.1|12
1632923930000|2021-09-29 13:58:50|12442.7|12430.7|12434.6|12422.6|12442.7|12430.7|12434.6|12422.6|1
1632923940000|2021-09-29 13:59:00|12440.2|12428.2|12439.6|12427.6|12441.5|12429.5|12439.6|12427.6|17
1632923950000|2021-09-29 13:59:10|12440.9|12428.9|12444|12432|12444.6|12432.6|12440.3|12428.3|8
1632923960000|2021-09-29 13:59:20|12443.3|12431.3|12442.1|12430.1|12443.3|12431.3|12442.1|12430.1|10
1632923970000|2021-09-29 13:59:30|12439.6|12427.6|12435.2|12423.2|12439.6|12427.6|12435.2|12423.2|8
1632923980000|2021-09-29 13:59:40|12435.8|12423.8|12430.8|12418.8|12435.8|12423.8|12430.8|12418.8|1
1632923990000|2021-09-29 13:59:50|12431.4|12419.4|12437.1|12425.1|12438.3|12426.3|12431.4|12419.4|5
1632924000000|2021-09-29 14:00:00|12435.8|12423.8|12427.1|12415.1|12435.8|12423.8|12427.1|12415.1|42
1632924010000|2021-09-29 14:00:10|12426.5|12414.5|12430.2|12418.2|12430.2|12418.2|12425.9|12413.9|27
1632924020000|2021-09-29 14:00:20|12427.7|12415.7|12426.4|12414.4|12427.7|12415.7|12426.4|12414.4|1
1632924030000|2021-09-29 14:00:30|12430.2|12418.2|12429.5|12417.5|12430.2|12418.2|12427.7|12415.7|25
1632924040000|2021-09-29 14:00:40|12432|12420|12438.2|12426.2|12438.2|12426.2|12431.4|12419.4|58
1632924050000|2021-09-29 14:00:50|12437|12425|12437|12425|12437.6|12425.6|12437|12425|0
1632924060000|2021-09-29 14:01:00|12436.4|12424.4|12431.4|12419.4|12436.4|12424.4|12429.5|12417.5|17
1632924070000|2021-09-29 14:01:10|12430.7|12418.7|12429.5|12417.5|12430.7|12418.7|12429.5|12417.5|1
1632924080000|2021-09-29 14:01:20|12428.9|12416.9|12428.3|12416.3|12428.9|12416.9|12427|12415|0
1632924090000|2021-09-29 14:01:30|12427.7|12415.7|12427.7|12415.7|12428.3|12416.3|12427.7|12415.7|14
1632924100000|2021-09-29 14:01:40|||||||||1
1632924110000|2021-09-29 14:01:50|12430.8|12418.8|12435.1|12423.1|12435.7|12423.7|12430.1|12418.1|55
1632924120000|2021-09-29 14:02:00|12435.7|12423.7|12439.5|12427.5|12440.7|12428.7|12435.7|12423.7|22
1632924130000|2021-09-29 14:02:10|12440.7|12428.7|12442|12430|12442|12430|12440.7|12428.7|6
1632924140000|2021-09-29 14:02:20|12440.1|12428.1|12440.7|12428.7|12441.3|12429.3|12440.1|12428.1|26
1632924150000|2021-09-29 14:02:30|12440.1|12428.1|12443.3|12431.3|12443.9|12431.9|12439.5|12427.5|16
1632924160000|2021-09-29 14:02:40|12442.7|12430.7|12445.8|12433.8|12445.8|12433.8|12442.7|12430.7|8
1632924170000|2021-09-29 14:02:50|12445.1|12433.1|12445.8|12433.8|12445.8|12433.8|12443.9|12431.9|7
1632924180000|2021-09-29 14:03:00|12444.6|12432.6|12441.4|12429.4|12444.6|12432.6|12440.8|12428.8|3
1632924190000|2021-09-29 14:03:10|12440.8|12428.8|12442.6|12430.6|12443.3|12431.3|12438.3|12426.3|12
1632924200000|2021-09-29 14:03:20|12442|12430|12443.3|12431.3|12443.3|12431.3|12441.4|12429.4|10
1632924210000|2021-09-29 14:03:30|12442|12430|12447.6|12435.6|12447.6|12435.6|12441.4|12429.4|31
1632924220000|2021-09-29 14:03:40|12447|12435|12451.3|12439.3|12451.9|12439.9|12447|12435|24
1632924230000|2021-09-29 14:03:50|12450.7|12438.7|12451.3|12439.3|12451.3|12439.3|12450.7|12438.7|0
1632924240000|2021-09-29 14:04:00|12450.7|12438.7|12450.8|12438.8|12451.4|12439.4|12449.5|12437.5|3
1632924250000|2021-09-29 14:04:10|12450.2|12438.2|12448.3|12436.3|12450.2|12438.2|12448.3|12436.3|3
1632924260000|2021-09-29 14:04:20|12452|12440|12450.8|12438.8|12452|12440|12450.8|12438.8|10
1632924270000|2021-09-29 14:04:30|12451.4|12439.4|12449.5|12437.5|12452|12440|12449.5|12437.5|2
1632924280000|2021-09-29 14:04:40|12452|12440|12452|12440|12452|12440|12452|12440|8
1632924290000|2021-09-29 14:04:50|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|8
1632924300000|2021-09-29 14:05:00|12452.6|12440.6|12463.2|12451.2|12463.2|12451.2|12452.6|12440.6|25
1632924310000|2021-09-29 14:05:10|12464.5|12452.5|12468.2|12456.2|12468.2|12456.2|12464.5|12452.5|7
1632924320000|2021-09-29 14:05:20|12469.5|12457.5|12470.1|12458.1|12471.9|12459.9|12468.9|12456.9|25
1632924330000|2021-09-29 14:05:30|12469.5|12457.5|12473.9|12461.9|12473.9|12461.9|12468.9|12456.9|0
1632924340000|2021-09-29 14:05:40|12475.7|12463.7|12475.1|12463.1|12478.2|12466.2|12475.1|12463.1|3
1632924350000|2021-09-29 14:05:50|12473.9|12461.9|12476.4|12464.4|12477|12465|12473.9|12461.9|2
1632924360000|2021-09-29 14:06:00|12477|12465|12477|12465|12477|12465|12477|12465|0
1632924370000|2021-09-29 14:06:10|12478.2|12466.2|12479.4|12467.4|12479.4|12467.4|12477.6|12465.6|35
1632924380000|2021-09-29 14:06:20|12482|12470|12487.6|12475.6|12487.6|12475.6|12482|12470|29
1632924390000|2021-09-29 14:06:30|12485.8|12473.8|12490.1|12478.1|12490.1|12478.1|12485.8|12473.8|22
1632924400000|2021-09-29 14:06:40|12494.5|12482.5|12499.6|12487.6|12499.6|12487.6|12494.5|12482.5|15
1632924410000|2021-09-29 14:06:50|12498.9|12486.9|12502.7|12490.7|12502.7|12490.7|12497.7|12485.7|27
1632924420000|2021-09-29 14:07:00|12502.1|12490.1|12498.9|12486.9|12502.7|12490.7|12498.9|12486.9|4
1632924430000|2021-09-29 14:07:10|12499.6|12487.6|12497.1|12485.1|12500.8|12488.8|12493.3|12481.3|13
1632924440000|2021-09-29 14:07:20|12497.7|12485.7|12499.6|12487.6|12500.2|12488.2|12495.8|12483.8|1
1632924450000|2021-09-29 14:07:30|12497.7|12485.7|12495.8|12483.8|12497.7|12485.7|12495.8|12483.8|8
1632924460000|2021-09-29 14:07:40|12494.6|12482.6|12496.5|12484.5|12496.5|12484.5|12491.4|12479.4|2
1632924470000|2021-09-29 14:07:50|12494.6|12482.6|12492.1|12480.1|12494.6|12482.6|12492.1|12480.1|0
1632924480000|2021-09-29 14:08:00|12493.3|12481.3|12492.1|12480.1|12493.3|12481.3|12492.1|12480.1|0
1632924490000|2021-09-29 14:08:10|12493.3|12481.3|12498.3|12486.3|12498.3|12486.3|12493.3|12481.3|3
1632924500000|2021-09-29 14:08:20|12497.7|12485.7|12497.1|12485.1|12498.3|12486.3|12497.1|12485.1|2
1632924510000|2021-09-29 14:08:30|12495.2|12483.2|12494.6|12482.6|12495.2|12483.2|12494.6|12482.6|4
1632924520000|2021-09-29 14:08:40|12493.3|12481.3|12491.5|12479.5|12493.3|12481.3|12490.8|12478.8|4
1632924530000|2021-09-29 14:08:50|12492.1|12480.1|12490.8|12478.8|12492.1|12480.1|12490.2|12478.2|1
1632924540000|2021-09-29 14:09:00|12490.2|12478.2|12499.6|12487.6|12500.2|12488.2|12490.2|12478.2|17
1632924550000|2021-09-29 14:09:10|12499|12487|12499|12487|12499|12487|12498.4|12486.4|1
1632924560000|2021-09-29 14:09:20|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|0
1632924570000|2021-09-29 14:09:30|12497.7|12485.7|12494.6|12482.6|12497.7|12485.7|12494|12482|1
1632924580000|2021-09-29 14:09:40|12493.9|12481.9|12494|12482|12494.6|12482.6|12493.9|12481.9|0
1632924590000|2021-09-29 14:09:50|12493.4|12481.4|12492.1|12480.1|12494.6|12482.6|12492.1|12480.1|1
1632924600000|2021-09-29 14:10:00|12493.3|12481.3|12496.4|12484.4|12496.4|12484.4|12492.1|12480.1|1
1632924610000|2021-09-29 14:10:10|12497.7|12485.7|12495.8|12483.8|12498.3|12486.3|12495.8|12483.8|0
1632924620000|2021-09-29 14:10:20|12496.4|12484.4|12493.3|12481.3|12496.4|12484.4|12492.7|12480.7|0
1632924630000|2021-09-29 14:10:30|12492.1|12480.1|12490.8|12478.8|12493.3|12481.3|12490.8|12478.8|3
1632924640000|2021-09-29 14:10:40|12491.4|12479.4|12492|12480|12492.6|12480.6|12490.8|12478.8|3
1632924650000|2021-09-29 14:10:50|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|0
1632924660000|2021-09-29 14:11:00|12490.2|12478.2|12489.5|12477.5|12490.7|12478.7|12488.9|12476.9|8
1632924670000|2021-09-29 14:11:10|12488.9|12476.9|12488.2|12476.2|12488.9|12476.9|12488.2|12476.2|0
1632924680000|2021-09-29 14:11:20|12487.6|12475.6|12488.3|12476.3|12488.3|12476.3|12487.6|12475.6|24
1632924690000|2021-09-29 14:11:30|12486.4|12474.4|12484.5|12472.5|12486.4|12474.4|12484.5|12472.5|3
1632924700000|2021-09-29 14:11:40|12485.2|12473.2|12487.1|12475.1|12487.1|12475.1|12484.5|12472.5|16
1632924720000|2021-09-29 14:12:00|12486.5|12474.5|12488.3|12476.3|12488.3|12476.3|12485.8|12473.8|3
1632924730000|2021-09-29 14:12:10|12484.6|12472.6|12484|12472|12484.6|12472.6|12484|12472|6
1632924740000|2021-09-29 14:12:20|12483.4|12471.4|12484|12472|12484|12472|12483.4|12471.4|0
1632924750000|2021-09-29 14:12:30|12482.7|12470.7|12482.1|12470.1|12482.7|12470.7|12481.5|12469.5|0
1632924760000|2021-09-29 14:12:40|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|12479.6|12467.6|4
1632924770000|2021-09-29 14:12:50|12480.2|12468.2|12486.5|12474.5|12486.5|12474.5|12480.2|12468.2|1
1632924780000|2021-09-29 14:13:00|12487.1|12475.1|12488.4|12476.4|12488.4|12476.4|12487.1|12475.1|0
1632924810000|2021-09-29 14:13:30|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|1
1632924820000|2021-09-29 14:13:40|12489.6|12477.6|12488.4|12476.4|12489.6|12477.6|12488.4|12476.4|11
1632924830000|2021-09-29 14:13:50|12487.7|12475.7|12487.1|12475.1|12487.7|12475.7|12487.1|12475.1|0
1632924840000|2021-09-29 14:14:00|12489.6|12477.6|12489.6|12477.6|12490.2|12478.2|12489.6|12477.6|2
1632924850000|2021-09-29 14:14:10|12490.2|12478.2|12489.6|12477.6|12490.2|12478.2|12489.6|12477.6|4
1632924860000|2021-09-29 14:14:20|12490.2|12478.2|12488.9|12476.9|12490.8|12478.8|12488.3|12476.3|1
1632924870000|2021-09-29 14:14:30|12489.6|12477.6|12493.3|12481.3|12493.3|12481.3|12488.3|12476.3|1
1632924880000|2021-09-29 14:14:40|12494.6|12482.6|12495.8|12483.8|12495.8|12483.8|12494.6|12482.6|11
1632924890000|2021-09-29 14:14:50|12497.1|12485.1|12495.8|12483.8|12497.7|12485.7|12495.8|12483.8|1
1632924900000|2021-09-29 14:15:00|12495.2|12483.2|12496.4|12484.4|12496.4|12484.4|12494|12482|3
1632924910000|2021-09-29 14:15:10|12497.1|12485.1|12499.6|12487.6|12499.6|12487.6|12497.1|12485.1|7
1632924920000|2021-09-29 14:15:20|12498.3|12486.3|12497|12485|12498.3|12486.3|12495.2|12483.2|8
1632924930000|2021-09-29 14:15:30|12495.2|12483.2|12493.3|12481.3|12495.2|12483.2|12493.3|12481.3|0
1632924940000|2021-09-29 14:15:40|12493.9|12481.9|12498.9|12486.9|12498.9|12486.9|12493.3|12481.3|19
1632924960000|2021-09-29 14:16:00|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|1
1632924970000|2021-09-29 14:16:10|12500.2|12488.2|12500.8|12488.8|12500.8|12488.8|12500.2|12488.2|0
1632924980000|2021-09-29 14:16:20|||||||||3
1632924990000|2021-09-29 14:16:30|12501.4|12489.4|12505.2|12493.2|12505.2|12493.2|12501.4|12489.4|12
1632925000000|2021-09-29 14:16:40|12505.8|12493.8|12507.1|12495.1|12509.6|12497.6|12505.8|12493.8|3
1632925010000|2021-09-29 14:16:50|12507.7|12495.7|12509.6|12497.6|12509.6|12497.6|12507.7|12495.7|3
1632925020000|2021-09-29 14:17:00|12508.9|12496.9|12507.7|12495.7|12509.6|12497.6|12507.1|12495.1|1
1632925030000|2021-09-29 14:17:10|12507.1|12495.1|12508.4|12496.4|12508.4|12496.4|12505.8|12493.8|12
1632925040000|2021-09-29 14:17:20|12507.1|12495.1|12505.9|12493.9|12509|12497|12505.9|12493.9|0
1632925050000|2021-09-29 14:17:30|12506.5|12494.5|12504|12492|12506.5|12494.5|12504|12492|18
1632925060000|2021-09-29 14:17:40|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|1
1632925070000|2021-09-29 14:17:50|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|0
1632925080000|2021-09-29 14:18:00|12505.9|12493.9|12504.7|12492.7|12505.9|12493.9|12503.4|12491.4|2
1632925090000|2021-09-29 14:18:10|12505.3|12493.3|12505.9|12493.9|12505.9|12493.9|12505.3|12493.3|0
1632925100000|2021-09-29 14:18:20|12506.6|12494.6|12511.6|12499.6|12516.6|12504.6|12506.6|12494.6|9
1632925110000|2021-09-29 14:18:30|12511|12499|12513.5|12501.5|12513.5|12501.5|12511|12499|0
1632925120000|2021-09-29 14:18:40|12512.9|12500.9|12512.2|12500.2|12512.9|12500.9|12510.4|12498.4|0
1632925130000|2021-09-29 14:18:50|12511.6|12499.6|12507.8|12495.8|12512.2|12500.2|12507.2|12495.2|10
1632925140000|2021-09-29 14:19:00|12508.5|12496.5|12512.9|12500.9|12512.9|12500.9|12508.5|12496.5|0
1632925160000|2021-09-29 14:19:20|12511.7|12499.7|12511.1|12499.1|12511.7|12499.7|12511.1|12499.1|11
1632925170000|2021-09-29 14:19:30|12510.4|12498.4|12511|12499|12511|12499|12510.4|12498.4|0
1632925180000|2021-09-29 14:19:40|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|0
1632925190000|2021-09-29 14:19:50|12511.1|12499.1|12512.8|12500.8|12512.8|12500.8|12508.5|12496.5|13
1632925200000|2021-09-29 14:20:00|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|1
1632925210000|2021-09-29 14:20:10|12511|12499|12511.6|12499.6|12511.6|12499.6|12511|12499|4
1632925220000|2021-09-29 14:20:20|12511|12499|12511|12499|12511.6|12499.6|12511|12499|4
1632925240000|2021-09-29 14:20:40|12511.6|12499.6|12521.6|12509.6|12521.6|12509.6|12511|12499|40
1632925250000|2021-09-29 14:20:50|||||||||2
1632925260000|2021-09-29 14:21:00|12521.7|12509.7|12522.3|12510.3|12522.9|12510.9|12521|12509|13
1632925270000|2021-09-29 14:21:10|12522.9|12510.9|12524.1|12512.1|12529.1|12517.1|12522.9|12510.9|17
1632925280000|2021-09-29 14:21:20|12524.7|12512.7|12523.5|12511.5|12525.3|12513.3|12522.2|12510.2|5
1632925290000|2021-09-29 14:21:30|12522.9|12510.9|12517.3|12505.3|12523.5|12511.5|12517.3|12505.3|11
1632925300000|2021-09-29 14:21:40|12516.1|12504.1|12518.5|12506.5|12518.5|12506.5|12516.1|12504.1|0
1632925310000|2021-09-29 14:21:50|12519.1|12507.1|12522.3|12510.3|12522.3|12510.3|12519.1|12507.1|0
1632925320000|2021-09-29 14:22:00|12524.7|12512.7|12526.6|12514.6|12527.2|12515.2|12524.7|12512.7|17
1632925330000|2021-09-29 14:22:10|12527.2|12515.2|12519.1|12507.1|12527.2|12515.2|12519.1|12507.1|19
1632925340000|2021-09-29 14:22:20|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12518.5|12506.5|2
1632925350000|2021-09-29 14:22:30|12521|12509|12523.5|12511.5|12525.4|12513.4|12521|12509|1
1632925360000|2021-09-29 14:22:40|12522.9|12510.9|12521.6|12509.6|12523.5|12511.5|12521.6|12509.6|0
1632925370000|2021-09-29 14:22:50|12522.2|12510.2|12517.8|12505.8|12522.8|12510.8|12517.8|12505.8|16
1632925380000|2021-09-29 14:23:00|12518.5|12506.5|12519.1|12507.1|12519.7|12507.7|12516.6|12504.6|10
1632925390000|2021-09-29 14:23:10|12518.5|12506.5|12520.3|12508.3|12520.3|12508.3|12518.5|12506.5|3
1632925400000|2021-09-29 14:23:20|12519.1|12507.1|12514.1|12502.1|12519.1|12507.1|12514.1|12502.1|9
1632925410000|2021-09-29 14:23:30|12514.7|12502.7|12512.8|12500.8|12514.7|12502.7|12511.6|12499.6|8
1632925420000|2021-09-29 14:23:40|12513.5|12501.5|12511|12499|12513.5|12501.5|12509.7|12497.7|7
1632925430000|2021-09-29 14:23:50|12509.1|12497.1|12511.6|12499.6|12512.2|12500.2|12509.1|12497.1|0
1632925440000|2021-09-29 14:24:00|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12509.7|12497.7|3
1632925450000|2021-09-29 14:24:10|||||||||2
1632925460000|2021-09-29 14:24:20|||||||||1
1632925470000|2021-09-29 14:24:30|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|0
1632925480000|2021-09-29 14:24:40|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|0
1632925500000|2021-09-29 14:25:00|12511|12499|12511|12499|12511|12499|12511|12499|2
1632925510000|2021-09-29 14:25:10|12510.3|12498.3|12507.2|12495.2|12510.3|12498.3|12507.2|12495.2|0
1632925520000|2021-09-29 14:25:20|12507.8|12495.8|12513.5|12501.5|12513.5|12501.5|12507.8|12495.8|14
1632925530000|2021-09-29 14:25:30|12516|12504|12517.9|12505.9|12518.5|12506.5|12516|12504|4
1632925540000|2021-09-29 14:25:40|12517.3|12505.3|12521.1|12509.1|12521.1|12509.1|12517.3|12505.3|8
1632925550000|2021-09-29 14:25:50|12517.9|12505.9|12518.5|12506.5|12518.5|12506.5|12516.7|12504.7|27
1632925570000|2021-09-29 14:26:10|12514.8|12502.8|12515.4|12503.4|12515.4|12503.4|12513.6|12501.6|1
1632925580000|2021-09-29 14:26:20|12514.8|12502.8|12515.4|12503.4|12515.4|12503.4|12514.8|12502.8|0
1632925590000|2021-09-29 14:26:30|12514.8|12502.8|12512.9|12500.9|12514.8|12502.8|12512.9|12500.9|0
1632925600000|2021-09-29 14:26:40|12512.3|12500.3|12516.6|12504.6|12516.6|12504.6|12512.3|12500.3|17
1632925610000|2021-09-29 14:26:50|12517.2|12505.2|12516.6|12504.6|12517.2|12505.2|12516.6|12504.6|0
1632925620000|2021-09-29 14:27:00|12523.5|12511.5|12524.2|12512.2|12524.8|12512.8|12522.3|12510.3|4
1632925630000|2021-09-29 14:27:10|||||||||1
1632925640000|2021-09-29 14:27:20|12521.7|12509.7|12524.2|12512.2|12524.2|12512.2|12521.1|12509.1|2
1632925650000|2021-09-29 14:27:30|12524.8|12512.8|12524.8|12512.8|12524.8|12512.8|12524.8|12512.8|1
1632925660000|2021-09-29 14:27:40|12525.4|12513.4|12527.9|12515.9|12528.6|12516.6|12525.4|12513.4|9
1632925670000|2021-09-29 14:27:50|12527.3|12515.3|12527.9|12515.9|12528.6|12516.6|12526.1|12514.1|0
1632925680000|2021-09-29 14:28:00|12528.6|12516.6|12527.4|12515.4|12528.6|12516.6|12526.7|12514.7|5
1632925690000|2021-09-29 14:28:10|12528|12516|12531.1|12519.1|12531.1|12519.1|12527.4|12515.4|1
1632925700000|2021-09-29 14:28:20|12532.3|12520.3|12528.5|12516.5|12532.3|12520.3|12528.5|12516.5|50
1632925710000|2021-09-29 14:28:30|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|0
1632925720000|2021-09-29 14:28:40|12527.2|12515.2|12524.8|12512.8|12527.2|12515.2|12523.5|12511.5|2
1632925740000|2021-09-29 14:29:00|12522.9|12510.9|12526.7|12514.7|12527.3|12515.3|12522.9|12510.9|9
1632925750000|2021-09-29 14:29:10|12527.3|12515.3|12529.2|12517.2|12529.2|12517.2|12527.3|12515.3|1
1632925760000|2021-09-29 14:29:20|12528.6|12516.6|12523|12511|12528.6|12516.6|12523|12511|2
1632925770000|2021-09-29 14:29:30|12522.4|12510.4|12521.1|12509.1|12522.4|12510.4|12521.1|12509.1|1
1632925780000|2021-09-29 14:29:40|12519.9|12507.9|12523.6|12511.6|12523.6|12511.6|12519.9|12507.9|3
1632925790000|2021-09-29 14:29:50|12526.1|12514.1|12526.7|12514.7|12526.7|12514.7|12524.2|12512.2|26
1632925800000|2021-09-29 14:30:00|12527.9|12515.9|12529.8|12517.8|12529.8|12517.8|12527.3|12515.3|7
1632925810000|2021-09-29 14:30:10|12529.2|12517.2|12530.5|12518.5|12531.1|12519.1|12529.2|12517.2|5
1632925820000|2021-09-29 14:30:20|12531.7|12519.7|12531.7|12519.7|12531.7|12519.7|12531.7|12519.7|1
1632925830000|2021-09-29 14:30:30|12531|12519|12531.7|12519.7|12532.3|12520.3|12531|12519|9
1632925840000|2021-09-29 14:30:40|12533.6|12521.6|12536.1|12524.1|12538|12526|12532.3|12520.3|13
1632925850000|2021-09-29 14:30:50|12536.7|12524.7|12537.3|12525.3|12537.4|12525.4|12536.7|12524.7|2
1632925860000|2021-09-29 14:31:00|12539.3|12527.3|12539.9|12527.9|12542.4|12530.4|12539.3|12527.3|10
1632925870000|2021-09-29 14:31:10|12540.5|12528.5|12539.2|12527.2|12541.1|12529.1|12538.6|12526.6|3
1632925880000|2021-09-29 14:31:20|12539.8|12527.8|12544.2|12532.2|12544.2|12532.2|12539.2|12527.2|27
1632925890000|2021-09-29 14:31:30|12543.6|12531.6|12541.7|12529.7|12544.2|12532.2|12541.7|12529.7|0
1632925900000|2021-09-29 14:31:40|12540.4|12528.4|12542.9|12530.9|12543.5|12531.5|12540.4|12528.4|8
1632925910000|2021-09-29 14:31:50|12544.1|12532.1|12543.6|12531.6|12544.8|12532.8|12543.5|12531.5|6
1632925920000|2021-09-29 14:32:00|12542.9|12530.9|12543.5|12531.5|12544.8|12532.8|12542.9|12530.9|6
1632925930000|2021-09-29 14:32:10|12542.9|12530.9|12542.2|12530.2|12542.9|12530.9|12541|12529|6
1632925940000|2021-09-29 14:32:20|12542.8|12530.8|12542.2|12530.2|12543.5|12531.5|12541.6|12529.6|5
1632925960000|2021-09-29 14:32:40|12541|12529|12539.7|12527.7|12541|12529|12539.1|12527.1|11
1632925970000|2021-09-29 14:32:50|12539.1|12527.1|12539.1|12527.1|12539.1|12527.1|12539.1|12527.1|0
1632925980000|2021-09-29 14:33:00|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|0
1632925990000|2021-09-29 14:33:10|12535.9|12523.9|12531.5|12519.5|12535.9|12523.9|12531.5|12519.5|14
1632926000000|2021-09-29 14:33:20|12530.9|12518.9|12531|12519|12531|12519|12529.1|12517.1|15
1632926010000|2021-09-29 14:33:30|12532.3|12520.3|12533.5|12521.5|12536.2|12522.1|12532.2|12516.2|3
1632926020000|2021-09-29 14:33:40|12532.8|12520.8|12530.9|12518.9|12533.4|12521.4|12530.9|12518.9|8
1632926030000|2021-09-29 14:33:50|12530.3|12518.3|12530.3|12518.3|12530.3|12518.3|12530.3|12518.3|0
1632926040000|2021-09-29 14:34:00|12525.9|12513.9|12527.8|12515.8|12527.8|12515.8|12525.9|12513.9|6
1632926050000|2021-09-29 14:34:10|12527.1|12515.1|12527.1|12515.1|12527.8|12515.8|12525.2|12513.2|1
1632926070000|2021-09-29 14:34:30|12528.4|12516.4|12527.8|12515.8|12528.4|12516.4|12527.8|12515.8|15
1632926080000|2021-09-29 14:34:40|12527.2|12515.2|12524.7|12512.7|12527.2|12515.2|12524.7|12512.7|2
1632926090000|2021-09-29 14:34:50|12525.3|12513.3|12525.9|12513.9|12525.9|12513.9|12525.3|12513.3|0
1632926100000|2021-09-29 14:35:00|12525.3|12513.3|12524.6|12512.6|12525.3|12513.3|12522.8|12510.8|6
1632926110000|2021-09-29 14:35:10|12524|12512|12525.9|12513.9|12525.9|12513.9|12521.5|12509.5|2
1632926120000|2021-09-29 14:35:20|12526.5|12514.5|12527.2|12515.2|12529|12517|12526.5|12514.5|2
1632926130000|2021-09-29 14:35:30|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|0
1632926140000|2021-09-29 14:35:40|12525.9|12513.9|12524|12512|12526.5|12514.5|12524|12512|1
1632926150000|2021-09-29 14:35:50|12525.2|12513.2|12527.7|12515.7|12528.4|12516.4|12524.6|12512.6|34
1632926160000|2021-09-29 14:36:00|12527.1|12515.1|12529.6|12517.6|12529.6|12517.6|12527.1|12515.1|0
1632926170000|2021-09-29 14:36:10|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|0
1632926180000|2021-09-29 14:36:20|12526.5|12514.5|12524.6|12512.6|12526.5|12514.5|12524.6|12512.6|0
1632926190000|2021-09-29 14:36:30|12524|12512|12524|12512|12524|12512|12524|12512|11
1632926200000|2021-09-29 14:36:40|12522.8|12510.8|12520.9|12508.9|12522.8|12510.8|12520.9|12508.9|8
1632926210000|2021-09-29 14:36:50|12521.6|12509.6|12519.7|12507.7|12522.8|12510.8|12519.1|12507.1|3
1632926220000|2021-09-29 14:37:00|12519.1|12507.1|12519.7|12507.7|12519.7|12507.7|12517.9|12505.9|3
1632926230000|2021-09-29 14:37:10|12520.9|12508.9|12519.7|12507.7|12520.9|12508.9|12519.7|12507.7|1
1632926240000|2021-09-29 14:37:20|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|0
1632926250000|2021-09-29 14:37:30|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|0
1632926260000|2021-09-29 14:37:40|12520.3|12508.3|12517.8|12505.8|12520.3|12508.3|12517.8|12505.8|0
1632926270000|2021-09-29 14:37:50|12519.1|12507.1|12522.1|12510.1|12522.1|12510.1|12519.1|12507.1|4
1632926280000|2021-09-29 14:38:00|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|6
1632926300000|2021-09-29 14:38:20|12520.9|12508.9|12521.5|12509.5|12521.5|12509.5|12520.9|12508.9|4
1632926310000|2021-09-29 14:38:30|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|0
1632926320000|2021-09-29 14:38:40|12522.1|12510.1|12521.5|12509.5|12522.1|12510.1|12520.3|12508.3|10
1632926330000|2021-09-29 14:38:50|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|0
1632926350000|2021-09-29 14:39:10|12520.3|12508.3|12520.3|12508.3|12520.9|12508.9|12519|12507|10
1632926360000|2021-09-29 14:39:20|12519.7|12507.7|12520.3|12508.3|12520.9|12508.9|12519.7|12507.7|22
1632926370000|2021-09-29 14:39:30|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|20
1632926380000|2021-09-29 14:39:40|12518.5|12506.5|12524.9|12512.9|12526.7|12514.7|12518.5|12506.5|31
1632926390000|2021-09-29 14:39:50|12523.7|12511.7|12519.8|12507.8|12523.7|12511.7|12519.8|12507.8|11
1632926400000|2021-09-29 14:40:00|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|0
1632926410000|2021-09-29 14:40:10|12519.9|12507.9|12519.8|12507.8|12521.7|12509.7|12519.2|12507.2|1
1632926420000|2021-09-29 14:40:20|12519.2|12507.2|12519.8|12507.8|12519.8|12507.8|12518.6|12506.6|0
1632926430000|2021-09-29 14:40:30|12519.2|12507.2|12519.2|12507.2|12519.8|12507.8|12519.2|12507.2|0
1632926440000|2021-09-29 14:40:40|12519.8|12507.8|12519.2|12507.2|12519.8|12507.8|12519.2|12507.2|0
1632926450000|2021-09-29 14:40:50|12519.8|12507.8|12519.8|12507.8|12519.8|12507.8|12519.8|12507.8|0
1632926460000|2021-09-29 14:41:00|12520.4|12508.4|12521.1|12509.1|12521.1|12509.1|12520.4|12508.4|2
1632926480000|2021-09-29 14:41:20|12520.5|12508.5|12520.4|12508.4|12521.1|12509.1|12519.2|12507.2|2
1632926490000|2021-09-29 14:41:30|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|0
1632926500000|2021-09-29 14:41:40|12521.7|12509.7|12522.3|12510.3|12522.3|12510.3|12521.7|12509.7|0
1632926510000|2021-09-29 14:41:50|12523.6|12511.6|12524.8|12512.8|12524.8|12512.8|12523.6|12511.6|0
1632926520000|2021-09-29 14:42:00|12524.7|12512.7|12525.4|12513.4|12527.8|12515.8|12524.7|12512.7|13
1632926530000|2021-09-29 14:42:10|12524.7|12512.7|12525.4|12513.4|12525.4|12513.4|12524.7|12512.7|0
1632926540000|2021-09-29 14:42:20|12524.7|12512.7|12521|12509|12524.7|12512.7|12520.4|12508.4|1
1632926550000|2021-09-29 14:42:30|12519.8|12507.8|12516.6|12504.6|12519.8|12507.8|12516.6|12504.6|0
1632926560000|2021-09-29 14:42:40|12517.2|12505.2|12521|12509|12521|12509|12517.2|12505.2|1
1632926570000|2021-09-29 14:42:50|12520.4|12508.4|12519.1|12507.1|12520.4|12508.4|12518.5|12506.5|2
1632926590000|2021-09-29 14:43:10|12519.7|12507.7|12521|12509|12521|12509|12519.7|12507.7|4
1632926600000|2021-09-29 14:43:20|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|1
1632926610000|2021-09-29 14:43:30|12521|12509|12523.5|12511.5|12523.5|12511.5|12521|12509|2
1632926620000|2021-09-29 14:43:40|12524.1|12512.1|12526|12514|12526|12514|12524.1|12512.1|5
1632926630000|2021-09-29 14:43:50|12524.2|12512.2|12524.2|12512.2|12524.2|12512.2|12524.2|12512.2|0
1632926640000|2021-09-29 14:44:00|12523.5|12511.5|12524.2|12512.2|12524.8|12512.8|12523.5|12511.5|0
1632926650000|2021-09-29 14:44:10|12524.8|12512.8|12526.6|12514.6|12530.4|12518.4|12524.8|12512.8|12
1632926660000|2021-09-29 14:44:20|12526|12514|12526.6|12514.6|12526.6|12514.6|12525.4|12513.4|0
1632926670000|2021-09-29 14:44:30|12527.3|12515.3|12529.1|12517.1|12529.1|12517.1|12526.7|12514.7|3
1632926680000|2021-09-29 14:44:40|12527.3|12515.3|12526.1|12514.1|12527.3|12515.3|12526.1|12514.1|6
1632926690000|2021-09-29 14:44:50|12525.4|12513.4|12522.3|12510.3|12525.4|12513.4|12521.7|12509.7|0
1632926700000|2021-09-29 14:45:00|12521|12509|12521|12509|12522.3|12510.3|12517.9|12505.9|6
1632926710000|2021-09-29 14:45:10|12520.4|12508.4|12523.6|12511.6|12523.6|12511.6|12520.4|12508.4|3
1632926720000|2021-09-29 14:45:20|12523|12511|12521.7|12509.7|12523.6|12511.6|12521.1|12509.1|6
1632926740000|2021-09-29 14:45:40|12522.3|12510.3|12520.5|12508.5|12522.3|12510.3|12520.5|12508.5|11
1632926750000|2021-09-29 14:45:50|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|2
1632926760000|2021-09-29 14:46:00|12522.3|12510.3|12523.6|12511.6|12524.2|12512.2|12522.3|12510.3|23
1632926770000|2021-09-29 14:46:10|12524.8|12512.8|12525.5|12513.5|12526.1|12514.1|12524.8|12512.8|0
1632926780000|2021-09-29 14:46:20|12524.8|12512.8|12524.2|12512.2|12524.8|12512.8|12523.6|12511.6|4
1632926790000|2021-09-29 14:46:30|12525.5|12513.5|12523.6|12511.6|12525.5|12513.5|12523.6|12511.6|9
1632926800000|2021-09-29 14:46:40|12522.4|12510.4|12523|12511|12523|12511|12522.4|12510.4|5
1632926810000|2021-09-29 14:46:50|12523.6|12511.6|12523|12511|12523.6|12511.6|12523|12511|0
1632926820000|2021-09-29 14:47:00|12522.4|12510.4|12521.1|12509.1|12522.4|12510.4|12521.1|12509.1|6
1632926840000|2021-09-29 14:47:20|12521.7|12509.7|12523|12511|12523|12511|12521.7|12509.7|0
1632926850000|2021-09-29 14:47:30|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|0
1632926860000|2021-09-29 14:47:40|12521.7|12509.7|12516.8|12504.8|12522.3|12510.3|12516.8|12504.8|2
1632926870000|2021-09-29 14:47:50|12518|12506|12516.1|12504.1|12518|12506|12516.1|12504.1|3
1632926880000|2021-09-29 14:48:00|12515.5|12503.5|12514.2|12502.2|12515.5|12503.5|12514.2|12502.2|3
1632926890000|2021-09-29 14:48:10|12513.6|12501.6|12513.6|12501.6|12513.6|12501.6|12513.6|12501.6|0
1632926900000|2021-09-29 14:48:20|12512.3|12500.3|12513.6|12501.6|12513.6|12501.6|12512.3|12500.3|2
1632926910000|2021-09-29 14:48:30|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|1
1632926920000|2021-09-29 14:48:40|12515.5|12503.5|12516.1|12504.1|12516.1|12504.1|12515.5|12503.5|0
1632926930000|2021-09-29 14:48:50|12516.7|12504.7|12518|12506|12518|12506|12516.1|12504.1|0
1632926950000|2021-09-29 14:49:10|12516.8|12504.8|12516.8|12504.8|12517.4|12505.4|12516.8|12504.8|0
1632926960000|2021-09-29 14:49:20|12516.2|12504.2|12516.8|12504.8|12516.8|12504.8|12516.2|12504.2|1
1632926990000|2021-09-29 14:49:50|12516.2|12504.2|12515.5|12503.5|12516.2|12504.2|12515.5|12503.5|1
1632927000000|2021-09-29 14:50:00|12514.9|12502.9|12513|12501|12514.9|12502.9|12513|12501|2
1632927010000|2021-09-29 14:50:10|||||||||2
1632927020000|2021-09-29 14:50:20|12512.4|12500.4|12511.2|12499.2|12512.4|12500.4|12511.2|12499.2|2
1632927030000|2021-09-29 14:50:30|12509.9|12497.9|12504.9|12492.9|12509.9|12497.9|12504.9|12492.9|3
1632927040000|2021-09-29 14:50:40|12503.6|12491.6|12503.6|12491.6|12503.6|12491.6|12503.6|12491.6|0
1632927050000|2021-09-29 14:50:50|12503|12491|12503.6|12491.6|12504.9|12492.9|12503|12491|0
1632927060000|2021-09-29 14:51:00|12504.9|12492.9|12504.9|12492.9|12506.2|12494.2|12503.6|12491.6|3
1632927070000|2021-09-29 14:51:10|12504.3|12492.3|12503.6|12491.6|12506.7|12494.7|12503|12491|0
1632927080000|2021-09-29 14:51:20|12503|12491|12503|12491|12503|12491|12503|12491|1
1632927090000|2021-09-29 14:51:30|12501.7|12489.7|12503|12491|12503|12491|12501.7|12489.7|0
1632927100000|2021-09-29 14:51:40|12504.2|12492.2|12504.3|12492.3|12505.5|12493.5|12503.6|12491.6|0
1632927110000|2021-09-29 14:51:50|12504.9|12492.9|12503.6|12491.6|12505.5|12493.5|12503.6|12491.6|0
1632927120000|2021-09-29 14:52:00|12502.4|12490.4|12503|12491|12503.6|12491.6|12502.4|12490.4|2
1632927130000|2021-09-29 14:52:10|12503.6|12491.6|12504.2|12492.2|12504.2|12492.2|12503.6|12491.6|0
1632927150000|2021-09-29 14:52:30|12503|12491|12503|12491|12503|12491|12503|12491|0
1632927170000|2021-09-29 14:52:50|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|0
1632927180000|2021-09-29 14:53:00|12504.9|12492.9|12505.5|12493.5|12505.5|12493.5|12504.9|12492.9|0
1632927190000|2021-09-29 14:53:10|12506.8|12494.8|12505.5|12493.5|12506.8|12494.8|12505.5|12493.5|0
1632927210000|2021-09-29 14:53:30|12506.1|12494.1|12506.8|12494.8|12506.8|12494.8|12506.1|12494.1|0
1632927220000|2021-09-29 14:53:40|12506.2|12494.2|12506.8|12494.8|12506.8|12494.8|12506.2|12494.2|2
1632927240000|2021-09-29 14:54:00|12505.6|12493.6|12505.6|12493.6|12506.2|12494.2|12505.6|12493.6|0
1632927250000|2021-09-29 14:54:10|12503.1|12491.1|12502.4|12490.4|12503.7|12491.7|12502.4|12490.4|5
1632927260000|2021-09-29 14:54:20|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|1
1632927280000|2021-09-29 14:54:40|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|0
1632927300000|2021-09-29 14:55:00|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|0
1632927310000|2021-09-29 14:55:10|12506.2|12494.2|12502.5|12490.5|12506.2|12494.2|12502.5|12490.5|10
1632927320000|2021-09-29 14:55:20|12501.9|12489.9|12503.1|12491.1|12504.3|12492.3|12501.9|12489.9|6
1632927330000|2021-09-29 14:55:30|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|0
1632927350000|2021-09-29 14:55:50|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|10
1632927360000|2021-09-29 14:56:00|12506.8|12494.8|12506.8|12494.8|12508|12496|12505|12493|10
1632927370000|2021-09-29 14:56:10|12506.2|12494.2|12505.5|12493.5|12508|12496|12504.9|12492.9|10
1632927380000|2021-09-29 14:56:20|12504.9|12492.9|12506.2|12494.2|12508|12496|12504.3|12492.3|10
1632927390000|2021-09-29 14:56:30|12506.8|12494.8|12506.2|12494.2|12508|12496|12506.2|12494.2|10
1632927420000|2021-09-29 14:57:00|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|0
1632927430000|2021-09-29 14:57:10|12503.7|12491.7|12504.9|12492.9|12504.9|12492.9|12503.7|12491.7|5
1632927450000|2021-09-29 14:57:30|||||||||1
1632927460000|2021-09-29 14:57:40|12508|12496|12507.4|12495.4|12508.6|12496.6|12506.1|12494.1|6
1632927470000|2021-09-29 14:57:50|12506.1|12494.1|12507.4|12495.4|12508|12496|12506.1|12494.1|0
1632927480000|2021-09-29 14:58:00|12506.8|12494.8|12505.5|12493.5|12506.8|12494.8|12505.5|12493.5|0
1632927500000|2021-09-29 14:58:20|12508|12496|12508|12496|12508|12496|12508|12496|0
1632927530000|2021-09-29 14:58:50|12508.6|12496.6|12515.5|12503.5|12515.5|12503.5|12508.6|12496.6|1
1632927540000|2021-09-29 14:59:00|12514.3|12502.3|12515.5|12503.5|12515.5|12503.5|12514.3|12502.3|0
1632927550000|2021-09-29 14:59:10|12517.4|12505.4|12516.8|12504.8|12517.4|12505.4|12516.8|12504.8|0
1632927560000|2021-09-29 14:59:20|12517.4|12505.4|12517.4|12505.4|12517.4|12505.4|12517.4|12505.4|0
1632927570000|2021-09-29 14:59:30|||||||||1
1632927580000|2021-09-29 14:59:40|12516.8|12504.8|12514.3|12502.3|12516.8|12504.8|12513.7|12501.7|4
1632927590000|2021-09-29 14:59:50|12513.7|12501.7|12515|12503|12515|12503|12513.7|12501.7|1
1632927600000|2021-09-29 15:00:00|12515.6|12503.6|12506.2|12494.2|12516.8|12504.8|12506.2|12494.2|6
1632927610000|2021-09-29 15:00:10|12507.5|12495.5|12506.2|12494.2|12507.5|12495.5|12506.2|12494.2|2
1632927620000|2021-09-29 15:00:20|12506.9|12494.9|12506.3|12494.3|12506.9|12494.9|12506.3|12494.3|1
1632927630000|2021-09-29 15:00:30|12507.5|12495.5|12511.2|12499.2|12511.2|12499.2|12507.5|12495.5|7
1632927640000|2021-09-29 15:00:40|12510.6|12498.6|12507.5|12495.5|12510.6|12498.6|12505.6|12493.6|30
1632927650000|2021-09-29 15:00:50|12508.7|12496.7|12503.7|12491.7|12509.3|12497.3|12503.7|12491.7|0
1632927660000|2021-09-29 15:01:00|12504.3|12492.3|12501.2|12489.2|12504.9|12492.9|12501.2|12489.2|22
1632927670000|2021-09-29 15:01:10|12500.6|12488.6|12501.2|12489.2|12501.9|12489.9|12500.6|12488.6|6
1632927690000|2021-09-29 15:01:30|12499.9|12487.9|12498.6|12486.6|12499.9|12487.9|12498|12486|1
1632927700000|2021-09-29 15:01:40|12497.4|12485.4|12493.7|12481.7|12497.4|12485.4|12493.7|12481.7|13
1632927710000|2021-09-29 15:01:50|12492.4|12480.4|12496.2|12484.2|12498.1|12486.1|12492.4|12480.4|0
1632927720000|2021-09-29 15:02:00|12496.8|12484.8|12498.7|12486.7|12498.7|12486.7|12493.7|12481.7|29
1632927730000|2021-09-29 15:02:10|12499.9|12487.9|12494.9|12482.9|12499.9|12487.9|12494.9|12482.9|11
1632927740000|2021-09-29 15:02:20|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|0
1632927750000|2021-09-29 15:02:30|12493.6|12481.6|12493.6|12481.6|12494.3|12482.3|12493.6|12481.6|0
1632927760000|2021-09-29 15:02:40|||||||||1
1632927770000|2021-09-29 15:02:50|12494.3|12482.3|12496.1|12484.1|12496.1|12484.1|12494.3|12482.3|0
1632927780000|2021-09-29 15:03:00|12494.9|12482.9|12494.3|12482.3|12494.9|12482.9|12494.3|12482.3|2
1632927790000|2021-09-29 15:03:10|12493.7|12481.7|12493.1|12481.1|12493.7|12481.7|12493.1|12481.1|7
1632927800000|2021-09-29 15:03:20|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|0
1632927810000|2021-09-29 15:03:30|12493.1|12481.1|12493.6|12481.6|12493.6|12481.6|12493|12481|7
1632927820000|2021-09-29 15:03:40|12494.3|12482.3|12493.7|12481.7|12494.3|12482.3|12493.1|12481.1|8
1632927830000|2021-09-29 15:03:50|12493|12481|12491.2|12479.2|12493|12481|12491.2|12479.2|0
1632927840000|2021-09-29 15:04:00|12493.1|12481.1|12492.5|12480.5|12493.1|12481.1|12492.4|12480.4|0
1632927850000|2021-09-29 15:04:10|12494.7|12474.7|12484.4|12472.4|12494.7|12474.9|12484.4|12472.4|45
1632927860000|2021-09-29 15:04:20|12485|12473|12485.6|12473.6|12485.6|12473.6|12484.4|12472.4|0
1632927870000|2021-09-29 15:04:30|12484.4|12472.4|12484.4|12472.4|12485.6|12473.6|12484.4|12472.4|0
1632927880000|2021-09-29 15:04:40|12483.1|12471.1|12476.8|12464.8|12483.1|12471.1|12476.2|12464.2|21
1632927890000|2021-09-29 15:04:50|12478.7|12466.7|12482.4|12470.4|12482.4|12470.4|12478.7|12466.7|7
1632927900000|2021-09-29 15:05:00|12481.8|12469.8|12480.6|12468.6|12481.8|12469.8|12480.6|12468.6|1
1632927910000|2021-09-29 15:05:10|12478.7|12466.7|12477.4|12465.4|12479.3|12467.3|12477.4|12465.4|0
1632927920000|2021-09-29 15:05:20|12478|12466|12477.4|12465.4|12478.7|12466.7|12477.4|12465.4|0
1632927930000|2021-09-29 15:05:30|12479.9|12467.9|12481.2|12469.2|12481.2|12469.2|12479.9|12467.9|2
1632927940000|2021-09-29 15:05:40|12480.6|12468.6|12482.4|12470.4|12482.4|12470.4|12480.6|12468.6|0
1632927960000|2021-09-29 15:06:00|12480.6|12468.6|12479.9|12467.9|12480.6|12468.6|12479.9|12467.9|2
1632927970000|2021-09-29 15:06:10|12480.6|12468.6|12482.5|12470.5|12482.5|12470.5|12480.6|12468.6|0
1632927980000|2021-09-29 15:06:20|12483.1|12471.1|12481.2|12469.2|12483.1|12471.1|12480.6|12468.6|1
1632927990000|2021-09-29 15:06:30|12481.9|12469.9|12484.3|12472.3|12484.3|12472.3|12481.9|12469.9|19
1632928000000|2021-09-29 15:06:40|12484.9|12472.9|12483.6|12471.6|12484.9|12472.9|12483.6|12471.6|2
1632928010000|2021-09-29 15:06:50|12484.3|12472.3|12484.3|12472.3|12484.9|12472.9|12483.7|12471.7|7
1632928020000|2021-09-29 15:07:00|12483.6|12471.6|12482.4|12470.4|12483.6|12471.6|12482.4|12470.4|0
1632928030000|2021-09-29 15:07:10|12483.6|12471.6|12484.9|12472.9|12484.9|12472.9|12483.6|12471.6|3
1632928040000|2021-09-29 15:07:20|12482.4|12470.4|12482.4|12470.4|12482.4|12470.4|12482.4|12470.4|0
1632928050000|2021-09-29 15:07:30|12484.9|12472.9|12484.2|12472.2|12484.9|12472.9|12483.6|12471.6|3
1632928060000|2021-09-29 15:07:40|12484.9|12472.9|12476.8|12464.8|12484.9|12472.9|12476.8|12464.8|38
1632928070000|2021-09-29 15:07:50|12476.1|12464.1|12479.8|12467.8|12479.9|12467.9|12474.9|12462.9|26
1632928080000|2021-09-29 15:08:00|12480.5|12468.5|12478.6|12466.6|12480.5|12468.5|12478|12466|0
1632928090000|2021-09-29 15:08:10|12478|12466|12478.6|12466.6|12478.6|12466.6|12477.3|12465.3|0
1632928100000|2021-09-29 15:08:20|12478|12466|12478|12466|12478|12466|12478|12466|0
1632928110000|2021-09-29 15:08:30|12476.7|12464.7|12476.1|12464.1|12478.6|12466.6|12476.1|12464.1|18
1632928120000|2021-09-29 15:08:40|12476.8|12464.8|12473|12461|12476.8|12464.8|12473|12461|8
1632928130000|2021-09-29 15:08:50|12473.7|12461.7|12473.7|12461.7|12474.3|12462.3|12472.4|12460.4|12
1632928140000|2021-09-29 15:09:00|12472.4|12460.4|12475.6|12463.6|12475.6|12463.6|12472.4|12460.4|8
1632928160000|2021-09-29 15:09:20|12476.2|12464.2|12480.6|12468.6|12480.6|12468.6|12476.2|12464.2|20
1632928170000|2021-09-29 15:09:30|12481.2|12469.2|12480.6|12468.6|12481.2|12469.2|12480|12468|0
1632928180000|2021-09-29 15:09:40|12481.2|12469.2|12479.9|12467.9|12481.2|12469.2|12478.7|12466.7|17
1632928190000|2021-09-29 15:09:50|12478.7|12466.7|12478.1|12466.1|12479.9|12467.9|12477.4|12465.4|0
1632928200000|2021-09-29 15:10:00|12476.8|12464.8|12473.7|12461.7|12477.4|12465.4|12473.7|12461.7|2
1632928210000|2021-09-29 15:10:10|12474.3|12462.3|12471.1|12459.1|12474.3|12462.3|12471.1|12459.1|2
1632928220000|2021-09-29 15:10:20|12468.7|12456.7|12469.3|12457.3|12469.3|12457.3|12468.1|12456.1|31
1632928230000|2021-09-29 15:10:30|12468.7|12456.7|12469.3|12457.3|12469.3|12457.3|12468.7|12456.7|0
1632928240000|2021-09-29 15:10:40|12472.4|12460.4|12470.5|12458.5|12472.4|12460.4|12468.1|12456.1|7
1632928250000|2021-09-29 15:10:50|12469.3|12457.3|12468|12456|12470.5|12458.5|12468|12456|7
1632928260000|2021-09-29 15:11:00|12468.7|12456.7|12468.7|12456.7|12469.3|12457.3|12468.7|12456.7|1
1632928270000|2021-09-29 15:11:10|12468|12456|12468|12456|12468|12456|12468|12456|1
1632928280000|2021-09-29 15:11:20|12470.5|12458.5|12470.5|12458.5|12470.5|12458.5|12469.3|12457.3|12
1632928290000|2021-09-29 15:11:30|12471.1|12459.1|12470.5|12458.5|12471.1|12459.1|12470.5|12458.5|4
1632928300000|2021-09-29 15:11:40|12469.9|12457.9|12469.9|12457.9|12470.5|12458.5|12469.9|12457.9|0
1632928320000|2021-09-29 15:12:00|12468|12456|12468.6|12456.6|12468.6|12456.6|12468|12456|2
1632928330000|2021-09-29 15:12:10|12466.1|12454.1|12466.1|12454.1|12466.1|12454.1|12466.1|12454.1|1
1632928340000|2021-09-29 15:12:20|12467.4|12455.4|12466.1|12454.1|12468|12456|12466.1|12454.1|1
1632928350000|2021-09-29 15:12:30|12463.6|12451.6|12463.6|12451.6|12463.6|12451.6|12463.6|12451.6|2
1632928360000|2021-09-29 15:12:40|12465.5|12453.5|12466.8|12454.8|12468|12456|12465.5|12453.5|1
1632928370000|2021-09-29 15:12:50|12466.1|12454.1|12464.9|12452.9|12466.1|12454.1|12464.9|12452.9|1
1632928380000|2021-09-29 15:13:00|12464.3|12452.3|12466.1|12454.1|12466.1|12454.1|12464.3|12452.3|2
1632928390000|2021-09-29 15:13:10|12466.8|12454.8|12468.6|12456.6|12468.6|12456.6|12466.8|12454.8|1
1632928400000|2021-09-29 15:13:20|||||||||5
1632928410000|2021-09-29 15:13:30|12464.9|12452.9|12464.3|12452.3|12465|12453|12464.3|12452.3|1
1632928420000|2021-09-29 15:13:40|12463.7|12451.7|12462.4|12450.4|12463.7|12451.7|12461.2|12449.2|0
1632928430000|2021-09-29 15:13:50|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|0
1632928440000|2021-09-29 15:14:00|12460|12448|12460|12448|12460|12448|12460|12448|0
1632928450000|2021-09-29 15:14:10|12458.7|12446.7|12455.6|12443.6|12460|12448|12455.6|12443.6|5
1632928460000|2021-09-29 15:14:20|12454.9|12442.9|12454.9|12442.9|12456.2|12444.2|12454.3|12442.3|1
1632928470000|2021-09-29 15:14:30|12453.7|12441.7|12454.3|12442.3|12454.3|12442.3|12452.5|12440.5|1
1632928480000|2021-09-29 15:14:40|12456.2|12444.2|12459.3|12447.3|12459.9|12447.9|12454.9|12442.9|0
1632928490000|2021-09-29 15:14:50|12454.3|12442.3|12454.3|12442.3|12454.3|12442.3|12454.3|12442.3|4
1632928500000|2021-09-29 15:15:00|12453.7|12441.7|12451.2|12439.2|12453.7|12441.7|12451.2|12439.2|0
1632928510000|2021-09-29 15:15:10|12453.1|12441.1|12453.1|12441.1|12453.1|12441.1|12451.2|12439.2|3
1632928520000|2021-09-29 15:15:20|12452.5|12440.5|12452.5|12440.5|12453.1|12441.1|12452.5|12440.5|0
1632928530000|2021-09-29 15:15:30|12453.2|12441.2|12451.2|12439.2|12453.8|12441.8|12451.2|12439.2|4
1632928540000|2021-09-29 15:15:40|12450.6|12438.6|12445|12433|12450.6|12438.6|12445|12433|3
1632928560000|2021-09-29 15:16:00|12446.2|12434.2|12448.2|12436.2|12448.2|12436.2|12446.2|12434.2|37
1632928570000|2021-09-29 15:16:10|12448.8|12436.8|12448.8|12436.8|12448.8|12436.8|12448.8|12436.8|0
1632928580000|2021-09-29 15:16:20|12450.1|12438.1|12455|12443|12458.1|12446.1|12450.1|12438.1|16
1632928590000|2021-09-29 15:16:30|12455.6|12443.6|12457.5|12445.5|12457.5|12445.5|12455.6|12443.6|0
1632928600000|2021-09-29 15:16:40|12456.9|12444.9|12456.9|12444.9|12456.9|12444.9|12456.9|12444.9|6
1632928610000|2021-09-29 15:16:50|12457.5|12445.5|12457.5|12445.5|12457.5|12445.5|12457.5|12445.5|1
1632928620000|2021-09-29 15:17:00|12459.4|12447.4|12456.9|12444.9|12460|12448|12456.3|12444.3|2
1632928630000|2021-09-29 15:17:10|12457.5|12445.5|12460|12448|12460|12448|12457.5|12445.5|0
1632928640000|2021-09-29 15:17:20|12456.9|12444.9|12456.3|12444.3|12456.9|12444.9|12455.1|12443.1|4
1632928650000|2021-09-29 15:17:30|12456.9|12444.9|12457.5|12445.5|12457.5|12445.5|12456.9|12444.9|0
1632928660000|2021-09-29 15:17:40|12455|12443|12456.2|12444.2|12456.2|12444.2|12455|12443|1
1632928670000|2021-09-29 15:17:50|12455.6|12443.6|12458.1|12446.1|12458.8|12446.8|12455.6|12443.6|0
1632928680000|2021-09-29 15:18:00|12455|12443|12453.1|12441.1|12455|12443|12453.1|12441.1|5
1632928690000|2021-09-29 15:18:10|12453.8|12441.8|12450.6|12438.6|12455|12443|12450.6|12438.6|0
1632928700000|2021-09-29 15:18:20|12450|12438|12450|12438|12450|12438|12449.3|12437.3|1
1632928710000|2021-09-29 15:18:30|12449.4|12437.4|12448.8|12436.8|12450|12438|12448.2|12436.2|10
1632928720000|2021-09-29 15:18:40|12448.2|12436.2|12448.8|12436.8|12448.8|12436.8|12448.2|12436.2|0
1632928730000|2021-09-29 15:18:50|12449.4|12437.4|12446.9|12434.9|12449.5|12437.5|12446.9|12434.9|0
1632928740000|2021-09-29 15:19:00|12447.5|12435.5|12446.9|12434.9|12447.5|12435.5|12446.9|12434.9|0
1632928750000|2021-09-29 15:19:10|12447.5|12435.5|12451.2|12439.2|12451.2|12439.2|12446.9|12434.9|8
1632928760000|2021-09-29 15:19:20|12450.6|12438.6|12448.1|12436.1|12450.6|12438.6|12448.1|12436.1|0
1632928770000|2021-09-29 15:19:30|12447.5|12435.5|12447.5|12435.5|12448.7|12436.7|12446.9|12434.9|10
1632928780000|2021-09-29 15:19:40|12448.7|12436.7|12450.6|12438.6|12453.1|12441.1|12446.9|12434.9|23
1632928790000|2021-09-29 15:19:50|12452.4|12440.4|12453.1|12441.1|12453.1|12441.1|12452.4|12440.4|10
1632928800000|2021-09-29 15:20:00|12453.7|12441.7|12461.2|12449.2|12461.2|12449.2|12453.7|12441.7|37
1632928810000|2021-09-29 15:20:10|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|0
1632928820000|2021-09-29 15:20:20|12461.8|12449.8|12460.6|12448.6|12463.1|12451.1|12460.6|12448.6|1
1632928830000|2021-09-29 15:20:30|12460|12448|12458.7|12446.7|12460|12448|12457.5|12445.5|1
1632928840000|2021-09-29 15:20:40|12459.3|12447.3|12463.1|12451.1|12463.1|12451.1|12459.3|12447.3|0
1632928850000|2021-09-29 15:20:50|12462.5|12450.5|12460.7|12448.7|12462.5|12450.5|12460.7|12448.7|2
1632928860000|2021-09-29 15:21:00|12460.1|12448.1|12463.1|12451.1|12463.8|12451.8|12460.1|12448.1|5
1632928870000|2021-09-29 15:21:10|||||||||2
1632928900000|2021-09-29 15:21:40|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|24
1632928920000|2021-09-29 15:22:00|12463.1|12451.1|12463.1|12451.1|12463.8|12451.8|12463.1|12451.1|6
1632928930000|2021-09-29 15:22:10|12463.8|12451.8|12463.8|12451.8|12463.8|12451.8|12463.8|12451.8|0
1632928940000|2021-09-29 15:22:20|||||||||2
1632928960000|2021-09-29 15:22:40|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|2
1632928970000|2021-09-29 15:22:50|||||||||1
1632928980000|2021-09-29 15:23:00|12461.3|12449.3|12462.5|12450.5|12463.8|12451.8|12461.3|12449.3|7
1632928990000|2021-09-29 15:23:10|12465|12453|12465|12453|12465|12453|12465|12453|1
1632929000000|2021-09-29 15:23:20|12464.4|12452.4|12465|12453|12465|12453|12463.2|12451.2|10
1632929020000|2021-09-29 15:23:40|12464.4|12452.4|12464.4|12452.4|12464.4|12452.4|12464.4|12452.4|0
1632929030000|2021-09-29 15:23:50|12465|12453|12465|12453|12465.6|12453.6|12465|12453|1
1632929050000|2021-09-29 15:24:10|12463.8|12451.8|12465|12453|12465|12453|12463.8|12451.8|0
1632929060000|2021-09-29 15:24:20|12465.7|12453.7|12466.3|12454.3|12466.3|12454.3|12465.7|12453.7|2
1632929070000|2021-09-29 15:24:30|12464.4|12452.4|12464.4|12452.4|12464.4|12452.4|12463.7|12451.7|3
1632929080000|2021-09-29 15:24:40|12463.1|12451.1|12461.9|12449.9|12463.1|12451.1|12461.3|12449.3|0
1632929090000|2021-09-29 15:24:50|12461.3|12449.3|12460.7|12448.7|12461.9|12449.9|12460.7|12448.7|0
1632929100000|2021-09-29 15:25:00|12456.2|12444.2|12454.4|12442.4|12456.2|12444.2|12453.7|12441.7|1
1632929110000|2021-09-29 15:25:10|12456.2|12444.2|12457.4|12445.4|12458.1|12446.1|12456.2|12444.2|15
1632929130000|2021-09-29 15:25:30|12464.3|12452.3|12463.7|12451.7|12464.3|12452.3|12463|12451|19
1632929140000|2021-09-29 15:25:40|||||||||1
1632929160000|2021-09-29 15:26:00|12464.9|12452.9|12463.7|12451.7|12464.9|12452.9|12463.7|12451.7|2
1632929170000|2021-09-29 15:26:10|12464.3|12452.3|12464.9|12452.9|12464.9|12452.9|12464.3|12452.3|0
1632929190000|2021-09-29 15:26:30|12466.2|12454.2|12463.7|12451.7|12466.2|12454.2|12463.7|12451.7|3
1632929200000|2021-09-29 15:26:40|12464.3|12452.3|12463.7|12451.7|12465|12453|12463.7|12451.7|4
1632929220000|2021-09-29 15:27:00|12464.3|12452.3|12466.2|12454.2|12466.2|12454.2|12464.3|12452.3|5
1632929230000|2021-09-29 15:27:10|12465.6|12453.6|12465.6|12453.6|12465.6|12453.6|12465.6|12453.6|0
1632929240000|2021-09-29 15:27:20|12465|12453|12465|12453|12465|12453|12465|12453|0
1632929260000|2021-09-29 15:27:40|12464.4|12452.4|12463.7|12451.7|12464.4|12452.4|12463.7|12451.7|1
1632929280000|2021-09-29 15:28:00|||||||||2
1632929290000|2021-09-29 15:28:10|||||||||1
1632929310000|2021-09-29 15:28:30|12465|12453|12463.7|12451.7|12465|12453|12463.7|12451.7|1
1632929320000|2021-09-29 15:28:40|12464.4|12452.4|12463.7|12451.7|12464.4|12452.4|12463.7|12451.7|0
1632929330000|2021-09-29 15:28:50|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|5
1632929340000|2021-09-29 15:29:00|12469.3|12457.3|12469.9|12457.9|12469.9|12457.9|12469.3|12457.3|17
1632929350000|2021-09-29 15:29:10|12469.3|12457.3|12470|12458|12471.8|12459.8|12469.3|12457.3|5
1632929360000|2021-09-29 15:29:20|12469.4|12457.4|12468.7|12456.7|12470|12458|12468.1|12456.1|0
1632929380000|2021-09-29 15:29:40|12468.1|12456.1|12466.9|12454.9|12468.1|12456.1|12466.3|12454.3|0
1632929400000|2021-09-29 15:30:00|12466.3|12454.3|12463.7|12451.7|12466.3|12454.3|12463.7|12451.7|9
1632929410000|2021-09-29 15:30:10|||||||||3
1632929430000|2021-09-29 15:30:30|||||||||3
1632929450000|2021-09-29 15:30:50|||||||||3
1632929490000|2021-09-29 15:31:30|12462.4|12450.4|12462.4|12450.4|12462.4|12450.4|12462.4|12450.4|15
1632929500000|2021-09-29 15:31:40|12461.1|12449.1|12462.4|12450.4|12462.4|12450.4|12461.1|12449.1|3
1632929520000|2021-09-29 15:32:00|12468.1|12456.1|12466.8|12454.8|12468.1|12456.1|12466.8|12454.8|1
1632929530000|2021-09-29 15:32:10|12466.2|12454.2|12464.3|12452.3|12466.2|12454.2|12464.3|12452.3|2
1632929540000|2021-09-29 15:32:20|12462.4|12450.4|12462.4|12450.4|12462.4|12450.4|12462.4|12450.4|0
1632929550000|2021-09-29 15:32:30|12463.7|12451.7|12465.6|12453.6|12465.6|12453.6|12463.7|12451.7|4
1632929560000|2021-09-29 15:32:40|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|0
1632929570000|2021-09-29 15:32:50|12465.6|12453.6|12466.2|12454.2|12466.2|12454.2|12465.6|12453.6|0
1632929580000|2021-09-29 15:33:00|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|0
1632929590000|2021-09-29 15:33:10|12468.7|12456.7|12471.2|12459.2|12471.2|12459.2|12468.7|12456.7|1
1632929600000|2021-09-29 15:33:20|12471.8|12459.8|12473.7|12461.7|12474.3|12462.3|12471.8|12459.8|0
1632929610000|2021-09-29 15:33:30|12474.3|12462.3|12472.4|12460.4|12474.3|12462.3|12472.4|12460.4|0
1632929620000|2021-09-29 15:33:40|12471.8|12459.8|12474.3|12462.3|12474.3|12462.3|12471.8|12459.8|0
1632929630000|2021-09-29 15:33:50|12473.1|12461.1|12471.8|12459.8|12473.1|12461.1|12471.8|12459.8|0
1632929670000|2021-09-29 15:34:30|12471.2|12459.2|12468.1|12456.1|12471.2|12459.2|12468.1|12456.1|2
1632929690000|2021-09-29 15:34:50|||||||||2
1632929700000|2021-09-29 15:35:00|12468.7|12456.7|12468.8|12456.8|12468.8|12456.8|12468.1|12456.1|1
1632929710000|2021-09-29 15:35:10|12468.2|12456.2|12468.2|12456.2|12468.2|12456.2|12468.2|12456.2|0
1632929720000|2021-09-29 15:35:20|12468.8|12456.8|12470.6|12458.6|12470.6|12458.6|12468.8|12456.8|4
1632929740000|2021-09-29 15:35:40|12470|12458|12472.5|12460.5|12472.5|12460.5|12469.4|12457.4|7
1632929770000|2021-09-29 15:36:10|12471.2|12459.2|12471.2|12459.2|12471.2|12459.2|12471.2|12459.2|0
1632929780000|2021-09-29 15:36:20|||||||||2
1632929800000|2021-09-29 15:36:40|||||||||1
1632929810000|2021-09-29 15:36:50|12470.6|12458.6|12462.5|12450.5|12470.6|12458.6|12462.5|12450.5|16
1632929820000|2021-09-29 15:37:00|||||||||1
1632929830000|2021-09-29 15:37:10|||||||||1
1632929840000|2021-09-29 15:37:20|||||||||10
1632929850000|2021-09-29 15:37:30|12467.5|12455.5|12468.8|12456.8|12468.8|12456.8|12465.7|12453.7|1
1632929860000|2021-09-29 15:37:40|12468.2|12456.2|12466.9|12454.9|12468.2|12456.2|12466.9|12454.9|0
1632929870000|2021-09-29 15:37:50|12467.6|12455.6|12466.3|12454.3|12467.6|12455.6|12465.7|12453.7|14
1632929900000|2021-09-29 15:38:20|12465.1|12453.1|12466.3|12454.3|12466.3|12454.3|12465.1|12453.1|1
1632929910000|2021-09-29 15:38:30|12465.1|12453.1|12468.8|12456.8|12468.8|12456.8|12465.1|12453.1|9
1632929920000|2021-09-29 15:38:40|12468.2|12456.2|12468.8|12456.8|12468.8|12456.8|12468.2|12456.2|0
1632929930000|2021-09-29 15:38:50|12470.1|12458.1|12470.1|12458.1|12470.1|12458.1|12470.1|12458.1|6
1632929940000|2021-09-29 15:39:00|12468.3|12456.3|12467.6|12455.6|12468.3|12456.3|12466.3|12454.3|0
1632929950000|2021-09-29 15:39:10|12468.8|12456.8|12470.1|12458.1|12470.8|12458.8|12468.8|12456.8|0
1632929960000|2021-09-29 15:39:20|12469.5|12457.5|12470.1|12458.1|12470.1|12458.1|12469.5|12457.5|0
1632929970000|2021-09-29 15:39:30|12469.5|12457.5|12470.1|12458.1|12470.1|12458.1|12469.5|12457.5|0
1632929980000|2021-09-29 15:39:40|12468.9|12456.9|12470.7|12458.7|12470.7|12458.7|12468.9|12456.9|3
1632929990000|2021-09-29 15:39:50|12472.6|12460.6|12472.6|12460.6|12472.6|12460.6|12472.6|12460.6|2
1632930000000|2021-09-29 15:40:00|12473.2|12461.2|12475.7|12463.7|12475.7|12463.7|12473.2|12461.2|0
1632930010000|2021-09-29 15:40:10|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|0
1632930020000|2021-09-29 15:40:20|12475.7|12463.7|12475.1|12463.1|12475.7|12463.7|12475.1|12463.1|0
1632930030000|2021-09-29 15:40:30|12474.5|12462.5|12475.1|12463.1|12475.1|12463.1|12474.5|12462.5|0
1632930040000|2021-09-29 15:40:40|12474.5|12462.5|12472.6|12460.6|12474.5|12462.5|12472.6|12460.6|0
1632930060000|2021-09-29 15:41:00|12473.3|12461.3|12473.9|12461.9|12473.9|12461.9|12472.6|12460.6|0
1632930080000|2021-09-29 15:41:20|12473.3|12461.3|12473.9|12461.9|12473.9|12461.9|12473.3|12461.3|1
1632930090000|2021-09-29 15:41:30|12473.3|12461.3|12473.3|12461.3|12473.9|12461.9|12473.3|12461.3|0
1632930110000|2021-09-29 15:41:50|12472.7|12460.7|12473.3|12461.3|12473.3|12461.3|12472.6|12460.6|0
1632930120000|2021-09-29 15:42:00|12472.7|12460.7|12473.9|12461.9|12473.9|12461.9|12470.8|12458.8|2
1632930140000|2021-09-29 15:42:20|12473.3|12461.3|12473.9|12461.9|12473.9|12461.9|12473.3|12461.3|0
1632930160000|2021-09-29 15:42:40|12473.3|12461.3|12473.9|12461.9|12473.9|12461.9|12473.3|12461.3|1
1632930180000|2021-09-29 15:43:00|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|1
1632930200000|2021-09-29 15:43:20|12475.2|12463.2|12476.5|12464.5|12476.5|12464.5|12475.2|12463.2|1
1632930210000|2021-09-29 15:43:30|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|12475.2|12463.2|0
1632930220000|2021-09-29 15:43:40|12476.5|12464.5|12476.5|12464.5|12477.1|12465.1|12476.5|12464.5|0
1632930230000|2021-09-29 15:43:50|12477.1|12465.1|12476.5|12464.5|12477.1|12465.1|12476.5|12464.5|1
1632930250000|2021-09-29 15:44:10|12477.1|12465.1|12476.5|12464.5|12477.1|12465.1|12476.5|12464.5|0
1632930260000|2021-09-29 15:44:20|12476.4|12464.4|12480.2|12468.2|12480.2|12468.2|12476.4|12464.4|0
1632930300000|2021-09-29 15:45:00|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|0
1632930310000|2021-09-29 15:45:10|12482.7|12470.7|12482.1|12470.1|12482.7|12470.7|12482.1|12470.1|1
1632930320000|2021-09-29 15:45:20|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|1
1632930330000|2021-09-29 15:45:30|12480.9|12468.9|12481.5|12469.5|12481.5|12469.5|12480.9|12468.9|0
1632930340000|2021-09-29 15:45:40|||||||||1
1632930350000|2021-09-29 15:45:50|12480.9|12468.9|12482.1|12470.1|12482.7|12470.7|12480.3|12468.3|0
1632930360000|2021-09-29 15:46:00|12482.7|12470.7|12485.2|12473.2|12485.2|12473.2|12482.7|12470.7|0
1632930380000|2021-09-29 15:46:20|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|0
1632930390000|2021-09-29 15:46:30|12487.7|12475.7|12488.4|12476.4|12489|12477|12487.7|12475.7|0
1632930400000|2021-09-29 15:46:40|12487.8|12475.8|12489.6|12477.6|12489.6|12477.6|12487.1|12475.1|2
1632930410000|2021-09-29 15:46:50|12489|12477|12489|12477|12489.6|12477.6|12489|12477|4
1632930420000|2021-09-29 15:47:00|12489.6|12477.6|12487.1|12475.1|12489.6|12477.6|12487.1|12475.1|1
1632930430000|2021-09-29 15:47:10|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|0
1632930450000|2021-09-29 15:47:30|12488.3|12476.3|12489.6|12477.6|12490.2|12478.2|12488.3|12476.3|1
1632930460000|2021-09-29 15:47:40|12490.2|12478.2|12490.9|12478.9|12490.9|12478.9|12490.2|12478.2|2
1632930470000|2021-09-29 15:47:50|12489|12477|12488.4|12476.4|12489.6|12477.6|12488.4|12476.4|10
1632930480000|2021-09-29 15:48:00|12489|12477|12488.4|12476.4|12489|12477|12488.4|12476.4|0
1632930490000|2021-09-29 15:48:10|12489|12477|12490.2|12478.2|12490.2|12478.2|12489|12477|0
1632930500000|2021-09-29 15:48:20|12489|12477|12487.1|12475.1|12489|12477|12487.1|12475.1|3
1632930510000|2021-09-29 15:48:30|12485.3|12473.3|12489|12477|12490.2|12478.2|12485.3|12473.3|12
1632930540000|2021-09-29 15:49:00|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|0
1632930550000|2021-09-29 15:49:10|12489|12477|12490.2|12478.2|12490.2|12478.2|12489|12477|0
1632930560000|2021-09-29 15:49:20|12489.6|12477.6|12488.4|12476.4|12489.6|12477.6|12487.1|12475.1|0
1632930570000|2021-09-29 15:49:30|12489|12477|12490.2|12478.2|12490.2|12478.2|12489|12477|2
1632930580000|2021-09-29 15:49:40|12489.6|12477.6|12489|12477|12489.6|12477.6|12489|12477|0
1632930590000|2021-09-29 15:49:50|12488.4|12476.4|12490.3|12478.3|12490.3|12478.3|12488.4|12476.4|3
1632930600000|2021-09-29 15:50:00|12489|12477|12489|12477|12489.6|12477.6|12489|12477|0
1632930620000|2021-09-29 15:50:20|12489.6|12477.6|12490.3|12478.3|12490.3|12478.3|12489|12477|3
1632930630000|2021-09-29 15:50:30|12490.9|12478.9|12491.5|12479.5|12492.1|12480.1|12490.9|12478.9|0
1632930640000|2021-09-29 15:50:40|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|0
1632930650000|2021-09-29 15:50:50|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|0
1632930660000|2021-09-29 15:51:00|12492.8|12480.8|12494|12482|12494|12482|12492.8|12480.8|0
1632930670000|2021-09-29 15:51:10|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|0
1632930690000|2021-09-29 15:51:30|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|0
1632930700000|2021-09-29 15:51:40|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|8
1632930710000|2021-09-29 15:51:50|||||||||1
1632930720000|2021-09-29 15:52:00|12493.4|12481.4|12495.3|12483.3|12495.9|12483.9|12493.4|12481.4|9
1632930730000|2021-09-29 15:52:10|12496|12484|12496.6|12484.6|12496.6|12484.6|12496|12484|0
1632930740000|2021-09-29 15:52:20|||||||||2
1632930750000|2021-09-29 15:52:30|12496|12484|12496.6|12484.6|12496.6|12484.6|12496|12484|1
1632930760000|2021-09-29 15:52:40|12496|12484|12496.6|12484.6|12496.6|12484.6|12496|12484|0
1632930770000|2021-09-29 15:52:50|||||||||1
1632930780000|2021-09-29 15:53:00|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|3
1632930790000|2021-09-29 15:53:10|12494|12482|12492.8|12480.8|12495.3|12483.3|12492.8|12480.8|6
1632930800000|2021-09-29 15:53:20|12492.1|12480.1|12491.5|12479.5|12492.1|12480.1|12491.5|12479.5|12
1632930810000|2021-09-29 15:53:30|12490.2|12478.2|12489|12477|12491.5|12479.5|12489|12477|10
1632930830000|2021-09-29 15:53:50|12488.4|12476.4|12490.2|12478.2|12490.2|12478.2|12488.4|12476.4|2
1632930840000|2021-09-29 15:54:00|12488.4|12476.4|12488.4|12476.4|12493.4|12481.4|12487.8|12475.8|2
1632930850000|2021-09-29 15:54:10|12489|12477|12487.2|12475.2|12489|12477|12487.2|12475.2|0
1632930860000|2021-09-29 15:54:20|12489.7|12477.7|12490.9|12478.9|12490.9|12478.9|12489.7|12477.7|0
1632930870000|2021-09-29 15:54:30|12490.3|12478.3|12491.5|12479.5|12492.7|12480.7|12489.7|12477.7|0
1632930880000|2021-09-29 15:54:40|12490.3|12478.3|12492.7|12480.7|12492.7|12480.7|12490.3|12478.3|0
1632930890000|2021-09-29 15:54:50|12492.1|12480.1|12490.3|12478.3|12492.7|12480.7|12490.3|12478.3|0
1632930900000|2021-09-29 15:55:00|12489.7|12477.7|12491.6|12479.6|12492.8|12480.8|12489|12477|9
1632930910000|2021-09-29 15:55:10|12492.1|12480.1|12492.8|12480.8|12492.8|12480.8|12492.1|12480.1|1
1632930920000|2021-09-29 15:55:20|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|2
1632930930000|2021-09-29 15:55:30|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|0
1632930940000|2021-09-29 15:55:40|12492.1|12480.1|12492.7|12480.7|12492.7|12480.7|12492.1|12480.1|0
1632930950000|2021-09-29 15:55:50|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12494.7|12482.7|2
1632930960000|2021-09-29 15:56:00|12495.9|12483.9|12494.1|12482.1|12495.9|12483.9|12494.1|12482.1|0
1632930970000|2021-09-29 15:56:10|12495.3|12483.3|12494.7|12482.7|12495.3|12483.3|12494.7|12482.7|3
1632931000000|2021-09-29 15:56:40|12494.1|12482.1|12494.1|12482.1|12494.7|12482.7|12494.1|12482.1|0
1632931010000|2021-09-29 15:56:50|12494|12482|12493.4|12481.4|12494|12482|12493.4|12481.4|0
1632931020000|2021-09-29 15:57:00|||||||||1
1632931040000|2021-09-29 15:57:20|12496.6|12484.6|12494.1|12482.1|12496.6|12484.6|12494.1|12482.1|5
1632931050000|2021-09-29 15:57:30|||||||||1
1632931060000|2021-09-29 15:57:40|||||||||1
1632931070000|2021-09-29 15:57:50|12492.8|12480.8|12492.8|12480.8|12493.4|12481.4|12492.8|12480.8|2
1632931080000|2021-09-29 15:58:00|12495.3|12483.3|12496|12484|12496.6|12484.6|12495.3|12483.3|0
1632931090000|2021-09-29 15:58:10|12495.3|12483.3|12495.9|12483.9|12495.9|12483.9|12495.3|12483.3|0
1632931100000|2021-09-29 15:58:20|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|2
1632931110000|2021-09-29 15:58:30|12496|12484|12496.6|12484.6|12496.6|12484.6|12496|12484|0
1632931120000|2021-09-29 15:58:40|12497.2|12485.2|12495.4|12483.4|12497.2|12485.2|12495.4|12483.4|0
1632931130000|2021-09-29 15:58:50|12496|12484|12496.6|12484.6|12496.6|12484.6|12495.3|12483.3|0
1632931140000|2021-09-29 15:59:00|12497.9|12485.9|12497.8|12485.8|12499.1|12487.1|12496.6|12484.6|5
1632931160000|2021-09-29 15:59:20|12497.9|12485.9|12497.9|12485.9|12497.9|12485.9|12497.9|12485.9|0
1632931170000|2021-09-29 15:59:30|12499.1|12487.1|12501.7|12489.7|12502.9|12490.9|12499.1|12487.1|1
1632931190000|2021-09-29 15:59:50|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|0
1632931200000|2021-09-29 16:00:00|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|0
1632931240000|2021-09-29 16:00:40|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|0
1632931250000|2021-09-29 16:00:50|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|0
1632931260000|2021-09-29 16:01:00|12503.6|12491.6|12504.2|12492.2|12504.2|12492.2|12503.6|12491.6|2
1632931270000|2021-09-29 16:01:10|12500.5|12488.5|12501.7|12489.7|12501.7|12489.7|12500.5|12488.5|3
1632931310000|2021-09-29 16:01:50|||||||||2
1632931330000|2021-09-29 16:02:10|12500.5|12488.5|12499.8|12487.8|12501.1|12489.1|12499.8|12487.8|0
1632931340000|2021-09-29 16:02:20|||||||||1
1632931360000|2021-09-29 16:02:40|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|12497.3|12485.3|0
1632931370000|2021-09-29 16:02:50|12497.3|12485.3|12501.7|12489.7|12501.7|12489.7|12497.3|12485.3|2
1632931390000|2021-09-29 16:03:10|12504.8|12492.8|12504.2|12492.2|12504.8|12492.8|12504.2|12492.2|1
1632931410000|2021-09-29 16:03:30|12507.9|12495.9|12504.8|12492.8|12509.8|12497.8|12504.8|12492.8|5
1632931420000|2021-09-29 16:03:40|12503.6|12491.6|12501.7|12489.7|12503.6|12491.6|12501.7|12489.7|1
1632931430000|2021-09-29 16:03:50|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|12499.2|12487.2|0
1632931450000|2021-09-29 16:04:10|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|0
1632931470000|2021-09-29 16:04:30|||||||||1
1632931490000|2021-09-29 16:04:50|12501.1|12489.1|12501.7|12489.7|12501.7|12489.7|12501.1|12489.1|4
1632931500000|2021-09-29 16:05:00|12501.1|12489.1|12498.5|12486.5|12501.1|12489.1|12498.5|12486.5|13
1632931510000|2021-09-29 16:05:10|12499.1|12487.1|12497.8|12485.8|12499.1|12487.1|12497.8|12485.8|1
1632931540000|2021-09-29 16:05:40|||||||||1
1632931560000|2021-09-29 16:06:00|12499.1|12487.1|12497.8|12485.8|12499.1|12487.1|12497.8|12485.8|0
1632931580000|2021-09-29 16:06:20|||||||||4
1632931620000|2021-09-29 16:07:00|||||||||1
1632931630000|2021-09-29 16:07:10|12494.7|12482.7|12494.7|12482.7|12494.7|12482.7|12494.7|12482.7|1
1632931640000|2021-09-29 16:07:20|12493.5|12481.5|12492.8|12480.8|12493.5|12481.5|12492.8|12480.8|0
1632931650000|2021-09-29 16:07:30|||||||||1
1632931660000|2021-09-29 16:07:40|12495.3|12483.3|12493.5|12481.5|12496.6|12484.6|12493.5|12481.5|6
1632931670000|2021-09-29 16:07:50|12494.1|12482.1|12496.6|12484.6|12496.6|12484.6|12493.5|12481.5|0
1632931690000|2021-09-29 16:08:10|12496|12484|12494.8|12482.8|12496|12484|12494.8|12482.8|0
1632931700000|2021-09-29 16:08:20|||||||||2
1632931730000|2021-09-29 16:08:50|12495.5|12483.5|12494.8|12482.8|12495.5|12483.5|12494.8|12482.8|1
1632931740000|2021-09-29 16:09:00|12496.1|12484.1|12497.3|12485.3|12497.3|12485.3|12496.1|12484.1|1
1632931750000|2021-09-29 16:09:10|12496.7|12484.7|12497.3|12485.3|12497.3|12485.3|12496.7|12484.7|0
1632931760000|2021-09-29 16:09:20|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.1|12484.1|0
1632931770000|2021-09-29 16:09:30|12496.1|12484.1|12494.8|12482.8|12496.1|12484.1|12494.8|12482.8|2
1632931790000|2021-09-29 16:09:50|12494.2|12482.2|12494.8|12482.8|12494.8|12482.8|12494.2|12482.2|4
1632931810000|2021-09-29 16:10:10|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|0
1632931820000|2021-09-29 16:10:20|12496.7|12484.7|12497.3|12485.3|12497.3|12485.3|12496.7|12484.7|2
1632931830000|2021-09-29 16:10:30|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|0
1632931850000|2021-09-29 16:10:50|12496.1|12484.1|12496.7|12484.7|12496.7|12484.7|12496.1|12484.1|9
1632931860000|2021-09-29 16:11:00|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|12498.6|12486.6|0
1632931880000|2021-09-29 16:11:20|12498|12486|12496.7|12484.7|12498|12486|12496.7|12484.7|16
1632931890000|2021-09-29 16:11:30|12497.4|12485.4|12497.4|12485.4|12498|12486|12497.4|12485.4|1
1632931910000|2021-09-29 16:11:50|12498|12486|12497.4|12485.4|12498|12486|12497.4|12485.4|2
1632931920000|2021-09-29 16:12:00|||||||||2
1632931930000|2021-09-29 16:12:10|12496.7|12484.7|12497.4|12485.4|12498|12486|12495.5|12483.5|2
1632931940000|2021-09-29 16:12:20|12496.8|12484.8|12496.7|12484.7|12496.8|12484.8|12495.5|12483.5|0
1632931960000|2021-09-29 16:12:40|12495.5|12483.5|12498|12486|12498|12486|12495.5|12483.5|4
1632931970000|2021-09-29 16:12:50|12496.1|12484.1|12496.1|12484.1|12496.7|12484.7|12495.5|12483.5|4
1632931980000|2021-09-29 16:13:00|12496.7|12484.7|12496.1|12484.1|12496.7|12484.7|12496.1|12484.1|2
1632931990000|2021-09-29 16:13:10|12498|12486|12498|12486|12498|12486|12498|12486|1
1632932000000|2021-09-29 16:13:20|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|0
1632932010000|2021-09-29 16:13:30|12496.7|12484.7|12495.5|12483.5|12496.7|12484.7|12495.5|12483.5|1
1632932040000|2021-09-29 16:14:00|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|1
1632932050000|2021-09-29 16:14:10|12498|12486|12498|12486|12498|12486|12498|12486|0
1632932060000|2021-09-29 16:14:20|12497.4|12485.4|12496.7|12484.7|12497.4|12485.4|12496.7|12484.7|0
1632932070000|2021-09-29 16:14:30|12497.3|12485.3|12498|12486|12498|12486|12497.3|12485.3|0
1632932080000|2021-09-29 16:14:40|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|2
1632932100000|2021-09-29 16:15:00|12495.5|12483.5|12494.8|12482.8|12495.5|12483.5|12494.2|12482.2|4
1632932110000|2021-09-29 16:15:10|12492.9|12480.9|12492.9|12480.9|12493.5|12481.5|12492.2|12480.2|4
1632932120000|2021-09-29 16:15:20|12493.5|12481.5|12494.1|12482.1|12494.1|12482.1|12493.5|12481.5|0
1632932130000|2021-09-29 16:15:30|12493.5|12481.5|12492.2|12480.2|12493.5|12481.5|12492.2|12480.2|7
1632932150000|2021-09-29 16:15:50|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|0
1632932160000|2021-09-29 16:16:00|12490.9|12478.9|12490.3|12478.3|12490.9|12478.9|12490.3|12478.3|2
1632932190000|2021-09-29 16:16:30|12489.6|12477.6|12492.2|12480.2|12494.1|12482.1|12489.6|12477.6|9
1632932200000|2021-09-29 16:16:40|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|0
1632932210000|2021-09-29 16:16:50|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|2
1632932220000|2021-09-29 16:17:00|12491.6|12479.6|12491|12479|12491.6|12479.6|12490.3|12478.3|0
1632932230000|2021-09-29 16:17:10|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|0
1632932240000|2021-09-29 16:17:20|12491|12479|12491|12479|12491|12479|12491|12479|0
1632932250000|2021-09-29 16:17:30|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|0
1632932260000|2021-09-29 16:17:40|||||||||5
1632932280000|2021-09-29 16:18:00|12492.2|12480.2|12490.3|12478.3|12492.2|12480.2|12490.3|12478.3|1
1632932290000|2021-09-29 16:18:10|||||||||10
1632932300000|2021-09-29 16:18:20|||||||||2
1632932310000|2021-09-29 16:18:30|12489.7|12477.7|12489|12477|12489.7|12477.7|12489|12477|0
1632932330000|2021-09-29 16:18:50|12493.4|12481.4|12491|12479|12493.4|12481.4|12491|12479|11
1632932340000|2021-09-29 16:19:00|12490.3|12478.3|12494.1|12482.1|12494.7|12482.7|12490.3|12478.3|0
1632932360000|2021-09-29 16:19:20|12494.7|12482.7|12492.9|12480.9|12494.7|12482.7|12492.9|12480.9|2
1632932370000|2021-09-29 16:19:30|12493.5|12481.5|12492.9|12480.9|12493.5|12481.5|12492.3|12480.3|1
1632932400000|2021-09-29 16:20:00|12492.3|12480.3|12500.4|12488.4|12501|12489|12492.3|12480.3|2
1632932410000|2021-09-29 16:20:10|12502.9|12490.9|12503.6|12491.6|12506|12494|12502.9|12490.9|3
1632932420000|2021-09-29 16:20:20|12501.7|12489.7|12501.1|12489.1|12501.7|12489.7|12501.1|12489.1|0
1632932430000|2021-09-29 16:20:30|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|2
1632932440000|2021-09-29 16:20:40|12502.3|12490.3|12501.1|12489.1|12502.9|12490.9|12500.5|12488.5|2
1632932460000|2021-09-29 16:21:00|12501.7|12489.7|12502.9|12490.9|12502.9|12490.9|12501.7|12489.7|1
1632932470000|2021-09-29 16:21:10|12504.2|12492.2|12504.2|12492.2|12504.2|12492.2|12504.2|12492.2|0
1632932500000|2021-09-29 16:21:40|12505.4|12493.4|12506.1|12494.1|12506.1|12494.1|12505.4|12493.4|2
1632932510000|2021-09-29 16:21:50|12505.5|12493.5|12505.4|12493.4|12506.1|12494.1|12505.4|12493.4|5
1632932530000|2021-09-29 16:22:10|||||||||4
1632932550000|2021-09-29 16:22:30|12504.8|12492.8|12504.2|12492.2|12504.8|12492.8|12504.2|12492.2|7
1632932560000|2021-09-29 16:22:40|12503.6|12491.6|12501.7|12489.7|12503.6|12491.6|12501.7|12489.7|2
1632932570000|2021-09-29 16:22:50|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|0
1632932580000|2021-09-29 16:23:00|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|0
1632932600000|2021-09-29 16:23:20|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|0
1632932620000|2021-09-29 16:23:40|||||||||1
1632932630000|2021-09-29 16:23:50|12497.3|12485.3|12497.3|12485.3|12499.2|12487.2|12497.3|12485.3|7
1632932640000|2021-09-29 16:24:00|12499.2|12487.2|12499.3|12487.3|12499.3|12487.3|12499.2|12487.2|0
1632932660000|2021-09-29 16:24:20|12502.4|12490.4|12503|12491|12503|12491|12502.4|12490.4|5
1632932670000|2021-09-29 16:24:30|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|6
1632932700000|2021-09-29 16:25:00|||||||||1
1632932730000|2021-09-29 16:25:30|12503|12491|12503|12491|12503|12491|12503|12491|2
1632932750000|2021-09-29 16:25:50|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|1
1632932760000|2021-09-29 16:26:00|12501.8|12489.8|12499.9|12487.9|12501.8|12489.8|12499.9|12487.9|0
1632932780000|2021-09-29 16:26:20|12500.5|12488.5|12501.8|12489.8|12501.8|12489.8|12500.5|12488.5|1
1632932790000|2021-09-29 16:26:30|12501.1|12489.1|12501.8|12489.8|12501.8|12489.8|12501.1|12489.1|0
1632932810000|2021-09-29 16:26:50|||||||||3
1632932820000|2021-09-29 16:27:00|12501.1|12489.1|12504.9|12492.9|12504.9|12492.9|12501.1|12489.1|3
1632932830000|2021-09-29 16:27:10|12506.2|12494.2|12506.8|12494.8|12506.8|12494.8|12506.2|12494.2|0
1632932840000|2021-09-29 16:27:20|12505.5|12493.5|12506.7|12494.7|12506.7|12494.7|12505.5|12493.5|0
1632932850000|2021-09-29 16:27:30|12507.4|12495.4|12506.7|12494.7|12507.4|12495.4|12506.7|12494.7|0
1632932860000|2021-09-29 16:27:40|12506.1|12494.1|12504.3|12492.3|12506.8|12494.8|12504.3|12492.3|6
1632932870000|2021-09-29 16:27:50|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|0
1632932890000|2021-09-29 16:28:10|||||||||1
1632932900000|2021-09-29 16:28:20|12506.2|12494.2|12505.5|12493.5|12506.2|12494.2|12505.5|12493.5|0
1632932910000|2021-09-29 16:28:30|12506.2|12494.2|12505.5|12493.5|12506.2|12494.2|12505.5|12493.5|2
1632932940000|2021-09-29 16:29:00|12504.9|12492.9|12504.3|12492.3|12504.9|12492.9|12504.3|12492.3|0
1632932950000|2021-09-29 16:29:10|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|0
1632932970000|2021-09-29 16:29:30|12501.2|12489.2|12501.2|12489.2|12501.2|12489.2|12501.2|12489.2|0
1632932980000|2021-09-29 16:29:40|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|1
1632932990000|2021-09-29 16:29:50|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|0
1632933000000|2021-09-29 16:30:00|12504.3|12492.3|12503.7|12491.7|12504.3|12492.3|12503.7|12491.7|1
1632933010000|2021-09-29 16:30:10|12501.2|12489.2|12502.4|12490.4|12504.3|12492.3|12501.2|12489.2|16
1632933020000|2021-09-29 16:30:20|12499.9|12487.9|12501.1|12489.1|12501.1|12489.1|12499.2|12487.2|0
1632933060000|2021-09-29 16:31:00|12500.4|12488.4|12501.7|12489.7|12501.7|12489.7|12498.6|12486.6|0
1632933080000|2021-09-29 16:31:20|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|0
1632933090000|2021-09-29 16:31:30|12499.9|12487.9|12498.6|12486.6|12499.9|12487.9|12498.6|12486.6|1
1632933100000|2021-09-29 16:31:40|12499.2|12487.2|12498.6|12486.6|12499.2|12487.2|12498.6|12486.6|0
1632933110000|2021-09-29 16:31:50|12499.2|12487.2|12499.2|12487.2|12501.1|12489.1|12499.2|12487.2|5
1632933120000|2021-09-29 16:32:00|12500.5|12488.5|12499.9|12487.9|12500.5|12488.5|12499.9|12487.9|6
1632933130000|2021-09-29 16:32:10|12499.2|12487.2|12499.2|12487.2|12500.5|12488.5|12497.4|12485.4|0
1632933140000|2021-09-29 16:32:20|12499.8|12487.8|12500.5|12488.5|12500.5|12488.5|12499.8|12487.8|1
1632933150000|2021-09-29 16:32:30|12499.9|12487.9|12499.2|12487.2|12499.9|12487.9|12499.2|12487.2|0
1632933160000|2021-09-29 16:32:40|12498.7|12486.7|12499.3|12487.3|12499.3|12487.3|12498.1|12486.1|6
1632933170000|2021-09-29 16:32:50|12498.1|12486.1|12496.2|12484.2|12498.1|12486.1|12496.2|12484.2|0
1632933180000|2021-09-29 16:33:00|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|2
1632933190000|2021-09-29 16:33:10|12496.2|12484.2|12497.4|12485.4|12497.4|12485.4|12495.6|12483.6|4
1632933200000|2021-09-29 16:33:20|12496.2|12484.2|12494.9|12482.9|12496.2|12484.2|12494.9|12482.9|0
1632933210000|2021-09-29 16:33:30|12493.1|12481.1|12492.4|12480.4|12493.1|12481.1|12492.4|12480.4|0
1632933230000|2021-09-29 16:33:50|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|0
1632933240000|2021-09-29 16:34:00|12491.8|12479.8|12494.9|12482.9|12494.9|12482.9|12489.9|12477.9|0
1632933250000|2021-09-29 16:34:10|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|12493.7|12481.7|1
1632933270000|2021-09-29 16:34:30|12494.9|12482.9|12494.3|12482.3|12494.9|12482.9|12494.3|12482.3|0
1632933280000|2021-09-29 16:34:40|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|0
1632933300000|2021-09-29 16:35:00|||||||||2
1632933320000|2021-09-29 16:35:20|12491.1|12479.1|12490.5|12478.5|12491.1|12479.1|12490.5|12478.5|1
1632933330000|2021-09-29 16:35:30|12489.9|12477.9|12490.5|12478.5|12490.5|12478.5|12489.9|12477.9|0
1632933340000|2021-09-29 16:35:40|12489.9|12477.9|12489.3|12477.3|12489.9|12477.9|12489.3|12477.3|1
1632933350000|2021-09-29 16:35:50|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|0
1632933360000|2021-09-29 16:36:00|12490.5|12478.5|12490.5|12478.5|12493|12481|12490.5|12478.5|0
1632933370000|2021-09-29 16:36:10|12488.7|12476.7|12488.7|12476.7|12488.7|12476.7|12488.7|12476.7|3
1632933380000|2021-09-29 16:36:20|12489.3|12477.3|12486.8|12474.8|12489.3|12477.3|12486.2|12474.2|0
1632933390000|2021-09-29 16:36:30|12486.2|12474.2|12486.2|12474.2|12486.8|12474.8|12486.2|12474.2|0
1632933400000|2021-09-29 16:36:40|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|0
1632933410000|2021-09-29 16:36:50|12486.2|12474.2|12485.5|12473.5|12486.2|12474.2|12485.5|12473.5|0
1632933420000|2021-09-29 16:37:00|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|0
1632933440000|2021-09-29 16:37:20|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|6
1632933460000|2021-09-29 16:37:40|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|12483|12471|3
1632933470000|2021-09-29 16:37:50|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|0
1632933480000|2021-09-29 16:38:00|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|0
1632933490000|2021-09-29 16:38:10|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12484.3|12472.3|0
1632933500000|2021-09-29 16:38:20|12483|12471|12483|12471|12484.2|12472.2|12483|12471|4
1632933510000|2021-09-29 16:38:30|12483.6|12471.6|12484.9|12472.9|12485.5|12473.5|12483.6|12471.6|1
1632933520000|2021-09-29 16:38:40|12485.5|12473.5|12486.1|12474.1|12486.1|12474.1|12485.5|12473.5|4
1632933530000|2021-09-29 16:38:50|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|0
1632933540000|2021-09-29 16:39:00|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|0
1632933550000|2021-09-29 16:39:10|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|0
1632933560000|2021-09-29 16:39:20|12484.3|12472.3|12484.3|12472.3|12484.3|12472.3|12484.3|12472.3|0
1632933570000|2021-09-29 16:39:30|12484.9|12472.9|12485.5|12473.5|12485.5|12473.5|12484.3|12472.3|0
1632933580000|2021-09-29 16:39:40|12484.9|12472.9|12485.5|12473.5|12485.5|12473.5|12484.3|12472.3|0
1632933590000|2021-09-29 16:39:50|12484.9|12472.9|12485.5|12473.5|12485.5|12473.5|12484.9|12472.9|1
1632933600000|2021-09-29 16:40:00|12486.1|12474.1|12484.3|12472.3|12486.1|12474.1|12484.3|12472.3|1
1632933610000|2021-09-29 16:40:10|12483.6|12471.6|12484.3|12472.3|12484.9|12472.9|12483.6|12471.6|0
1632933620000|2021-09-29 16:40:20|12484.9|12472.9|12484.3|12472.3|12484.9|12472.9|12484.3|12472.3|0
1632933630000|2021-09-29 16:40:30|12484.9|12472.9|12485.5|12473.5|12486.1|12474.1|12484.3|12472.3|0
1632933660000|2021-09-29 16:41:00|12485.6|12473.6|12486.8|12474.8|12486.8|12474.8|12485.6|12473.6|2
1632933670000|2021-09-29 16:41:10|12485|12473|12485|12473|12485|12473|12485|12473|0
1632933680000|2021-09-29 16:41:20|12484.4|12472.4|12482.5|12470.5|12484.4|12472.4|12482.5|12470.5|0
1632933690000|2021-09-29 16:41:30|12483.7|12471.7|12484.4|12472.4|12484.4|12472.4|12483.7|12471.7|8
1632933720000|2021-09-29 16:42:00|12483.1|12471.1|12483.7|12471.7|12483.7|12471.7|12483.1|12471.1|0
1632933730000|2021-09-29 16:42:10|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|0
1632933740000|2021-09-29 16:42:20|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|0
1632933760000|2021-09-29 16:42:40|12481.9|12469.9|12484.4|12472.4|12485.7|12473.7|12481.9|12469.9|7
1632933770000|2021-09-29 16:42:50|12483.8|12471.8|12483.8|12471.8|12483.8|12471.8|12483.2|12471.2|1
1632933780000|2021-09-29 16:43:00|12484.4|12472.4|12483.8|12471.8|12485|12473|12483.8|12471.8|1
1632933800000|2021-09-29 16:43:20|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|3
1632933810000|2021-09-29 16:43:30|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|2
1632933820000|2021-09-29 16:43:40|||||||||1
1632933830000|2021-09-29 16:43:50|12483.8|12471.8|12483.1|12471.1|12484.4|12472.4|12483.1|12471.1|1
1632933840000|2021-09-29 16:44:00|12483.8|12471.8|12483.8|12471.8|12483.8|12471.8|12483.8|12471.8|0
1632933850000|2021-09-29 16:44:10|12481.9|12469.9|12481.9|12469.9|12484.4|12472.4|12481.9|12469.9|0
1632933860000|2021-09-29 16:44:20|12482.5|12470.5|12483.1|12471.1|12483.1|12471.1|12481.9|12469.9|0
1632933870000|2021-09-29 16:44:30|12484.4|12472.4|12484.4|12472.4|12484.4|12472.4|12483.8|12471.8|0
1632933880000|2021-09-29 16:44:40|12483.8|12471.8|12481.9|12469.9|12483.8|12471.8|12481.9|12469.9|0
1632933910000|2021-09-29 16:45:10|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|2
1632933920000|2021-09-29 16:45:20|12480.6|12468.6|12480|12468|12480.6|12468.6|12480|12468|2
1632933930000|2021-09-29 16:45:30|12480.6|12468.6|12483.1|12471.1|12483.1|12471.1|12480.6|12468.6|1
1632933940000|2021-09-29 16:45:40|||||||||1
1632933950000|2021-09-29 16:45:50|12482.5|12470.5|12483.1|12471.1|12483.1|12471.1|12482.5|12470.5|0
1632933960000|2021-09-29 16:46:00|12482.5|12470.5|12483.8|12471.8|12484.4|12472.4|12482.5|12470.5|2
1632933970000|2021-09-29 16:46:10|12483.1|12471.1|12484.4|12472.4|12484.4|12472.4|12483.1|12471.1|1
1632933980000|2021-09-29 16:46:20|12483.7|12471.7|12483.7|12471.7|12483.7|12471.7|12483.7|12471.7|0
1632933990000|2021-09-29 16:46:30|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|0
1632934000000|2021-09-29 16:46:40|12484.4|12472.4|12484.4|12472.4|12484.4|12472.4|12484.4|12472.4|0
1632934020000|2021-09-29 16:47:00|12483.2|12471.2|12483.1|12471.1|12483.2|12471.2|12483.1|12471.1|0
1632934030000|2021-09-29 16:47:10|||||||||1
1632934040000|2021-09-29 16:47:20|||||||||1
1632934050000|2021-09-29 16:47:30|12482.5|12470.5|12481.9|12469.9|12482.5|12470.5|12481.9|12469.9|0
1632934060000|2021-09-29 16:47:40|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|0
1632934070000|2021-09-29 16:47:50|12479.9|12467.9|12480.6|12468.6|12480.6|12468.6|12477.5|12465.5|1
1632934080000|2021-09-29 16:48:00|12481.2|12469.2|12483.1|12471.1|12483.1|12471.1|12481.2|12469.2|2
1632934090000|2021-09-29 16:48:10|12482.5|12470.5|12480.6|12468.6|12482.5|12470.5|12480|12468|1
1632934100000|2021-09-29 16:48:20|12480|12468|12481.8|12469.8|12481.8|12469.8|12480|12468|0
1632934110000|2021-09-29 16:48:30|12482.5|12470.5|12481.8|12469.8|12482.5|12470.5|12481.8|12469.8|0
1632934120000|2021-09-29 16:48:40|12481.2|12469.2|12480.6|12468.6|12481.2|12469.2|12480.6|12468.6|0
1632934130000|2021-09-29 16:48:50|12480|12468|12477.5|12465.5|12480|12468|12477.5|12465.5|2
1632934140000|2021-09-29 16:49:00|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|0
1632934150000|2021-09-29 16:49:10|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|0
1632934160000|2021-09-29 16:49:20|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|0
1632934180000|2021-09-29 16:49:40|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|0
1632934190000|2021-09-29 16:49:50|12476.2|12464.2|12476.8|12464.8|12476.8|12464.8|12476.2|12464.2|0
1632934200000|2021-09-29 16:50:00|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|0
1632934220000|2021-09-29 16:50:20|12476.8|12464.8|12476.2|12464.2|12476.8|12464.8|12476.2|12464.2|0
1632934240000|2021-09-29 16:50:40|12476.8|12464.8|12476.8|12464.8|12476.8|12464.8|12476.8|12464.8|1
1632934250000|2021-09-29 16:50:50|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|2
1632934260000|2021-09-29 16:51:00|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|1
1632934270000|2021-09-29 16:51:10|12478.1|12466.1|12478.1|12466.1|12478.7|12466.7|12478.1|12466.1|1
1632934280000|2021-09-29 16:51:20|12478.7|12466.7|12478.7|12466.7|12479.3|12467.3|12478.7|12466.7|1
1632934290000|2021-09-29 16:51:30|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|0
1632934300000|2021-09-29 16:51:40|12476.9|12464.9|12476.9|12464.9|12476.9|12464.9|12476.9|12464.9|1
1632934310000|2021-09-29 16:51:50|12476.2|12464.2|12476.2|12464.2|12476.8|12464.8|12476.2|12464.2|0
1632934320000|2021-09-29 16:52:00|12476.8|12464.8|12478.7|12466.7|12478.7|12466.7|12476.2|12464.2|0
1632934340000|2021-09-29 16:52:20|12478.1|12466.1|12478.1|12466.1|12478.1|12466.1|12478.1|12466.1|0
1632934360000|2021-09-29 16:52:40|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|12480.6|12468.6|1
1632934370000|2021-09-29 16:52:50|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|0
1632934400000|2021-09-29 16:53:20|12481.9|12469.9|12481.9|12469.9|12481.9|12469.9|12481.9|12469.9|3
1632934440000|2021-09-29 16:54:00|||||||||1
1632934480000|2021-09-29 16:54:40|||||||||2
1632934490000|2021-09-29 16:54:50|||||||||2
1632934520000|2021-09-29 16:55:20|||||||||1
1632934530000|2021-09-29 16:55:30|12484.4|12472.4|12487|12475|12487|12475|12484.4|12472.4|9
1632934540000|2021-09-29 16:55:40|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|8
1632934550000|2021-09-29 16:55:50|12487|12475|12486.5|12474.5|12487|12475|12486.5|12474.5|1
1632934560000|2021-09-29 16:56:00|12485.9|12473.9|12485.9|12473.9|12486.5|12474.5|12484.6|12472.6|1
1632934570000|2021-09-29 16:56:10|12487.7|12475.7|12487.1|12475.1|12487.7|12475.7|12487.1|12475.1|0
1632934580000|2021-09-29 16:56:20|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.1|12475.1|0
1632934630000|2021-09-29 16:57:10|12487.1|12475.1|12487.7|12475.7|12487.7|12475.7|12487.1|12475.1|2
1632934640000|2021-09-29 16:57:20|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|2
1632934650000|2021-09-29 16:57:30|12486.5|12474.5|12485.2|12473.2|12486.5|12474.5|12485.2|12473.2|0
1632934660000|2021-09-29 16:57:40|12484|12472|12482.1|12470.1|12484|12472|12481.5|12469.5|3
1632934670000|2021-09-29 16:57:50|12483.9|12471.9|12487.1|12475.1|12487.1|12475.1|12483.9|12471.9|17
1632934680000|2021-09-29 16:58:00|12487.7|12475.7|12488.4|12476.4|12488.4|12476.4|12487.1|12475.1|0
1632934690000|2021-09-29 16:58:10|12487.7|12475.7|12487.7|12475.7|12488.4|12476.4|12487.1|12475.1|1
1632934700000|2021-09-29 16:58:20|12486.5|12474.5|12487.7|12475.7|12487.7|12475.7|12486.5|12474.5|0
1632934710000|2021-09-29 16:58:30|12487.1|12475.1|12488.4|12476.4|12488.4|12476.4|12487.1|12475.1|12
1632934720000|2021-09-29 16:58:40|||||||||1
1632934740000|2021-09-29 16:59:00|12489.7|12477.7|12487.7|12475.7|12489.7|12477.7|12487.1|12475.1|22
1632934750000|2021-09-29 16:59:10|12487.1|12475.1|12486.5|12474.5|12487.1|12475.1|12486.5|12474.5|0
1632934760000|2021-09-29 16:59:20|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|0
1632934780000|2021-09-29 16:59:40|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|0
1632934790000|2021-09-29 16:59:50|||||||||1
1632934810000|2021-09-29 17:00:10|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|12487.7|12475.7|1
1632934820000|2021-09-29 17:00:20|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|9
1632934830000|2021-09-29 17:00:30|||||||||1
1632934840000|2021-09-29 17:00:40|||||||||1
1632934850000|2021-09-29 17:00:50|||||||||1
1632934860000|2021-09-29 17:01:00|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|1
1632934870000|2021-09-29 17:01:10|||||||||1
1632934880000|2021-09-29 17:01:20|||||||||4
1632934890000|2021-09-29 17:01:30|||||||||10
1632934900000|2021-09-29 17:01:40|12487.7|12475.7|12487.1|12475.1|12487.7|12475.7|12487.1|12475.1|4
1632934910000|2021-09-29 17:01:50|||||||||1
1632934920000|2021-09-29 17:02:00|12486.4|12474.4|12485.8|12473.8|12487.1|12475.1|12485.8|12473.8|0
1632934940000|2021-09-29 17:02:20|12484.5|12472.5|12484.5|12472.5|12484.5|12472.5|12484.5|12472.5|4
1632935000000|2021-09-29 17:03:20|12483.3|12471.3|12491.4|12479.4|12491.4|12479.4|12482.1|12470.1|8
1632935010000|2021-09-29 17:03:30|12490.8|12478.8|12493.3|12481.3|12493.9|12481.9|12490.1|12478.1|3
1632935020000|2021-09-29 17:03:40|12493.9|12481.9|12493.9|12481.9|12495.8|12483.8|12493.9|12481.9|2
1632935030000|2021-09-29 17:03:50|||||||||1
1632935040000|2021-09-29 17:04:00|12494.5|12482.5|12495.8|12483.8|12495.8|12483.8|12494.5|12482.5|0
1632935050000|2021-09-29 17:04:10|12495.2|12483.2|12495.8|12483.8|12495.8|12483.8|12495.2|12483.2|0
1632935060000|2021-09-29 17:04:20|12495.2|12483.2|12495.2|12483.2|12495.2|12483.2|12495.2|12483.2|0
1632935070000|2021-09-29 17:04:30|12493.4|12481.4|12493.3|12481.3|12493.4|12481.4|12493.3|12481.3|0
1632935080000|2021-09-29 17:04:40|12495.8|12483.8|12495.8|12483.8|12495.8|12483.8|12495.8|12483.8|1
1632935100000|2021-09-29 17:05:00|||||||||4
1632935110000|2021-09-29 17:05:10|12492.1|12480.1|12494.6|12482.6|12495.8|12483.8|12492.1|12480.1|6
1632935120000|2021-09-29 17:05:20|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|0
1632935130000|2021-09-29 17:05:30|12494.6|12482.6|12494.6|12482.6|12494.6|12482.6|12494.6|12482.6|0
1632935140000|2021-09-29 17:05:40|12494|12482|12493.4|12481.4|12494|12482|12493.4|12481.4|0
1632935160000|2021-09-29 17:06:00|12493.3|12481.3|12495.8|12483.8|12496.5|12484.5|12493.3|12481.3|0
1632935170000|2021-09-29 17:06:10|12496.5|12484.5|12497.1|12485.1|12497.1|12485.1|12496.5|12484.5|0
1632935180000|2021-09-29 17:06:20|12496.5|12484.5|12495.3|12483.3|12496.5|12484.5|12495.2|12483.2|1
1632935190000|2021-09-29 17:06:30|12496.5|12484.5|12496.5|12484.5|12496.5|12484.5|12496.5|12484.5|7
1632935200000|2021-09-29 17:06:40|12495.9|12483.9|12495.3|12483.3|12496.5|12484.5|12495.3|12483.3|5
1632935210000|2021-09-29 17:06:50|12494.7|12482.7|12494.7|12482.7|12496.5|12484.5|12494.7|12482.7|0
1632935220000|2021-09-29 17:07:00|12494|12482|12495.9|12483.9|12496.5|12484.5|12494|12482|0
1632935230000|2021-09-29 17:07:10|12496.5|12484.5|12494.7|12482.7|12496.5|12484.5|12494.6|12482.6|1
1632935240000|2021-09-29 17:07:20|12494.6|12482.6|12493.3|12481.3|12494.6|12482.6|12492.1|12480.1|2
1632935250000|2021-09-29 17:07:30|12492.7|12480.7|12490.2|12478.2|12493.3|12481.3|12489.6|12477.6|0
1632935260000|2021-09-29 17:07:40|12489.6|12477.6|12486.4|12474.4|12489.6|12477.6|12486.4|12474.4|3
1632935270000|2021-09-29 17:07:50|12485.2|12473.2|12485.8|12473.8|12486.4|12474.4|12485.2|12473.2|2
1632935280000|2021-09-29 17:08:00|12484.6|12472.6|12485.2|12473.2|12485.8|12473.8|12484.6|12472.6|0
1632935290000|2021-09-29 17:08:10|12483.4|12471.4|12482.1|12470.1|12483.4|12471.4|12481.5|12469.5|8
1632935310000|2021-09-29 17:08:30|12484.6|12472.6|12483.4|12471.4|12485.2|12473.2|12483.4|12471.4|0
1632935320000|2021-09-29 17:08:40|12484.6|12472.6|12481.5|12469.5|12484.6|12472.6|12481.5|12469.5|0
1632935330000|2021-09-29 17:08:50|12482.1|12470.1|12482.1|12470.1|12482.1|12470.1|12480.8|12468.8|0
1632935340000|2021-09-29 17:09:00|12481.5|12469.5|12483.3|12471.3|12483.3|12471.3|12480.8|12468.8|0
1632935350000|2021-09-29 17:09:10|12482.1|12470.1|12482.1|12470.1|12482.1|12470.1|12482.1|12470.1|0
1632935370000|2021-09-29 17:09:30|12484|12472|12484|12472|12484.6|12472.6|12483.4|12471.4|0
1632935380000|2021-09-29 17:09:40|12483.3|12471.3|12483.3|12471.3|12483.3|12471.3|12481.5|12469.5|0
1632935390000|2021-09-29 17:09:50|12484.6|12472.6|12485.2|12473.2|12485.2|12473.2|12484.6|12472.6|0
1632935400000|2021-09-29 17:10:00|12487.7|12475.7|12485.9|12473.9|12487.7|12475.7|12485.9|12473.9|3
1632935410000|2021-09-29 17:10:10|12486.5|12474.5|12487.1|12475.1|12487.7|12475.7|12486.5|12474.5|0
1632935420000|2021-09-29 17:10:20|12487.7|12475.7|12486.5|12474.5|12488.4|12476.4|12486.5|12474.5|2
1632935430000|2021-09-29 17:10:30|12485.9|12473.9|12487.2|12475.2|12487.2|12475.2|12485.9|12473.9|0
1632935440000|2021-09-29 17:10:40|12486.6|12474.6|12485.9|12473.9|12486.6|12474.6|12485.9|12473.9|0
1632935450000|2021-09-29 17:10:50|12485.3|12473.3|12485.9|12473.9|12485.9|12473.9|12485.3|12473.3|3
1632935460000|2021-09-29 17:11:00|12486.6|12474.6|12486|12474|12487.2|12475.2|12486|12474|0
1632935470000|2021-09-29 17:11:10|12486.6|12474.6|12487.3|12475.3|12487.3|12475.3|12486.6|12474.6|0
1632935480000|2021-09-29 17:11:20|||||||||2
1632935490000|2021-09-29 17:11:30|12490.4|12478.4|12490.4|12478.4|12490.9|12478.9|12490.4|12478.4|1
1632935500000|2021-09-29 17:11:40|12490.9|12478.9|12492.9|12480.9|12493.5|12481.5|12490.9|12478.9|1
1632935510000|2021-09-29 17:11:50|12494.7|12482.7|12492.9|12480.9|12494.7|12482.7|12492.9|12480.9|0
1632935520000|2021-09-29 17:12:00|12491|12479|12491|12479|12491.6|12479.6|12491|12479|0
1632935530000|2021-09-29 17:12:10|12490.4|12478.4|12488.5|12476.5|12490.4|12478.4|12488.5|12476.5|0
1632935570000|2021-09-29 17:12:50|||||||||1
1632935590000|2021-09-29 17:13:10|||||||||1
1632935610000|2021-09-29 17:13:30|12487.9|12475.9|12488.5|12476.5|12488.5|12476.5|12487.9|12475.9|7
1632935620000|2021-09-29 17:13:40|12487.9|12475.9|12488.5|12476.5|12488.5|12476.5|12487.9|12475.9|0
1632935630000|2021-09-29 17:13:50|12491|12479|12488.5|12476.5|12491|12479|12488.5|12476.5|0
1632935640000|2021-09-29 17:14:00|12489.7|12477.7|12489.7|12477.7|12490.4|12478.4|12489.1|12477.1|0
1632935650000|2021-09-29 17:14:10|12489.1|12477.1|12489.7|12477.7|12489.7|12477.7|12489.1|12477.1|1
1632935660000|2021-09-29 17:14:20|12489.1|12477.1|12489.7|12477.7|12489.7|12477.7|12489.1|12477.1|0
1632935670000|2021-09-29 17:14:30|12488.5|12476.5|12488.5|12476.5|12488.5|12476.5|12488.5|12476.5|2
1632935700000|2021-09-29 17:15:00|12489.2|12477.2|12489.8|12477.8|12489.8|12477.8|12489.2|12477.2|0
1632935710000|2021-09-29 17:15:10|12489.2|12477.2|12490.4|12478.4|12492.3|12480.3|12489.2|12477.2|1
1632935720000|2021-09-29 17:15:20|12491|12479|12487.3|12475.3|12491|12479|12487.3|12475.3|5
1632935730000|2021-09-29 17:15:30|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|1
1632935740000|2021-09-29 17:15:40|12489.8|12477.8|12490.4|12478.4|12490.4|12478.4|12489.8|12477.8|0
1632935750000|2021-09-29 17:15:50|12492.9|12480.9|12491.7|12479.7|12492.9|12480.9|12491.7|12479.7|1
1632935760000|2021-09-29 17:16:00|12492.3|12480.3|12491.7|12479.7|12493.5|12481.5|12491.7|12479.7|0
1632935790000|2021-09-29 17:16:30|12492.3|12480.3|12492.9|12480.9|12492.9|12480.9|12492.3|12480.3|0
1632935810000|2021-09-29 17:16:50|||||||||1
1632935820000|2021-09-29 17:17:00|12494.1|12482.1|12492.9|12480.9|12494.1|12482.1|12492.9|12480.9|4
1632935830000|2021-09-29 17:17:10|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|0
1632935840000|2021-09-29 17:17:20|12492.9|12480.9|12493.5|12481.5|12493.5|12481.5|12492.9|12480.9|0
1632935850000|2021-09-29 17:17:30|12491.6|12479.6|12492.2|12480.2|12492.9|12480.9|12491.6|12479.6|0
1632935860000|2021-09-29 17:17:40|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|0
1632935880000|2021-09-29 17:18:00|12494.1|12482.1|12493.5|12481.5|12494.8|12482.8|12493.5|12481.5|1
1632935890000|2021-09-29 17:18:10|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|0
1632935900000|2021-09-29 17:18:20|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|0
1632935920000|2021-09-29 17:18:40|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|0
1632935930000|2021-09-29 17:18:50|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12493.5|12481.5|2
1632935940000|2021-09-29 17:19:00|12493.5|12481.5|12492.9|12480.9|12493.5|12481.5|12492.9|12480.9|2
1632935950000|2021-09-29 17:19:10|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|0
1632935960000|2021-09-29 17:19:20|12492.9|12480.9|12491.6|12479.6|12492.9|12480.9|12491.6|12479.6|0
1632935970000|2021-09-29 17:19:30|12491.7|12479.7|12491|12479|12491.7|12479.7|12491|12479|1
1632935990000|2021-09-29 17:19:50|12488.6|12476.6|12487.3|12475.3|12488.6|12476.6|12487.3|12475.3|1
1632936000000|2021-09-29 17:20:00|12487.9|12475.9|12492.9|12480.9|12492.9|12480.9|12487.9|12475.9|2
1632936010000|2021-09-29 17:20:10|12493.6|12481.6|12492.9|12480.9|12494.2|12482.2|12492.9|12480.9|0
1632936030000|2021-09-29 17:20:30|12492.3|12480.3|12492.9|12480.9|12492.9|12480.9|12492.3|12480.3|2
1632936040000|2021-09-29 17:20:40|||||||||1
1632936070000|2021-09-29 17:21:10|12492.3|12480.3|12491.7|12479.7|12492.3|12480.3|12491.7|12479.7|0
1632936120000|2021-09-29 17:22:00|12489.2|12477.2|12489.2|12477.2|12489.8|12477.8|12489.2|12477.2|5
1632936140000|2021-09-29 17:22:20|12489.8|12477.8|12489.2|12477.2|12489.8|12477.8|12489.2|12477.2|0
1632936170000|2021-09-29 17:22:50|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|0
1632936180000|2021-09-29 17:23:00|12487.3|12475.3|12489.8|12477.8|12489.8|12477.8|12487.3|12475.3|2
1632936190000|2021-09-29 17:23:10|12490.4|12478.4|12489.8|12477.8|12492.3|12480.3|12489.8|12477.8|3
1632936200000|2021-09-29 17:23:20|12489.2|12477.2|12489.2|12477.2|12489.8|12477.8|12489.2|12477.2|0
1632936210000|2021-09-29 17:23:30|12489.8|12477.8|12492.3|12480.3|12492.3|12480.3|12489.8|12477.8|0
1632936250000|2021-09-29 17:24:10|12494.8|12482.8|12496.1|12484.1|12496.1|12484.1|12494.8|12482.8|0
1632936260000|2021-09-29 17:24:20|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|12494.9|12482.9|3
1632936270000|2021-09-29 17:24:30|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|0
1632936280000|2021-09-29 17:24:40|12493.6|12481.6|12494.9|12482.9|12494.9|12482.9|12493.6|12481.6|1
1632936290000|2021-09-29 17:24:50|12496.1|12484.1|12492.3|12480.3|12496.1|12484.1|12492.3|12480.3|11
1632936300000|2021-09-29 17:25:00|12491.7|12479.7|12491.7|12479.7|12492.3|12480.3|12491.7|12479.7|0
1632936310000|2021-09-29 17:25:10|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|0
1632936320000|2021-09-29 17:25:20|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|0
1632936340000|2021-09-29 17:25:40|12485.4|12473.4|12486|12474|12486|12474|12485.4|12473.4|7
1632936370000|2021-09-29 17:26:10|12487.3|12475.3|12486.7|12474.7|12487.3|12475.3|12486.7|12474.7|4
1632936380000|2021-09-29 17:26:20|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|1
1632936390000|2021-09-29 17:26:30|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|2
1632936410000|2021-09-29 17:26:50|12486|12474|12486|12474|12486|12474|12486|12474|1
1632936450000|2021-09-29 17:27:30|12484.1|12472.1|12484.1|12472.1|12484.1|12472.1|12484.1|12472.1|3
1632936460000|2021-09-29 17:27:40|12483.5|12471.5|12486.6|12474.6|12486.6|12474.6|12483.5|12471.5|1
1632936480000|2021-09-29 17:28:00|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|3
1632936490000|2021-09-29 17:28:10|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|2
1632936510000|2021-09-29 17:28:30|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|12488|12476|0
1632936520000|2021-09-29 17:28:40|12488|12476|12484.8|12472.8|12488.6|12476.6|12484.8|12472.8|1
1632936540000|2021-09-29 17:29:00|12486.1|12474.1|12483.6|12471.6|12486.1|12474.1|12483.6|12471.6|2
1632936560000|2021-09-29 17:29:20|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|2
1632936570000|2021-09-29 17:29:30|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|0
1632936590000|2021-09-29 17:29:50|12484.8|12472.8|12483|12471|12484.8|12472.8|12482.3|12470.3|5
1632936600000|2021-09-29 17:30:00|12483.6|12471.6|12480.4|12468.4|12483.6|12471.6|12477.4|12465.4|21
1632936610000|2021-09-29 17:30:10|12479.8|12467.8|12479.8|12467.8|12479.8|12467.8|12479.8|12467.8|0
1632936620000|2021-09-29 17:30:20|12481.1|12469.1|12482.3|12470.3|12482.3|12470.3|12480.4|12468.4|0
1632936640000|2021-09-29 17:30:40|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|0
1632936650000|2021-09-29 17:30:50|12480.4|12468.4|12479.2|12467.2|12480.4|12468.4|12479.2|12467.2|15
1632936660000|2021-09-29 17:31:00|12479.8|12467.8|12479.8|12467.8|12479.8|12467.8|12478|12466|10
1632936670000|2021-09-29 17:31:10|12477.3|12465.3|12476.7|12464.7|12477.3|12465.3|12476.7|12464.7|5
1632936680000|2021-09-29 17:31:20|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|0
1632936690000|2021-09-29 17:31:30|12475.4|12463.4|12475.4|12463.4|12476|12464|12474.8|12462.8|0
1632936700000|2021-09-29 17:31:40|12476|12464|12476.7|12464.7|12478.5|12466.5|12475.4|12463.4|2
1632936710000|2021-09-29 17:31:50|12477.3|12465.3|12474.8|12462.8|12477.3|12465.3|12474.8|12462.8|0
1632936730000|2021-09-29 17:32:10|12477.2|12465.2|12478.5|12466.5|12478.5|12466.5|12477.2|12465.2|40
1632936740000|2021-09-29 17:32:20|12481|12469|12481|12469|12481|12469|12481|12469|1
1632936770000|2021-09-29 17:32:50|12479.1|12467.1|12479.1|12467.1|12479.1|12467.1|12479.1|12467.1|1
1632936780000|2021-09-29 17:33:00|12478.5|12466.5|12478.5|12466.5|12478.5|12466.5|12478.5|12466.5|0
1632936790000|2021-09-29 17:33:10|||||||||1
1632936800000|2021-09-29 17:33:20|12479.1|12467.1|12479.1|12467.1|12479.7|12467.7|12478.5|12466.5|0
1632936810000|2021-09-29 17:33:30|12479.8|12467.8|12480.4|12468.4|12480.4|12468.4|12479.8|12467.8|0
1632936820000|2021-09-29 17:33:40|12479.8|12467.8|12479.8|12467.8|12479.8|12467.8|12479.8|12467.8|11
1632936830000|2021-09-29 17:33:50|||||||||1
1632936840000|2021-09-29 17:34:00|||||||||3
1632936850000|2021-09-29 17:34:10|12479.1|12467.1|12479.1|12467.1|12479.1|12467.1|12479.1|12467.1|2
1632936860000|2021-09-29 17:34:20|12478.5|12466.5|12480.4|12468.4|12480.4|12468.4|12478.5|12466.5|0
1632936880000|2021-09-29 17:34:40|12478.5|12466.5|12478.5|12466.5|12478.5|12466.5|12477.2|12465.2|49
1632936890000|2021-09-29 17:34:50|12479.1|12467.1|12481|12469|12481|12469|12479.1|12467.1|4
1632936900000|2021-09-29 17:35:00|12481.6|12469.6|12482.2|12470.2|12482.9|12470.9|12481|12469|5
1632936910000|2021-09-29 17:35:10|12482.9|12470.9|12483.5|12471.5|12483.5|12471.5|12482.2|12470.2|0
1632936920000|2021-09-29 17:35:20|12484.7|12472.7|12484.7|12472.7|12484.7|12472.7|12484.7|12472.7|4
1632936930000|2021-09-29 17:35:30|12486|12474|12484.1|12472.1|12486|12474|12482.9|12470.9|2
1632936940000|2021-09-29 17:35:40|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|0
1632936950000|2021-09-29 17:35:50|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|7
1632936970000|2021-09-29 17:36:10|12480.9|12468.9|12480.3|12468.3|12480.9|12468.9|12479.7|12467.7|15
1632936980000|2021-09-29 17:36:20|12481|12469|12480.3|12468.3|12481|12469|12479.7|12467.7|1
1632936990000|2021-09-29 17:36:30|12479.7|12467.7|12478.5|12466.5|12481|12469|12478.5|12466.5|0
1632937000000|2021-09-29 17:36:40|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|0
1632937010000|2021-09-29 17:36:50|12479.1|12467.1|12474.1|12462.1|12479.1|12467.1|12474.1|12462.1|5
1632937020000|2021-09-29 17:37:00|12473.5|12461.5|12474.7|12462.7|12474.7|12462.7|12473.5|12461.5|0
1632937040000|2021-09-29 17:37:20|||||||||1
1632937060000|2021-09-29 17:37:40|12474.1|12462.1|12476|12464|12476|12464|12473.5|12461.5|14
1632937070000|2021-09-29 17:37:50|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|2
1632937080000|2021-09-29 17:38:00|12475.4|12463.4|12476|12464|12476|12464|12475.4|12463.4|0
1632937090000|2021-09-29 17:38:10|12477.3|12465.3|12479.2|12467.2|12479.2|12467.2|12477.3|12465.3|0
1632937100000|2021-09-29 17:38:20|12479.8|12467.8|12481|12469|12481.1|12469.1|12479.8|12467.8|0
1632937110000|2021-09-29 17:38:30|12480.4|12468.4|12481|12469|12481|12469|12480.4|12468.4|0
1632937120000|2021-09-29 17:38:40|12478.6|12466.6|12481|12469|12481|12469|12478.6|12466.6|1
1632937140000|2021-09-29 17:39:00|12483.5|12471.5|12482.9|12470.9|12483.5|12471.5|12481.6|12469.6|2
1632937150000|2021-09-29 17:39:10|12483.5|12471.5|12482.3|12470.3|12483.5|12471.5|12482.3|12470.3|0
1632937160000|2021-09-29 17:39:20|12482.9|12470.9|12482.3|12470.3|12482.9|12470.9|12482.3|12470.3|2
1632937170000|2021-09-29 17:39:30|12482.9|12470.9|12483.5|12471.5|12483.5|12471.5|12482.9|12470.9|0
1632937190000|2021-09-29 17:39:50|12482.3|12470.3|12481|12469|12483.5|12471.5|12481|12469|10
1632937200000|2021-09-29 17:40:00|12482.3|12470.3|12483.5|12471.5|12483.5|12471.5|12482.3|12470.3|0
1632937220000|2021-09-29 17:40:20|12482.2|12470.2|12481.6|12469.6|12482.2|12470.2|12481.6|12469.6|1
1632937230000|2021-09-29 17:40:30|12480.4|12468.4|12480.4|12468.4|12480.4|12468.4|12480.4|12468.4|1
1632937250000|2021-09-29 17:40:50|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|0
1632937270000|2021-09-29 17:41:10|12477.8|12465.8|12477.8|12465.8|12477.8|12465.8|12477.2|12465.2|9
1632937280000|2021-09-29 17:41:20|12477.2|12465.2|12477.2|12465.2|12477.2|12465.2|12477.2|12465.2|0
1632937290000|2021-09-29 17:41:30|12476.6|12464.6|12476.6|12464.6|12476.6|12464.6|12476.6|12464.6|0
1632937300000|2021-09-29 17:41:40|12475.9|12463.9|12475.9|12463.9|12475.9|12463.9|12475.9|12463.9|0
1632937310000|2021-09-29 17:41:50|12474.7|12462.7|12472.2|12460.2|12474.7|12462.7|12472.2|12460.2|32
1632937320000|2021-09-29 17:42:00|12475.3|12463.3|12477.3|12465.3|12477.3|12465.3|12474.7|12462.7|5
1632937330000|2021-09-29 17:42:10|12476.6|12464.6|12474.8|12462.8|12476.6|12464.6|12474.8|12462.8|0
1632937340000|2021-09-29 17:42:20|12475.4|12463.4|12474.1|12462.1|12475.4|12463.4|12474.1|12462.1|0
1632937350000|2021-09-29 17:42:30|12474.7|12462.7|12474.7|12462.7|12474.7|12462.7|12474.1|12462.1|0
1632937360000|2021-09-29 17:42:40|12474.1|12462.1|12472.2|12460.2|12474.1|12462.1|12472.2|12460.2|2
1632937380000|2021-09-29 17:43:00|12473.4|12461.4|12472.9|12460.9|12474.7|12462.7|12472.9|12460.9|0
1632937390000|2021-09-29 17:43:10|12473.5|12461.5|12472.2|12460.2|12474.7|12462.7|12472.2|12460.2|1
1632937410000|2021-09-29 17:43:30|12471.6|12459.6|12471.6|12459.6|12471.6|12459.6|12471.6|12459.6|6
1632937420000|2021-09-29 17:43:40|||||||||5
1632937430000|2021-09-29 17:43:50|12470.4|12458.4|12471.6|12459.6|12471.6|12459.6|12470.4|12458.4|5
1632937440000|2021-09-29 17:44:00|12471|12459|12474.8|12462.8|12475.3|12463.3|12471|12459|11
1632937450000|2021-09-29 17:44:10|12473.5|12461.5|12476|12464|12476|12464|12473.5|12461.5|11
1632937460000|2021-09-29 17:44:20|||||||||1
1632937470000|2021-09-29 17:44:30|12475.4|12463.4|12474.1|12462.1|12475.4|12463.4|12474.1|12462.1|5
1632937480000|2021-09-29 17:44:40|12472.8|12460.8|12472.2|12460.2|12472.8|12460.8|12472.2|12460.2|0
1632937490000|2021-09-29 17:44:50|12471.6|12459.6|12471.6|12459.6|12472.2|12460.2|12471.6|12459.6|0
1632937500000|2021-09-29 17:45:00|12472.8|12460.8|12470.3|12458.3|12472.8|12460.8|12469.7|12457.7|0
1632937510000|2021-09-29 17:45:10|12469.7|12457.7|12468.4|12456.4|12469.7|12457.7|12464.6|12452.6|21
1632937520000|2021-09-29 17:45:20|12467.1|12455.1|12466.5|12454.5|12467.1|12455.1|12464.7|12452.7|4
1632937530000|2021-09-29 17:45:30|12465.9|12453.9|12465.3|12453.3|12466.5|12454.5|12465.3|12453.3|1
1632937540000|2021-09-29 17:45:40|12465.9|12453.9|12465.9|12453.9|12465.9|12453.9|12465.9|12453.9|0
1632937550000|2021-09-29 17:45:50|12465.3|12453.3|12465.3|12453.3|12465.9|12453.9|12465.3|12453.3|2
1632937560000|2021-09-29 17:46:00|12464.1|12452.1|12467.8|12455.8|12467.8|12455.8|12463.4|12451.4|8
1632937570000|2021-09-29 17:46:10|12468.4|12456.4|12465.9|12453.9|12468.4|12456.4|12464.1|12452.1|13
1632937580000|2021-09-29 17:46:20|12465.3|12453.3|12465.9|12453.9|12465.9|12453.9|12465.3|12453.3|0
1632937590000|2021-09-29 17:46:30|12465.4|12453.4|12464.8|12452.8|12465.4|12453.4|12464.8|12452.8|4
1632937600000|2021-09-29 17:46:40|12465.4|12453.4|12467.3|12455.3|12467.3|12455.3|12465.4|12453.4|1
1632937610000|2021-09-29 17:46:50|12467.9|12455.9|12467.3|12455.3|12467.9|12455.9|12466.7|12454.7|3
1632937620000|2021-09-29 17:47:00|12466.7|12454.7|12466.7|12454.7|12467.3|12455.3|12466.7|12454.7|0
1632937630000|2021-09-29 17:47:10|12467.3|12455.3|12464.2|12452.2|12467.3|12455.3|12462.9|12450.9|12
1632937640000|2021-09-29 17:47:20|12463.6|12451.6|12463.5|12451.5|12464.2|12452.2|12462.9|12450.9|1
1632937650000|2021-09-29 17:47:30|12462.3|12450.3|12462.3|12450.3|12462.3|12450.3|12462.3|12450.3|0
1632937670000|2021-09-29 17:47:50|12460.4|12448.4|12459.8|12447.8|12460.4|12448.4|12459.2|12447.2|2
1632937680000|2021-09-29 17:48:00|12460.4|12448.4|12464.8|12452.8|12464.8|12452.8|12460.4|12448.4|2
1632937690000|2021-09-29 17:48:10|12464.1|12452.1|12464.1|12452.1|12464.1|12452.1|12464.1|12452.1|0
1632937700000|2021-09-29 17:48:20|12462.3|12450.3|12461.6|12449.6|12462.3|12450.3|12459.8|12447.8|4
1632937710000|2021-09-29 17:48:30|12461|12449|12460.4|12448.4|12461|12449|12459.8|12447.8|0
1632937720000|2021-09-29 17:48:40|12461|12449|12462.2|12450.2|12462.9|12450.9|12461|12449|0
1632937730000|2021-09-29 17:48:50|12465.4|12453.4|12464.8|12452.8|12465.4|12453.4|12464.8|12452.8|0
1632937740000|2021-09-29 17:49:00|12466|12454|12463.5|12451.5|12466|12454|12463.5|12451.5|4
1632937750000|2021-09-29 17:49:10|12461|12449|12464.1|12452.1|12464.1|12452.1|12461|12449|0
1632937760000|2021-09-29 17:49:20|12464.7|12452.7|12464.7|12452.7|12464.7|12452.7|12464.1|12452.1|2
1632937770000|2021-09-29 17:49:30|12463.5|12451.5|12463.5|12451.5|12463.5|12451.5|12463.5|12451.5|0
1632937780000|2021-09-29 17:49:40|12464.1|12452.1|12461|12449|12464.1|12452.1|12461|12449|5
1632937790000|2021-09-29 17:49:50|12459.7|12447.7|12460.3|12448.3|12460.9|12448.9|12459.1|12447.1|11
1632937800000|2021-09-29 17:50:00|12459.7|12447.7|12460.3|12448.3|12460.3|12448.3|12459.7|12447.7|0
1632937810000|2021-09-29 17:50:10|12462.2|12450.2|12462.8|12450.8|12462.8|12450.8|12462.2|12450.2|2
1632937820000|2021-09-29 17:50:20|12465.9|12453.9|12465.3|12453.3|12465.9|12453.9|12465.3|12453.3|0
1632937830000|2021-09-29 17:50:30|12464|12452|12464|12452|12464.6|12452.6|12463.4|12451.4|0
1632937840000|2021-09-29 17:50:40|12463.4|12451.4|12462.8|12450.8|12463.4|12451.4|12462.2|12450.2|0
1632937850000|2021-09-29 17:50:50|12464|12452|12461|12449|12464.1|12452.1|12461|12449|26
1632937860000|2021-09-29 17:51:00|12461.6|12449.6|12460.9|12448.9|12463.4|12451.4|12460.9|12448.9|6
1632937870000|2021-09-29 17:51:10|12459.7|12447.7|12456.6|12444.6|12461.6|12449.6|12456.6|12444.6|4
1632937880000|2021-09-29 17:51:20|12455.9|12443.9|12458.4|12446.4|12459.7|12447.7|12455.9|12443.9|4
1632937890000|2021-09-29 17:51:30|12459|12447|12458.4|12446.4|12459.7|12447.7|12458.4|12446.4|1
1632937900000|2021-09-29 17:51:40|12457.2|12445.2|12457.8|12445.8|12458.4|12446.4|12457.2|12445.2|3
1632937910000|2021-09-29 17:51:50|12458.4|12446.4|12460.9|12448.9|12460.9|12448.9|12458.4|12446.4|0
1632937920000|2021-09-29 17:52:00|12459|12447|12454|12442|12460.3|12448.3|12454|12442|15
1632937930000|2021-09-29 17:52:10|12454.6|12442.6|12455.3|12443.3|12455.9|12443.9|12454.6|12442.6|4
1632937940000|2021-09-29 17:52:20|12455.9|12443.9|12455.9|12443.9|12455.9|12443.9|12455.3|12443.3|0
1632937950000|2021-09-29 17:52:30|12457.8|12445.8|12455.9|12443.9|12457.8|12445.8|12455.9|12443.9|0
1632937960000|2021-09-29 17:52:40|12457.1|12445.1|12454.7|12442.7|12457.1|12445.1|12454.7|12442.7|2
1632937970000|2021-09-29 17:52:50|12455.9|12443.9|12455.9|12443.9|12455.9|12443.9|12455.9|12443.9|2
1632937980000|2021-09-29 17:53:00|12458.4|12446.4|12459.1|12447.1|12460.3|12448.3|12457.8|12445.8|0
1632937990000|2021-09-29 17:53:10|12459.7|12447.7|12459.1|12447.1|12459.7|12447.7|12459.1|12447.1|0
1632938010000|2021-09-29 17:53:30|||||||||1
1632938020000|2021-09-29 17:53:40|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|12459.1|12447.1|2
1632938030000|2021-09-29 17:53:50|12459.1|12447.1|12463.5|12451.5|12464.7|12452.7|12459.1|12447.1|2
1632938040000|2021-09-29 17:54:00|12466.6|12454.6|12471.6|12459.6|12473.5|12461.5|12466|12454|7
1632938050000|2021-09-29 17:54:10|12474.1|12462.1|12474.1|12462.1|12474.7|12462.7|12472.9|12460.9|0
1632938060000|2021-09-29 17:54:20|12473.5|12461.5|12470.4|12458.4|12474.1|12462.1|12470.4|12458.4|16
1632938070000|2021-09-29 17:54:30|12467.9|12455.9|12469.7|12457.7|12469.7|12457.7|12467.2|12455.2|0
1632938080000|2021-09-29 17:54:40|12470.3|12458.3|12475.4|12463.4|12476|12464|12470.3|12458.3|0
1632938090000|2021-09-29 17:54:50|12474.8|12462.8|12473.6|12461.6|12475.4|12463.4|12473.6|12461.6|0
1632938100000|2021-09-29 17:55:00|12474.8|12462.8|12477.3|12465.3|12477.9|12465.9|12474.8|12462.8|1
1632938110000|2021-09-29 17:55:10|12476.7|12464.7|12480.5|12468.5|12480.5|12468.5|12476.1|12464.1|1
1632938120000|2021-09-29 17:55:20|12481.7|12469.7|12481.1|12469.1|12481.7|12469.7|12481.1|12469.1|0
1632938130000|2021-09-29 17:55:30|12479.9|12467.9|12478.6|12466.6|12479.9|12467.9|12478.6|12466.6|0
1632938140000|2021-09-29 17:55:40|12479.3|12467.3|12479.9|12467.9|12480.5|12468.5|12479.3|12467.3|1
1632938150000|2021-09-29 17:55:50|12481.1|12469.1|12481.1|12469.1|12482.3|12470.3|12480.4|12468.4|6
1632938160000|2021-09-29 17:56:00|12479.2|12467.2|12479.8|12467.8|12479.8|12467.8|12478.6|12466.6|0
1632938170000|2021-09-29 17:56:10|12479.2|12467.2|12480.4|12468.4|12480.4|12468.4|12478|12466|0
1632938180000|2021-09-29 17:56:20|12481.1|12469.1|12481.7|12469.7|12481.7|12469.7|12480.4|12468.4|5
1632938190000|2021-09-29 17:56:30|12482.3|12470.3|12483|12471|12483|12471|12482.3|12470.3|0
1632938200000|2021-09-29 17:56:40|12483.6|12471.6|12482.3|12470.3|12483.6|12471.6|12482.3|12470.3|2
1632938210000|2021-09-29 17:56:50|12483|12471|12483|12471|12483|12471|12483|12471|5
1632938220000|2021-09-29 17:57:00|12482.4|12470.4|12481.1|12469.1|12483|12471|12481.1|12469.1|1
1632938230000|2021-09-29 17:57:10|12481.8|12469.8|12481.1|12469.1|12481.8|12469.8|12481.1|12469.1|0
1632938240000|2021-09-29 17:57:20|||||||||6
1632938250000|2021-09-29 17:57:30|12480.5|12468.5|12481.8|12469.8|12481.8|12469.8|12480.5|12468.5|3
1632938260000|2021-09-29 17:57:40|||||||||2
1632938270000|2021-09-29 17:57:50|12482.4|12470.4|12481.8|12469.8|12483.7|12471.7|12481.8|12469.8|0
1632938280000|2021-09-29 17:58:00|12482.4|12470.4|12481.8|12469.8|12482.4|12470.4|12481.2|12469.2|0
1632938290000|2021-09-29 17:58:10|12481.2|12469.2|12478|12466|12481.8|12469.8|12477.4|12465.4|8
1632938300000|2021-09-29 17:58:20|12477.4|12465.4|12478|12466|12478|12466|12477.4|12465.4|2
1632938310000|2021-09-29 17:58:30|12477.4|12465.4|12478.7|12466.7|12478.7|12466.7|12474.9|12462.9|1
1632938320000|2021-09-29 17:58:40|12478|12466|12478|12466|12478|12466|12478|12466|2
1632938330000|2021-09-29 17:58:50|12479.3|12467.3|12481.2|12469.2|12481.2|12469.2|12479.3|12467.3|0
1632938340000|2021-09-29 17:59:00|12480|12468|12485|12473|12486.2|12474.2|12479.3|12467.3|0
1632938350000|2021-09-29 17:59:10|12485.6|12473.6|12479.9|12467.9|12486.2|12474.2|12479.9|12467.9|2
1632938360000|2021-09-29 17:59:20|12478.6|12466.6|12474.3|12462.3|12479.2|12467.2|12473.7|12461.7|20
1632938370000|2021-09-29 17:59:30|12474.9|12462.9|12458.7|12446.7|12474.9|12462.9|12458.7|12446.7|77
1632938380000|2021-09-29 17:59:40|12460.1|12448.1|12460.6|12448.6|12460.6|12448.6|12457|12445|75
1632938390000|2021-09-29 17:59:50|12461.2|12449.2|12458.7|12446.7|12461.2|12449.2|12452.6|12440.6|41
1632938400000|2021-09-29 18:00:00|12459.4|12447.4|12455.1|12443.1|12460|12448|12455.1|12443.1|8
1632938410000|2021-09-29 18:00:10|12454.5|12442.5|12456.2|12444.2|12463|12451|12454.5|12442.5|43
1632938420000|2021-09-29 18:00:20|12455.6|12443.6|12451.9|12439.9|12455.6|12443.6|12451.3|12439.3|13
1632938430000|2021-09-29 18:00:30|12452.5|12440.5|12451.9|12439.9|12452.5|12440.5|12451.3|12439.3|1
1632938440000|2021-09-29 18:00:40|12452.6|12440.6|12451.3|12439.3|12452.6|12440.6|12448.8|12436.8|12
1632938450000|2021-09-29 18:00:50|12451.9|12439.9|12455.7|12443.7|12456.3|12444.3|12451.3|12439.3|2
1632938460000|2021-09-29 18:01:00|12456.3|12444.3|12458|12446|12458.6|12446.6|12456.3|12444.3|22
1632938470000|2021-09-29 18:01:10|12459.9|12447.9|12461.1|12449.1|12461.1|12449.1|12459.9|12447.9|4
1632938480000|2021-09-29 18:01:20|12460|12448|12460.6|12448.6|12460.6|12448.6|12460|12448|1
1632938490000|2021-09-29 18:01:30|12460|12448|12460.6|12448.6|12460.6|12448.6|12460|12448|0
1632938500000|2021-09-29 18:01:40|12460|12448|12457.5|12445.5|12460.6|12448.6|12457.5|12445.5|5
1632938510000|2021-09-29 18:01:50|12460|12448|12460.5|12448.5|12460.5|12448.5|12458.7|12446.7|5
1632938520000|2021-09-29 18:02:00|12461.2|12449.2|12458.1|12446.1|12461.2|12449.2|12458.1|12446.1|1
1632938530000|2021-09-29 18:02:10|12458.7|12446.7|12459.3|12447.3|12459.3|12447.3|12458.1|12446.1|0
1632938540000|2021-09-29 18:02:20|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12459.3|12447.3|1
1632938550000|2021-09-29 18:02:30|12461.8|12449.8|12463.1|12451.1|12463.1|12451.1|12461.2|12449.2|1
1632938560000|2021-09-29 18:02:40|12462.5|12450.5|12461.8|12449.8|12462.5|12450.5|12461.8|12449.8|0
1632938570000|2021-09-29 18:02:50|12464|12444|12459.3|12447.3|12464|12447.3|12458.1|12444|12
1632938580000|2021-09-29 18:03:00|12458.7|12446.7|12456.9|12444.9|12458.7|12446.7|12456.9|12444.9|2
1632938590000|2021-09-29 18:03:10|12457.5|12445.5|12458.8|12446.8|12458.8|12446.8|12457.5|12445.5|0
1632938600000|2021-09-29 18:03:20|12459.4|12447.4|12457.5|12445.5|12460.6|12448.6|12457.5|12445.5|18
1632938610000|2021-09-29 18:03:30|12456.9|12444.9|12459.4|12447.4|12459.4|12447.4|12456.9|12444.9|0
1632938620000|2021-09-29 18:03:40|12458.1|12446.1|12458.1|12446.1|12458.1|12446.1|12456.9|12444.9|7
1632938630000|2021-09-29 18:03:50|12461.5|12441.5|12456.3|12444.3|12461.5|12444.3|12456.3|12441.5|2
1632938640000|2021-09-29 18:04:00|12456.9|12444.9|12457.5|12445.5|12461.5|12446.7|12456.9|12441.5|0
1632938660000|2021-09-29 18:04:20|12458.1|12446.1|12456.9|12444.9|12458.1|12446.1|12456.9|12444.9|3
1632938680000|2021-09-29 18:04:40|12456.3|12444.3|12454.4|12442.4|12456.9|12444.9|12453.8|12441.8|9
1632938690000|2021-09-29 18:04:50|12455|12443|12448.8|12436.8|12456.5|12443|12448.8|12436.5|11
1632938700000|2021-09-29 18:05:00|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|0
1632922200000|2021-09-29 13:30:00|12491.3|12479.3|12490|12478|12493.1|12481.1|12487.4|12475.4|42
1632922210000|2021-09-29 13:30:10|12488.7|12476.7|12479.9|12467.9|12489.3|12477.3|12475.5|12463.5|66
1632922220000|2021-09-29 13:30:20|12478.1|12466.1|12476.1|12464.1|12478.1|12466.1|12474.3|12462.3|17
1632922230000|2021-09-29 13:30:30|12476.2|12464.2|12479.9|12467.9|12479.9|12467.9|12476.2|12464.2|9
1632922240000|2021-09-29 13:30:40|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|12478.1|12466.1|1
1632922250000|2021-09-29 13:30:50|12476.8|12464.8|12474.8|12462.8|12476.8|12464.8|12473|12461|25
1632922260000|2021-09-29 13:31:00|12476.1|12464.1|12468.5|12456.5|12476.1|12464.1|12468.5|12456.5|6
1632922270000|2021-09-29 13:31:10|12467.3|12455.3|12464.7|12452.7|12467.3|12455.3|12464.7|12452.7|19
1632922280000|2021-09-29 13:31:20|12467.2|12455.2|12468|12456|12468|12456|12464.8|12452.8|8
1632922290000|2021-09-29 13:31:30|12466.8|12454.8|12466.8|12454.8|12468|12456|12464.9|12452.9|32
1632922300000|2021-09-29 13:31:40|12469.3|12457.3|12468.1|12456.1|12469.4|12457.4|12468.1|12456.1|12
1632922310000|2021-09-29 13:31:50|12466.9|12454.9|12465.6|12453.6|12466.9|12454.9|12465.6|12453.6|6
1632922320000|2021-09-29 13:32:00|12466.8|12454.8|12457.4|12445.4|12466.8|12454.8|12457.4|12445.4|12
1632922330000|2021-09-29 13:32:10|12456.1|12444.1|12455.5|12443.5|12459.2|12447.2|12453.6|12441.6|6
1632922340000|2021-09-29 13:32:20|12454.9|12442.9|12458|12446|12458|12446|12454.8|12442.8|14
1632922350000|2021-09-29 13:32:30|12459.9|12447.9|12459.9|12447.9|12459.9|12447.9|12459.9|12447.9|1
1632922360000|2021-09-29 13:32:40|12458.7|12446.7|12459.9|12447.9|12459.9|12447.9|12458.7|12446.7|4
1632922370000|2021-09-29 13:32:50|12456.1|12444.1|12454.9|12442.9|12461.3|12446.6|12454.9|12441.3|18
1632922380000|2021-09-29 13:33:00|12455.5|12443.5|12461.1|12449.1|12461.1|12449.1|12453.6|12441.6|5
1632922390000|2021-09-29 13:33:10|12463.6|12451.6|12462.3|12450.3|12463.6|12451.6|12458.6|12446.6|24
1632922400000|2021-09-29 13:33:20|12459.8|12447.8|12461|12449|12461.6|12449.6|12457.3|12445.3|5
1632922410000|2021-09-29 13:33:30|12460.4|12448.4|12456|12444|12464.2|12452.2|12456|12444|12
1632922420000|2021-09-29 13:33:40|12456.6|12444.6|12457.3|12445.3|12457.9|12445.9|12456.6|12444.6|5
1632922430000|2021-09-29 13:33:50|12457.9|12445.9|12459.7|12447.7|12459.7|12447.7|12457.9|12445.9|29
1632922440000|2021-09-29 13:34:00|12459.1|12447.1|12464.1|12452.1|12464.1|12452.1|12459.1|12447.1|3
1632922450000|2021-09-29 13:34:10|12464.7|12452.7|12464.7|12452.7|12466.6|12454.6|12464.7|12452.7|19
1632922460000|2021-09-29 13:34:20|12463.4|12451.4|12463.4|12451.4|12463.4|12451.4|12463.4|12451.4|10
1632922470000|2021-09-29 13:34:30|12462.1|12450.1|12458.4|12446.4|12462.1|12450.1|12458.4|12446.4|15
1632922480000|2021-09-29 13:34:40|12457.8|12445.8|12456.6|12444.6|12457.8|12445.8|12456.6|12444.6|1
1632922490000|2021-09-29 13:34:50|12455.3|12443.3|12456.6|12444.6|12462.2|12450.2|12455.3|12443.3|0
1632922500000|2021-09-29 13:35:00|12459.7|12447.7|12456.5|12444.5|12459.7|12447.7|12456.5|12444.5|10
1632922510000|2021-09-29 13:35:10|12455.3|12443.3|12449.6|12437.6|12455.9|12443.9|12449.6|12437.6|2
1632922520000|2021-09-29 13:35:20|12447.1|12435.1|12438.3|12426.3|12447.1|12435.1|12438.3|12426.3|14
1632922530000|2021-09-29 13:35:30|12440.2|12428.2|12444.1|12432.1|12445.4|12433.4|12440.2|12428.2|11
1632922540000|2021-09-29 13:35:40|12443.5|12431.5|12442.2|12430.2|12444.1|12432.1|12442.2|12430.2|18
1632922550000|2021-09-29 13:35:50|12442.8|12430.8|12443.4|12431.4|12443.4|12431.4|12441.5|12429.5|0
1632922560000|2021-09-29 13:36:00|12442.1|12430.1|12438.3|12426.3|12442.7|12430.7|12438.3|12426.3|13
1632922570000|2021-09-29 13:36:10|12437.7|12425.7|12446.5|12434.5|12446.5|12434.5|12437.1|12425.1|15
1632922580000|2021-09-29 13:36:20|12448.5|12436.5|12447.2|12435.2|12450.3|12438.3|12447.2|12435.2|7
1632922590000|2021-09-29 13:36:30|12447.8|12435.8|12450.3|12438.3|12451.6|12439.6|12447.2|12435.2|1
1632922600000|2021-09-29 13:36:40|12450.9|12438.9|12446|12434|12450.9|12438.9|12445.3|12433.3|4
1632922610000|2021-09-29 13:36:50|12445.4|12433.4|12444.7|12432.7|12446.6|12434.6|12444.1|12432.1|1
1632922620000|2021-09-29 13:37:00|12448.5|12436.5|12448.5|12436.5|12448.5|12436.5|12448.5|12436.5|2
1632922630000|2021-09-29 13:37:10|12447.3|12435.3|12448.5|12436.5|12448.5|12436.5|12447.3|12435.3|0
1632922640000|2021-09-29 13:37:20|12449.1|12437.1|12449.7|12437.7|12449.7|12437.7|12449.1|12437.1|0
1632922660000|2021-09-29 13:37:40|12447.9|12435.9|12447.9|12435.9|12449.1|12437.1|12447.9|12435.9|20
1632922680000|2021-09-29 13:38:00|12447.3|12435.3|12444.1|12432.1|12447.3|12435.3|12444.1|12432.1|4
1632922690000|2021-09-29 13:38:10|12444.8|12432.8|12444.1|12432.1|12444.8|12432.8|12444.1|12432.1|0
1632922700000|2021-09-29 13:38:20|12445.4|12433.4|12445.4|12433.4|12446|12434|12445.4|12433.4|1
1632922720000|2021-09-29 13:38:40|12446|12434|12446|12434|12446|12434|12446|12434|0
1632922740000|2021-09-29 13:39:00|12439|12427|12439.7|12427.7|12440.9|12428.9|12438.4|12426.4|16
1632922750000|2021-09-29 13:39:10|12439|12427|12440.3|12428.3|12440.3|12428.3|12438.4|12426.4|7
1632922760000|2021-09-29 13:39:20|12440.9|12428.9|12440.8|12428.8|12442.1|12430.1|12440.8|12428.8|10
1632922770000|2021-09-29 13:39:30|||||||||1
1632922780000|2021-09-29 13:39:40|12439|12427|12434.6|12422.6|12439|12427|12433.3|12421.3|14
1632922790000|2021-09-29 13:39:50|12435.2|12423.2|12439.6|12427.6|12439.6|12427.6|12433.9|12421.9|1
1632922800000|2021-09-29 13:40:00|12439|12427|12435.2|12423.2|12440.9|12428.9|12432.1|12420.1|12
1632922810000|2021-09-29 13:40:10|12434.6|12422.6|12433.3|12421.3|12434.6|12422.6|12432.7|12420.7|0
1632922820000|2021-09-29 13:40:20|12434.6|12422.6|12435.3|12423.3|12435.3|12423.3|12434|12422|3
1632922830000|2021-09-29 13:40:30|12434|12422|12430.2|12418.2|12434.7|12422.7|12429.6|12417.6|12
1632922840000|2021-09-29 13:40:40|||||||||9
1632922850000|2021-09-29 13:40:50|12430.9|12418.9|12431.5|12419.5|12431.5|12419.5|12429.6|12417.6|6
1632922860000|2021-09-29 13:41:00|12430.9|12418.9|12425.7|12413.7|12430.9|12418.9|12425.7|12413.7|76
1632922870000|2021-09-29 13:41:10|12424.5|12412.5|12427.7|12415.7|12428.9|12416.9|12424.5|12412.5|7
1632922880000|2021-09-29 13:41:20|12428.3|12416.3|12425.7|12413.7|12428.9|12416.9|12425.1|12413.1|9
1632922890000|2021-09-29 13:41:30|12425.1|12413.1|12430.3|12418.3|12430.3|12418.3|12423.9|12411.9|48
1632922900000|2021-09-29 13:41:40|12430.9|12418.9|12434.7|12422.7|12435.3|12423.3|12430.9|12418.9|23
1632922910000|2021-09-29 13:41:50|12433.4|12421.4|12434.7|12422.7|12434.7|12422.7|12431.6|12419.6|2
1632922920000|2021-09-29 13:42:00|12435.9|12423.9|12432.8|12420.8|12442.1|12430.1|12432.8|12420.8|12
1632922930000|2021-09-29 13:42:10|12432.2|12420.2|12434.7|12422.7|12435.3|12423.3|12430.3|12418.3|13
1632922940000|2021-09-29 13:42:20|12432.9|12420.9|12432.8|12420.8|12432.9|12420.9|12431.6|12419.6|1
1632922950000|2021-09-29 13:42:30|12432.2|12420.2|12434|12422|12434.7|12422.7|12431.6|12419.6|11
1632922960000|2021-09-29 13:42:40|12434.7|12422.7|12433.5|12421.5|12434.7|12422.7|12433.5|12421.5|3
1632922970000|2021-09-29 13:42:50|12431.6|12419.6|12433.4|12421.4|12434.7|12422.7|12431.6|12419.6|4
1632922990000|2021-09-29 13:43:10|12434.7|12422.7|12434|12422|12434.7|12422.7|12434|12422|4
1632923000000|2021-09-29 13:43:20|12433.4|12421.4|12427.8|12415.8|12433.4|12421.4|12427.8|12415.8|4
1632923010000|2021-09-29 13:43:30|12417.6|12405.6|12422.6|12410.6|12422.6|12410.6|12415.7|12403.7|24
1632923020000|2021-09-29 13:43:40|12423.2|12411.2|12422|12410|12424.5|12412.5|12422|12410|1
1632923030000|2021-09-29 13:43:50|12419|12407|12415.8|12403.8|12419|12407|12415.2|12403.2|56
1632923040000|2021-09-29 13:44:00|12415.2|12403.2|12414.5|12402.5|12415.2|12403.2|12412.6|12400.6|8
1632923050000|2021-09-29 13:44:10|12413.9|12401.9|12418.4|12406.4|12418.4|12406.4|12413.9|12401.9|18
1632923060000|2021-09-29 13:44:20|12419.7|12407.7|12422.8|12410.8|12424.1|12412.1|12419.1|12407.1|1
1632923070000|2021-09-29 13:44:30|12422.2|12410.2|12423.4|12411.4|12428.5|12416.5|12419.7|12407.7|13
1632923080000|2021-09-29 13:44:40|12424.1|12412.1|12419|12407|12424.7|12412.7|12419|12407|20
1632923090000|2021-09-29 13:44:50|12419.7|12407.7|12419.1|12407.1|12419.7|12407.7|12412.2|12400.2|20
1632923100000|2021-09-29 13:45:00|12415.9|12403.9|12415.2|12403.2|12420.3|12408.3|12415.2|12403.2|21
1632923110000|2021-09-29 13:45:10|12414.6|12402.6|12409.6|12397.6|12414.6|12402.6|12407.7|12395.7|13
1632923120000|2021-09-29 13:45:20|12409|12397|12409|12397|12409.6|12397.6|12408.4|12396.4|0
1632923130000|2021-09-29 13:45:30|12408.4|12396.4|12405.9|12393.9|12408.4|12396.4|12400.8|12388.8|43
1632923140000|2021-09-29 13:45:40|12405.8|12393.8|12403.3|12391.3|12405.8|12393.8|12402.7|12390.7|38
1632923150000|2021-09-29 13:45:50|12404|12392|12402.7|12390.7|12404.6|12392.6|12402.7|12390.7|1
1632923160000|2021-09-29 13:46:00|12402.1|12390.1|12400.9|12388.9|12403.4|12391.4|12397.1|12385.1|26
1632923170000|2021-09-29 13:46:10|12403.4|12391.4|12404.5|12392.5|12404.6|12392.6|12402.8|12390.8|5
1632923180000|2021-09-29 13:46:20|12403.9|12391.9|12402.7|12390.7|12404.5|12392.5|12402.1|12390.1|1
1632923190000|2021-09-29 13:46:30|12404.6|12392.6|12402.7|12390.7|12404.6|12392.6|12402.7|12390.7|1
1632923200000|2021-09-29 13:46:40|12404|12392|12404|12392|12404|12392|12402.7|12390.7|0
1632923210000|2021-09-29 13:46:50|12403.4|12391.4|12403.4|12391.4|12404|12392|12403.4|12391.4|1
1632923220000|2021-09-29 13:47:00|12402.7|12390.7|12405.9|12393.9|12410.3|12398.3|12402.7|12390.7|0
1632923230000|2021-09-29 13:47:10|12406.5|12394.5|12408.3|12396.3|12408.3|12396.3|12406.5|12394.5|10
1632923240000|2021-09-29 13:47:20|12409|12397|12409.5|12397.5|12410.8|12398.8|12408.3|12396.3|50
1632923250000|2021-09-29 13:47:30|12410.2|12398.2|12410.8|12398.8|12412.1|12400.1|12408.4|12396.4|70
1632923260000|2021-09-29 13:47:40|12410.2|12398.2|12412.7|12400.7|12414|12402|12409.6|12397.6|25
1632923270000|2021-09-29 13:47:50|12409|12397|12413.3|12401.3|12415.2|12403.2|12409|12397|24
1632923280000|2021-09-29 13:48:00|12414|12402|12412.7|12400.7|12414.6|12402.6|12411.5|12399.5|23
1632923290000|2021-09-29 13:48:10|12412.1|12400.1|12411.5|12399.5|12415.2|12403.2|12411.5|12399.5|5
1632923300000|2021-09-29 13:48:20|12412.1|12400.1|12410.8|12398.8|12412.1|12400.1|12409|12397|4
1632923310000|2021-09-29 13:48:30|12410.2|12398.2|12408.4|12396.4|12410.2|12398.2|12406.5|12394.5|17
1632923330000|2021-09-29 13:48:50|12409|12397|12412.1|12400.1|12412.1|12400.1|12409|12397|9
1632923340000|2021-09-29 13:49:00|12414.6|12402.6|12414|12402|12415.2|12403.2|12413.3|12401.3|27
1632923350000|2021-09-29 13:49:10|12415.2|12403.2|12419|12407|12419|12407|12414.6|12402.6|21
1632923360000|2021-09-29 13:49:20|12420.3|12408.3|12425.8|12413.8|12425.8|12413.8|12419.6|12407.6|29
1632923370000|2021-09-29 13:49:30|12424.6|12412.6|12425.2|12413.2|12425.8|12413.8|12420.2|12408.2|25
1632923380000|2021-09-29 13:49:40|12424.6|12412.6|12425.8|12413.8|12425.8|12413.8|12424.6|12412.6|25
1632923390000|2021-09-29 13:49:50|12425.2|12413.2|12420.3|12408.3|12425.2|12413.2|12420.3|12408.3|12
1632923400000|2021-09-29 13:50:00|12417.8|12405.8|12412.8|12400.8|12418.4|12406.4|12412.8|12400.8|4
1632923410000|2021-09-29 13:50:10|12411.6|12399.6|12410.9|12398.9|12412.8|12400.8|12408.4|12396.4|1
1632923420000|2021-09-29 13:50:20|12408.4|12396.4|12408.3|12396.3|12409|12397|12407.2|12395.2|18
1632923430000|2021-09-29 13:50:30|12409.5|12397.5|12405.8|12393.8|12410.2|12398.2|12404.5|12392.5|31
1632923440000|2021-09-29 13:50:40|12404.6|12392.6|12408.3|12396.3|12408.3|12396.3|12403.3|12391.3|19
1632923450000|2021-09-29 13:50:50|12410.8|12398.8|12410.8|12398.8|12412.7|12400.7|12409.6|12397.6|35
1632923460000|2021-09-29 13:51:00|12411.4|12399.4|12418.3|12406.3|12418.3|12406.3|12411.4|12399.4|11
1632923470000|2021-09-29 13:51:10|12419.6|12407.6|12419.5|12407.5|12419.6|12407.6|12418.3|12406.3|14
1632923480000|2021-09-29 13:51:20|12420.8|12408.8|12423.3|12411.3|12423.9|12411.9|12420.2|12408.2|17
1632923490000|2021-09-29 13:51:30|12424.5|12412.5|12430.2|12418.2|12430.8|12418.8|12423.3|12411.3|45
1632923500000|2021-09-29 13:51:40|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12428.9|12416.9|16
1632923510000|2021-09-29 13:51:50|12431.4|12419.4|12431.4|12419.4|12431.4|12419.4|12430.2|12418.2|14
1632923520000|2021-09-29 13:52:00|12432|12420|12430.2|12418.2|12436.4|12424.4|12430.2|12418.2|37
1632923530000|2021-09-29 13:52:10|12429.6|12417.6|12425.8|12413.8|12429.6|12417.6|12425.2|12413.2|25
1632923540000|2021-09-29 13:52:20|12426.4|12414.4|12433.9|12421.9|12433.9|12421.9|12426.4|12414.4|31
1632923550000|2021-09-29 13:52:30|12434.5|12422.5|12442.7|12430.7|12442.7|12430.7|12433.3|12421.3|41
1632923560000|2021-09-29 13:52:40|12442|12430|12445.2|12433.2|12445.8|12433.8|12440.8|12428.8|60
1632923570000|2021-09-29 13:52:50|12444.6|12432.6|12447.1|12435.1|12452.4|12437.6|12442.1|12430.1|38
1632923580000|2021-09-29 13:53:00|12448.9|12436.9|12447.7|12435.7|12450.8|12438.8|12443.3|12431.3|32
1632923590000|2021-09-29 13:53:10|12447.1|12435.1|12443.3|12431.3|12447.1|12435.1|12443.3|12431.3|21
1632923600000|2021-09-29 13:53:20|12442.7|12430.7|12437.7|12425.7|12442.7|12430.7|12437.1|12425.1|6
1632923610000|2021-09-29 13:53:30|12437.1|12425.1|12434.5|12422.5|12437.1|12425.1|12433.3|12421.3|0
1632923630000|2021-09-29 13:53:50|12433.9|12421.9|12437|12425|12437|12425|12431.4|12419.4|8
1632923640000|2021-09-29 13:54:00|12436.4|12424.4|12443.3|12431.3|12443.9|12431.9|12436.4|12424.4|18
1632923650000|2021-09-29 13:54:10|12442.6|12430.6|12435.8|12423.8|12442.6|12430.6|12435.2|12423.2|3
1632923660000|2021-09-29 13:54:20|12431.4|12419.4|12429.5|12417.5|12431.4|12419.4|12429.5|12417.5|1
1632923670000|2021-09-29 13:54:30|12428.9|12416.9|12428.3|12416.3|12429.5|12417.5|12427.1|12415.1|0
1632923680000|2021-09-29 13:54:40|12428.9|12416.9|12428.3|12416.3|12429.5|12417.5|12427.7|12415.7|2
1632923690000|2021-09-29 13:54:50|12427.7|12415.7|12428.3|12416.3|12428.3|12416.3|12427.1|12415.1|1
1632923700000|2021-09-29 13:55:00|12427|12415|12435.8|12423.8|12435.8|12423.8|12427|12415|8
1632923710000|2021-09-29 13:55:10|12436.4|12424.4|12433.9|12421.9|12436.4|12424.4|12433.9|12421.9|2
1632923720000|2021-09-29 13:55:20|12434.5|12422.5|12436.4|12424.4|12437|12425|12434.5|12422.5|0
1632923730000|2021-09-29 13:55:30|12437|12425|12433.3|12421.3|12437|12425|12433.3|12421.3|5
1632923740000|2021-09-29 13:55:40|12432.7|12420.7|12431.4|12419.4|12433.3|12421.3|12430.2|12418.2|2
1632923760000|2021-09-29 13:56:00|12431.5|12419.5|12431.5|12419.5|12431.5|12419.5|12431.5|12419.5|0
1632923770000|2021-09-29 13:56:10|12437.7|12425.7|12436.5|12424.5|12438.3|12426.3|12436.5|12424.5|1
1632923790000|2021-09-29 13:56:30|12434|12422|12431.5|12419.5|12434|12422|12429|12417|1
1632923800000|2021-09-29 13:56:40|12430.8|12418.8|12431.5|12419.5|12431.5|12419.5|12430.8|12418.8|1
1632923810000|2021-09-29 13:56:50|12432.1|12420.1|12435.8|12423.8|12435.8|12423.8|12431.5|12419.5|9
1632923820000|2021-09-29 13:57:00|12443.4|12431.4|12442.7|12430.7|12443.4|12431.4|12442.7|12430.7|9
1632923830000|2021-09-29 13:57:10|12442|12430|12438.3|12426.3|12442|12430|12437.7|12425.7|12
1632923840000|2021-09-29 13:57:20|12438.9|12426.9|12438.3|12426.3|12440.8|12428.8|12438.3|12426.3|1
1632923850000|2021-09-29 13:57:30|12438.9|12426.9|12437.7|12425.7|12439.6|12427.6|12437.7|12425.7|10
1632923860000|2021-09-29 13:57:40|12438.9|12426.9|12439.5|12427.5|12440.2|12428.2|12438.9|12426.9|11
1632923870000|2021-09-29 13:57:50|12440.2|12428.2|12433.3|12421.3|12440.2|12428.2|12433.3|12421.3|10
1632923880000|2021-09-29 13:58:00|12433.9|12421.9|12443.4|12431.4|12443.4|12431.4|12432.1|12420.1|9
1632923890000|2021-09-29 13:58:10|12444|12432|12439.6|12427.6|12444|12432|12439.6|12427.6|19
1632923900000|2021-09-29 13:58:20|12439|12427|12444|12432|12444|12432|12437.1|12425.1|17
1632923910000|2021-09-29 13:58:30|12444.6|12432.6|12443.4|12431.4|12444.6|12432.6|12442.1|12430.1|1
1632923920000|2021-09-29 13:58:40|12442.8|12430.8|12443.4|12431.4|12443.4|12431.4|12442.1|12430.1|12
1632923930000|2021-09-29 13:58:50|12442.7|12430.7|12434.6|12422.6|12442.7|12430.7|12434.6|12422.6|1
1632923940000|2021-09-29 13:59:00|12440.2|12428.2|12439.6|12427.6|12441.5|12429.5|12439.6|12427.6|17
1632923950000|2021-09-29 13:59:10|12440.9|12428.9|12444|12432|12444.6|12432.6|12440.3|12428.3|8
1632923960000|2021-09-29 13:59:20|12443.3|12431.3|12442.1|12430.1|12443.3|12431.3|12442.1|12430.1|10
1632923970000|2021-09-29 13:59:30|12439.6|12427.6|12435.2|12423.2|12439.6|12427.6|12435.2|12423.2|8
1632923980000|2021-09-29 13:59:40|12435.8|12423.8|12430.8|12418.8|12435.8|12423.8|12430.8|12418.8|1
1632923990000|2021-09-29 13:59:50|12431.4|12419.4|12437.1|12425.1|12438.3|12426.3|12431.4|12419.4|5
1632924000000|2021-09-29 14:00:00|12435.8|12423.8|12427.1|12415.1|12435.8|12423.8|12427.1|12415.1|42
1632924010000|2021-09-29 14:00:10|12426.5|12414.5|12430.2|12418.2|12430.2|12418.2|12425.9|12413.9|27
1632924020000|2021-09-29 14:00:20|12427.7|12415.7|12426.4|12414.4|12427.7|12415.7|12426.4|12414.4|1
1632924030000|2021-09-29 14:00:30|12430.2|12418.2|12429.5|12417.5|12430.2|12418.2|12427.7|12415.7|25
1632924040000|2021-09-29 14:00:40|12432|12420|12438.2|12426.2|12438.2|12426.2|12431.4|12419.4|58
1632924050000|2021-09-29 14:00:50|12437|12425|12437|12425|12437.6|12425.6|12437|12425|0
1632924060000|2021-09-29 14:01:00|12436.4|12424.4|12431.4|12419.4|12436.4|12424.4|12429.5|12417.5|17
1632924070000|2021-09-29 14:01:10|12430.7|12418.7|12429.5|12417.5|12430.7|12418.7|12429.5|12417.5|1
1632924080000|2021-09-29 14:01:20|12428.9|12416.9|12428.3|12416.3|12428.9|12416.9|12427|12415|0
1632924090000|2021-09-29 14:01:30|12427.7|12415.7|12427.7|12415.7|12428.3|12416.3|12427.7|12415.7|14
1632924100000|2021-09-29 14:01:40|||||||||1
1632924110000|2021-09-29 14:01:50|12430.8|12418.8|12435.1|12423.1|12435.7|12423.7|12430.1|12418.1|55
1632924120000|2021-09-29 14:02:00|12435.7|12423.7|12439.5|12427.5|12440.7|12428.7|12435.7|12423.7|22
1632924130000|2021-09-29 14:02:10|12440.7|12428.7|12442|12430|12442|12430|12440.7|12428.7|6
1632924140000|2021-09-29 14:02:20|12440.1|12428.1|12440.7|12428.7|12441.3|12429.3|12440.1|12428.1|26
1632924150000|2021-09-29 14:02:30|12440.1|12428.1|12443.3|12431.3|12443.9|12431.9|12439.5|12427.5|16
1632924160000|2021-09-29 14:02:40|12442.7|12430.7|12445.8|12433.8|12445.8|12433.8|12442.7|12430.7|8
1632924170000|2021-09-29 14:02:50|12445.1|12433.1|12445.8|12433.8|12445.8|12433.8|12443.9|12431.9|7
1632924180000|2021-09-29 14:03:00|12444.6|12432.6|12441.4|12429.4|12444.6|12432.6|12440.8|12428.8|3
1632924190000|2021-09-29 14:03:10|12440.8|12428.8|12442.6|12430.6|12443.3|12431.3|12438.3|12426.3|12
1632924200000|2021-09-29 14:03:20|12442|12430|12443.3|12431.3|12443.3|12431.3|12441.4|12429.4|10
1632924210000|2021-09-29 14:03:30|12442|12430|12447.6|12435.6|12447.6|12435.6|12441.4|12429.4|31
1632924220000|2021-09-29 14:03:40|12447|12435|12451.3|12439.3|12451.9|12439.9|12447|12435|24
1632924230000|2021-09-29 14:03:50|12450.7|12438.7|12451.3|12439.3|12451.3|12439.3|12450.7|12438.7|0
1632924240000|2021-09-29 14:04:00|12450.7|12438.7|12450.8|12438.8|12451.4|12439.4|12449.5|12437.5|3
1632924250000|2021-09-29 14:04:10|12450.2|12438.2|12448.3|12436.3|12450.2|12438.2|12448.3|12436.3|3
1632924260000|2021-09-29 14:04:20|12452|12440|12450.8|12438.8|12452|12440|12450.8|12438.8|10
1632924270000|2021-09-29 14:04:30|12451.4|12439.4|12449.5|12437.5|12452|12440|12449.5|12437.5|2
1632924280000|2021-09-29 14:04:40|12452|12440|12452|12440|12452|12440|12452|12440|8
1632924290000|2021-09-29 14:04:50|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|8
1632924300000|2021-09-29 14:05:00|12452.6|12440.6|12463.2|12451.2|12463.2|12451.2|12452.6|12440.6|25
1632924310000|2021-09-29 14:05:10|12464.5|12452.5|12468.2|12456.2|12468.2|12456.2|12464.5|12452.5|7
1632924320000|2021-09-29 14:05:20|12469.5|12457.5|12470.1|12458.1|12471.9|12459.9|12468.9|12456.9|25
1632924330000|2021-09-29 14:05:30|12469.5|12457.5|12473.9|12461.9|12473.9|12461.9|12468.9|12456.9|0
1632924340000|2021-09-29 14:05:40|12475.7|12463.7|12475.1|12463.1|12478.2|12466.2|12475.1|12463.1|3
1632924350000|2021-09-29 14:05:50|12473.9|12461.9|12476.4|12464.4|12477|12465|12473.9|12461.9|2
1632924360000|2021-09-29 14:06:00|12477|12465|12477|12465|12477|12465|12477|12465|0
1632924370000|2021-09-29 14:06:10|12478.2|12466.2|12479.4|12467.4|12479.4|12467.4|12477.6|12465.6|35
1632924380000|2021-09-29 14:06:20|12482|12470|12487.6|12475.6|12487.6|12475.6|12482|12470|29
1632924390000|2021-09-29 14:06:30|12485.8|12473.8|12490.1|12478.1|12490.1|12478.1|12485.8|12473.8|22
1632924400000|2021-09-29 14:06:40|12494.5|12482.5|12499.6|12487.6|12499.6|12487.6|12494.5|12482.5|15
1632924410000|2021-09-29 14:06:50|12498.9|12486.9|12502.7|12490.7|12502.7|12490.7|12497.7|12485.7|27
1632924420000|2021-09-29 14:07:00|12502.1|12490.1|12498.9|12486.9|12502.7|12490.7|12498.9|12486.9|4
1632924430000|2021-09-29 14:07:10|12499.6|12487.6|12497.1|12485.1|12500.8|12488.8|12493.3|12481.3|13
1632924440000|2021-09-29 14:07:20|12497.7|12485.7|12499.6|12487.6|12500.2|12488.2|12495.8|12483.8|1
1632924450000|2021-09-29 14:07:30|12497.7|12485.7|12495.8|12483.8|12497.7|12485.7|12495.8|12483.8|8
1632924460000|2021-09-29 14:07:40|12494.6|12482.6|12496.5|12484.5|12496.5|12484.5|12491.4|12479.4|2
1632924470000|2021-09-29 14:07:50|12494.6|12482.6|12492.1|12480.1|12494.6|12482.6|12492.1|12480.1|0
1632924480000|2021-09-29 14:08:00|12493.3|12481.3|12492.1|12480.1|12493.3|12481.3|12492.1|12480.1|0
1632924490000|2021-09-29 14:08:10|12493.3|12481.3|12498.3|12486.3|12498.3|12486.3|12493.3|12481.3|3
1632924500000|2021-09-29 14:08:20|12497.7|12485.7|12497.1|12485.1|12498.3|12486.3|12497.1|12485.1|2
1632924510000|2021-09-29 14:08:30|12495.2|12483.2|12494.6|12482.6|12495.2|12483.2|12494.6|12482.6|4
1632924520000|2021-09-29 14:08:40|12493.3|12481.3|12491.5|12479.5|12493.3|12481.3|12490.8|12478.8|4
1632924530000|2021-09-29 14:08:50|12492.1|12480.1|12490.8|12478.8|12492.1|12480.1|12490.2|12478.2|1
1632924540000|2021-09-29 14:09:00|12490.2|12478.2|12499.6|12487.6|12500.2|12488.2|12490.2|12478.2|17
1632924550000|2021-09-29 14:09:10|12499|12487|12499|12487|12499|12487|12498.4|12486.4|1
1632924560000|2021-09-29 14:09:20|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|12498.4|12486.4|0
1632924570000|2021-09-29 14:09:30|12497.7|12485.7|12494.6|12482.6|12497.7|12485.7|12494|12482|1
1632924580000|2021-09-29 14:09:40|12493.9|12481.9|12494|12482|12494.6|12482.6|12493.9|12481.9|0
1632924590000|2021-09-29 14:09:50|12493.4|12481.4|12492.1|12480.1|12494.6|12482.6|12492.1|12480.1|1
1632924600000|2021-09-29 14:10:00|12493.3|12481.3|12496.4|12484.4|12496.4|12484.4|12492.1|12480.1|1
1632924610000|2021-09-29 14:10:10|12497.7|12485.7|12495.8|12483.8|12498.3|12486.3|12495.8|12483.8|0
1632924620000|2021-09-29 14:10:20|12496.4|12484.4|12493.3|12481.3|12496.4|12484.4|12492.7|12480.7|0
1632924630000|2021-09-29 14:10:30|12492.1|12480.1|12490.8|12478.8|12493.3|12481.3|12490.8|12478.8|3
1632924640000|2021-09-29 14:10:40|12491.4|12479.4|12492|12480|12492.6|12480.6|12490.8|12478.8|3
1632924650000|2021-09-29 14:10:50|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|12490.8|12478.8|0
1632924660000|2021-09-29 14:11:00|12490.2|12478.2|12489.5|12477.5|12490.7|12478.7|12488.9|12476.9|8
1632924670000|2021-09-29 14:11:10|12488.9|12476.9|12488.2|12476.2|12488.9|12476.9|12488.2|12476.2|0
1632924680000|2021-09-29 14:11:20|12487.6|12475.6|12488.3|12476.3|12488.3|12476.3|12487.6|12475.6|24
1632924690000|2021-09-29 14:11:30|12486.4|12474.4|12484.5|12472.5|12486.4|12474.4|12484.5|12472.5|3
1632924700000|2021-09-29 14:11:40|12485.2|12473.2|12487.1|12475.1|12487.1|12475.1|12484.5|12472.5|16
1632924720000|2021-09-29 14:12:00|12486.5|12474.5|12488.3|12476.3|12488.3|12476.3|12485.8|12473.8|3
1632924730000|2021-09-29 14:12:10|12484.6|12472.6|12484|12472|12484.6|12472.6|12484|12472|6
1632924740000|2021-09-29 14:12:20|12483.4|12471.4|12484|12472|12484|12472|12483.4|12471.4|0
1632924750000|2021-09-29 14:12:30|12482.7|12470.7|12482.1|12470.1|12482.7|12470.7|12481.5|12469.5|0
1632924760000|2021-09-29 14:12:40|12480.9|12468.9|12480.9|12468.9|12480.9|12468.9|12479.6|12467.6|4
1632924770000|2021-09-29 14:12:50|12480.2|12468.2|12486.5|12474.5|12486.5|12474.5|12480.2|12468.2|1
1632924780000|2021-09-29 14:13:00|12487.1|12475.1|12488.4|12476.4|12488.4|12476.4|12487.1|12475.1|0
1632924810000|2021-09-29 14:13:30|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|12490.9|12478.9|1
1632924820000|2021-09-29 14:13:40|12489.6|12477.6|12488.4|12476.4|12489.6|12477.6|12488.4|12476.4|11
1632924830000|2021-09-29 14:13:50|12487.7|12475.7|12487.1|12475.1|12487.7|12475.7|12487.1|12475.1|0
1632924840000|2021-09-29 14:14:00|12489.6|12477.6|12489.6|12477.6|12490.2|12478.2|12489.6|12477.6|2
1632924850000|2021-09-29 14:14:10|12490.2|12478.2|12489.6|12477.6|12490.2|12478.2|12489.6|12477.6|4
1632924860000|2021-09-29 14:14:20|12490.2|12478.2|12488.9|12476.9|12490.8|12478.8|12488.3|12476.3|1
1632924870000|2021-09-29 14:14:30|12489.6|12477.6|12493.3|12481.3|12493.3|12481.3|12488.3|12476.3|1
1632924880000|2021-09-29 14:14:40|12494.6|12482.6|12495.8|12483.8|12495.8|12483.8|12494.6|12482.6|11
1632924890000|2021-09-29 14:14:50|12497.1|12485.1|12495.8|12483.8|12497.7|12485.7|12495.8|12483.8|1
1632924900000|2021-09-29 14:15:00|12495.2|12483.2|12496.4|12484.4|12496.4|12484.4|12494|12482|3
1632924910000|2021-09-29 14:15:10|12497.1|12485.1|12499.6|12487.6|12499.6|12487.6|12497.1|12485.1|7
1632924920000|2021-09-29 14:15:20|12498.3|12486.3|12497|12485|12498.3|12486.3|12495.2|12483.2|8
1632924930000|2021-09-29 14:15:30|12495.2|12483.2|12493.3|12481.3|12495.2|12483.2|12493.3|12481.3|0
1632924940000|2021-09-29 14:15:40|12493.9|12481.9|12498.9|12486.9|12498.9|12486.9|12493.3|12481.3|19
1632924960000|2021-09-29 14:16:00|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|12500.8|12488.8|1
1632924970000|2021-09-29 14:16:10|12500.2|12488.2|12500.8|12488.8|12500.8|12488.8|12500.2|12488.2|0
1632924980000|2021-09-29 14:16:20|||||||||3
1632924990000|2021-09-29 14:16:30|12501.4|12489.4|12505.2|12493.2|12505.2|12493.2|12501.4|12489.4|12
1632925000000|2021-09-29 14:16:40|12505.8|12493.8|12507.1|12495.1|12509.6|12497.6|12505.8|12493.8|3
1632925010000|2021-09-29 14:16:50|12507.7|12495.7|12509.6|12497.6|12509.6|12497.6|12507.7|12495.7|3
1632925020000|2021-09-29 14:17:00|12508.9|12496.9|12507.7|12495.7|12509.6|12497.6|12507.1|12495.1|1
1632925030000|2021-09-29 14:17:10|12507.1|12495.1|12508.4|12496.4|12508.4|12496.4|12505.8|12493.8|12
1632925040000|2021-09-29 14:17:20|12507.1|12495.1|12505.9|12493.9|12509|12497|12505.9|12493.9|0
1632925050000|2021-09-29 14:17:30|12506.5|12494.5|12504|12492|12506.5|12494.5|12504|12492|18
1632925060000|2021-09-29 14:17:40|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|12505.9|12493.9|1
1632925070000|2021-09-29 14:17:50|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|0
1632925080000|2021-09-29 14:18:00|12505.9|12493.9|12504.7|12492.7|12505.9|12493.9|12503.4|12491.4|2
1632925090000|2021-09-29 14:18:10|12505.3|12493.3|12505.9|12493.9|12505.9|12493.9|12505.3|12493.3|0
1632925100000|2021-09-29 14:18:20|12506.6|12494.6|12511.6|12499.6|12516.6|12504.6|12506.6|12494.6|9
1632925110000|2021-09-29 14:18:30|12511|12499|12513.5|12501.5|12513.5|12501.5|12511|12499|0
1632925120000|2021-09-29 14:18:40|12512.9|12500.9|12512.2|12500.2|12512.9|12500.9|12510.4|12498.4|0
1632925130000|2021-09-29 14:18:50|12511.6|12499.6|12507.8|12495.8|12512.2|12500.2|12507.2|12495.2|10
1632925140000|2021-09-29 14:19:00|12508.5|12496.5|12512.9|12500.9|12512.9|12500.9|12508.5|12496.5|0
1632925160000|2021-09-29 14:19:20|12511.7|12499.7|12511.1|12499.1|12511.7|12499.7|12511.1|12499.1|11
1632925170000|2021-09-29 14:19:30|12510.4|12498.4|12511|12499|12511|12499|12510.4|12498.4|0
1632925180000|2021-09-29 14:19:40|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|12511.7|12499.7|0
1632925190000|2021-09-29 14:19:50|12511.1|12499.1|12512.8|12500.8|12512.8|12500.8|12508.5|12496.5|13
1632925200000|2021-09-29 14:20:00|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|1
1632925210000|2021-09-29 14:20:10|12511|12499|12511.6|12499.6|12511.6|12499.6|12511|12499|4
1632925220000|2021-09-29 14:20:20|12511|12499|12511|12499|12511.6|12499.6|12511|12499|4
1632925240000|2021-09-29 14:20:40|12511.6|12499.6|12521.6|12509.6|12521.6|12509.6|12511|12499|40
1632925250000|2021-09-29 14:20:50|||||||||2
1632925260000|2021-09-29 14:21:00|12521.7|12509.7|12522.3|12510.3|12522.9|12510.9|12521|12509|13
1632925270000|2021-09-29 14:21:10|12522.9|12510.9|12524.1|12512.1|12529.1|12517.1|12522.9|12510.9|17
1632925280000|2021-09-29 14:21:20|12524.7|12512.7|12523.5|12511.5|12525.3|12513.3|12522.2|12510.2|5
1632925290000|2021-09-29 14:21:30|12522.9|12510.9|12517.3|12505.3|12523.5|12511.5|12517.3|12505.3|11
1632925300000|2021-09-29 14:21:40|12516.1|12504.1|12518.5|12506.5|12518.5|12506.5|12516.1|12504.1|0
1632925310000|2021-09-29 14:21:50|12519.1|12507.1|12522.3|12510.3|12522.3|12510.3|12519.1|12507.1|0
1632925320000|2021-09-29 14:22:00|12524.7|12512.7|12526.6|12514.6|12527.2|12515.2|12524.7|12512.7|17
1632925330000|2021-09-29 14:22:10|12527.2|12515.2|12519.1|12507.1|12527.2|12515.2|12519.1|12507.1|19
1632925340000|2021-09-29 14:22:20|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12518.5|12506.5|2
1632925350000|2021-09-29 14:22:30|12521|12509|12523.5|12511.5|12525.4|12513.4|12521|12509|1
1632925360000|2021-09-29 14:22:40|12522.9|12510.9|12521.6|12509.6|12523.5|12511.5|12521.6|12509.6|0
1632925370000|2021-09-29 14:22:50|12522.2|12510.2|12517.8|12505.8|12522.8|12510.8|12517.8|12505.8|16
1632925380000|2021-09-29 14:23:00|12518.5|12506.5|12519.1|12507.1|12519.7|12507.7|12516.6|12504.6|10
1632925390000|2021-09-29 14:23:10|12518.5|12506.5|12520.3|12508.3|12520.3|12508.3|12518.5|12506.5|3
1632925400000|2021-09-29 14:23:20|12519.1|12507.1|12514.1|12502.1|12519.1|12507.1|12514.1|12502.1|9
1632925410000|2021-09-29 14:23:30|12514.7|12502.7|12512.8|12500.8|12514.7|12502.7|12511.6|12499.6|8
1632925420000|2021-09-29 14:23:40|12513.5|12501.5|12511|12499|12513.5|12501.5|12509.7|12497.7|7
1632925430000|2021-09-29 14:23:50|12509.1|12497.1|12511.6|12499.6|12512.2|12500.2|12509.1|12497.1|0
1632925440000|2021-09-29 14:24:00|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12509.7|12497.7|3
1632925450000|2021-09-29 14:24:10|||||||||2
1632925460000|2021-09-29 14:24:20|||||||||1
1632925470000|2021-09-29 14:24:30|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|12512.8|12500.8|0
1632925480000|2021-09-29 14:24:40|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|12512.2|12500.2|0
1632925500000|2021-09-29 14:25:00|12511|12499|12511|12499|12511|12499|12511|12499|2
1632925510000|2021-09-29 14:25:10|12510.3|12498.3|12507.2|12495.2|12510.3|12498.3|12507.2|12495.2|0
1632925520000|2021-09-29 14:25:20|12507.8|12495.8|12513.5|12501.5|12513.5|12501.5|12507.8|12495.8|14
1632925530000|2021-09-29 14:25:30|12516|12504|12517.9|12505.9|12518.5|12506.5|12516|12504|4
1632925540000|2021-09-29 14:25:40|12517.3|12505.3|12521.1|12509.1|12521.1|12509.1|12517.3|12505.3|8
1632925550000|2021-09-29 14:25:50|12517.9|12505.9|12518.5|12506.5|12518.5|12506.5|12516.7|12504.7|27
1632925570000|2021-09-29 14:26:10|12514.8|12502.8|12515.4|12503.4|12515.4|12503.4|12513.6|12501.6|1
1632925580000|2021-09-29 14:26:20|12514.8|12502.8|12515.4|12503.4|12515.4|12503.4|12514.8|12502.8|0
1632925590000|2021-09-29 14:26:30|12514.8|12502.8|12512.9|12500.9|12514.8|12502.8|12512.9|12500.9|0
1632925600000|2021-09-29 14:26:40|12512.3|12500.3|12516.6|12504.6|12516.6|12504.6|12512.3|12500.3|17
1632925610000|2021-09-29 14:26:50|12517.2|12505.2|12516.6|12504.6|12517.2|12505.2|12516.6|12504.6|0
1632925620000|2021-09-29 14:27:00|12523.5|12511.5|12524.2|12512.2|12524.8|12512.8|12522.3|12510.3|4
1632925630000|2021-09-29 14:27:10|||||||||1
1632925640000|2021-09-29 14:27:20|12521.7|12509.7|12524.2|12512.2|12524.2|12512.2|12521.1|12509.1|2
1632925650000|2021-09-29 14:27:30|12524.8|12512.8|12524.8|12512.8|12524.8|12512.8|12524.8|12512.8|1
1632925660000|2021-09-29 14:27:40|12525.4|12513.4|12527.9|12515.9|12528.6|12516.6|12525.4|12513.4|9
1632925670000|2021-09-29 14:27:50|12527.3|12515.3|12527.9|12515.9|12528.6|12516.6|12526.1|12514.1|0
1632925680000|2021-09-29 14:28:00|12528.6|12516.6|12527.4|12515.4|12528.6|12516.6|12526.7|12514.7|5
1632925690000|2021-09-29 14:28:10|12528|12516|12531.1|12519.1|12531.1|12519.1|12527.4|12515.4|1
1632925700000|2021-09-29 14:28:20|12532.3|12520.3|12528.5|12516.5|12532.3|12520.3|12528.5|12516.5|50
1632925710000|2021-09-29 14:28:30|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|12527.9|12515.9|0
1632925720000|2021-09-29 14:28:40|12527.2|12515.2|12524.8|12512.8|12527.2|12515.2|12523.5|12511.5|2
1632925740000|2021-09-29 14:29:00|12522.9|12510.9|12526.7|12514.7|12527.3|12515.3|12522.9|12510.9|9
1632925750000|2021-09-29 14:29:10|12527.3|12515.3|12529.2|12517.2|12529.2|12517.2|12527.3|12515.3|1
1632925760000|2021-09-29 14:29:20|12528.6|12516.6|12523|12511|12528.6|12516.6|12523|12511|2
1632925770000|2021-09-29 14:29:30|12522.4|12510.4|12521.1|12509.1|12522.4|12510.4|12521.1|12509.1|1
1632925780000|2021-09-29 14:29:40|12519.9|12507.9|12523.6|12511.6|12523.6|12511.6|12519.9|12507.9|3
1632925790000|2021-09-29 14:29:50|12526.1|12514.1|12526.7|12514.7|12526.7|12514.7|12524.2|12512.2|26
1632925800000|2021-09-29 14:30:00|12527.9|12515.9|12529.8|12517.8|12529.8|12517.8|12527.3|12515.3|7
1632925810000|2021-09-29 14:30:10|12529.2|12517.2|12530.5|12518.5|12531.1|12519.1|12529.2|12517.2|5
1632925820000|2021-09-29 14:30:20|12531.7|12519.7|12531.7|12519.7|12531.7|12519.7|12531.7|12519.7|1
1632925830000|2021-09-29 14:30:30|12531|12519|12531.7|12519.7|12532.3|12520.3|12531|12519|9
1632925840000|2021-09-29 14:30:40|12533.6|12521.6|12536.1|12524.1|12538|12526|12532.3|12520.3|13
1632925850000|2021-09-29 14:30:50|12536.7|12524.7|12537.3|12525.3|12537.4|12525.4|12536.7|12524.7|2
1632925860000|2021-09-29 14:31:00|12539.3|12527.3|12539.9|12527.9|12542.4|12530.4|12539.3|12527.3|10
1632925870000|2021-09-29 14:31:10|12540.5|12528.5|12539.2|12527.2|12541.1|12529.1|12538.6|12526.6|3
1632925880000|2021-09-29 14:31:20|12539.8|12527.8|12544.2|12532.2|12544.2|12532.2|12539.2|12527.2|27
1632925890000|2021-09-29 14:31:30|12543.6|12531.6|12541.7|12529.7|12544.2|12532.2|12541.7|12529.7|0
1632925900000|2021-09-29 14:31:40|12540.4|12528.4|12542.9|12530.9|12543.5|12531.5|12540.4|12528.4|8
1632925910000|2021-09-29 14:31:50|12544.1|12532.1|12543.6|12531.6|12544.8|12532.8|12543.5|12531.5|6
1632925920000|2021-09-29 14:32:00|12542.9|12530.9|12543.5|12531.5|12544.8|12532.8|12542.9|12530.9|6
1632925930000|2021-09-29 14:32:10|12542.9|12530.9|12542.2|12530.2|12542.9|12530.9|12541|12529|6
1632925940000|2021-09-29 14:32:20|12542.8|12530.8|12542.2|12530.2|12543.5|12531.5|12541.6|12529.6|5
1632925960000|2021-09-29 14:32:40|12541|12529|12539.7|12527.7|12541|12529|12539.1|12527.1|11
1632925970000|2021-09-29 14:32:50|12539.1|12527.1|12539.1|12527.1|12539.1|12527.1|12539.1|12527.1|0
1632925980000|2021-09-29 14:33:00|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|12537.2|12525.2|0
1632925990000|2021-09-29 14:33:10|12535.9|12523.9|12531.5|12519.5|12535.9|12523.9|12531.5|12519.5|14
1632926000000|2021-09-29 14:33:20|12530.9|12518.9|12531|12519|12531|12519|12529.1|12517.1|15
1632926010000|2021-09-29 14:33:30|12532.3|12520.3|12533.5|12521.5|12536.2|12522.1|12532.2|12516.2|3
1632926020000|2021-09-29 14:33:40|12532.8|12520.8|12530.9|12518.9|12533.4|12521.4|12530.9|12518.9|8
1632926030000|2021-09-29 14:33:50|12530.3|12518.3|12530.3|12518.3|12530.3|12518.3|12530.3|12518.3|0
1632926040000|2021-09-29 14:34:00|12525.9|12513.9|12527.8|12515.8|12527.8|12515.8|12525.9|12513.9|6
1632926050000|2021-09-29 14:34:10|12527.1|12515.1|12527.1|12515.1|12527.8|12515.8|12525.2|12513.2|1
1632926070000|2021-09-29 14:34:30|12528.4|12516.4|12527.8|12515.8|12528.4|12516.4|12527.8|12515.8|15
1632926080000|2021-09-29 14:34:40|12527.2|12515.2|12524.7|12512.7|12527.2|12515.2|12524.7|12512.7|2
1632926090000|2021-09-29 14:34:50|12525.3|12513.3|12525.9|12513.9|12525.9|12513.9|12525.3|12513.3|0
1632926100000|2021-09-29 14:35:00|12525.3|12513.3|12524.6|12512.6|12525.3|12513.3|12522.8|12510.8|6
1632926110000|2021-09-29 14:35:10|12524|12512|12525.9|12513.9|12525.9|12513.9|12521.5|12509.5|2
1632926120000|2021-09-29 14:35:20|12526.5|12514.5|12527.2|12515.2|12529|12517|12526.5|12514.5|2
1632926130000|2021-09-29 14:35:30|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|12526.5|12514.5|0
1632926140000|2021-09-29 14:35:40|12525.9|12513.9|12524|12512|12526.5|12514.5|12524|12512|1
1632926150000|2021-09-29 14:35:50|12525.2|12513.2|12527.7|12515.7|12528.4|12516.4|12524.6|12512.6|34
1632926160000|2021-09-29 14:36:00|12527.1|12515.1|12529.6|12517.6|12529.6|12517.6|12527.1|12515.1|0
1632926170000|2021-09-29 14:36:10|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|12527.1|12515.1|0
1632926180000|2021-09-29 14:36:20|12526.5|12514.5|12524.6|12512.6|12526.5|12514.5|12524.6|12512.6|0
1632926190000|2021-09-29 14:36:30|12524|12512|12524|12512|12524|12512|12524|12512|11
1632926200000|2021-09-29 14:36:40|12522.8|12510.8|12520.9|12508.9|12522.8|12510.8|12520.9|12508.9|8
1632926210000|2021-09-29 14:36:50|12521.6|12509.6|12519.7|12507.7|12522.8|12510.8|12519.1|12507.1|3
1632926220000|2021-09-29 14:37:00|12519.1|12507.1|12519.7|12507.7|12519.7|12507.7|12517.9|12505.9|3
1632926230000|2021-09-29 14:37:10|12520.9|12508.9|12519.7|12507.7|12520.9|12508.9|12519.7|12507.7|1
1632926240000|2021-09-29 14:37:20|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|12520.3|12508.3|0
1632926250000|2021-09-29 14:37:30|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|0
1632926260000|2021-09-29 14:37:40|12520.3|12508.3|12517.8|12505.8|12520.3|12508.3|12517.8|12505.8|0
1632926270000|2021-09-29 14:37:50|12519.1|12507.1|12522.1|12510.1|12522.1|12510.1|12519.1|12507.1|4
1632926280000|2021-09-29 14:38:00|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|12521.5|12509.5|6
1632926300000|2021-09-29 14:38:20|12520.9|12508.9|12521.5|12509.5|12521.5|12509.5|12520.9|12508.9|4
1632926310000|2021-09-29 14:38:30|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|0
1632926320000|2021-09-29 14:38:40|12522.1|12510.1|12521.5|12509.5|12522.1|12510.1|12520.3|12508.3|10
1632926330000|2021-09-29 14:38:50|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|12520.9|12508.9|0
1632926350000|2021-09-29 14:39:10|12520.3|12508.3|12520.3|12508.3|12520.9|12508.9|12519|12507|10
1632926360000|2021-09-29 14:39:20|12519.7|12507.7|12520.3|12508.3|12520.9|12508.9|12519.7|12507.7|22
1632926370000|2021-09-29 14:39:30|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|12519.7|12507.7|20
1632926380000|2021-09-29 14:39:40|12518.5|12506.5|12524.9|12512.9|12526.7|12514.7|12518.5|12506.5|31
1632926390000|2021-09-29 14:39:50|12523.7|12511.7|12519.8|12507.8|12523.7|12511.7|12519.8|12507.8|11
1632926400000|2021-09-29 14:40:00|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|0
1632926410000|2021-09-29 14:40:10|12519.9|12507.9|12519.8|12507.8|12521.7|12509.7|12519.2|12507.2|1
1632926420000|2021-09-29 14:40:20|12519.2|12507.2|12519.8|12507.8|12519.8|12507.8|12518.6|12506.6|0
1632926430000|2021-09-29 14:40:30|12519.2|12507.2|12519.2|12507.2|12519.8|12507.8|12519.2|12507.2|0
1632926440000|2021-09-29 14:40:40|12519.8|12507.8|12519.2|12507.2|12519.8|12507.8|12519.2|12507.2|0
1632926450000|2021-09-29 14:40:50|12519.8|12507.8|12519.8|12507.8|12519.8|12507.8|12519.8|12507.8|0
1632926460000|2021-09-29 14:41:00|12520.4|12508.4|12521.1|12509.1|12521.1|12509.1|12520.4|12508.4|2
1632926480000|2021-09-29 14:41:20|12520.5|12508.5|12520.4|12508.4|12521.1|12509.1|12519.2|12507.2|2
1632926490000|2021-09-29 14:41:30|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|0
1632926500000|2021-09-29 14:41:40|12521.7|12509.7|12522.3|12510.3|12522.3|12510.3|12521.7|12509.7|0
1632926510000|2021-09-29 14:41:50|12523.6|12511.6|12524.8|12512.8|12524.8|12512.8|12523.6|12511.6|0
1632926520000|2021-09-29 14:42:00|12524.7|12512.7|12525.4|12513.4|12527.8|12515.8|12524.7|12512.7|13
1632926530000|2021-09-29 14:42:10|12524.7|12512.7|12525.4|12513.4|12525.4|12513.4|12524.7|12512.7|0
1632926540000|2021-09-29 14:42:20|12524.7|12512.7|12521|12509|12524.7|12512.7|12520.4|12508.4|1
1632926550000|2021-09-29 14:42:30|12519.8|12507.8|12516.6|12504.6|12519.8|12507.8|12516.6|12504.6|0
1632926560000|2021-09-29 14:42:40|12517.2|12505.2|12521|12509|12521|12509|12517.2|12505.2|1
1632926570000|2021-09-29 14:42:50|12520.4|12508.4|12519.1|12507.1|12520.4|12508.4|12518.5|12506.5|2
1632926590000|2021-09-29 14:43:10|12519.7|12507.7|12521|12509|12521|12509|12519.7|12507.7|4
1632926600000|2021-09-29 14:43:20|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|1
1632926610000|2021-09-29 14:43:30|12521|12509|12523.5|12511.5|12523.5|12511.5|12521|12509|2
1632926620000|2021-09-29 14:43:40|12524.1|12512.1|12526|12514|12526|12514|12524.1|12512.1|5
1632926630000|2021-09-29 14:43:50|12524.2|12512.2|12524.2|12512.2|12524.2|12512.2|12524.2|12512.2|0
1632926640000|2021-09-29 14:44:00|12523.5|12511.5|12524.2|12512.2|12524.8|12512.8|12523.5|12511.5|0
1632926650000|2021-09-29 14:44:10|12524.8|12512.8|12526.6|12514.6|12530.4|12518.4|12524.8|12512.8|12
1632926660000|2021-09-29 14:44:20|12526|12514|12526.6|12514.6|12526.6|12514.6|12525.4|12513.4|0
1632926670000|2021-09-29 14:44:30|12527.3|12515.3|12529.1|12517.1|12529.1|12517.1|12526.7|12514.7|3
1632926680000|2021-09-29 14:44:40|12527.3|12515.3|12526.1|12514.1|12527.3|12515.3|12526.1|12514.1|6
1632926690000|2021-09-29 14:44:50|12525.4|12513.4|12522.3|12510.3|12525.4|12513.4|12521.7|12509.7|0
1632926700000|2021-09-29 14:45:00|12521|12509|12521|12509|12522.3|12510.3|12517.9|12505.9|6
1632926710000|2021-09-29 14:45:10|12520.4|12508.4|12523.6|12511.6|12523.6|12511.6|12520.4|12508.4|3
1632926720000|2021-09-29 14:45:20|12523|12511|12521.7|12509.7|12523.6|12511.6|12521.1|12509.1|6
1632926740000|2021-09-29 14:45:40|12522.3|12510.3|12520.5|12508.5|12522.3|12510.3|12520.5|12508.5|11
1632926750000|2021-09-29 14:45:50|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|12521.1|12509.1|2
1632926760000|2021-09-29 14:46:00|12522.3|12510.3|12523.6|12511.6|12524.2|12512.2|12522.3|12510.3|23
1632926770000|2021-09-29 14:46:10|12524.8|12512.8|12525.5|12513.5|12526.1|12514.1|12524.8|12512.8|0
1632926780000|2021-09-29 14:46:20|12524.8|12512.8|12524.2|12512.2|12524.8|12512.8|12523.6|12511.6|4
1632926790000|2021-09-29 14:46:30|12525.5|12513.5|12523.6|12511.6|12525.5|12513.5|12523.6|12511.6|9
1632926800000|2021-09-29 14:46:40|12522.4|12510.4|12523|12511|12523|12511|12522.4|12510.4|5
1632926810000|2021-09-29 14:46:50|12523.6|12511.6|12523|12511|12523.6|12511.6|12523|12511|0
1632926820000|2021-09-29 14:47:00|12522.4|12510.4|12521.1|12509.1|12522.4|12510.4|12521.1|12509.1|6
1632926840000|2021-09-29 14:47:20|12521.7|12509.7|12523|12511|12523|12511|12521.7|12509.7|0
1632926850000|2021-09-29 14:47:30|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|12522.4|12510.4|0
1632926860000|2021-09-29 14:47:40|12521.7|12509.7|12516.8|12504.8|12522.3|12510.3|12516.8|12504.8|2
1632926870000|2021-09-29 14:47:50|12518|12506|12516.1|12504.1|12518|12506|12516.1|12504.1|3
1632926880000|2021-09-29 14:48:00|12515.5|12503.5|12514.2|12502.2|12515.5|12503.5|12514.2|12502.2|3
1632926890000|2021-09-29 14:48:10|12513.6|12501.6|12513.6|12501.6|12513.6|12501.6|12513.6|12501.6|0
1632926900000|2021-09-29 14:48:20|12512.3|12500.3|12513.6|12501.6|12513.6|12501.6|12512.3|12500.3|2
1632926910000|2021-09-29 14:48:30|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|12514.8|12502.8|1
1632926920000|2021-09-29 14:48:40|12515.5|12503.5|12516.1|12504.1|12516.1|12504.1|12515.5|12503.5|0
1632926930000|2021-09-29 14:48:50|12516.7|12504.7|12518|12506|12518|12506|12516.1|12504.1|0
1632926950000|2021-09-29 14:49:10|12516.8|12504.8|12516.8|12504.8|12517.4|12505.4|12516.8|12504.8|0
1632926960000|2021-09-29 14:49:20|12516.2|12504.2|12516.8|12504.8|12516.8|12504.8|12516.2|12504.2|1
1632926990000|2021-09-29 14:49:50|12516.2|12504.2|12515.5|12503.5|12516.2|12504.2|12515.5|12503.5|1
1632927000000|2021-09-29 14:50:00|12514.9|12502.9|12513|12501|12514.9|12502.9|12513|12501|2
1632927010000|2021-09-29 14:50:10|||||||||2
1632927020000|2021-09-29 14:50:20|12512.4|12500.4|12511.2|12499.2|12512.4|12500.4|12511.2|12499.2|2
1632927030000|2021-09-29 14:50:30|12509.9|12497.9|12504.9|12492.9|12509.9|12497.9|12504.9|12492.9|3
1632927040000|2021-09-29 14:50:40|12503.6|12491.6|12503.6|12491.6|12503.6|12491.6|12503.6|12491.6|0
1632927050000|2021-09-29 14:50:50|12503|12491|12503.6|12491.6|12504.9|12492.9|12503|12491|0
1632927060000|2021-09-29 14:51:00|12504.9|12492.9|12504.9|12492.9|12506.2|12494.2|12503.6|12491.6|3
1632927070000|2021-09-29 14:51:10|12504.3|12492.3|12503.6|12491.6|12506.7|12494.7|12503|12491|0
1632927080000|2021-09-29 14:51:20|12503|12491|12503|12491|12503|12491|12503|12491|1
1632927090000|2021-09-29 14:51:30|12501.7|12489.7|12503|12491|12503|12491|12501.7|12489.7|0
1632927100000|2021-09-29 14:51:40|12504.2|12492.2|12504.3|12492.3|12505.5|12493.5|12503.6|12491.6|0
1632927110000|2021-09-29 14:51:50|12504.9|12492.9|12503.6|12491.6|12505.5|12493.5|12503.6|12491.6|0
1632927120000|2021-09-29 14:52:00|12502.4|12490.4|12503|12491|12503.6|12491.6|12502.4|12490.4|2
1632927130000|2021-09-29 14:52:10|12503.6|12491.6|12504.2|12492.2|12504.2|12492.2|12503.6|12491.6|0
1632927150000|2021-09-29 14:52:30|12503|12491|12503|12491|12503|12491|12503|12491|0
1632927170000|2021-09-29 14:52:50|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|0
1632927180000|2021-09-29 14:53:00|12504.9|12492.9|12505.5|12493.5|12505.5|12493.5|12504.9|12492.9|0
1632927190000|2021-09-29 14:53:10|12506.8|12494.8|12505.5|12493.5|12506.8|12494.8|12505.5|12493.5|0
1632927210000|2021-09-29 14:53:30|12506.1|12494.1|12506.8|12494.8|12506.8|12494.8|12506.1|12494.1|0
1632927220000|2021-09-29 14:53:40|12506.2|12494.2|12506.8|12494.8|12506.8|12494.8|12506.2|12494.2|2
1632927240000|2021-09-29 14:54:00|12505.6|12493.6|12505.6|12493.6|12506.2|12494.2|12505.6|12493.6|0
1632927250000|2021-09-29 14:54:10|12503.1|12491.1|12502.4|12490.4|12503.7|12491.7|12502.4|12490.4|5
1632927260000|2021-09-29 14:54:20|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|1
1632927280000|2021-09-29 14:54:40|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|0
1632927300000|2021-09-29 14:55:00|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|0
1632927310000|2021-09-29 14:55:10|12506.2|12494.2|12502.5|12490.5|12506.2|12494.2|12502.5|12490.5|10
1632927320000|2021-09-29 14:55:20|12501.9|12489.9|12503.1|12491.1|12504.3|12492.3|12501.9|12489.9|6
1632927330000|2021-09-29 14:55:30|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|0
1632927350000|2021-09-29 14:55:50|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|12506.2|12494.2|10
1632927360000|2021-09-29 14:56:00|12506.8|12494.8|12506.8|12494.8|12508|12496|12505|12493|10
1632927370000|2021-09-29 14:56:10|12506.2|12494.2|12505.5|12493.5|12508|12496|12504.9|12492.9|10
1632927380000|2021-09-29 14:56:20|12504.9|12492.9|12506.2|12494.2|12508|12496|12504.3|12492.3|10
1632927390000|2021-09-29 14:56:30|12506.8|12494.8|12506.2|12494.2|12508|12496|12506.2|12494.2|10
1632927420000|2021-09-29 14:57:00|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|12505.5|12493.5|0
1632927430000|2021-09-29 14:57:10|12503.7|12491.7|12504.9|12492.9|12504.9|12492.9|12503.7|12491.7|5
1632927450000|2021-09-29 14:57:30|||||||||1
1632927460000|2021-09-29 14:57:40|12508|12496|12507.4|12495.4|12508.6|12496.6|12506.1|12494.1|6
1632927470000|2021-09-29 14:57:50|12506.1|12494.1|12507.4|12495.4|12508|12496|12506.1|12494.1|0
1632927480000|2021-09-29 14:58:00|12506.8|12494.8|12505.5|12493.5|12506.8|12494.8|12505.5|12493.5|0
1632927500000|2021-09-29 14:58:20|12508|12496|12508|12496|12508|12496|12508|12496|0
1632927530000|2021-09-29 14:58:50|12508.6|12496.6|12515.5|12503.5|12515.5|12503.5|12508.6|12496.6|1
1632927540000|2021-09-29 14:59:00|12514.3|12502.3|12515.5|12503.5|12515.5|12503.5|12514.3|12502.3|0
1632927550000|2021-09-29 14:59:10|12517.4|12505.4|12516.8|12504.8|12517.4|12505.4|12516.8|12504.8|0
1632927560000|2021-09-29 14:59:20|12517.4|12505.4|12517.4|12505.4|12517.4|12505.4|12517.4|12505.4|0
1632927570000|2021-09-29 14:59:30|||||||||1
1632927580000|2021-09-29 14:59:40|12516.8|12504.8|12514.3|12502.3|12516.8|12504.8|12513.7|12501.7|4
1632927590000|2021-09-29 14:59:50|12513.7|12501.7|12515|12503|12515|12503|12513.7|12501.7|1
1632927600000|2021-09-29 15:00:00|12515.6|12503.6|12506.2|12494.2|12516.8|12504.8|12506.2|12494.2|6
1632927610000|2021-09-29 15:00:10|12507.5|12495.5|12506.2|12494.2|12507.5|12495.5|12506.2|12494.2|2
1632927620000|2021-09-29 15:00:20|12506.9|12494.9|12506.3|12494.3|12506.9|12494.9|12506.3|12494.3|1
1632927630000|2021-09-29 15:00:30|12507.5|12495.5|12511.2|12499.2|12511.2|12499.2|12507.5|12495.5|7
1632927640000|2021-09-29 15:00:40|12510.6|12498.6|12507.5|12495.5|12510.6|12498.6|12505.6|12493.6|30
1632927650000|2021-09-29 15:00:50|12508.7|12496.7|12503.7|12491.7|12509.3|12497.3|12503.7|12491.7|0
1632927660000|2021-09-29 15:01:00|12504.3|12492.3|12501.2|12489.2|12504.9|12492.9|12501.2|12489.2|22
1632927670000|2021-09-29 15:01:10|12500.6|12488.6|12501.2|12489.2|12501.9|12489.9|12500.6|12488.6|6
1632927690000|2021-09-29 15:01:30|12499.9|12487.9|12498.6|12486.6|12499.9|12487.9|12498|12486|1
1632927700000|2021-09-29 15:01:40|12497.4|12485.4|12493.7|12481.7|12497.4|12485.4|12493.7|12481.7|13
1632927710000|2021-09-29 15:01:50|12492.4|12480.4|12496.2|12484.2|12498.1|12486.1|12492.4|12480.4|0
1632927720000|2021-09-29 15:02:00|12496.8|12484.8|12498.7|12486.7|12498.7|12486.7|12493.7|12481.7|29
1632927730000|2021-09-29 15:02:10|12499.9|12487.9|12494.9|12482.9|12499.9|12487.9|12494.9|12482.9|11
1632927740000|2021-09-29 15:02:20|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|0
1632927750000|2021-09-29 15:02:30|12493.6|12481.6|12493.6|12481.6|12494.3|12482.3|12493.6|12481.6|0
1632927760000|2021-09-29 15:02:40|||||||||1
1632927770000|2021-09-29 15:02:50|12494.3|12482.3|12496.1|12484.1|12496.1|12484.1|12494.3|12482.3|0
1632927780000|2021-09-29 15:03:00|12494.9|12482.9|12494.3|12482.3|12494.9|12482.9|12494.3|12482.3|2
1632927790000|2021-09-29 15:03:10|12493.7|12481.7|12493.1|12481.1|12493.7|12481.7|12493.1|12481.1|7
1632927800000|2021-09-29 15:03:20|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|12493.7|12481.7|0
1632927810000|2021-09-29 15:03:30|12493.1|12481.1|12493.6|12481.6|12493.6|12481.6|12493|12481|7
1632927820000|2021-09-29 15:03:40|12494.3|12482.3|12493.7|12481.7|12494.3|12482.3|12493.1|12481.1|8
1632927830000|2021-09-29 15:03:50|12493|12481|12491.2|12479.2|12493|12481|12491.2|12479.2|0
1632927840000|2021-09-29 15:04:00|12493.1|12481.1|12492.5|12480.5|12493.1|12481.1|12492.4|12480.4|0
1632927850000|2021-09-29 15:04:10|12494.7|12474.7|12484.4|12472.4|12494.7|12474.9|12484.4|12472.4|45
1632927860000|2021-09-29 15:04:20|12485|12473|12485.6|12473.6|12485.6|12473.6|12484.4|12472.4|0
1632927870000|2021-09-29 15:04:30|12484.4|12472.4|12484.4|12472.4|12485.6|12473.6|12484.4|12472.4|0
1632927880000|2021-09-29 15:04:40|12483.1|12471.1|12476.8|12464.8|12483.1|12471.1|12476.2|12464.2|21
1632927890000|2021-09-29 15:04:50|12478.7|12466.7|12482.4|12470.4|12482.4|12470.4|12478.7|12466.7|7
1632927900000|2021-09-29 15:05:00|12481.8|12469.8|12480.6|12468.6|12481.8|12469.8|12480.6|12468.6|1
1632927910000|2021-09-29 15:05:10|12478.7|12466.7|12477.4|12465.4|12479.3|12467.3|12477.4|12465.4|0
1632927920000|2021-09-29 15:05:20|12478|12466|12477.4|12465.4|12478.7|12466.7|12477.4|12465.4|0
1632927930000|2021-09-29 15:05:30|12479.9|12467.9|12481.2|12469.2|12481.2|12469.2|12479.9|12467.9|2
1632927940000|2021-09-29 15:05:40|12480.6|12468.6|12482.4|12470.4|12482.4|12470.4|12480.6|12468.6|0
1632927960000|2021-09-29 15:06:00|12480.6|12468.6|12479.9|12467.9|12480.6|12468.6|12479.9|12467.9|2
1632927970000|2021-09-29 15:06:10|12480.6|12468.6|12482.5|12470.5|12482.5|12470.5|12480.6|12468.6|0
1632927980000|2021-09-29 15:06:20|12483.1|12471.1|12481.2|12469.2|12483.1|12471.1|12480.6|12468.6|1
1632927990000|2021-09-29 15:06:30|12481.9|12469.9|12484.3|12472.3|12484.3|12472.3|12481.9|12469.9|19
1632928000000|2021-09-29 15:06:40|12484.9|12472.9|12483.6|12471.6|12484.9|12472.9|12483.6|12471.6|2
1632928010000|2021-09-29 15:06:50|12484.3|12472.3|12484.3|12472.3|12484.9|12472.9|12483.7|12471.7|7
1632928020000|2021-09-29 15:07:00|12483.6|12471.6|12482.4|12470.4|12483.6|12471.6|12482.4|12470.4|0
1632928030000|2021-09-29 15:07:10|12483.6|12471.6|12484.9|12472.9|12484.9|12472.9|12483.6|12471.6|3
1632928040000|2021-09-29 15:07:20|12482.4|12470.4|12482.4|12470.4|12482.4|12470.4|12482.4|12470.4|0
1632928050000|2021-09-29 15:07:30|12484.9|12472.9|12484.2|12472.2|12484.9|12472.9|12483.6|12471.6|3
1632928060000|2021-09-29 15:07:40|12484.9|12472.9|12476.8|12464.8|12484.9|12472.9|12476.8|12464.8|38
1632928070000|2021-09-29 15:07:50|12476.1|12464.1|12479.8|12467.8|12479.9|12467.9|12474.9|12462.9|26
1632928080000|2021-09-29 15:08:00|12480.5|12468.5|12478.6|12466.6|12480.5|12468.5|12478|12466|0
1632928090000|2021-09-29 15:08:10|12478|12466|12478.6|12466.6|12478.6|12466.6|12477.3|12465.3|0
1632928100000|2021-09-29 15:08:20|12478|12466|12478|12466|12478|12466|12478|12466|0
1632928110000|2021-09-29 15:08:30|12476.7|12464.7|12476.1|12464.1|12478.6|12466.6|12476.1|12464.1|18
1632928120000|2021-09-29 15:08:40|12476.8|12464.8|12473|12461|12476.8|12464.8|12473|12461|8
1632928130000|2021-09-29 15:08:50|12473.7|12461.7|12473.7|12461.7|12474.3|12462.3|12472.4|12460.4|12
1632928140000|2021-09-29 15:09:00|12472.4|12460.4|12475.6|12463.6|12475.6|12463.6|12472.4|12460.4|8
1632928160000|2021-09-29 15:09:20|12476.2|12464.2|12480.6|12468.6|12480.6|12468.6|12476.2|12464.2|20
1632928170000|2021-09-29 15:09:30|12481.2|12469.2|12480.6|12468.6|12481.2|12469.2|12480|12468|0
1632928180000|2021-09-29 15:09:40|12481.2|12469.2|12479.9|12467.9|12481.2|12469.2|12478.7|12466.7|17
1632928190000|2021-09-29 15:09:50|12478.7|12466.7|12478.1|12466.1|12479.9|12467.9|12477.4|12465.4|0
1632928200000|2021-09-29 15:10:00|12476.8|12464.8|12473.7|12461.7|12477.4|12465.4|12473.7|12461.7|2
1632928210000|2021-09-29 15:10:10|12474.3|12462.3|12471.1|12459.1|12474.3|12462.3|12471.1|12459.1|2
1632928220000|2021-09-29 15:10:20|12468.7|12456.7|12469.3|12457.3|12469.3|12457.3|12468.1|12456.1|31
1632928230000|2021-09-29 15:10:30|12468.7|12456.7|12469.3|12457.3|12469.3|12457.3|12468.7|12456.7|0
1632928240000|2021-09-29 15:10:40|12472.4|12460.4|12470.5|12458.5|12472.4|12460.4|12468.1|12456.1|7
1632928250000|2021-09-29 15:10:50|12469.3|12457.3|12468|12456|12470.5|12458.5|12468|12456|7
1632928260000|2021-09-29 15:11:00|12468.7|12456.7|12468.7|12456.7|12469.3|12457.3|12468.7|12456.7|1
1632928270000|2021-09-29 15:11:10|12468|12456|12468|12456|12468|12456|12468|12456|1
1632928280000|2021-09-29 15:11:20|12470.5|12458.5|12470.5|12458.5|12470.5|12458.5|12469.3|12457.3|12
1632928290000|2021-09-29 15:11:30|12471.1|12459.1|12470.5|12458.5|12471.1|12459.1|12470.5|12458.5|4
1632928300000|2021-09-29 15:11:40|12469.9|12457.9|12469.9|12457.9|12470.5|12458.5|12469.9|12457.9|0
1632928320000|2021-09-29 15:12:00|12468|12456|12468.6|12456.6|12468.6|12456.6|12468|12456|2
1632928330000|2021-09-29 15:12:10|12466.1|12454.1|12466.1|12454.1|12466.1|12454.1|12466.1|12454.1|1
1632928340000|2021-09-29 15:12:20|12467.4|12455.4|12466.1|12454.1|12468|12456|12466.1|12454.1|1
1632928350000|2021-09-29 15:12:30|12463.6|12451.6|12463.6|12451.6|12463.6|12451.6|12463.6|12451.6|2
1632928360000|2021-09-29 15:12:40|12465.5|12453.5|12466.8|12454.8|12468|12456|12465.5|12453.5|1
1632928370000|2021-09-29 15:12:50|12466.1|12454.1|12464.9|12452.9|12466.1|12454.1|12464.9|12452.9|1
1632928380000|2021-09-29 15:13:00|12464.3|12452.3|12466.1|12454.1|12466.1|12454.1|12464.3|12452.3|2
1632928390000|2021-09-29 15:13:10|12466.8|12454.8|12468.6|12456.6|12468.6|12456.6|12466.8|12454.8|1
1632928400000|2021-09-29 15:13:20|||||||||5
1632928410000|2021-09-29 15:13:30|12464.9|12452.9|12464.3|12452.3|12465|12453|12464.3|12452.3|1
1632928420000|2021-09-29 15:13:40|12463.7|12451.7|12462.4|12450.4|12463.7|12451.7|12461.2|12449.2|0
1632928430000|2021-09-29 15:13:50|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|0
1632928440000|2021-09-29 15:14:00|12460|12448|12460|12448|12460|12448|12460|12448|0
1632928450000|2021-09-29 15:14:10|12458.7|12446.7|12455.6|12443.6|12460|12448|12455.6|12443.6|5
1632928460000|2021-09-29 15:14:20|12454.9|12442.9|12454.9|12442.9|12456.2|12444.2|12454.3|12442.3|1
1632928470000|2021-09-29 15:14:30|12453.7|12441.7|12454.3|12442.3|12454.3|12442.3|12452.5|12440.5|1
1632928480000|2021-09-29 15:14:40|12456.2|12444.2|12459.3|12447.3|12459.9|12447.9|12454.9|12442.9|0
1632928490000|2021-09-29 15:14:50|12454.3|12442.3|12454.3|12442.3|12454.3|12442.3|12454.3|12442.3|4
1632928500000|2021-09-29 15:15:00|12453.7|12441.7|12451.2|12439.2|12453.7|12441.7|12451.2|12439.2|0
1632928510000|2021-09-29 15:15:10|12453.1|12441.1|12453.1|12441.1|12453.1|12441.1|12451.2|12439.2|3
1632928520000|2021-09-29 15:15:20|12452.5|12440.5|12452.5|12440.5|12453.1|12441.1|12452.5|12440.5|0
1632928530000|2021-09-29 15:15:30|12453.2|12441.2|12451.2|12439.2|12453.8|12441.8|12451.2|12439.2|4
1632928540000|2021-09-29 15:15:40|12450.6|12438.6|12445|12433|12450.6|12438.6|12445|12433|3
1632928560000|2021-09-29 15:16:00|12446.2|12434.2|12448.2|12436.2|12448.2|12436.2|12446.2|12434.2|37
1632928570000|2021-09-29 15:16:10|12448.8|12436.8|12448.8|12436.8|12448.8|12436.8|12448.8|12436.8|0
1632928580000|2021-09-29 15:16:20|12450.1|12438.1|12455|12443|12458.1|12446.1|12450.1|12438.1|16
1632928590000|2021-09-29 15:16:30|12455.6|12443.6|12457.5|12445.5|12457.5|12445.5|12455.6|12443.6|0
1632928600000|2021-09-29 15:16:40|12456.9|12444.9|12456.9|12444.9|12456.9|12444.9|12456.9|12444.9|6
1632928610000|2021-09-29 15:16:50|12457.5|12445.5|12457.5|12445.5|12457.5|12445.5|12457.5|12445.5|1
1632928620000|2021-09-29 15:17:00|12459.4|12447.4|12456.9|12444.9|12460|12448|12456.3|12444.3|2
1632928630000|2021-09-29 15:17:10|12457.5|12445.5|12460|12448|12460|12448|12457.5|12445.5|0
1632928640000|2021-09-29 15:17:20|12456.9|12444.9|12456.3|12444.3|12456.9|12444.9|12455.1|12443.1|4
1632928650000|2021-09-29 15:17:30|12456.9|12444.9|12457.5|12445.5|12457.5|12445.5|12456.9|12444.9|0
1632928660000|2021-09-29 15:17:40|12455|12443|12456.2|12444.2|12456.2|12444.2|12455|12443|1
1632928670000|2021-09-29 15:17:50|12455.6|12443.6|12458.1|12446.1|12458.8|12446.8|12455.6|12443.6|0
1632928680000|2021-09-29 15:18:00|12455|12443|12453.1|12441.1|12455|12443|12453.1|12441.1|5
1632928690000|2021-09-29 15:18:10|12453.8|12441.8|12450.6|12438.6|12455|12443|12450.6|12438.6|0
1632928700000|2021-09-29 15:18:20|12450|12438|12450|12438|12450|12438|12449.3|12437.3|1
1632928710000|2021-09-29 15:18:30|12449.4|12437.4|12448.8|12436.8|12450|12438|12448.2|12436.2|10
1632928720000|2021-09-29 15:18:40|12448.2|12436.2|12448.8|12436.8|12448.8|12436.8|12448.2|12436.2|0
1632928730000|2021-09-29 15:18:50|12449.4|12437.4|12446.9|12434.9|12449.5|12437.5|12446.9|12434.9|0
1632928740000|2021-09-29 15:19:00|12447.5|12435.5|12446.9|12434.9|12447.5|12435.5|12446.9|12434.9|0
1632928750000|2021-09-29 15:19:10|12447.5|12435.5|12451.2|12439.2|12451.2|12439.2|12446.9|12434.9|8
1632928760000|2021-09-29 15:19:20|12450.6|12438.6|12448.1|12436.1|12450.6|12438.6|12448.1|12436.1|0
1632928770000|2021-09-29 15:19:30|12447.5|12435.5|12447.5|12435.5|12448.7|12436.7|12446.9|12434.9|10
1632928780000|2021-09-29 15:19:40|12448.7|12436.7|12450.6|12438.6|12453.1|12441.1|12446.9|12434.9|23
1632928790000|2021-09-29 15:19:50|12452.4|12440.4|12453.1|12441.1|12453.1|12441.1|12452.4|12440.4|10
1632928800000|2021-09-29 15:20:00|12453.7|12441.7|12461.2|12449.2|12461.2|12449.2|12453.7|12441.7|37
1632928810000|2021-09-29 15:20:10|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|0
1632928820000|2021-09-29 15:20:20|12461.8|12449.8|12460.6|12448.6|12463.1|12451.1|12460.6|12448.6|1
1632928830000|2021-09-29 15:20:30|12460|12448|12458.7|12446.7|12460|12448|12457.5|12445.5|1
1632928840000|2021-09-29 15:20:40|12459.3|12447.3|12463.1|12451.1|12463.1|12451.1|12459.3|12447.3|0
1632928850000|2021-09-29 15:20:50|12462.5|12450.5|12460.7|12448.7|12462.5|12450.5|12460.7|12448.7|2
1632928860000|2021-09-29 15:21:00|12460.1|12448.1|12463.1|12451.1|12463.8|12451.8|12460.1|12448.1|5
1632928870000|2021-09-29 15:21:10|||||||||2
1632928900000|2021-09-29 15:21:40|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|24
1632928920000|2021-09-29 15:22:00|12463.1|12451.1|12463.1|12451.1|12463.8|12451.8|12463.1|12451.1|6
1632928930000|2021-09-29 15:22:10|12463.8|12451.8|12463.8|12451.8|12463.8|12451.8|12463.8|12451.8|0
1632928940000|2021-09-29 15:22:20|||||||||2
1632928960000|2021-09-29 15:22:40|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|12462.5|12450.5|2
1632928970000|2021-09-29 15:22:50|||||||||1
1632928980000|2021-09-29 15:23:00|12461.3|12449.3|12462.5|12450.5|12463.8|12451.8|12461.3|12449.3|7
1632928990000|2021-09-29 15:23:10|12465|12453|12465|12453|12465|12453|12465|12453|1
1632929000000|2021-09-29 15:23:20|12464.4|12452.4|12465|12453|12465|12453|12463.2|12451.2|10
1632929020000|2021-09-29 15:23:40|12464.4|12452.4|12464.4|12452.4|12464.4|12452.4|12464.4|12452.4|0
1632929030000|2021-09-29 15:23:50|12465|12453|12465|12453|12465.6|12453.6|12465|12453|1
1632929050000|2021-09-29 15:24:10|12463.8|12451.8|12465|12453|12465|12453|12463.8|12451.8|0
1632929060000|2021-09-29 15:24:20|12465.7|12453.7|12466.3|12454.3|12466.3|12454.3|12465.7|12453.7|2
1632929070000|2021-09-29 15:24:30|12464.4|12452.4|12464.4|12452.4|12464.4|12452.4|12463.7|12451.7|3
1632929080000|2021-09-29 15:24:40|12463.1|12451.1|12461.9|12449.9|12463.1|12451.1|12461.3|12449.3|0
1632929090000|2021-09-29 15:24:50|12461.3|12449.3|12460.7|12448.7|12461.9|12449.9|12460.7|12448.7|0
1632929100000|2021-09-29 15:25:00|12456.2|12444.2|12454.4|12442.4|12456.2|12444.2|12453.7|12441.7|1
1632929110000|2021-09-29 15:25:10|12456.2|12444.2|12457.4|12445.4|12458.1|12446.1|12456.2|12444.2|15
1632929130000|2021-09-29 15:25:30|12464.3|12452.3|12463.7|12451.7|12464.3|12452.3|12463|12451|19
1632929140000|2021-09-29 15:25:40|||||||||1
1632929160000|2021-09-29 15:26:00|12464.9|12452.9|12463.7|12451.7|12464.9|12452.9|12463.7|12451.7|2
1632929170000|2021-09-29 15:26:10|12464.3|12452.3|12464.9|12452.9|12464.9|12452.9|12464.3|12452.3|0
1632929190000|2021-09-29 15:26:30|12466.2|12454.2|12463.7|12451.7|12466.2|12454.2|12463.7|12451.7|3
1632929200000|2021-09-29 15:26:40|12464.3|12452.3|12463.7|12451.7|12465|12453|12463.7|12451.7|4
1632929220000|2021-09-29 15:27:00|12464.3|12452.3|12466.2|12454.2|12466.2|12454.2|12464.3|12452.3|5
1632929230000|2021-09-29 15:27:10|12465.6|12453.6|12465.6|12453.6|12465.6|12453.6|12465.6|12453.6|0
1632929240000|2021-09-29 15:27:20|12465|12453|12465|12453|12465|12453|12465|12453|0
1632929260000|2021-09-29 15:27:40|12464.4|12452.4|12463.7|12451.7|12464.4|12452.4|12463.7|12451.7|1
1632929280000|2021-09-29 15:28:00|||||||||2
1632929290000|2021-09-29 15:28:10|||||||||1
1632929310000|2021-09-29 15:28:30|12465|12453|12463.7|12451.7|12465|12453|12463.7|12451.7|1
1632929320000|2021-09-29 15:28:40|12464.4|12452.4|12463.7|12451.7|12464.4|12452.4|12463.7|12451.7|0
1632929330000|2021-09-29 15:28:50|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|5
1632929340000|2021-09-29 15:29:00|12469.3|12457.3|12469.9|12457.9|12469.9|12457.9|12469.3|12457.3|17
1632929350000|2021-09-29 15:29:10|12469.3|12457.3|12470|12458|12471.8|12459.8|12469.3|12457.3|5
1632929360000|2021-09-29 15:29:20|12469.4|12457.4|12468.7|12456.7|12470|12458|12468.1|12456.1|0
1632929380000|2021-09-29 15:29:40|12468.1|12456.1|12466.9|12454.9|12468.1|12456.1|12466.3|12454.3|0
1632929400000|2021-09-29 15:30:00|12466.3|12454.3|12463.7|12451.7|12466.3|12454.3|12463.7|12451.7|9
1632929410000|2021-09-29 15:30:10|||||||||3
1632929430000|2021-09-29 15:30:30|||||||||3
1632929450000|2021-09-29 15:30:50|||||||||3
1632929490000|2021-09-29 15:31:30|12462.4|12450.4|12462.4|12450.4|12462.4|12450.4|12462.4|12450.4|15
1632929500000|2021-09-29 15:31:40|12461.1|12449.1|12462.4|12450.4|12462.4|12450.4|12461.1|12449.1|3
1632929520000|2021-09-29 15:32:00|12468.1|12456.1|12466.8|12454.8|12468.1|12456.1|12466.8|12454.8|1
1632929530000|2021-09-29 15:32:10|12466.2|12454.2|12464.3|12452.3|12466.2|12454.2|12464.3|12452.3|2
1632929540000|2021-09-29 15:32:20|12462.4|12450.4|12462.4|12450.4|12462.4|12450.4|12462.4|12450.4|0
1632929550000|2021-09-29 15:32:30|12463.7|12451.7|12465.6|12453.6|12465.6|12453.6|12463.7|12451.7|4
1632929560000|2021-09-29 15:32:40|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|12466.2|12454.2|0
1632929570000|2021-09-29 15:32:50|12465.6|12453.6|12466.2|12454.2|12466.2|12454.2|12465.6|12453.6|0
1632929580000|2021-09-29 15:33:00|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|12466.8|12454.8|0
1632929590000|2021-09-29 15:33:10|12468.7|12456.7|12471.2|12459.2|12471.2|12459.2|12468.7|12456.7|1
1632929600000|2021-09-29 15:33:20|12471.8|12459.8|12473.7|12461.7|12474.3|12462.3|12471.8|12459.8|0
1632929610000|2021-09-29 15:33:30|12474.3|12462.3|12472.4|12460.4|12474.3|12462.3|12472.4|12460.4|0
1632929620000|2021-09-29 15:33:40|12471.8|12459.8|12474.3|12462.3|12474.3|12462.3|12471.8|12459.8|0
1632929630000|2021-09-29 15:33:50|12473.1|12461.1|12471.8|12459.8|12473.1|12461.1|12471.8|12459.8|0
1632929670000|2021-09-29 15:34:30|12471.2|12459.2|12468.1|12456.1|12471.2|12459.2|12468.1|12456.1|2
1632929690000|2021-09-29 15:34:50|||||||||2
1632929700000|2021-09-29 15:35:00|12468.7|12456.7|12468.8|12456.8|12468.8|12456.8|12468.1|12456.1|1
1632929710000|2021-09-29 15:35:10|12468.2|12456.2|12468.2|12456.2|12468.2|12456.2|12468.2|12456.2|0
1632929720000|2021-09-29 15:35:20|12468.8|12456.8|12470.6|12458.6|12470.6|12458.6|12468.8|12456.8|4
1632929740000|2021-09-29 15:35:40|12470|12458|12472.5|12460.5|12472.5|12460.5|12469.4|12457.4|7
1632929770000|2021-09-29 15:36:10|12471.2|12459.2|12471.2|12459.2|12471.2|12459.2|12471.2|12459.2|0
1632929780000|2021-09-29 15:36:20|||||||||2
1632929800000|2021-09-29 15:36:40|||||||||1
1632929810000|2021-09-29 15:36:50|12470.6|12458.6|12462.5|12450.5|12470.6|12458.6|12462.5|12450.5|16
1632929820000|2021-09-29 15:37:00|||||||||1
1632929830000|2021-09-29 15:37:10|||||||||1
1632929840000|2021-09-29 15:37:20|||||||||10
1632929850000|2021-09-29 15:37:30|12467.5|12455.5|12468.8|12456.8|12468.8|12456.8|12465.7|12453.7|1
1632929860000|2021-09-29 15:37:40|12468.2|12456.2|12466.9|12454.9|12468.2|12456.2|12466.9|12454.9|0
1632929870000|2021-09-29 15:37:50|12467.6|12455.6|12466.3|12454.3|12467.6|12455.6|12465.7|12453.7|14
1632929900000|2021-09-29 15:38:20|12465.1|12453.1|12466.3|12454.3|12466.3|12454.3|12465.1|12453.1|1
1632929910000|2021-09-29 15:38:30|12465.1|12453.1|12468.8|12456.8|12468.8|12456.8|12465.1|12453.1|9
1632929920000|2021-09-29 15:38:40|12468.2|12456.2|12468.8|12456.8|12468.8|12456.8|12468.2|12456.2|0
1632929930000|2021-09-29 15:38:50|12470.1|12458.1|12470.1|12458.1|12470.1|12458.1|12470.1|12458.1|6
1632929940000|2021-09-29 15:39:00|12468.3|12456.3|12467.6|12455.6|12468.3|12456.3|12466.3|12454.3|0
1632929950000|2021-09-29 15:39:10|12468.8|12456.8|12470.1|12458.1|12470.8|12458.8|12468.8|12456.8|0
1632929960000|2021-09-29 15:39:20|12469.5|12457.5|12470.1|12458.1|12470.1|12458.1|12469.5|12457.5|0
1632929970000|2021-09-29 15:39:30|12469.5|12457.5|12470.1|12458.1|12470.1|12458.1|12469.5|12457.5|0
1632929980000|2021-09-29 15:39:40|12468.9|12456.9|12470.7|12458.7|12470.7|12458.7|12468.9|12456.9|3
1632929990000|2021-09-29 15:39:50|12472.6|12460.6|12472.6|12460.6|12472.6|12460.6|12472.6|12460.6|2
1632930000000|2021-09-29 15:40:00|12473.2|12461.2|12475.7|12463.7|12475.7|12463.7|12473.2|12461.2|0
1632930010000|2021-09-29 15:40:10|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|12475.1|12463.1|0
1632930020000|2021-09-29 15:40:20|12475.7|12463.7|12475.1|12463.1|12475.7|12463.7|12475.1|12463.1|0
1632930030000|2021-09-29 15:40:30|12474.5|12462.5|12475.1|12463.1|12475.1|12463.1|12474.5|12462.5|0
1632930040000|2021-09-29 15:40:40|12474.5|12462.5|12472.6|12460.6|12474.5|12462.5|12472.6|12460.6|0
1632930060000|2021-09-29 15:41:00|12473.3|12461.3|12473.9|12461.9|12473.9|12461.9|12472.6|12460.6|0
1632930080000|2021-09-29 15:41:20|12473.3|12461.3|12473.9|12461.9|12473.9|12461.9|12473.3|12461.3|1
1632930090000|2021-09-29 15:41:30|12473.3|12461.3|12473.3|12461.3|12473.9|12461.9|12473.3|12461.3|0
1632930110000|2021-09-29 15:41:50|12472.7|12460.7|12473.3|12461.3|12473.3|12461.3|12472.6|12460.6|0
1632930120000|2021-09-29 15:42:00|12472.7|12460.7|12473.9|12461.9|12473.9|12461.9|12470.8|12458.8|2
1632930140000|2021-09-29 15:42:20|12473.3|12461.3|12473.9|12461.9|12473.9|12461.9|12473.3|12461.3|0
1632930160000|2021-09-29 15:42:40|12473.3|12461.3|12473.9|12461.9|12473.9|12461.9|12473.3|12461.3|1
1632930180000|2021-09-29 15:43:00|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|1
1632930200000|2021-09-29 15:43:20|12475.2|12463.2|12476.5|12464.5|12476.5|12464.5|12475.2|12463.2|1
1632930210000|2021-09-29 15:43:30|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|12475.2|12463.2|0
1632930220000|2021-09-29 15:43:40|12476.5|12464.5|12476.5|12464.5|12477.1|12465.1|12476.5|12464.5|0
1632930230000|2021-09-29 15:43:50|12477.1|12465.1|12476.5|12464.5|12477.1|12465.1|12476.5|12464.5|1
1632930250000|2021-09-29 15:44:10|12477.1|12465.1|12476.5|12464.5|12477.1|12465.1|12476.5|12464.5|0
1632930260000|2021-09-29 15:44:20|12476.4|12464.4|12480.2|12468.2|12480.2|12468.2|12476.4|12464.4|0
1632930300000|2021-09-29 15:45:00|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|0
1632930310000|2021-09-29 15:45:10|12482.7|12470.7|12482.1|12470.1|12482.7|12470.7|12482.1|12470.1|1
1632930320000|2021-09-29 15:45:20|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|12481.5|12469.5|1
1632930330000|2021-09-29 15:45:30|12480.9|12468.9|12481.5|12469.5|12481.5|12469.5|12480.9|12468.9|0
1632930340000|2021-09-29 15:45:40|||||||||1
1632930350000|2021-09-29 15:45:50|12480.9|12468.9|12482.1|12470.1|12482.7|12470.7|12480.3|12468.3|0
1632930360000|2021-09-29 15:46:00|12482.7|12470.7|12485.2|12473.2|12485.2|12473.2|12482.7|12470.7|0
1632930380000|2021-09-29 15:46:20|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|0
1632930390000|2021-09-29 15:46:30|12487.7|12475.7|12488.4|12476.4|12489|12477|12487.7|12475.7|0
1632930400000|2021-09-29 15:46:40|12487.8|12475.8|12489.6|12477.6|12489.6|12477.6|12487.1|12475.1|2
1632930410000|2021-09-29 15:46:50|12489|12477|12489|12477|12489.6|12477.6|12489|12477|4
1632930420000|2021-09-29 15:47:00|12489.6|12477.6|12487.1|12475.1|12489.6|12477.6|12487.1|12475.1|1
1632930430000|2021-09-29 15:47:10|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|0
1632930450000|2021-09-29 15:47:30|12488.3|12476.3|12489.6|12477.6|12490.2|12478.2|12488.3|12476.3|1
1632930460000|2021-09-29 15:47:40|12490.2|12478.2|12490.9|12478.9|12490.9|12478.9|12490.2|12478.2|2
1632930470000|2021-09-29 15:47:50|12489|12477|12488.4|12476.4|12489.6|12477.6|12488.4|12476.4|10
1632930480000|2021-09-29 15:48:00|12489|12477|12488.4|12476.4|12489|12477|12488.4|12476.4|0
1632930490000|2021-09-29 15:48:10|12489|12477|12490.2|12478.2|12490.2|12478.2|12489|12477|0
1632930500000|2021-09-29 15:48:20|12489|12477|12487.1|12475.1|12489|12477|12487.1|12475.1|3
1632930510000|2021-09-29 15:48:30|12485.3|12473.3|12489|12477|12490.2|12478.2|12485.3|12473.3|12
1632930540000|2021-09-29 15:49:00|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|12490.2|12478.2|0
1632930550000|2021-09-29 15:49:10|12489|12477|12490.2|12478.2|12490.2|12478.2|12489|12477|0
1632930560000|2021-09-29 15:49:20|12489.6|12477.6|12488.4|12476.4|12489.6|12477.6|12487.1|12475.1|0
1632930570000|2021-09-29 15:49:30|12489|12477|12490.2|12478.2|12490.2|12478.2|12489|12477|2
1632930580000|2021-09-29 15:49:40|12489.6|12477.6|12489|12477|12489.6|12477.6|12489|12477|0
1632930590000|2021-09-29 15:49:50|12488.4|12476.4|12490.3|12478.3|12490.3|12478.3|12488.4|12476.4|3
1632930600000|2021-09-29 15:50:00|12489|12477|12489|12477|12489.6|12477.6|12489|12477|0
1632930620000|2021-09-29 15:50:20|12489.6|12477.6|12490.3|12478.3|12490.3|12478.3|12489|12477|3
1632930630000|2021-09-29 15:50:30|12490.9|12478.9|12491.5|12479.5|12492.1|12480.1|12490.9|12478.9|0
1632930640000|2021-09-29 15:50:40|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|0
1632930650000|2021-09-29 15:50:50|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|0
1632930660000|2021-09-29 15:51:00|12492.8|12480.8|12494|12482|12494|12482|12492.8|12480.8|0
1632930670000|2021-09-29 15:51:10|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|0
1632930690000|2021-09-29 15:51:30|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|12493.4|12481.4|0
1632930700000|2021-09-29 15:51:40|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|12492.8|12480.8|8
1632930710000|2021-09-29 15:51:50|||||||||1
1632930720000|2021-09-29 15:52:00|12493.4|12481.4|12495.3|12483.3|12495.9|12483.9|12493.4|12481.4|9
1632930730000|2021-09-29 15:52:10|12496|12484|12496.6|12484.6|12496.6|12484.6|12496|12484|0
1632930740000|2021-09-29 15:52:20|||||||||2
1632930750000|2021-09-29 15:52:30|12496|12484|12496.6|12484.6|12496.6|12484.6|12496|12484|1
1632930760000|2021-09-29 15:52:40|12496|12484|12496.6|12484.6|12496.6|12484.6|12496|12484|0
1632930770000|2021-09-29 15:52:50|||||||||1
1632930780000|2021-09-29 15:53:00|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|3
1632930790000|2021-09-29 15:53:10|12494|12482|12492.8|12480.8|12495.3|12483.3|12492.8|12480.8|6
1632930800000|2021-09-29 15:53:20|12492.1|12480.1|12491.5|12479.5|12492.1|12480.1|12491.5|12479.5|12
1632930810000|2021-09-29 15:53:30|12490.2|12478.2|12489|12477|12491.5|12479.5|12489|12477|10
1632930830000|2021-09-29 15:53:50|12488.4|12476.4|12490.2|12478.2|12490.2|12478.2|12488.4|12476.4|2
1632930840000|2021-09-29 15:54:00|12488.4|12476.4|12488.4|12476.4|12493.4|12481.4|12487.8|12475.8|2
1632930850000|2021-09-29 15:54:10|12489|12477|12487.2|12475.2|12489|12477|12487.2|12475.2|0
1632930860000|2021-09-29 15:54:20|12489.7|12477.7|12490.9|12478.9|12490.9|12478.9|12489.7|12477.7|0
1632930870000|2021-09-29 15:54:30|12490.3|12478.3|12491.5|12479.5|12492.7|12480.7|12489.7|12477.7|0
1632930880000|2021-09-29 15:54:40|12490.3|12478.3|12492.7|12480.7|12492.7|12480.7|12490.3|12478.3|0
1632930890000|2021-09-29 15:54:50|12492.1|12480.1|12490.3|12478.3|12492.7|12480.7|12490.3|12478.3|0
1632930900000|2021-09-29 15:55:00|12489.7|12477.7|12491.6|12479.6|12492.8|12480.8|12489|12477|9
1632930910000|2021-09-29 15:55:10|12492.1|12480.1|12492.8|12480.8|12492.8|12480.8|12492.1|12480.1|1
1632930920000|2021-09-29 15:55:20|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|12492.1|12480.1|2
1632930930000|2021-09-29 15:55:30|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|12491.5|12479.5|0
1632930940000|2021-09-29 15:55:40|12492.1|12480.1|12492.7|12480.7|12492.7|12480.7|12492.1|12480.1|0
1632930950000|2021-09-29 15:55:50|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12494.7|12482.7|2
1632930960000|2021-09-29 15:56:00|12495.9|12483.9|12494.1|12482.1|12495.9|12483.9|12494.1|12482.1|0
1632930970000|2021-09-29 15:56:10|12495.3|12483.3|12494.7|12482.7|12495.3|12483.3|12494.7|12482.7|3
1632931000000|2021-09-29 15:56:40|12494.1|12482.1|12494.1|12482.1|12494.7|12482.7|12494.1|12482.1|0
1632931010000|2021-09-29 15:56:50|12494|12482|12493.4|12481.4|12494|12482|12493.4|12481.4|0
1632931020000|2021-09-29 15:57:00|||||||||1
1632931040000|2021-09-29 15:57:20|12496.6|12484.6|12494.1|12482.1|12496.6|12484.6|12494.1|12482.1|5
1632931050000|2021-09-29 15:57:30|||||||||1
1632931060000|2021-09-29 15:57:40|||||||||1
1632931070000|2021-09-29 15:57:50|12492.8|12480.8|12492.8|12480.8|12493.4|12481.4|12492.8|12480.8|2
1632931080000|2021-09-29 15:58:00|12495.3|12483.3|12496|12484|12496.6|12484.6|12495.3|12483.3|0
1632931090000|2021-09-29 15:58:10|12495.3|12483.3|12495.9|12483.9|12495.9|12483.9|12495.3|12483.3|0
1632931100000|2021-09-29 15:58:20|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|12495.3|12483.3|2
1632931110000|2021-09-29 15:58:30|12496|12484|12496.6|12484.6|12496.6|12484.6|12496|12484|0
1632931120000|2021-09-29 15:58:40|12497.2|12485.2|12495.4|12483.4|12497.2|12485.2|12495.4|12483.4|0
1632931130000|2021-09-29 15:58:50|12496|12484|12496.6|12484.6|12496.6|12484.6|12495.3|12483.3|0
1632931140000|2021-09-29 15:59:00|12497.9|12485.9|12497.8|12485.8|12499.1|12487.1|12496.6|12484.6|5
1632931160000|2021-09-29 15:59:20|12497.9|12485.9|12497.9|12485.9|12497.9|12485.9|12497.9|12485.9|0
1632931170000|2021-09-29 15:59:30|12499.1|12487.1|12501.7|12489.7|12502.9|12490.9|12499.1|12487.1|1
1632931190000|2021-09-29 15:59:50|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|0
1632931200000|2021-09-29 16:00:00|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|12501.7|12489.7|0
1632931240000|2021-09-29 16:00:40|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|0
1632931250000|2021-09-29 16:00:50|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|0
1632931260000|2021-09-29 16:01:00|12503.6|12491.6|12504.2|12492.2|12504.2|12492.2|12503.6|12491.6|2
1632931270000|2021-09-29 16:01:10|12500.5|12488.5|12501.7|12489.7|12501.7|12489.7|12500.5|12488.5|3
1632931310000|2021-09-29 16:01:50|||||||||2
1632931330000|2021-09-29 16:02:10|12500.5|12488.5|12499.8|12487.8|12501.1|12489.1|12499.8|12487.8|0
1632931340000|2021-09-29 16:02:20|||||||||1
1632931360000|2021-09-29 16:02:40|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|12497.3|12485.3|0
1632931370000|2021-09-29 16:02:50|12497.3|12485.3|12501.7|12489.7|12501.7|12489.7|12497.3|12485.3|2
1632931390000|2021-09-29 16:03:10|12504.8|12492.8|12504.2|12492.2|12504.8|12492.8|12504.2|12492.2|1
1632931410000|2021-09-29 16:03:30|12507.9|12495.9|12504.8|12492.8|12509.8|12497.8|12504.8|12492.8|5
1632931420000|2021-09-29 16:03:40|12503.6|12491.6|12501.7|12489.7|12503.6|12491.6|12501.7|12489.7|1
1632931430000|2021-09-29 16:03:50|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|12499.2|12487.2|0
1632931450000|2021-09-29 16:04:10|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|12500.4|12488.4|0
1632931470000|2021-09-29 16:04:30|||||||||1
1632931490000|2021-09-29 16:04:50|12501.1|12489.1|12501.7|12489.7|12501.7|12489.7|12501.1|12489.1|4
1632931500000|2021-09-29 16:05:00|12501.1|12489.1|12498.5|12486.5|12501.1|12489.1|12498.5|12486.5|13
1632931510000|2021-09-29 16:05:10|12499.1|12487.1|12497.8|12485.8|12499.1|12487.1|12497.8|12485.8|1
1632931540000|2021-09-29 16:05:40|||||||||1
1632931560000|2021-09-29 16:06:00|12499.1|12487.1|12497.8|12485.8|12499.1|12487.1|12497.8|12485.8|0
1632931580000|2021-09-29 16:06:20|||||||||4
1632931620000|2021-09-29 16:07:00|||||||||1
1632931630000|2021-09-29 16:07:10|12494.7|12482.7|12494.7|12482.7|12494.7|12482.7|12494.7|12482.7|1
1632931640000|2021-09-29 16:07:20|12493.5|12481.5|12492.8|12480.8|12493.5|12481.5|12492.8|12480.8|0
1632931650000|2021-09-29 16:07:30|||||||||1
1632931660000|2021-09-29 16:07:40|12495.3|12483.3|12493.5|12481.5|12496.6|12484.6|12493.5|12481.5|6
1632931670000|2021-09-29 16:07:50|12494.1|12482.1|12496.6|12484.6|12496.6|12484.6|12493.5|12481.5|0
1632931690000|2021-09-29 16:08:10|12496|12484|12494.8|12482.8|12496|12484|12494.8|12482.8|0
1632931700000|2021-09-29 16:08:20|||||||||2
1632931730000|2021-09-29 16:08:50|12495.5|12483.5|12494.8|12482.8|12495.5|12483.5|12494.8|12482.8|1
1632931740000|2021-09-29 16:09:00|12496.1|12484.1|12497.3|12485.3|12497.3|12485.3|12496.1|12484.1|1
1632931750000|2021-09-29 16:09:10|12496.7|12484.7|12497.3|12485.3|12497.3|12485.3|12496.7|12484.7|0
1632931760000|2021-09-29 16:09:20|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.1|12484.1|0
1632931770000|2021-09-29 16:09:30|12496.1|12484.1|12494.8|12482.8|12496.1|12484.1|12494.8|12482.8|2
1632931790000|2021-09-29 16:09:50|12494.2|12482.2|12494.8|12482.8|12494.8|12482.8|12494.2|12482.2|4
1632931810000|2021-09-29 16:10:10|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|12494.2|12482.2|0
1632931820000|2021-09-29 16:10:20|12496.7|12484.7|12497.3|12485.3|12497.3|12485.3|12496.7|12484.7|2
1632931830000|2021-09-29 16:10:30|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|0
1632931850000|2021-09-29 16:10:50|12496.1|12484.1|12496.7|12484.7|12496.7|12484.7|12496.1|12484.1|9
1632931860000|2021-09-29 16:11:00|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|12498.6|12486.6|0
1632931880000|2021-09-29 16:11:20|12498|12486|12496.7|12484.7|12498|12486|12496.7|12484.7|16
1632931890000|2021-09-29 16:11:30|12497.4|12485.4|12497.4|12485.4|12498|12486|12497.4|12485.4|1
1632931910000|2021-09-29 16:11:50|12498|12486|12497.4|12485.4|12498|12486|12497.4|12485.4|2
1632931920000|2021-09-29 16:12:00|||||||||2
1632931930000|2021-09-29 16:12:10|12496.7|12484.7|12497.4|12485.4|12498|12486|12495.5|12483.5|2
1632931940000|2021-09-29 16:12:20|12496.8|12484.8|12496.7|12484.7|12496.8|12484.8|12495.5|12483.5|0
1632931960000|2021-09-29 16:12:40|12495.5|12483.5|12498|12486|12498|12486|12495.5|12483.5|4
1632931970000|2021-09-29 16:12:50|12496.1|12484.1|12496.1|12484.1|12496.7|12484.7|12495.5|12483.5|4
1632931980000|2021-09-29 16:13:00|12496.7|12484.7|12496.1|12484.1|12496.7|12484.7|12496.1|12484.1|2
1632931990000|2021-09-29 16:13:10|12498|12486|12498|12486|12498|12486|12498|12486|1
1632932000000|2021-09-29 16:13:20|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|0
1632932010000|2021-09-29 16:13:30|12496.7|12484.7|12495.5|12483.5|12496.7|12484.7|12495.5|12483.5|1
1632932040000|2021-09-29 16:14:00|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|12496.7|12484.7|1
1632932050000|2021-09-29 16:14:10|12498|12486|12498|12486|12498|12486|12498|12486|0
1632932060000|2021-09-29 16:14:20|12497.4|12485.4|12496.7|12484.7|12497.4|12485.4|12496.7|12484.7|0
1632932070000|2021-09-29 16:14:30|12497.3|12485.3|12498|12486|12498|12486|12497.3|12485.3|0
1632932080000|2021-09-29 16:14:40|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|12497.4|12485.4|2
1632932100000|2021-09-29 16:15:00|12495.5|12483.5|12494.8|12482.8|12495.5|12483.5|12494.2|12482.2|4
1632932110000|2021-09-29 16:15:10|12492.9|12480.9|12492.9|12480.9|12493.5|12481.5|12492.2|12480.2|4
1632932120000|2021-09-29 16:15:20|12493.5|12481.5|12494.1|12482.1|12494.1|12482.1|12493.5|12481.5|0
1632932130000|2021-09-29 16:15:30|12493.5|12481.5|12492.2|12480.2|12493.5|12481.5|12492.2|12480.2|7
1632932150000|2021-09-29 16:15:50|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|0
1632932160000|2021-09-29 16:16:00|12490.9|12478.9|12490.3|12478.3|12490.9|12478.9|12490.3|12478.3|2
1632932190000|2021-09-29 16:16:30|12489.6|12477.6|12492.2|12480.2|12494.1|12482.1|12489.6|12477.6|9
1632932200000|2021-09-29 16:16:40|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|12491.6|12479.6|0
1632932210000|2021-09-29 16:16:50|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|2
1632932220000|2021-09-29 16:17:00|12491.6|12479.6|12491|12479|12491.6|12479.6|12490.3|12478.3|0
1632932230000|2021-09-29 16:17:10|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|0
1632932240000|2021-09-29 16:17:20|12491|12479|12491|12479|12491|12479|12491|12479|0
1632932250000|2021-09-29 16:17:30|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|12490.3|12478.3|0
1632932260000|2021-09-29 16:17:40|||||||||5
1632932280000|2021-09-29 16:18:00|12492.2|12480.2|12490.3|12478.3|12492.2|12480.2|12490.3|12478.3|1
1632932290000|2021-09-29 16:18:10|||||||||10
1632932300000|2021-09-29 16:18:20|||||||||2
1632932310000|2021-09-29 16:18:30|12489.7|12477.7|12489|12477|12489.7|12477.7|12489|12477|0
1632932330000|2021-09-29 16:18:50|12493.4|12481.4|12491|12479|12493.4|12481.4|12491|12479|11
1632932340000|2021-09-29 16:19:00|12490.3|12478.3|12494.1|12482.1|12494.7|12482.7|12490.3|12478.3|0
1632932360000|2021-09-29 16:19:20|12494.7|12482.7|12492.9|12480.9|12494.7|12482.7|12492.9|12480.9|2
1632932370000|2021-09-29 16:19:30|12493.5|12481.5|12492.9|12480.9|12493.5|12481.5|12492.3|12480.3|1
1632932400000|2021-09-29 16:20:00|12492.3|12480.3|12500.4|12488.4|12501|12489|12492.3|12480.3|2
1632932410000|2021-09-29 16:20:10|12502.9|12490.9|12503.6|12491.6|12506|12494|12502.9|12490.9|3
1632932420000|2021-09-29 16:20:20|12501.7|12489.7|12501.1|12489.1|12501.7|12489.7|12501.1|12489.1|0
1632932430000|2021-09-29 16:20:30|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|12502.9|12490.9|2
1632932440000|2021-09-29 16:20:40|12502.3|12490.3|12501.1|12489.1|12502.9|12490.9|12500.5|12488.5|2
1632932460000|2021-09-29 16:21:00|12501.7|12489.7|12502.9|12490.9|12502.9|12490.9|12501.7|12489.7|1
1632932470000|2021-09-29 16:21:10|12504.2|12492.2|12504.2|12492.2|12504.2|12492.2|12504.2|12492.2|0
1632932500000|2021-09-29 16:21:40|12505.4|12493.4|12506.1|12494.1|12506.1|12494.1|12505.4|12493.4|2
1632932510000|2021-09-29 16:21:50|12505.5|12493.5|12505.4|12493.4|12506.1|12494.1|12505.4|12493.4|5
1632932530000|2021-09-29 16:22:10|||||||||4
1632932550000|2021-09-29 16:22:30|12504.8|12492.8|12504.2|12492.2|12504.8|12492.8|12504.2|12492.2|7
1632932560000|2021-09-29 16:22:40|12503.6|12491.6|12501.7|12489.7|12503.6|12491.6|12501.7|12489.7|2
1632932570000|2021-09-29 16:22:50|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|12499.8|12487.8|0
1632932580000|2021-09-29 16:23:00|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|0
1632932600000|2021-09-29 16:23:20|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|12499.2|12487.2|0
1632932620000|2021-09-29 16:23:40|||||||||1
1632932630000|2021-09-29 16:23:50|12497.3|12485.3|12497.3|12485.3|12499.2|12487.2|12497.3|12485.3|7
1632932640000|2021-09-29 16:24:00|12499.2|12487.2|12499.3|12487.3|12499.3|12487.3|12499.2|12487.2|0
1632932660000|2021-09-29 16:24:20|12502.4|12490.4|12503|12491|12503|12491|12502.4|12490.4|5
1632932670000|2021-09-29 16:24:30|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|6
1632932700000|2021-09-29 16:25:00|||||||||1
1632932730000|2021-09-29 16:25:30|12503|12491|12503|12491|12503|12491|12503|12491|2
1632932750000|2021-09-29 16:25:50|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|1
1632932760000|2021-09-29 16:26:00|12501.8|12489.8|12499.9|12487.9|12501.8|12489.8|12499.9|12487.9|0
1632932780000|2021-09-29 16:26:20|12500.5|12488.5|12501.8|12489.8|12501.8|12489.8|12500.5|12488.5|1
1632932790000|2021-09-29 16:26:30|12501.1|12489.1|12501.8|12489.8|12501.8|12489.8|12501.1|12489.1|0
1632932810000|2021-09-29 16:26:50|||||||||3
1632932820000|2021-09-29 16:27:00|12501.1|12489.1|12504.9|12492.9|12504.9|12492.9|12501.1|12489.1|3
1632932830000|2021-09-29 16:27:10|12506.2|12494.2|12506.8|12494.8|12506.8|12494.8|12506.2|12494.2|0
1632932840000|2021-09-29 16:27:20|12505.5|12493.5|12506.7|12494.7|12506.7|12494.7|12505.5|12493.5|0
1632932850000|2021-09-29 16:27:30|12507.4|12495.4|12506.7|12494.7|12507.4|12495.4|12506.7|12494.7|0
1632932860000|2021-09-29 16:27:40|12506.1|12494.1|12504.3|12492.3|12506.8|12494.8|12504.3|12492.3|6
1632932870000|2021-09-29 16:27:50|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|12506.8|12494.8|0
1632932890000|2021-09-29 16:28:10|||||||||1
1632932900000|2021-09-29 16:28:20|12506.2|12494.2|12505.5|12493.5|12506.2|12494.2|12505.5|12493.5|0
1632932910000|2021-09-29 16:28:30|12506.2|12494.2|12505.5|12493.5|12506.2|12494.2|12505.5|12493.5|2
1632932940000|2021-09-29 16:29:00|12504.9|12492.9|12504.3|12492.3|12504.9|12492.9|12504.3|12492.3|0
1632932950000|2021-09-29 16:29:10|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|12503.7|12491.7|0
1632932970000|2021-09-29 16:29:30|12501.2|12489.2|12501.2|12489.2|12501.2|12489.2|12501.2|12489.2|0
1632932980000|2021-09-29 16:29:40|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|12502.4|12490.4|1
1632932990000|2021-09-29 16:29:50|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|12503.1|12491.1|0
1632933000000|2021-09-29 16:30:00|12504.3|12492.3|12503.7|12491.7|12504.3|12492.3|12503.7|12491.7|1
1632933010000|2021-09-29 16:30:10|12501.2|12489.2|12502.4|12490.4|12504.3|12492.3|12501.2|12489.2|16
1632933020000|2021-09-29 16:30:20|12499.9|12487.9|12501.1|12489.1|12501.1|12489.1|12499.2|12487.2|0
1632933060000|2021-09-29 16:31:00|12500.4|12488.4|12501.7|12489.7|12501.7|12489.7|12498.6|12486.6|0
1632933080000|2021-09-29 16:31:20|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|12501.1|12489.1|0
1632933090000|2021-09-29 16:31:30|12499.9|12487.9|12498.6|12486.6|12499.9|12487.9|12498.6|12486.6|1
1632933100000|2021-09-29 16:31:40|12499.2|12487.2|12498.6|12486.6|12499.2|12487.2|12498.6|12486.6|0
1632933110000|2021-09-29 16:31:50|12499.2|12487.2|12499.2|12487.2|12501.1|12489.1|12499.2|12487.2|5
1632933120000|2021-09-29 16:32:00|12500.5|12488.5|12499.9|12487.9|12500.5|12488.5|12499.9|12487.9|6
1632933130000|2021-09-29 16:32:10|12499.2|12487.2|12499.2|12487.2|12500.5|12488.5|12497.4|12485.4|0
1632933140000|2021-09-29 16:32:20|12499.8|12487.8|12500.5|12488.5|12500.5|12488.5|12499.8|12487.8|1
1632933150000|2021-09-29 16:32:30|12499.9|12487.9|12499.2|12487.2|12499.9|12487.9|12499.2|12487.2|0
1632933160000|2021-09-29 16:32:40|12498.7|12486.7|12499.3|12487.3|12499.3|12487.3|12498.1|12486.1|6
1632933170000|2021-09-29 16:32:50|12498.1|12486.1|12496.2|12484.2|12498.1|12486.1|12496.2|12484.2|0
1632933180000|2021-09-29 16:33:00|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|2
1632933190000|2021-09-29 16:33:10|12496.2|12484.2|12497.4|12485.4|12497.4|12485.4|12495.6|12483.6|4
1632933200000|2021-09-29 16:33:20|12496.2|12484.2|12494.9|12482.9|12496.2|12484.2|12494.9|12482.9|0
1632933210000|2021-09-29 16:33:30|12493.1|12481.1|12492.4|12480.4|12493.1|12481.1|12492.4|12480.4|0
1632933230000|2021-09-29 16:33:50|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|0
1632933240000|2021-09-29 16:34:00|12491.8|12479.8|12494.9|12482.9|12494.9|12482.9|12489.9|12477.9|0
1632933250000|2021-09-29 16:34:10|12494.3|12482.3|12494.3|12482.3|12494.3|12482.3|12493.7|12481.7|1
1632933270000|2021-09-29 16:34:30|12494.9|12482.9|12494.3|12482.3|12494.9|12482.9|12494.3|12482.3|0
1632933280000|2021-09-29 16:34:40|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|12492.4|12480.4|0
1632933300000|2021-09-29 16:35:00|||||||||2
1632933320000|2021-09-29 16:35:20|12491.1|12479.1|12490.5|12478.5|12491.1|12479.1|12490.5|12478.5|1
1632933330000|2021-09-29 16:35:30|12489.9|12477.9|12490.5|12478.5|12490.5|12478.5|12489.9|12477.9|0
1632933340000|2021-09-29 16:35:40|12489.9|12477.9|12489.3|12477.3|12489.9|12477.9|12489.3|12477.3|1
1632933350000|2021-09-29 16:35:50|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|12489.9|12477.9|0
1632933360000|2021-09-29 16:36:00|12490.5|12478.5|12490.5|12478.5|12493|12481|12490.5|12478.5|0
1632933370000|2021-09-29 16:36:10|12488.7|12476.7|12488.7|12476.7|12488.7|12476.7|12488.7|12476.7|3
1632933380000|2021-09-29 16:36:20|12489.3|12477.3|12486.8|12474.8|12489.3|12477.3|12486.2|12474.2|0
1632933390000|2021-09-29 16:36:30|12486.2|12474.2|12486.2|12474.2|12486.8|12474.8|12486.2|12474.2|0
1632933400000|2021-09-29 16:36:40|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|0
1632933410000|2021-09-29 16:36:50|12486.2|12474.2|12485.5|12473.5|12486.2|12474.2|12485.5|12473.5|0
1632933420000|2021-09-29 16:37:00|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|12486.8|12474.8|0
1632933440000|2021-09-29 16:37:20|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|6
1632933460000|2021-09-29 16:37:40|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|12483|12471|3
1632933470000|2021-09-29 16:37:50|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|12484.2|12472.2|0
1632933480000|2021-09-29 16:38:00|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|0
1632933490000|2021-09-29 16:38:10|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12484.3|12472.3|0
1632933500000|2021-09-29 16:38:20|12483|12471|12483|12471|12484.2|12472.2|12483|12471|4
1632933510000|2021-09-29 16:38:30|12483.6|12471.6|12484.9|12472.9|12485.5|12473.5|12483.6|12471.6|1
1632933520000|2021-09-29 16:38:40|12485.5|12473.5|12486.1|12474.1|12486.1|12474.1|12485.5|12473.5|4
1632933530000|2021-09-29 16:38:50|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|0
1632933540000|2021-09-29 16:39:00|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|0
1632933550000|2021-09-29 16:39:10|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|0
1632933560000|2021-09-29 16:39:20|12484.3|12472.3|12484.3|12472.3|12484.3|12472.3|12484.3|12472.3|0
1632933570000|2021-09-29 16:39:30|12484.9|12472.9|12485.5|12473.5|12485.5|12473.5|12484.3|12472.3|0
1632933580000|2021-09-29 16:39:40|12484.9|12472.9|12485.5|12473.5|12485.5|12473.5|12484.3|12472.3|0
1632933590000|2021-09-29 16:39:50|12484.9|12472.9|12485.5|12473.5|12485.5|12473.5|12484.9|12472.9|1
1632933600000|2021-09-29 16:40:00|12486.1|12474.1|12484.3|12472.3|12486.1|12474.1|12484.3|12472.3|1
1632933610000|2021-09-29 16:40:10|12483.6|12471.6|12484.3|12472.3|12484.9|12472.9|12483.6|12471.6|0
1632933620000|2021-09-29 16:40:20|12484.9|12472.9|12484.3|12472.3|12484.9|12472.9|12484.3|12472.3|0
1632933630000|2021-09-29 16:40:30|12484.9|12472.9|12485.5|12473.5|12486.1|12474.1|12484.3|12472.3|0
1632933660000|2021-09-29 16:41:00|12485.6|12473.6|12486.8|12474.8|12486.8|12474.8|12485.6|12473.6|2
1632933670000|2021-09-29 16:41:10|12485|12473|12485|12473|12485|12473|12485|12473|0
1632933680000|2021-09-29 16:41:20|12484.4|12472.4|12482.5|12470.5|12484.4|12472.4|12482.5|12470.5|0
1632933690000|2021-09-29 16:41:30|12483.7|12471.7|12484.4|12472.4|12484.4|12472.4|12483.7|12471.7|8
1632933720000|2021-09-29 16:42:00|12483.1|12471.1|12483.7|12471.7|12483.7|12471.7|12483.1|12471.1|0
1632933730000|2021-09-29 16:42:10|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|0
1632933740000|2021-09-29 16:42:20|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|0
1632933760000|2021-09-29 16:42:40|12481.9|12469.9|12484.4|12472.4|12485.7|12473.7|12481.9|12469.9|7
1632933770000|2021-09-29 16:42:50|12483.8|12471.8|12483.8|12471.8|12483.8|12471.8|12483.2|12471.2|1
1632933780000|2021-09-29 16:43:00|12484.4|12472.4|12483.8|12471.8|12485|12473|12483.8|12471.8|1
1632933800000|2021-09-29 16:43:20|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|3
1632933810000|2021-09-29 16:43:30|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|2
1632933820000|2021-09-29 16:43:40|||||||||1
1632933830000|2021-09-29 16:43:50|12483.8|12471.8|12483.1|12471.1|12484.4|12472.4|12483.1|12471.1|1
1632933840000|2021-09-29 16:44:00|12483.8|12471.8|12483.8|12471.8|12483.8|12471.8|12483.8|12471.8|0
1632933850000|2021-09-29 16:44:10|12481.9|12469.9|12481.9|12469.9|12484.4|12472.4|12481.9|12469.9|0
1632933860000|2021-09-29 16:44:20|12482.5|12470.5|12483.1|12471.1|12483.1|12471.1|12481.9|12469.9|0
1632933870000|2021-09-29 16:44:30|12484.4|12472.4|12484.4|12472.4|12484.4|12472.4|12483.8|12471.8|0
1632933880000|2021-09-29 16:44:40|12483.8|12471.8|12481.9|12469.9|12483.8|12471.8|12481.9|12469.9|0
1632933910000|2021-09-29 16:45:10|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|2
1632933920000|2021-09-29 16:45:20|12480.6|12468.6|12480|12468|12480.6|12468.6|12480|12468|2
1632933930000|2021-09-29 16:45:30|12480.6|12468.6|12483.1|12471.1|12483.1|12471.1|12480.6|12468.6|1
1632933940000|2021-09-29 16:45:40|||||||||1
1632933950000|2021-09-29 16:45:50|12482.5|12470.5|12483.1|12471.1|12483.1|12471.1|12482.5|12470.5|0
1632933960000|2021-09-29 16:46:00|12482.5|12470.5|12483.8|12471.8|12484.4|12472.4|12482.5|12470.5|2
1632933970000|2021-09-29 16:46:10|12483.1|12471.1|12484.4|12472.4|12484.4|12472.4|12483.1|12471.1|1
1632933980000|2021-09-29 16:46:20|12483.7|12471.7|12483.7|12471.7|12483.7|12471.7|12483.7|12471.7|0
1632933990000|2021-09-29 16:46:30|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|0
1632934000000|2021-09-29 16:46:40|12484.4|12472.4|12484.4|12472.4|12484.4|12472.4|12484.4|12472.4|0
1632934020000|2021-09-29 16:47:00|12483.2|12471.2|12483.1|12471.1|12483.2|12471.2|12483.1|12471.1|0
1632934030000|2021-09-29 16:47:10|||||||||1
1632934040000|2021-09-29 16:47:20|||||||||1
1632934050000|2021-09-29 16:47:30|12482.5|12470.5|12481.9|12469.9|12482.5|12470.5|12481.9|12469.9|0
1632934060000|2021-09-29 16:47:40|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|12480.6|12468.6|0
1632934070000|2021-09-29 16:47:50|12479.9|12467.9|12480.6|12468.6|12480.6|12468.6|12477.5|12465.5|1
1632934080000|2021-09-29 16:48:00|12481.2|12469.2|12483.1|12471.1|12483.1|12471.1|12481.2|12469.2|2
1632934090000|2021-09-29 16:48:10|12482.5|12470.5|12480.6|12468.6|12482.5|12470.5|12480|12468|1
1632934100000|2021-09-29 16:48:20|12480|12468|12481.8|12469.8|12481.8|12469.8|12480|12468|0
1632934110000|2021-09-29 16:48:30|12482.5|12470.5|12481.8|12469.8|12482.5|12470.5|12481.8|12469.8|0
1632934120000|2021-09-29 16:48:40|12481.2|12469.2|12480.6|12468.6|12481.2|12469.2|12480.6|12468.6|0
1632934130000|2021-09-29 16:48:50|12480|12468|12477.5|12465.5|12480|12468|12477.5|12465.5|2
1632934140000|2021-09-29 16:49:00|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|0
1632934150000|2021-09-29 16:49:10|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|0
1632934160000|2021-09-29 16:49:20|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|12479.3|12467.3|0
1632934180000|2021-09-29 16:49:40|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|0
1632934190000|2021-09-29 16:49:50|12476.2|12464.2|12476.8|12464.8|12476.8|12464.8|12476.2|12464.2|0
1632934200000|2021-09-29 16:50:00|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|0
1632934220000|2021-09-29 16:50:20|12476.8|12464.8|12476.2|12464.2|12476.8|12464.8|12476.2|12464.2|0
1632934240000|2021-09-29 16:50:40|12476.8|12464.8|12476.8|12464.8|12476.8|12464.8|12476.8|12464.8|1
1632934250000|2021-09-29 16:50:50|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|2
1632934260000|2021-09-29 16:51:00|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|12478.7|12466.7|1
1632934270000|2021-09-29 16:51:10|12478.1|12466.1|12478.1|12466.1|12478.7|12466.7|12478.1|12466.1|1
1632934280000|2021-09-29 16:51:20|12478.7|12466.7|12478.7|12466.7|12479.3|12467.3|12478.7|12466.7|1
1632934290000|2021-09-29 16:51:30|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|12476.2|12464.2|0
1632934300000|2021-09-29 16:51:40|12476.9|12464.9|12476.9|12464.9|12476.9|12464.9|12476.9|12464.9|1
1632934310000|2021-09-29 16:51:50|12476.2|12464.2|12476.2|12464.2|12476.8|12464.8|12476.2|12464.2|0
1632934320000|2021-09-29 16:52:00|12476.8|12464.8|12478.7|12466.7|12478.7|12466.7|12476.2|12464.2|0
1632934340000|2021-09-29 16:52:20|12478.1|12466.1|12478.1|12466.1|12478.1|12466.1|12478.1|12466.1|0
1632934360000|2021-09-29 16:52:40|12482.5|12470.5|12482.5|12470.5|12482.5|12470.5|12480.6|12468.6|1
1632934370000|2021-09-29 16:52:50|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|12483.1|12471.1|0
1632934400000|2021-09-29 16:53:20|12481.9|12469.9|12481.9|12469.9|12481.9|12469.9|12481.9|12469.9|3
1632934440000|2021-09-29 16:54:00|||||||||1
1632934480000|2021-09-29 16:54:40|||||||||2
1632934490000|2021-09-29 16:54:50|||||||||2
1632934520000|2021-09-29 16:55:20|||||||||1
1632934530000|2021-09-29 16:55:30|12484.4|12472.4|12487|12475|12487|12475|12484.4|12472.4|9
1632934540000|2021-09-29 16:55:40|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|8
1632934550000|2021-09-29 16:55:50|12487|12475|12486.5|12474.5|12487|12475|12486.5|12474.5|1
1632934560000|2021-09-29 16:56:00|12485.9|12473.9|12485.9|12473.9|12486.5|12474.5|12484.6|12472.6|1
1632934570000|2021-09-29 16:56:10|12487.7|12475.7|12487.1|12475.1|12487.7|12475.7|12487.1|12475.1|0
1632934580000|2021-09-29 16:56:20|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.1|12475.1|0
1632934630000|2021-09-29 16:57:10|12487.1|12475.1|12487.7|12475.7|12487.7|12475.7|12487.1|12475.1|2
1632934640000|2021-09-29 16:57:20|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|2
1632934650000|2021-09-29 16:57:30|12486.5|12474.5|12485.2|12473.2|12486.5|12474.5|12485.2|12473.2|0
1632934660000|2021-09-29 16:57:40|12484|12472|12482.1|12470.1|12484|12472|12481.5|12469.5|3
1632934670000|2021-09-29 16:57:50|12483.9|12471.9|12487.1|12475.1|12487.1|12475.1|12483.9|12471.9|17
1632934680000|2021-09-29 16:58:00|12487.7|12475.7|12488.4|12476.4|12488.4|12476.4|12487.1|12475.1|0
1632934690000|2021-09-29 16:58:10|12487.7|12475.7|12487.7|12475.7|12488.4|12476.4|12487.1|12475.1|1
1632934700000|2021-09-29 16:58:20|12486.5|12474.5|12487.7|12475.7|12487.7|12475.7|12486.5|12474.5|0
1632934710000|2021-09-29 16:58:30|12487.1|12475.1|12488.4|12476.4|12488.4|12476.4|12487.1|12475.1|12
1632934720000|2021-09-29 16:58:40|||||||||1
1632934740000|2021-09-29 16:59:00|12489.7|12477.7|12487.7|12475.7|12489.7|12477.7|12487.1|12475.1|22
1632934750000|2021-09-29 16:59:10|12487.1|12475.1|12486.5|12474.5|12487.1|12475.1|12486.5|12474.5|0
1632934760000|2021-09-29 16:59:20|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|12487.1|12475.1|0
1632934780000|2021-09-29 16:59:40|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|0
1632934790000|2021-09-29 16:59:50|||||||||1
1632934810000|2021-09-29 17:00:10|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|12487.7|12475.7|1
1632934820000|2021-09-29 17:00:20|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|12487.7|12475.7|9
1632934830000|2021-09-29 17:00:30|||||||||1
1632934840000|2021-09-29 17:00:40|||||||||1
1632934850000|2021-09-29 17:00:50|||||||||1
1632934860000|2021-09-29 17:01:00|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|12488.4|12476.4|1
1632934870000|2021-09-29 17:01:10|||||||||1
1632934880000|2021-09-29 17:01:20|||||||||4
1632934890000|2021-09-29 17:01:30|||||||||10
1632934900000|2021-09-29 17:01:40|12487.7|12475.7|12487.1|12475.1|12487.7|12475.7|12487.1|12475.1|4
1632934910000|2021-09-29 17:01:50|||||||||1
1632934920000|2021-09-29 17:02:00|12486.4|12474.4|12485.8|12473.8|12487.1|12475.1|12485.8|12473.8|0
1632934940000|2021-09-29 17:02:20|12484.5|12472.5|12484.5|12472.5|12484.5|12472.5|12484.5|12472.5|4
1632935000000|2021-09-29 17:03:20|12483.3|12471.3|12491.4|12479.4|12491.4|12479.4|12482.1|12470.1|8
1632935010000|2021-09-29 17:03:30|12490.8|12478.8|12493.3|12481.3|12493.9|12481.9|12490.1|12478.1|3
1632935020000|2021-09-29 17:03:40|12493.9|12481.9|12493.9|12481.9|12495.8|12483.8|12493.9|12481.9|2
1632935030000|2021-09-29 17:03:50|||||||||1
1632935040000|2021-09-29 17:04:00|12494.5|12482.5|12495.8|12483.8|12495.8|12483.8|12494.5|12482.5|0
1632935050000|2021-09-29 17:04:10|12495.2|12483.2|12495.8|12483.8|12495.8|12483.8|12495.2|12483.2|0
1632935060000|2021-09-29 17:04:20|12495.2|12483.2|12495.2|12483.2|12495.2|12483.2|12495.2|12483.2|0
1632935070000|2021-09-29 17:04:30|12493.4|12481.4|12493.3|12481.3|12493.4|12481.4|12493.3|12481.3|0
1632935080000|2021-09-29 17:04:40|12495.8|12483.8|12495.8|12483.8|12495.8|12483.8|12495.8|12483.8|1
1632935100000|2021-09-29 17:05:00|||||||||4
1632935110000|2021-09-29 17:05:10|12492.1|12480.1|12494.6|12482.6|12495.8|12483.8|12492.1|12480.1|6
1632935120000|2021-09-29 17:05:20|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|12493.3|12481.3|0
1632935130000|2021-09-29 17:05:30|12494.6|12482.6|12494.6|12482.6|12494.6|12482.6|12494.6|12482.6|0
1632935140000|2021-09-29 17:05:40|12494|12482|12493.4|12481.4|12494|12482|12493.4|12481.4|0
1632935160000|2021-09-29 17:06:00|12493.3|12481.3|12495.8|12483.8|12496.5|12484.5|12493.3|12481.3|0
1632935170000|2021-09-29 17:06:10|12496.5|12484.5|12497.1|12485.1|12497.1|12485.1|12496.5|12484.5|0
1632935180000|2021-09-29 17:06:20|12496.5|12484.5|12495.3|12483.3|12496.5|12484.5|12495.2|12483.2|1
1632935190000|2021-09-29 17:06:30|12496.5|12484.5|12496.5|12484.5|12496.5|12484.5|12496.5|12484.5|7
1632935200000|2021-09-29 17:06:40|12495.9|12483.9|12495.3|12483.3|12496.5|12484.5|12495.3|12483.3|5
1632935210000|2021-09-29 17:06:50|12494.7|12482.7|12494.7|12482.7|12496.5|12484.5|12494.7|12482.7|0
1632935220000|2021-09-29 17:07:00|12494|12482|12495.9|12483.9|12496.5|12484.5|12494|12482|0
1632935230000|2021-09-29 17:07:10|12496.5|12484.5|12494.7|12482.7|12496.5|12484.5|12494.6|12482.6|1
1632935240000|2021-09-29 17:07:20|12494.6|12482.6|12493.3|12481.3|12494.6|12482.6|12492.1|12480.1|2
1632935250000|2021-09-29 17:07:30|12492.7|12480.7|12490.2|12478.2|12493.3|12481.3|12489.6|12477.6|0
1632935260000|2021-09-29 17:07:40|12489.6|12477.6|12486.4|12474.4|12489.6|12477.6|12486.4|12474.4|3
1632935270000|2021-09-29 17:07:50|12485.2|12473.2|12485.8|12473.8|12486.4|12474.4|12485.2|12473.2|2
1632935280000|2021-09-29 17:08:00|12484.6|12472.6|12485.2|12473.2|12485.8|12473.8|12484.6|12472.6|0
1632935290000|2021-09-29 17:08:10|12483.4|12471.4|12482.1|12470.1|12483.4|12471.4|12481.5|12469.5|8
1632935310000|2021-09-29 17:08:30|12484.6|12472.6|12483.4|12471.4|12485.2|12473.2|12483.4|12471.4|0
1632935320000|2021-09-29 17:08:40|12484.6|12472.6|12481.5|12469.5|12484.6|12472.6|12481.5|12469.5|0
1632935330000|2021-09-29 17:08:50|12482.1|12470.1|12482.1|12470.1|12482.1|12470.1|12480.8|12468.8|0
1632935340000|2021-09-29 17:09:00|12481.5|12469.5|12483.3|12471.3|12483.3|12471.3|12480.8|12468.8|0
1632935350000|2021-09-29 17:09:10|12482.1|12470.1|12482.1|12470.1|12482.1|12470.1|12482.1|12470.1|0
1632935370000|2021-09-29 17:09:30|12484|12472|12484|12472|12484.6|12472.6|12483.4|12471.4|0
1632935380000|2021-09-29 17:09:40|12483.3|12471.3|12483.3|12471.3|12483.3|12471.3|12481.5|12469.5|0
1632935390000|2021-09-29 17:09:50|12484.6|12472.6|12485.2|12473.2|12485.2|12473.2|12484.6|12472.6|0
1632935400000|2021-09-29 17:10:00|12487.7|12475.7|12485.9|12473.9|12487.7|12475.7|12485.9|12473.9|3
1632935410000|2021-09-29 17:10:10|12486.5|12474.5|12487.1|12475.1|12487.7|12475.7|12486.5|12474.5|0
1632935420000|2021-09-29 17:10:20|12487.7|12475.7|12486.5|12474.5|12488.4|12476.4|12486.5|12474.5|2
1632935430000|2021-09-29 17:10:30|12485.9|12473.9|12487.2|12475.2|12487.2|12475.2|12485.9|12473.9|0
1632935440000|2021-09-29 17:10:40|12486.6|12474.6|12485.9|12473.9|12486.6|12474.6|12485.9|12473.9|0
1632935450000|2021-09-29 17:10:50|12485.3|12473.3|12485.9|12473.9|12485.9|12473.9|12485.3|12473.3|3
1632935460000|2021-09-29 17:11:00|12486.6|12474.6|12486|12474|12487.2|12475.2|12486|12474|0
1632935470000|2021-09-29 17:11:10|12486.6|12474.6|12487.3|12475.3|12487.3|12475.3|12486.6|12474.6|0
1632935480000|2021-09-29 17:11:20|||||||||2
1632935490000|2021-09-29 17:11:30|12490.4|12478.4|12490.4|12478.4|12490.9|12478.9|12490.4|12478.4|1
1632935500000|2021-09-29 17:11:40|12490.9|12478.9|12492.9|12480.9|12493.5|12481.5|12490.9|12478.9|1
1632935510000|2021-09-29 17:11:50|12494.7|12482.7|12492.9|12480.9|12494.7|12482.7|12492.9|12480.9|0
1632935520000|2021-09-29 17:12:00|12491|12479|12491|12479|12491.6|12479.6|12491|12479|0
1632935530000|2021-09-29 17:12:10|12490.4|12478.4|12488.5|12476.5|12490.4|12478.4|12488.5|12476.5|0
1632935570000|2021-09-29 17:12:50|||||||||1
1632935590000|2021-09-29 17:13:10|||||||||1
1632935610000|2021-09-29 17:13:30|12487.9|12475.9|12488.5|12476.5|12488.5|12476.5|12487.9|12475.9|7
1632935620000|2021-09-29 17:13:40|12487.9|12475.9|12488.5|12476.5|12488.5|12476.5|12487.9|12475.9|0
1632935630000|2021-09-29 17:13:50|12491|12479|12488.5|12476.5|12491|12479|12488.5|12476.5|0
1632935640000|2021-09-29 17:14:00|12489.7|12477.7|12489.7|12477.7|12490.4|12478.4|12489.1|12477.1|0
1632935650000|2021-09-29 17:14:10|12489.1|12477.1|12489.7|12477.7|12489.7|12477.7|12489.1|12477.1|1
1632935660000|2021-09-29 17:14:20|12489.1|12477.1|12489.7|12477.7|12489.7|12477.7|12489.1|12477.1|0
1632935670000|2021-09-29 17:14:30|12488.5|12476.5|12488.5|12476.5|12488.5|12476.5|12488.5|12476.5|2
1632935700000|2021-09-29 17:15:00|12489.2|12477.2|12489.8|12477.8|12489.8|12477.8|12489.2|12477.2|0
1632935710000|2021-09-29 17:15:10|12489.2|12477.2|12490.4|12478.4|12492.3|12480.3|12489.2|12477.2|1
1632935720000|2021-09-29 17:15:20|12491|12479|12487.3|12475.3|12491|12479|12487.3|12475.3|5
1632935730000|2021-09-29 17:15:30|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|1
1632935740000|2021-09-29 17:15:40|12489.8|12477.8|12490.4|12478.4|12490.4|12478.4|12489.8|12477.8|0
1632935750000|2021-09-29 17:15:50|12492.9|12480.9|12491.7|12479.7|12492.9|12480.9|12491.7|12479.7|1
1632935760000|2021-09-29 17:16:00|12492.3|12480.3|12491.7|12479.7|12493.5|12481.5|12491.7|12479.7|0
1632935790000|2021-09-29 17:16:30|12492.3|12480.3|12492.9|12480.9|12492.9|12480.9|12492.3|12480.3|0
1632935810000|2021-09-29 17:16:50|||||||||1
1632935820000|2021-09-29 17:17:00|12494.1|12482.1|12492.9|12480.9|12494.1|12482.1|12492.9|12480.9|4
1632935830000|2021-09-29 17:17:10|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|0
1632935840000|2021-09-29 17:17:20|12492.9|12480.9|12493.5|12481.5|12493.5|12481.5|12492.9|12480.9|0
1632935850000|2021-09-29 17:17:30|12491.6|12479.6|12492.2|12480.2|12492.9|12480.9|12491.6|12479.6|0
1632935860000|2021-09-29 17:17:40|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|0
1632935880000|2021-09-29 17:18:00|12494.1|12482.1|12493.5|12481.5|12494.8|12482.8|12493.5|12481.5|1
1632935890000|2021-09-29 17:18:10|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|12492.9|12480.9|0
1632935900000|2021-09-29 17:18:20|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|0
1632935920000|2021-09-29 17:18:40|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|0
1632935930000|2021-09-29 17:18:50|12494.1|12482.1|12494.1|12482.1|12494.1|12482.1|12493.5|12481.5|2
1632935940000|2021-09-29 17:19:00|12493.5|12481.5|12492.9|12480.9|12493.5|12481.5|12492.9|12480.9|2
1632935950000|2021-09-29 17:19:10|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|12493.5|12481.5|0
1632935960000|2021-09-29 17:19:20|12492.9|12480.9|12491.6|12479.6|12492.9|12480.9|12491.6|12479.6|0
1632935970000|2021-09-29 17:19:30|12491.7|12479.7|12491|12479|12491.7|12479.7|12491|12479|1
1632935990000|2021-09-29 17:19:50|12488.6|12476.6|12487.3|12475.3|12488.6|12476.6|12487.3|12475.3|1
1632936000000|2021-09-29 17:20:00|12487.9|12475.9|12492.9|12480.9|12492.9|12480.9|12487.9|12475.9|2
1632936010000|2021-09-29 17:20:10|12493.6|12481.6|12492.9|12480.9|12494.2|12482.2|12492.9|12480.9|0
1632936030000|2021-09-29 17:20:30|12492.3|12480.3|12492.9|12480.9|12492.9|12480.9|12492.3|12480.3|2
1632936040000|2021-09-29 17:20:40|||||||||1
1632936070000|2021-09-29 17:21:10|12492.3|12480.3|12491.7|12479.7|12492.3|12480.3|12491.7|12479.7|0
1632936120000|2021-09-29 17:22:00|12489.2|12477.2|12489.2|12477.2|12489.8|12477.8|12489.2|12477.2|5
1632936140000|2021-09-29 17:22:20|12489.8|12477.8|12489.2|12477.2|12489.8|12477.8|12489.2|12477.2|0
1632936170000|2021-09-29 17:22:50|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|12489.8|12477.8|0
1632936180000|2021-09-29 17:23:00|12487.3|12475.3|12489.8|12477.8|12489.8|12477.8|12487.3|12475.3|2
1632936190000|2021-09-29 17:23:10|12490.4|12478.4|12489.8|12477.8|12492.3|12480.3|12489.8|12477.8|3
1632936200000|2021-09-29 17:23:20|12489.2|12477.2|12489.2|12477.2|12489.8|12477.8|12489.2|12477.2|0
1632936210000|2021-09-29 17:23:30|12489.8|12477.8|12492.3|12480.3|12492.3|12480.3|12489.8|12477.8|0
1632936250000|2021-09-29 17:24:10|12494.8|12482.8|12496.1|12484.1|12496.1|12484.1|12494.8|12482.8|0
1632936260000|2021-09-29 17:24:20|12495.5|12483.5|12495.5|12483.5|12495.5|12483.5|12494.9|12482.9|3
1632936270000|2021-09-29 17:24:30|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|12494.9|12482.9|0
1632936280000|2021-09-29 17:24:40|12493.6|12481.6|12494.9|12482.9|12494.9|12482.9|12493.6|12481.6|1
1632936290000|2021-09-29 17:24:50|12496.1|12484.1|12492.3|12480.3|12496.1|12484.1|12492.3|12480.3|11
1632936300000|2021-09-29 17:25:00|12491.7|12479.7|12491.7|12479.7|12492.3|12480.3|12491.7|12479.7|0
1632936310000|2021-09-29 17:25:10|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|12489.2|12477.2|0
1632936320000|2021-09-29 17:25:20|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|0
1632936340000|2021-09-29 17:25:40|12485.4|12473.4|12486|12474|12486|12474|12485.4|12473.4|7
1632936370000|2021-09-29 17:26:10|12487.3|12475.3|12486.7|12474.7|12487.3|12475.3|12486.7|12474.7|4
1632936380000|2021-09-29 17:26:20|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|12487.3|12475.3|1
1632936390000|2021-09-29 17:26:30|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|2
1632936410000|2021-09-29 17:26:50|12486|12474|12486|12474|12486|12474|12486|12474|1
1632936450000|2021-09-29 17:27:30|12484.1|12472.1|12484.1|12472.1|12484.1|12472.1|12484.1|12472.1|3
1632936460000|2021-09-29 17:27:40|12483.5|12471.5|12486.6|12474.6|12486.6|12474.6|12483.5|12471.5|1
1632936480000|2021-09-29 17:28:00|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|12486.1|12474.1|3
1632936490000|2021-09-29 17:28:10|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|2
1632936510000|2021-09-29 17:28:30|12488.6|12476.6|12488.6|12476.6|12488.6|12476.6|12488|12476|0
1632936520000|2021-09-29 17:28:40|12488|12476|12484.8|12472.8|12488.6|12476.6|12484.8|12472.8|1
1632936540000|2021-09-29 17:29:00|12486.1|12474.1|12483.6|12471.6|12486.1|12474.1|12483.6|12471.6|2
1632936560000|2021-09-29 17:29:20|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|2
1632936570000|2021-09-29 17:29:30|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|12485.5|12473.5|0
1632936590000|2021-09-29 17:29:50|12484.8|12472.8|12483|12471|12484.8|12472.8|12482.3|12470.3|5
1632936600000|2021-09-29 17:30:00|12483.6|12471.6|12480.4|12468.4|12483.6|12471.6|12477.4|12465.4|21
1632936610000|2021-09-29 17:30:10|12479.8|12467.8|12479.8|12467.8|12479.8|12467.8|12479.8|12467.8|0
1632936620000|2021-09-29 17:30:20|12481.1|12469.1|12482.3|12470.3|12482.3|12470.3|12480.4|12468.4|0
1632936640000|2021-09-29 17:30:40|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|0
1632936650000|2021-09-29 17:30:50|12480.4|12468.4|12479.2|12467.2|12480.4|12468.4|12479.2|12467.2|15
1632936660000|2021-09-29 17:31:00|12479.8|12467.8|12479.8|12467.8|12479.8|12467.8|12478|12466|10
1632936670000|2021-09-29 17:31:10|12477.3|12465.3|12476.7|12464.7|12477.3|12465.3|12476.7|12464.7|5
1632936680000|2021-09-29 17:31:20|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|0
1632936690000|2021-09-29 17:31:30|12475.4|12463.4|12475.4|12463.4|12476|12464|12474.8|12462.8|0
1632936700000|2021-09-29 17:31:40|12476|12464|12476.7|12464.7|12478.5|12466.5|12475.4|12463.4|2
1632936710000|2021-09-29 17:31:50|12477.3|12465.3|12474.8|12462.8|12477.3|12465.3|12474.8|12462.8|0
1632936730000|2021-09-29 17:32:10|12477.2|12465.2|12478.5|12466.5|12478.5|12466.5|12477.2|12465.2|40
1632936740000|2021-09-29 17:32:20|12481|12469|12481|12469|12481|12469|12481|12469|1
1632936770000|2021-09-29 17:32:50|12479.1|12467.1|12479.1|12467.1|12479.1|12467.1|12479.1|12467.1|1
1632936780000|2021-09-29 17:33:00|12478.5|12466.5|12478.5|12466.5|12478.5|12466.5|12478.5|12466.5|0
1632936790000|2021-09-29 17:33:10|||||||||1
1632936800000|2021-09-29 17:33:20|12479.1|12467.1|12479.1|12467.1|12479.7|12467.7|12478.5|12466.5|0
1632936810000|2021-09-29 17:33:30|12479.8|12467.8|12480.4|12468.4|12480.4|12468.4|12479.8|12467.8|0
1632936820000|2021-09-29 17:33:40|12479.8|12467.8|12479.8|12467.8|12479.8|12467.8|12479.8|12467.8|11
1632936830000|2021-09-29 17:33:50|||||||||1
1632936840000|2021-09-29 17:34:00|||||||||3
1632936850000|2021-09-29 17:34:10|12479.1|12467.1|12479.1|12467.1|12479.1|12467.1|12479.1|12467.1|2
1632936860000|2021-09-29 17:34:20|12478.5|12466.5|12480.4|12468.4|12480.4|12468.4|12478.5|12466.5|0
1632936880000|2021-09-29 17:34:40|12478.5|12466.5|12478.5|12466.5|12478.5|12466.5|12477.2|12465.2|49
1632936890000|2021-09-29 17:34:50|12479.1|12467.1|12481|12469|12481|12469|12479.1|12467.1|4
1632936900000|2021-09-29 17:35:00|12481.6|12469.6|12482.2|12470.2|12482.9|12470.9|12481|12469|5
1632936910000|2021-09-29 17:35:10|12482.9|12470.9|12483.5|12471.5|12483.5|12471.5|12482.2|12470.2|0
1632936920000|2021-09-29 17:35:20|12484.7|12472.7|12484.7|12472.7|12484.7|12472.7|12484.7|12472.7|4
1632936930000|2021-09-29 17:35:30|12486|12474|12484.1|12472.1|12486|12474|12482.9|12470.9|2
1632936940000|2021-09-29 17:35:40|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|12484.8|12472.8|0
1632936950000|2021-09-29 17:35:50|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|7
1632936970000|2021-09-29 17:36:10|12480.9|12468.9|12480.3|12468.3|12480.9|12468.9|12479.7|12467.7|15
1632936980000|2021-09-29 17:36:20|12481|12469|12480.3|12468.3|12481|12469|12479.7|12467.7|1
1632936990000|2021-09-29 17:36:30|12479.7|12467.7|12478.5|12466.5|12481|12469|12478.5|12466.5|0
1632937000000|2021-09-29 17:36:40|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|0
1632937010000|2021-09-29 17:36:50|12479.1|12467.1|12474.1|12462.1|12479.1|12467.1|12474.1|12462.1|5
1632937020000|2021-09-29 17:37:00|12473.5|12461.5|12474.7|12462.7|12474.7|12462.7|12473.5|12461.5|0
1632937040000|2021-09-29 17:37:20|||||||||1
1632937060000|2021-09-29 17:37:40|12474.1|12462.1|12476|12464|12476|12464|12473.5|12461.5|14
1632937070000|2021-09-29 17:37:50|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|12474.8|12462.8|2
1632937080000|2021-09-29 17:38:00|12475.4|12463.4|12476|12464|12476|12464|12475.4|12463.4|0
1632937090000|2021-09-29 17:38:10|12477.3|12465.3|12479.2|12467.2|12479.2|12467.2|12477.3|12465.3|0
1632937100000|2021-09-29 17:38:20|12479.8|12467.8|12481|12469|12481.1|12469.1|12479.8|12467.8|0
1632937110000|2021-09-29 17:38:30|12480.4|12468.4|12481|12469|12481|12469|12480.4|12468.4|0
1632937120000|2021-09-29 17:38:40|12478.6|12466.6|12481|12469|12481|12469|12478.6|12466.6|1
1632937140000|2021-09-29 17:39:00|12483.5|12471.5|12482.9|12470.9|12483.5|12471.5|12481.6|12469.6|2
1632937150000|2021-09-29 17:39:10|12483.5|12471.5|12482.3|12470.3|12483.5|12471.5|12482.3|12470.3|0
1632937160000|2021-09-29 17:39:20|12482.9|12470.9|12482.3|12470.3|12482.9|12470.9|12482.3|12470.3|2
1632937170000|2021-09-29 17:39:30|12482.9|12470.9|12483.5|12471.5|12483.5|12471.5|12482.9|12470.9|0
1632937190000|2021-09-29 17:39:50|12482.3|12470.3|12481|12469|12483.5|12471.5|12481|12469|10
1632937200000|2021-09-29 17:40:00|12482.3|12470.3|12483.5|12471.5|12483.5|12471.5|12482.3|12470.3|0
1632937220000|2021-09-29 17:40:20|12482.2|12470.2|12481.6|12469.6|12482.2|12470.2|12481.6|12469.6|1
1632937230000|2021-09-29 17:40:30|12480.4|12468.4|12480.4|12468.4|12480.4|12468.4|12480.4|12468.4|1
1632937250000|2021-09-29 17:40:50|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|12479.7|12467.7|0
1632937270000|2021-09-29 17:41:10|12477.8|12465.8|12477.8|12465.8|12477.8|12465.8|12477.2|12465.2|9
1632937280000|2021-09-29 17:41:20|12477.2|12465.2|12477.2|12465.2|12477.2|12465.2|12477.2|12465.2|0
1632937290000|2021-09-29 17:41:30|12476.6|12464.6|12476.6|12464.6|12476.6|12464.6|12476.6|12464.6|0
1632937300000|2021-09-29 17:41:40|12475.9|12463.9|12475.9|12463.9|12475.9|12463.9|12475.9|12463.9|0
1632937310000|2021-09-29 17:41:50|12474.7|12462.7|12472.2|12460.2|12474.7|12462.7|12472.2|12460.2|32
1632937320000|2021-09-29 17:42:00|12475.3|12463.3|12477.3|12465.3|12477.3|12465.3|12474.7|12462.7|5
1632937330000|2021-09-29 17:42:10|12476.6|12464.6|12474.8|12462.8|12476.6|12464.6|12474.8|12462.8|0
1632937340000|2021-09-29 17:42:20|12475.4|12463.4|12474.1|12462.1|12475.4|12463.4|12474.1|12462.1|0
1632937350000|2021-09-29 17:42:30|12474.7|12462.7|12474.7|12462.7|12474.7|12462.7|12474.1|12462.1|0
1632937360000|2021-09-29 17:42:40|12474.1|12462.1|12472.2|12460.2|12474.1|12462.1|12472.2|12460.2|2
1632937380000|2021-09-29 17:43:00|12473.4|12461.4|12472.9|12460.9|12474.7|12462.7|12472.9|12460.9|0
1632937390000|2021-09-29 17:43:10|12473.5|12461.5|12472.2|12460.2|12474.7|12462.7|12472.2|12460.2|1
1632937410000|2021-09-29 17:43:30|12471.6|12459.6|12471.6|12459.6|12471.6|12459.6|12471.6|12459.6|6
1632937420000|2021-09-29 17:43:40|||||||||5
1632937430000|2021-09-29 17:43:50|12470.4|12458.4|12471.6|12459.6|12471.6|12459.6|12470.4|12458.4|5
1632937440000|2021-09-29 17:44:00|12471|12459|12474.8|12462.8|12475.3|12463.3|12471|12459|11
1632937450000|2021-09-29 17:44:10|12473.5|12461.5|12476|12464|12476|12464|12473.5|12461.5|11
1632937460000|2021-09-29 17:44:20|||||||||1
1632937470000|2021-09-29 17:44:30|12475.4|12463.4|12474.1|12462.1|12475.4|12463.4|12474.1|12462.1|5
1632937480000|2021-09-29 17:44:40|12472.8|12460.8|12472.2|12460.2|12472.8|12460.8|12472.2|12460.2|0
1632937490000|2021-09-29 17:44:50|12471.6|12459.6|12471.6|12459.6|12472.2|12460.2|12471.6|12459.6|0
1632937500000|2021-09-29 17:45:00|12472.8|12460.8|12470.3|12458.3|12472.8|12460.8|12469.7|12457.7|0
1632937510000|2021-09-29 17:45:10|12469.7|12457.7|12468.4|12456.4|12469.7|12457.7|12464.6|12452.6|21
1632937520000|2021-09-29 17:45:20|12467.1|12455.1|12466.5|12454.5|12467.1|12455.1|12464.7|12452.7|4
1632937530000|2021-09-29 17:45:30|12465.9|12453.9|12465.3|12453.3|12466.5|12454.5|12465.3|12453.3|1
1632937540000|2021-09-29 17:45:40|12465.9|12453.9|12465.9|12453.9|12465.9|12453.9|12465.9|12453.9|0
1632937550000|2021-09-29 17:45:50|12465.3|12453.3|12465.3|12453.3|12465.9|12453.9|12465.3|12453.3|2
1632937560000|2021-09-29 17:46:00|12464.1|12452.1|12467.8|12455.8|12467.8|12455.8|12463.4|12451.4|8
1632937570000|2021-09-29 17:46:10|12468.4|12456.4|12465.9|12453.9|12468.4|12456.4|12464.1|12452.1|13
1632937580000|2021-09-29 17:46:20|12465.3|12453.3|12465.9|12453.9|12465.9|12453.9|12465.3|12453.3|0
1632937590000|2021-09-29 17:46:30|12465.4|12453.4|12464.8|12452.8|12465.4|12453.4|12464.8|12452.8|4
1632937600000|2021-09-29 17:46:40|12465.4|12453.4|12467.3|12455.3|12467.3|12455.3|12465.4|12453.4|1
1632937610000|2021-09-29 17:46:50|12467.9|12455.9|12467.3|12455.3|12467.9|12455.9|12466.7|12454.7|3
1632937620000|2021-09-29 17:47:00|12466.7|12454.7|12466.7|12454.7|12467.3|12455.3|12466.7|12454.7|0
1632937630000|2021-09-29 17:47:10|12467.3|12455.3|12464.2|12452.2|12467.3|12455.3|12462.9|12450.9|12
1632937640000|2021-09-29 17:47:20|12463.6|12451.6|12463.5|12451.5|12464.2|12452.2|12462.9|12450.9|1
1632937650000|2021-09-29 17:47:30|12462.3|12450.3|12462.3|12450.3|12462.3|12450.3|12462.3|12450.3|0
1632937670000|2021-09-29 17:47:50|12460.4|12448.4|12459.8|12447.8|12460.4|12448.4|12459.2|12447.2|2
1632937680000|2021-09-29 17:48:00|12460.4|12448.4|12464.8|12452.8|12464.8|12452.8|12460.4|12448.4|2
1632937690000|2021-09-29 17:48:10|12464.1|12452.1|12464.1|12452.1|12464.1|12452.1|12464.1|12452.1|0
1632937700000|2021-09-29 17:48:20|12462.3|12450.3|12461.6|12449.6|12462.3|12450.3|12459.8|12447.8|4
1632937710000|2021-09-29 17:48:30|12461|12449|12460.4|12448.4|12461|12449|12459.8|12447.8|0
1632937720000|2021-09-29 17:48:40|12461|12449|12462.2|12450.2|12462.9|12450.9|12461|12449|0
1632937730000|2021-09-29 17:48:50|12465.4|12453.4|12464.8|12452.8|12465.4|12453.4|12464.8|12452.8|0
1632937740000|2021-09-29 17:49:00|12466|12454|12463.5|12451.5|12466|12454|12463.5|12451.5|4
1632937750000|2021-09-29 17:49:10|12461|12449|12464.1|12452.1|12464.1|12452.1|12461|12449|0
1632937760000|2021-09-29 17:49:20|12464.7|12452.7|12464.7|12452.7|12464.7|12452.7|12464.1|12452.1|2
1632937770000|2021-09-29 17:49:30|12463.5|12451.5|12463.5|12451.5|12463.5|12451.5|12463.5|12451.5|0
1632937780000|2021-09-29 17:49:40|12464.1|12452.1|12461|12449|12464.1|12452.1|12461|12449|5
1632937790000|2021-09-29 17:49:50|12459.7|12447.7|12460.3|12448.3|12460.9|12448.9|12459.1|12447.1|11
1632937800000|2021-09-29 17:50:00|12459.7|12447.7|12460.3|12448.3|12460.3|12448.3|12459.7|12447.7|0
1632937810000|2021-09-29 17:50:10|12462.2|12450.2|12462.8|12450.8|12462.8|12450.8|12462.2|12450.2|2
1632937820000|2021-09-29 17:50:20|12465.9|12453.9|12465.3|12453.3|12465.9|12453.9|12465.3|12453.3|0
1632937830000|2021-09-29 17:50:30|12464|12452|12464|12452|12464.6|12452.6|12463.4|12451.4|0
1632937840000|2021-09-29 17:50:40|12463.4|12451.4|12462.8|12450.8|12463.4|12451.4|12462.2|12450.2|0
1632937850000|2021-09-29 17:50:50|12464|12452|12461|12449|12464.1|12452.1|12461|12449|26
1632937860000|2021-09-29 17:51:00|12461.6|12449.6|12460.9|12448.9|12463.4|12451.4|12460.9|12448.9|6
1632937870000|2021-09-29 17:51:10|12459.7|12447.7|12456.6|12444.6|12461.6|12449.6|12456.6|12444.6|4
1632937880000|2021-09-29 17:51:20|12455.9|12443.9|12458.4|12446.4|12459.7|12447.7|12455.9|12443.9|4
1632937890000|2021-09-29 17:51:30|12459|12447|12458.4|12446.4|12459.7|12447.7|12458.4|12446.4|1
1632937900000|2021-09-29 17:51:40|12457.2|12445.2|12457.8|12445.8|12458.4|12446.4|12457.2|12445.2|3
1632937910000|2021-09-29 17:51:50|12458.4|12446.4|12460.9|12448.9|12460.9|12448.9|12458.4|12446.4|0
1632937920000|2021-09-29 17:52:00|12459|12447|12454|12442|12460.3|12448.3|12454|12442|15
1632937930000|2021-09-29 17:52:10|12454.6|12442.6|12455.3|12443.3|12455.9|12443.9|12454.6|12442.6|4
1632937940000|2021-09-29 17:52:20|12455.9|12443.9|12455.9|12443.9|12455.9|12443.9|12455.3|12443.3|0
1632937950000|2021-09-29 17:52:30|12457.8|12445.8|12455.9|12443.9|12457.8|12445.8|12455.9|12443.9|0
1632937960000|2021-09-29 17:52:40|12457.1|12445.1|12454.7|12442.7|12457.1|12445.1|12454.7|12442.7|2
1632937970000|2021-09-29 17:52:50|12455.9|12443.9|12455.9|12443.9|12455.9|12443.9|12455.9|12443.9|2
1632937980000|2021-09-29 17:53:00|12458.4|12446.4|12459.1|12447.1|12460.3|12448.3|12457.8|12445.8|0
1632937990000|2021-09-29 17:53:10|12459.7|12447.7|12459.1|12447.1|12459.7|12447.7|12459.1|12447.1|0
1632938010000|2021-09-29 17:53:30|||||||||1
1632938020000|2021-09-29 17:53:40|12459.7|12447.7|12459.7|12447.7|12459.7|12447.7|12459.1|12447.1|2
1632938030000|2021-09-29 17:53:50|12459.1|12447.1|12463.5|12451.5|12464.7|12452.7|12459.1|12447.1|2
1632938040000|2021-09-29 17:54:00|12466.6|12454.6|12471.6|12459.6|12473.5|12461.5|12466|12454|7
1632938050000|2021-09-29 17:54:10|12474.1|12462.1|12474.1|12462.1|12474.7|12462.7|12472.9|12460.9|0
1632938060000|2021-09-29 17:54:20|12473.5|12461.5|12470.4|12458.4|12474.1|12462.1|12470.4|12458.4|16
1632938070000|2021-09-29 17:54:30|12467.9|12455.9|12469.7|12457.7|12469.7|12457.7|12467.2|12455.2|0
1632938080000|2021-09-29 17:54:40|12470.3|12458.3|12475.4|12463.4|12476|12464|12470.3|12458.3|0
1632938090000|2021-09-29 17:54:50|12474.8|12462.8|12473.6|12461.6|12475.4|12463.4|12473.6|12461.6|0
1632938100000|2021-09-29 17:55:00|12474.8|12462.8|12477.3|12465.3|12477.9|12465.9|12474.8|12462.8|1
1632938110000|2021-09-29 17:55:10|12476.7|12464.7|12480.5|12468.5|12480.5|12468.5|12476.1|12464.1|1
1632938120000|2021-09-29 17:55:20|12481.7|12469.7|12481.1|12469.1|12481.7|12469.7|12481.1|12469.1|0
1632938130000|2021-09-29 17:55:30|12479.9|12467.9|12478.6|12466.6|12479.9|12467.9|12478.6|12466.6|0
1632938140000|2021-09-29 17:55:40|12479.3|12467.3|12479.9|12467.9|12480.5|12468.5|12479.3|12467.3|1
1632938150000|2021-09-29 17:55:50|12481.1|12469.1|12481.1|12469.1|12482.3|12470.3|12480.4|12468.4|6
1632938160000|2021-09-29 17:56:00|12479.2|12467.2|12479.8|12467.8|12479.8|12467.8|12478.6|12466.6|0
1632938170000|2021-09-29 17:56:10|12479.2|12467.2|12480.4|12468.4|12480.4|12468.4|12478|12466|0
1632938180000|2021-09-29 17:56:20|12481.1|12469.1|12481.7|12469.7|12481.7|12469.7|12480.4|12468.4|5
1632938190000|2021-09-29 17:56:30|12482.3|12470.3|12483|12471|12483|12471|12482.3|12470.3|0
1632938200000|2021-09-29 17:56:40|12483.6|12471.6|12482.3|12470.3|12483.6|12471.6|12482.3|12470.3|2
1632938210000|2021-09-29 17:56:50|12483|12471|12483|12471|12483|12471|12483|12471|5
1632938220000|2021-09-29 17:57:00|12482.4|12470.4|12481.1|12469.1|12483|12471|12481.1|12469.1|1
1632938230000|2021-09-29 17:57:10|12481.8|12469.8|12481.1|12469.1|12481.8|12469.8|12481.1|12469.1|0
1632938240000|2021-09-29 17:57:20|||||||||6
1632938250000|2021-09-29 17:57:30|12480.5|12468.5|12481.8|12469.8|12481.8|12469.8|12480.5|12468.5|3
1632938260000|2021-09-29 17:57:40|||||||||2
1632938270000|2021-09-29 17:57:50|12482.4|12470.4|12481.8|12469.8|12483.7|12471.7|12481.8|12469.8|0
1632938280000|2021-09-29 17:58:00|12482.4|12470.4|12481.8|12469.8|12482.4|12470.4|12481.2|12469.2|0
1632938290000|2021-09-29 17:58:10|12481.2|12469.2|12478|12466|12481.8|12469.8|12477.4|12465.4|8
1632938300000|2021-09-29 17:58:20|12477.4|12465.4|12478|12466|12478|12466|12477.4|12465.4|2
1632938310000|2021-09-29 17:58:30|12477.4|12465.4|12478.7|12466.7|12478.7|12466.7|12474.9|12462.9|1
1632938320000|2021-09-29 17:58:40|12478|12466|12478|12466|12478|12466|12478|12466|2
1632938330000|2021-09-29 17:58:50|12479.3|12467.3|12481.2|12469.2|12481.2|12469.2|12479.3|12467.3|0
1632938340000|2021-09-29 17:59:00|12480|12468|12485|12473|12486.2|12474.2|12479.3|12467.3|0
1632938350000|2021-09-29 17:59:10|12485.6|12473.6|12479.9|12467.9|12486.2|12474.2|12479.9|12467.9|2
1632938360000|2021-09-29 17:59:20|12478.6|12466.6|12474.3|12462.3|12479.2|12467.2|12473.7|12461.7|20
1632938370000|2021-09-29 17:59:30|12474.9|12462.9|12458.7|12446.7|12474.9|12462.9|12458.7|12446.7|77
1632938380000|2021-09-29 17:59:40|12460.1|12448.1|12460.6|12448.6|12460.6|12448.6|12457|12445|75
1632938390000|2021-09-29 17:59:50|12461.2|12449.2|12458.7|12446.7|12461.2|12449.2|12452.6|12440.6|41
1632938400000|2021-09-29 18:00:00|12459.4|12447.4|12455.1|12443.1|12460|12448|12455.1|12443.1|8
1632938410000|2021-09-29 18:00:10|12454.5|12442.5|12456.2|12444.2|12463|12451|12454.5|12442.5|43
1632938420000|2021-09-29 18:00:20|12455.6|12443.6|12451.9|12439.9|12455.6|12443.6|12451.3|12439.3|13
1632938430000|2021-09-29 18:00:30|12452.5|12440.5|12451.9|12439.9|12452.5|12440.5|12451.3|12439.3|1
1632938440000|2021-09-29 18:00:40|12452.6|12440.6|12451.3|12439.3|12452.6|12440.6|12448.8|12436.8|12
1632938450000|2021-09-29 18:00:50|12451.9|12439.9|12455.7|12443.7|12456.3|12444.3|12451.3|12439.3|2
1632938460000|2021-09-29 18:01:00|12456.3|12444.3|12458|12446|12458.6|12446.6|12456.3|12444.3|22
1632938470000|2021-09-29 18:01:10|12459.9|12447.9|12461.1|12449.1|12461.1|12449.1|12459.9|12447.9|4
1632938480000|2021-09-29 18:01:20|12460|12448|12460.6|12448.6|12460.6|12448.6|12460|12448|1
1632938490000|2021-09-29 18:01:30|12460|12448|12460.6|12448.6|12460.6|12448.6|12460|12448|0
1632938500000|2021-09-29 18:01:40|12460|12448|12457.5|12445.5|12460.6|12448.6|12457.5|12445.5|5
1632938510000|2021-09-29 18:01:50|12460|12448|12460.5|12448.5|12460.5|12448.5|12458.7|12446.7|5
1632938520000|2021-09-29 18:02:00|12461.2|12449.2|12458.1|12446.1|12461.2|12449.2|12458.1|12446.1|1
1632938530000|2021-09-29 18:02:10|12458.7|12446.7|12459.3|12447.3|12459.3|12447.3|12458.1|12446.1|0
1632938540000|2021-09-29 18:02:20|12460.6|12448.6|12460.6|12448.6|12460.6|12448.6|12459.3|12447.3|1
1632938550000|2021-09-29 18:02:30|12461.8|12449.8|12463.1|12451.1|12463.1|12451.1|12461.2|12449.2|1
1632938560000|2021-09-29 18:02:40|12462.5|12450.5|12461.8|12449.8|12462.5|12450.5|12461.8|12449.8|0
1632938570000|2021-09-29 18:02:50|12464|12444|12459.3|12447.3|12464|12447.3|12458.1|12444|12
1632938580000|2021-09-29 18:03:00|12458.7|12446.7|12456.9|12444.9|12458.7|12446.7|12456.9|12444.9|2
1632938590000|2021-09-29 18:03:10|12457.5|12445.5|12458.8|12446.8|12458.8|12446.8|12457.5|12445.5|0
1632938600000|2021-09-29 18:03:20|12459.4|12447.4|12457.5|12445.5|12460.6|12448.6|12457.5|12445.5|18
1632938610000|2021-09-29 18:03:30|12456.9|12444.9|12459.4|12447.4|12459.4|12447.4|12456.9|12444.9|0
1632938620000|2021-09-29 18:03:40|12458.1|12446.1|12458.1|12446.1|12458.1|12446.1|12456.9|12444.9|7
1632938630000|2021-09-29 18:03:50|12461.5|12441.5|12456.3|12444.3|12461.5|12444.3|12456.3|12441.5|2
1632938640000|2021-09-29 18:04:00|12456.9|12444.9|12457.5|12445.5|12461.5|12446.7|12456.9|12441.5|0
1632938660000|2021-09-29 18:04:20|12458.1|12446.1|12456.9|12444.9|12458.1|12446.1|12456.9|12444.9|3
1632938680000|2021-09-29 18:04:40|12456.3|12444.3|12454.4|12442.4|12456.9|12444.9|12453.8|12441.8|9
1632938690000|2021-09-29 18:04:50|12455|12443|12448.8|12436.8|12456.5|12443|12448.8|12436.5|11
1632938700000|2021-09-29 18:05:00|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|12450.7|12438.7|0
1633008600000|2021-09-30 13:30:00|12471.9|12459.9|12462.9|12450.9|12471.9|12459.9|12459.9|12447.9|29
1633008610000|2021-09-30 13:30:10|12462.4|12450.4|12463.7|12451.7|12464.3|12452.3|12457.9|12445.9|5
1633008620000|2021-09-30 13:30:20|12462.5|12450.5|12469.4|12457.4|12470|12458|12462.5|12450.5|2
1633008630000|2021-09-30 13:30:30|12471.2|12459.2|12471.2|12459.2|12471.2|12459.2|12468.7|12456.7|3
1633008640000|2021-09-30 13:30:40|12472.9|12460.9|12478.1|12466.1|12478.1|12466.1|12472.9|12460.9|4
1633008650000|2021-09-30 13:30:50|12479.9|12467.9|12483.6|12471.6|12487.4|12475.4|12479.9|12467|41
1633008660000|2021-09-30 13:31:00|12483|12471|12487.4|12475.4|12488|12476|12482.4|12470.4|12
1633008670000|2021-09-30 13:31:10|12488.6|12476.6|12493.2|12473.2|12493.2|12479.6|12486.7|12473.2|18
1633008680000|2021-09-30 13:31:20|12489.8|12477.8|12491.7|12479.7|12493.2|12479.7|12488.6|12473.2|5
1633008690000|2021-09-30 13:31:30|12492.3|12480.3|12489.8|12477.8|12492.3|12480.3|12489.8|12477.8|0
1633008700000|2021-09-30 13:31:40|12491|12479|12490.4|12478.4|12491.7|12479.7|12490.4|12478.4|5
1633008710000|2021-09-30 13:31:50|12492.1|12480.1|12489|12477|12494.1|12482.1|12489|12477|18
1633008720000|2021-09-30 13:32:00|12487.8|12475.8|12492.2|12480.2|12492.2|12480.2|12487.8|12475.8|5
1633008730000|2021-09-30 13:32:10|12491.5|12479.5|12491.5|12479.5|12491.6|12479.6|12489.7|12477.7|0
1633008740000|2021-09-30 13:32:20|12492.2|12480.2|12505.5|12493.5|12507.3|12495.3|12492.2|12480.2|15
1633008750000|2021-09-30 13:32:30|12504.8|12492.8|12505.4|12493.4|12506|12494|12503|12491|0
1633008760000|2021-09-30 13:32:40|12504.8|12492.8|12500.4|12488.4|12506.5|12494.5|12500.4|12488.4|4
1633008770000|2021-09-30 13:32:50|12499.7|12487.7|12497.9|12485.9|12501|12489|12497.1|12485.1|1
1633008780000|2021-09-30 13:33:00|12496|12484|12501.1|12489.1|12501.1|12489.1|12496|12484|2
1633008790000|2021-09-30 13:33:10|12501.7|12489.7|12498|12486|12503.5|12491.5|12498|12486|6
1633008800000|2021-09-30 13:33:20|12498.5|12486.5|12497.3|12485.3|12498.6|12486.6|12496|12484|1
1633008810000|2021-09-30 13:33:30|12496.7|12484.7|12494.8|12482.8|12498.5|12486.5|12493.5|12478.2|0
1633008820000|2021-09-30 13:33:40|12496.7|12484.7|12498.5|12486.5|12501.5|12489.5|12496.5|12484.5|2
1633008830000|2021-09-30 13:33:50|12499.7|12487.7|12501|12489|12501.5|12489.5|12499.1|12487.1|1
1633008840000|2021-09-30 13:34:00|12500.4|12488.4|12495.5|12483.5|12500.4|12488.4|12495.5|12483.5|12
1633008850000|2021-09-30 13:34:10|12494.9|12482.9|12492.3|12480.3|12498.2|12483.4|12492.3|12476.9|29
1633008860000|2021-09-30 13:34:20|12494.2|12482.2|12494.8|12482.8|12494.8|12482.8|12494.2|12482.2|2
1633008870000|2021-09-30 13:34:30|12488.6|12476.6|12486.1|12474.1|12493.8|12477.8|12486.1|12473.2|20
1633008880000|2021-09-30 13:34:40|12485.6|12473.6|12484.2|12472.2|12485.6|12473.6|12483.6|12471.6|0
1633008890000|2021-09-30 13:34:50|12486.2|12474.2|12498.7|12486.7|12501.8|12489.8|12486.2|12474.2|7
1633008900000|2021-09-30 13:35:00|12495|12483|12501.8|12489.8|12501.8|12489.8|12495|12483|0
1633008910000|2021-09-30 13:35:10|12503.6|12491.6|12501.1|12489.1|12507.1|12491.6|12500|12487.1|0
1633008920000|2021-09-30 13:35:20|12498.6|12486.6|12493.6|12481.6|12498.6|12486.6|12493.6|12481.6|0
1633008930000|2021-09-30 13:35:30|12493|12481|12492.5|12480.5|12493.6|12481.6|12491.8|12479.8|2
1633008940000|2021-09-30 13:35:40|12493.1|12481.1|12501.2|12489.2|12501.2|12489.2|12493.1|12481.1|3
1633008950000|2021-09-30 13:35:50|12497.7|12485.7|12496.3|12484.3|12502.2|12486.8|12493.2|12481.2|5
1633008960000|2021-09-30 13:36:00|12495.7|12483.7|12497.7|12485.7|12502.2|12486.8|12495.7|12482.2|9
1633008970000|2021-09-30 13:36:10|12491.3|12479.3|12490.1|12478.1|12493.8|12481.8|12489.5|12477.5|6
1633008980000|2021-09-30 13:36:20|12488.8|12476.8|12485.7|12473.7|12488.8|12476.8|12485.7|12473.7|6
1633008990000|2021-09-30 13:36:30|12485|12473|12483|12471|12485|12473|12483|12471|14
1633009000000|2021-09-30 13:36:40|12482.4|12470.4|12480.5|12468.5|12482.4|12470.4|12480.5|12468.5|22
1633009010000|2021-09-30 13:36:50|12479.9|12467.9|12478|12466|12479.9|12467.9|12478|12466|5
1633009020000|2021-09-30 13:37:00|12473.1|12461.1|12466.1|12454.1|12474.2|12462.2|12461.7|12445.6|15
1633009030000|2021-09-30 13:37:10|12465.5|12453.5|12470.5|12458.5|12473.2|12458.5|12462.3|12450.3|2
1633009040000|2021-09-30 13:37:20|12473.2|12453.2|12473.2|12453.2|12473.2|12453.2|12473.2|12453.2|5
1633009050000|2021-09-30 13:37:30|12469.8|12457.8|12470.5|12458.5|12473.2|12458.5|12466.2|12453.2|10
1633009060000|2021-09-30 13:37:40|12468.7|12456.7|12466.2|12454.2|12469.6|12456.7|12466.2|12449.6|5
1633009070000|2021-09-30 13:37:50|12469.6|12449.6|12461.9|12449.9|12469.6|12453|12461.9|12449.6|10
1633009080000|2021-09-30 13:38:00|12460|12448|12460.6|12448.6|12467.4|12455.4|12459.3|12447.3|4
1633009090000|2021-09-30 13:38:10|12461.8|12449.8|12467.7|12455.7|12475.9|12458|12461.8|12449.8|14
1633009100000|2021-09-30 13:38:20|12466.3|12454.3|12461.3|12449.3|12466.3|12454.3|12461.3|12449.3|5
1633009110000|2021-09-30 13:38:30|12461.9|12449.9|12461.9|12449.9|12461.9|12449.9|12461.9|12449.9|0
1633009120000|2021-09-30 13:38:40|12462.5|12450.5|12461.3|12449.3|12462.5|12450.5|12461.3|12449.3|14
1633009130000|2021-09-30 13:38:50|12457|12445|12461.4|12449.4|12461.4|12449.4|12456.3|12444.3|6
1633009140000|2021-09-30 13:39:00|12463.3|12451.3|12463.3|12451.3|12463.3|12451.3|12461.4|12449.4|0
1633009150000|2021-09-30 13:39:10|12463.8|12451.8|12463.8|12451.8|12463.8|12451.8|12463.8|12451.8|4
1633009160000|2021-09-30 13:39:20|12463.3|12451.3|12461.4|12449.4|12463.3|12451.3|12461.4|12449.4|3
1633009170000|2021-09-30 13:39:30|12460.8|12448.8|12460.2|12448.2|12464.8|12450|12460.2|12444.8|0
1633009180000|2021-09-30 13:39:40|12464.8|12444.8|12464.8|12444.8|12464.8|12450|12459.5|12444.8|0
1633009190000|2021-09-30 13:39:50|12460.2|12448.2|12455.1|12443.1|12460.2|12448.2|12455.1|12443.1|0
1633009200000|2021-09-30 13:40:00|12456.4|12444.4|12455.1|12443.1|12457.6|12445.6|12455.1|12443.1|0
1633009210000|2021-09-30 13:40:10|12454.4|12442.4|12452.5|12440.5|12454.4|12442.4|12450|12438|4
1633009220000|2021-09-30 13:40:20|12451.9|12439.9|12447.5|12435.5|12451.9|12439.9|12447.5|12435.5|1
1633009230000|2021-09-30 13:40:30|12448.2|12436.2|12450|12438|12450|12438|12447.5|12435.5|0
1633009240000|2021-09-30 13:40:40|12448.8|12436.8|12453.9|12441.9|12455.1|12443.1|12448.8|12436.8|2
1633009250000|2021-09-30 13:40:50|12453.3|12441.3|12453.3|12441.3|12453.3|12441.3|12453.3|12441.3|0
1633009280000|2021-09-30 13:41:20|12453.9|12441.9|12450.1|12438.1|12453.9|12441.9|12449.5|12437.5|0
1633009290000|2021-09-30 13:41:30|12451.4|12439.4|12452.6|12440.6|12452.6|12440.6|12451.4|12439.4|0
1633009300000|2021-09-30 13:41:40|12453.9|12441.9|12451.4|12439.4|12457.6|12445.6|12451.4|12439.4|1
1633009310000|2021-09-30 13:41:50|12450.8|12438.8|12450.8|12438.8|12450.8|12438.8|12449.5|12437.5|1
1633009320000|2021-09-30 13:42:00|12450.1|12438.1|12452.6|12440.6|12452.6|12440.6|12450.1|12438.1|1
1633009330000|2021-09-30 13:42:10|12455.1|12443.1|12457.6|12445.6|12457.6|12445.6|12455.1|12443.1|0
1633009340000|2021-09-30 13:42:20|12457|12445|12451.9|12439.9|12457|12445|12451.9|12439.9|0
1633009350000|2021-09-30 13:42:30|12452.6|12440.6|12451.4|12439.4|12452.6|12440.6|12451.4|12439.4|2
1633009360000|2021-09-30 13:42:40|12452|12440|12451.9|12439.9|12452.6|12440.6|12451.9|12439.9|1
1633009370000|2021-09-30 13:42:50|12452.6|12440.6|12455.1|12443.1|12455.1|12443.1|12452.6|12440.6|0
1633009390000|2021-09-30 13:43:10|12454.5|12442.5|12453.9|12441.9|12455.1|12443.1|12453.3|12441.3|0
1633009410000|2021-09-30 13:43:30|12455.1|12443.1|12456.4|12444.4|12456.4|12444.4|12453.9|12441.9|0
1633009420000|2021-09-30 13:43:40|12455.8|12443.8|12454.5|12442.5|12456.4|12444.4|12454.5|12442.5|0
1633009430000|2021-09-30 13:43:50|12455.8|12443.8|12452|12440|12455.8|12443.8|12452|12440|1
1633009440000|2021-09-30 13:44:00|12451.4|12439.4|12450.8|12438.8|12452.6|12440.6|12450.1|12438.1|2
1633009450000|2021-09-30 13:44:10|12449.5|12437.5|12449|12437|12449.5|12437.5|12449|12437|0
1633009460000|2021-09-30 13:44:20|12451.5|12439.5|12452|12440|12452|12440|12451.5|12439.5|3
1633009470000|2021-09-30 13:44:30|12451.5|12439.5|12450.8|12438.8|12452.1|12440.1|12450.8|12438.8|0
1633009480000|2021-09-30 13:44:40|12452.1|12440.1|12449.6|12437.6|12452.1|12440.1|12448.3|12436.3|0
1633009490000|2021-09-30 13:44:50|12450.1|12438.1|12450.1|12438.1|12452.6|12440.6|12450.1|12438.1|7
1633009500000|2021-09-30 13:45:00|12451.5|12439.5|12447.6|12435.6|12452.6|12440.6|12447.6|12435.6|0
1633009510000|2021-09-30 13:45:10|12447|12435|12447|12435|12447|12435|12447|12435|1
1633009520000|2021-09-30 13:45:20|12445.7|12433.7|12443.2|12431.2|12445.7|12433.7|12443.2|12431.2|2
1633009530000|2021-09-30 13:45:30|12443.8|12431.8|12442.5|12430.5|12444.4|12432.4|12441.9|12429.9|5
1633009540000|2021-09-30 13:45:40|12443.8|12431.8|12443.2|12431.2|12443.8|12431.8|12443.2|12431.2|1
1633009550000|2021-09-30 13:45:50|12443.8|12431.8|12447|12435|12447.6|12435.6|12443.8|12431.8|0
1633009560000|2021-09-30 13:46:00|12446.3|12434.3|12446.3|12434.3|12446.3|12434.3|12446.3|12434.3|1
1633009570000|2021-09-30 13:46:10|12445.7|12433.7|12446.3|12434.3|12446.9|12434.9|12445.1|12433.1|0
1633009580000|2021-09-30 13:46:20|12445.1|12433.1|12445.1|12433.1|12445.6|12433.6|12445.1|12433.1|0
1633009590000|2021-09-30 13:46:30|12444.4|12432.4|12439.9|12427.9|12445.6|12433.6|12439.2|12427.2|12
1633009600000|2021-09-30 13:46:40|12440.5|12428.5|12437.5|12425.5|12440.5|12428.5|12437.5|12425.5|3
1633009610000|2021-09-30 13:46:50|12436.8|12424.8|12433|12421|12436.8|12424.8|12433|12421|7
1633009620000|2021-09-30 13:47:00|12433.6|12421.6|12431.8|12419.8|12435.5|12423.5|12431.1|12419.1|51
1633009630000|2021-09-30 13:47:10|12431.1|12419.1|12435.5|12423.5|12437.4|12425.4|12431.1|12419.1|6
1633009640000|2021-09-30 13:47:20|12436.1|12424.1|12441.8|12429.8|12441.8|12429.8|12436.1|12424.1|9
1633009650000|2021-09-30 13:47:30|12442.5|12430.5|12446.1|12434.1|12446.1|12434.1|12442.5|12430.5|0
1633009660000|2021-09-30 13:47:40|12445.5|12433.5|12445|12433|12445.5|12433.5|12445|12433|0
1633009670000|2021-09-30 13:47:50|12444.4|12432.4|12445|12433|12445|12433|12441.9|12429.9|0
1633009680000|2021-09-30 13:48:00|12444.4|12432.4|12443.1|12431.1|12444.4|12432.4|12443.1|12431.1|0
1633009690000|2021-09-30 13:48:10|12442.5|12430.5|12439.9|12427.9|12442.5|12430.5|12439.9|12427.9|2
1633009700000|2021-09-30 13:48:20|12440.5|12428.5|12442.4|12430.4|12442.4|12430.4|12440.5|12428.5|5
1633009710000|2021-09-30 13:48:30|12443.1|12431.1|12443.6|12431.6|12443.6|12431.6|12443.1|12431.1|0
1633009720000|2021-09-30 13:48:40|12443.1|12431.1|12446.2|12434.2|12446.2|12434.2|12443.1|12431.1|15
1633009730000|2021-09-30 13:48:50|12446.9|12434.9|12445.6|12433.6|12446.9|12434.9|12445.6|12433.6|1
1633009740000|2021-09-30 13:49:00|12446.2|12434.2|12445.6|12433.6|12446.2|12434.2|12445.6|12433.6|6
1633009750000|2021-09-30 13:49:10|12444.2|12432.2|12443|12431|12444.2|12432.2|12441.7|12429.7|6
1633009760000|2021-09-30 13:49:20|12445.6|12433.6|12447.6|12435.6|12447.6|12435.6|12445|12433|26
1633009770000|2021-09-30 13:49:30|12446.9|12434.9|12445.7|12433.7|12446.9|12434.9|12445.1|12433.1|1
1633009780000|2021-09-30 13:49:40|12445.1|12433.1|12446.9|12434.9|12446.9|12434.9|12445.1|12433.1|1
1633009790000|2021-09-30 13:49:50|12447|12435|12447|12435|12447.6|12435.6|12447|12435|3
1633009800000|2021-09-30 13:50:00|12447.6|12435.6|12446.9|12434.9|12447.6|12435.6|12445.1|12433.1|16
1633009810000|2021-09-30 13:50:10|12446.3|12434.3|12445.1|12433.1|12446.3|12434.3|12445.1|12433.1|1
1633009820000|2021-09-30 13:50:20|12445.7|12433.7|12444.4|12432.4|12446.9|12434.9|12444.4|12432.4|3
1633009830000|2021-09-30 13:50:30|12445|12433|12439.4|12427.4|12445|12433|12439.4|12427.4|10
1633009840000|2021-09-30 13:50:40|12440|12428|12438.2|12426.2|12440|12428|12438.2|12426.2|0
1633009850000|2021-09-30 13:50:50|12437.5|12425.5|12436.8|12424.8|12438.1|12426.1|12436.2|12424.2|13
1633009860000|2021-09-30 13:51:00|12435.6|12423.6|12435.6|12423.6|12436.2|12424.2|12435.6|12423.6|0
1633009870000|2021-09-30 13:51:10|12436.2|12424.2|12435.6|12423.6|12436.2|12424.2|12435.6|12423.6|0
1633009880000|2021-09-30 13:51:20|||||||||1
1633009890000|2021-09-30 13:51:30|||||||||2
1633009900000|2021-09-30 13:51:40|12436.2|12424.2|12438|12426|12438|12426|12436.2|12424.2|10
1633009910000|2021-09-30 13:51:50|12437.3|12425.3|12435.6|12423.6|12438|12426|12435.6|12423.6|0
1633009920000|2021-09-30 13:52:00|12436.2|12424.2|12435.5|12423.5|12436.2|12424.2|12433.1|12421.1|2
1633009930000|2021-09-30 13:52:10|12434.9|12422.9|12434.8|12422.8|12435.5|12423.5|12434.2|12422.2|1
1633009940000|2021-09-30 13:52:20|12434.9|12422.9|12434.8|12422.8|12434.9|12422.9|12434.2|12422.2|2
1633009960000|2021-09-30 13:52:40|12433.7|12421.7|12434.3|12422.3|12434.9|12422.9|12433.7|12421.7|6
1633009970000|2021-09-30 13:52:50|12434.9|12422.9|12434.9|12422.9|12434.9|12422.9|12434.3|12422.3|0
1633009980000|2021-09-30 13:53:00|12434.2|12422.2|12434.2|12422.2|12435.5|12423.5|12434.2|12422.2|0
1633009990000|2021-09-30 13:53:10|12433.7|12421.7|12431.7|12419.7|12433.7|12421.7|12431.2|12419.2|7
1633010000000|2021-09-30 13:53:20|12432.4|12420.4|12433|12421|12433|12421|12431.8|12419.8|0
1633010010000|2021-09-30 13:53:30|12434.2|12422.2|12433.6|12421.6|12435.4|12423.4|12432.9|12420.9|8
1633010020000|2021-09-30 13:53:40|12434.2|12422.2|12434.8|12422.8|12436.7|12424.7|12434.2|12422.2|5
1633010030000|2021-09-30 13:53:50|12435.4|12423.4|12432.9|12420.9|12435.4|12423.4|12432.9|12420.9|0
1633010040000|2021-09-30 13:54:00|12433.5|12421.5|12432.3|12420.3|12434.2|12422.2|12432.3|12420.3|4
1633010050000|2021-09-30 13:54:10|12431.7|12419.7|12425.5|12413.5|12431.7|12419.7|12425.5|12413.5|53
1633010060000|2021-09-30 13:54:20|12426.7|12414.7|12424.8|12412.8|12426.7|12414.7|12424.8|12412.8|11
1633010070000|2021-09-30 13:54:30|12425.4|12413.4|12426.7|12414.7|12426.7|12414.7|12424.8|12412.8|0
1633010080000|2021-09-30 13:54:40|12425.5|12413.5|12424.8|12412.8|12425.5|12413.5|12424.8|12412.8|0
1633010090000|2021-09-30 13:54:50|12425.4|12413.4|12424.3|12412.3|12426.2|12414.2|12424.3|12412.3|9
1633010100000|2021-09-30 13:55:00|12424.9|12412.9|12424.8|12412.8|12426.2|12414.2|12423.1|12411.1|10
1633010110000|2021-09-30 13:55:10|12424.3|12412.3|12425.4|12413.4|12425.4|12413.4|12424.3|12412.3|7
1633010120000|2021-09-30 13:55:20|12424.8|12412.8|12422.3|12410.3|12425.4|12413.4|12421.8|12409.8|8
1633010130000|2021-09-30 13:55:30|12421.8|12409.8|12421.8|12409.8|12421.8|12409.8|12421.8|12409.8|0
1633010140000|2021-09-30 13:55:40|12422.3|12410.3|12422.3|12410.3|12422.3|12410.3|12422.3|12410.3|3
1633010150000|2021-09-30 13:55:50|12423|12411|12424.3|12412.3|12424.3|12412.3|12422.3|12410.3|1
1633010160000|2021-09-30 13:56:00|12423.7|12411.7|12420.6|12408.6|12423.7|12411.7|12420.6|12408.6|0
1633010170000|2021-09-30 13:56:10|12421.2|12409.2|12411.8|12399.8|12421.8|12409.8|12411.8|12399.8|7
1633010180000|2021-09-30 13:56:20|12412.3|12400.3|12413.1|12401.1|12414.3|12402.3|12410.6|12398.6|7
1633010190000|2021-09-30 13:56:30|12414.3|12402.3|12414.3|12402.3|12414.3|12402.3|12411.2|12399.2|1
1633010200000|2021-09-30 13:56:40|12416.2|12404.2|12421.2|12409.2|12423.6|12411.6|12416.2|12404.2|8
1633010210000|2021-09-30 13:56:50|12421.8|12409.8|12431.2|12419.2|12433|12421|12421.2|12409.2|12
1633010220000|2021-09-30 13:57:00|12431.8|12419.8|12424.8|12412.8|12434.8|12422.8|12424.8|12412.8|14
1633010230000|2021-09-30 13:57:10|12424.3|12412.3|12427.3|12415.3|12427.3|12415.3|12423.7|12411.7|0
1633010240000|2021-09-30 13:57:20|12428|12416|12428.7|12416.7|12429.3|12417.3|12427.4|12415.4|0
1633010250000|2021-09-30 13:57:30|12426.9|12414.9|12425|12413|12428|12416|12424.4|12412.4|16
1633010260000|2021-09-30 13:57:40|12423.1|12411.1|12428.7|12416.7|12428.7|12416.7|12421.8|12409.8|3
1633010270000|2021-09-30 13:57:50|12428.1|12416.1|12432.5|12420.5|12432.5|12420.5|12427.5|12415.5|1
1633010280000|2021-09-30 13:58:00|12432|12420|12434.5|12422.5|12435.1|12423.1|12432|12420|1
1633010290000|2021-09-30 13:58:10|12436.4|12424.4|12436.4|12424.4|12437|12425|12433.9|12421.9|1
1633010300000|2021-09-30 13:58:20|12437|12425|12440|12428|12440|12428|12433.3|12421.3|1
1633010310000|2021-09-30 13:58:30|12439.5|12427.5|12442|12430|12442|12430|12438.9|12426.9|1
1633010320000|2021-09-30 13:58:40|12442.5|12430.5|12437|12425|12443.9|12431.9|12437|12425|0
1633010330000|2021-09-30 13:58:50|12434.5|12422.5|12431.4|12419.4|12434.5|12422.5|12431.4|12419.4|3
1633010340000|2021-09-30 13:59:00|12433.3|12421.3|12435|12423|12435|12423|12433.3|12421.3|7
1633010350000|2021-09-30 13:59:10|12436.4|12424.4|12435.1|12423.1|12436.4|12424.4|12433.7|12421.7|0
1633010360000|2021-09-30 13:59:20|12434.5|12422.5|12435|12423|12436.9|12424.9|12434.5|12422.5|3
1633010370000|2021-09-30 13:59:30|12436.9|12424.9|12431.4|12419.4|12436.9|12424.9|12431.4|12419.4|2
1633010390000|2021-09-30 13:59:50|12433.9|12421.9|12432.1|12420.1|12433.9|12421.9|12429.6|12417.6|3
1633010400000|2021-09-30 14:00:00|12435.2|12423.2|12435.2|12423.2|12435.2|12423.2|12432.7|12420.7|4
1633010410000|2021-09-30 14:00:10|12431.5|12419.5|12429.6|12417.6|12431.5|12419.5|12428.3|12416.3|1
1633010420000|2021-09-30 14:00:20|12429|12417|12428.9|12416.9|12429.6|12417.6|12427.7|12415.7|2
1633010430000|2021-09-30 14:00:30|12431.4|12419.4|12427.1|12415.1|12431.4|12419.4|12427.1|12415.1|5
1633010440000|2021-09-30 14:00:40|12427.6|12415.6|12426.4|12414.4|12428.2|12416.2|12426.4|12414.4|0
1633010450000|2021-09-30 14:00:50|12424.5|12412.5|12421.4|12409.4|12424.5|12412.5|12420|12408|8
1633010460000|2021-09-30 14:01:00|12422|12410|12428.2|12416.2|12428.2|12416.2|12422|12410|0
1633010470000|2021-09-30 14:01:10|12428.8|12416.8|12428.9|12416.9|12429.5|12417.5|12428.2|12416.2|0
1633010480000|2021-09-30 14:01:20|12429.5|12417.5|12429.5|12417.5|12429.5|12417.5|12429.5|12417.5|0
1633010490000|2021-09-30 14:01:30|12430.1|12418.1|12438.2|12426.2|12438.2|12426.2|12430.1|12418.1|1
1633010500000|2021-09-30 14:01:40|12437.6|12425.6|12435.7|12423.7|12439.5|12427.5|12435.7|12423.7|4
1633010510000|2021-09-30 14:01:50|12434.5|12422.5|12437|12425|12437|12425|12434.5|12422.5|1
1633010520000|2021-09-30 14:02:00|12436.4|12424.4|12431.3|12419.3|12436.4|12424.4|12431.3|12419.3|1
1633010530000|2021-09-30 14:02:10|12432|12420|12432|12420|12432|12420|12432|12420|0
1633010540000|2021-09-30 14:02:20|12431.3|12419.3|12429.6|12417.6|12431.4|12419.4|12428.2|12416.2|8
1633010550000|2021-09-30 14:02:30|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|0
1633010560000|2021-09-30 14:02:40|12430.8|12418.8|12427|12415|12431.4|12419.4|12427|12415|3
1633010570000|2021-09-30 14:02:50|12428.2|12416.2|12428.9|12416.9|12430.7|12418.7|12428.2|12416.2|0
1633010580000|2021-09-30 14:03:00|12429.5|12417.5|12427|12415|12429.5|12417.5|12427|12415|0
1633010600000|2021-09-30 14:03:20|12426.4|12414.4|12425.8|12413.8|12426.4|12414.4|12423.3|12411.3|7
1633010610000|2021-09-30 14:03:30|12425.2|12413.2|12428.3|12416.3|12428.3|12416.3|12423.3|12411.3|0
1633010620000|2021-09-30 14:03:40|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|1
1633010630000|2021-09-30 14:03:50|12430.2|12418.2|12428.2|12416.2|12430.8|12418.8|12426.4|12414.4|2
1633010640000|2021-09-30 14:04:00|12428.9|12416.9|12430.2|12418.2|12430.8|12418.8|12428.9|12416.9|0
1633010650000|2021-09-30 14:04:10|12429.7|12417.7|12428.3|12416.3|12429.7|12417.7|12427.1|12415.1|1
1633010660000|2021-09-30 14:04:20|12426.4|12414.4|12428.9|12416.9|12428.9|12416.9|12426.4|12414.4|1
1633010670000|2021-09-30 14:04:30|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|0
1633010680000|2021-09-30 14:04:40|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.3|12418.3|0
1633010690000|2021-09-30 14:04:50|12435.3|12423.3|12435.8|12423.8|12435.8|12423.8|12435.3|12423.3|6
1633010700000|2021-09-30 14:05:00|12432.8|12420.8|12430.3|12418.3|12434.6|12422.6|12429.6|12417.6|1
1633010710000|2021-09-30 14:05:10|12429.7|12417.7|12430.8|12418.8|12430.8|12418.8|12427.8|12415.8|0
1633010720000|2021-09-30 14:05:20|12430.3|12418.3|12427.8|12415.8|12430.3|12418.3|12427.8|12415.8|0
1633010730000|2021-09-30 14:05:30|12424.7|12412.7|12424.6|12412.6|12425.3|12413.3|12424.6|12412.6|12
1633010740000|2021-09-30 14:05:40|12424|12412|12420.7|12408.7|12425.7|12413.7|12420.7|12408.7|21
1633010750000|2021-09-30 14:05:50|12419.6|12407.6|12421.4|12409.4|12422|12410|12418.9|12406.9|2
1633010760000|2021-09-30 14:06:00|12422|12410|12422|12410|12422|12410|12418.9|12406.9|4
1633010770000|2021-09-30 14:06:10|12421.4|12409.4|12416.3|12404.3|12422|12410|12416.3|12404.3|9
1633010780000|2021-09-30 14:06:20|12416.9|12404.9|12418.9|12406.9|12419.5|12407.5|12416.9|12404.9|1
1633010790000|2021-09-30 14:06:30|12418.3|12406.3|12417.6|12405.6|12419.5|12407.5|12417.6|12405.6|0
1633010800000|2021-09-30 14:06:40|12417|12405|12415.1|12403.1|12417|12405|12415.1|12403.1|1
1633010810000|2021-09-30 14:06:50|12414.5|12402.5|12410.8|12398.8|12414.5|12402.5|12410.7|12398.7|6
1633010820000|2021-09-30 14:07:00|12410.1|12398.1|12412.6|12400.6|12413.2|12401.2|12410.1|12398.1|2
1633010830000|2021-09-30 14:07:10|12413.2|12401.2|12412.6|12400.6|12415.1|12403.1|12412|12400|1
1633010840000|2021-09-30 14:07:20|12412|12400|12412|12400|12412|12400|12412|12400|0
1633010850000|2021-09-30 14:07:30|12410.7|12398.7|12413.3|12401.3|12413.3|12401.3|12410.7|12398.7|1
1633010860000|2021-09-30 14:07:40|12412.6|12400.6|12413.9|12401.9|12416.4|12404.4|12412|12400|6
1633010870000|2021-09-30 14:07:50|12415.2|12403.2|12417.1|12405.1|12418.4|12406.4|12413.9|12401.9|2
1633010880000|2021-09-30 14:08:00|12418.4|12406.4|12413.9|12401.9|12419.6|12407.6|12413.4|12401.4|3
1633010890000|2021-09-30 14:08:10|12412.7|12400.7|12410.2|12398.2|12412.7|12400.7|12410.2|12398.2|2
1633010900000|2021-09-30 14:08:20|12410.8|12398.8|12416.4|12404.4|12416.4|12404.4|12410.2|12398.2|3
1633010910000|2021-09-30 14:08:30|12417.8|12405.8|12416.4|12404.4|12418.9|12406.9|12416.4|12404.4|10
1633010920000|2021-09-30 14:08:40|12417.7|12405.7|12417.1|12405.1|12417.7|12405.7|12417.1|12405.1|0
1633010930000|2021-09-30 14:08:50|12416.4|12404.4|12413.9|12401.9|12416.4|12404.4|12413.9|12401.9|0
1633010940000|2021-09-30 14:09:00|12413.4|12401.4|12416.4|12404.4|12416.4|12404.4|12413.4|12401.4|1
1633010950000|2021-09-30 14:09:10|12417|12405|12414.6|12402.6|12418.4|12406.4|12413.9|12401.9|0
1633010960000|2021-09-30 14:09:20|12418.4|12406.4|12417.7|12405.7|12418.4|12406.4|12415.3|12403.3|5
1633010970000|2021-09-30 14:09:30|12417|12405|12417|12405|12417|12405|12417|12405|0
1633010980000|2021-09-30 14:09:40|12415.8|12403.8|12408.9|12396.9|12415.8|12403.8|12408.9|12396.9|6
1633010990000|2021-09-30 14:09:50|12409.5|12397.5|12412|12400|12413.9|12401.9|12408.9|12396.9|2
1633011000000|2021-09-30 14:10:00|12411.4|12399.4|12408.9|12396.9|12411.4|12399.4|12408.9|12396.9|3
1633011010000|2021-09-30 14:10:10|12408.3|12396.3|12408.2|12396.2|12408.3|12396.3|12405.7|12393.7|18
1633011020000|2021-09-30 14:10:20|12409.5|12397.5|12409.7|12397.7|12412.8|12400.8|12409.5|12397.5|15
1633011030000|2021-09-30 14:10:30|12407|12395|12405.7|12393.7|12407|12395|12405.7|12393.7|0
1633011040000|2021-09-30 14:10:40|12405|12393|12400.8|12388.8|12405|12393|12399.4|12387.4|25
1633011050000|2021-09-30 14:10:50|12401.4|12389.4|12396.9|12384.9|12401.4|12389.4|12396.9|12384.9|2
1633011060000|2021-09-30 14:11:00|12396.4|12384.4|12400.8|12388.8|12400.8|12388.8|12396.4|12384.4|2
1633011070000|2021-09-30 14:11:10|12400.2|12388.2|12400.8|12388.8|12401.5|12389.5|12400.2|12388.2|0
1633011090000|2021-09-30 14:11:30|12400.2|12388.2|12397|12385|12400.2|12388.2|12395.1|12383.1|10
1633011100000|2021-09-30 14:11:40|12396.5|12384.5|12395.8|12383.8|12397|12385|12394.5|12382.5|1
1633011110000|2021-09-30 14:11:50|12396.5|12384.5|12398.3|12386.3|12399|12387|12396.5|12384.5|2
1633011120000|2021-09-30 14:12:00|12397|12385|12398.9|12386.9|12400.1|12388.1|12396.4|12384.4|7
1633011130000|2021-09-30 14:12:10|12399.5|12387.5|12395.1|12383.1|12399.5|12387.5|12394.5|12382.5|6
1633011140000|2021-09-30 14:12:20|12396.4|12384.4|12397.1|12385.1|12397.7|12385.7|12395.8|12383.8|0
1633011150000|2021-09-30 14:12:30|12397.7|12385.7|12399|12387|12400.9|12388.9|12397.1|12385.1|0
1633011160000|2021-09-30 14:12:40|12397.8|12385.8|12399|12387|12399|12387|12397.1|12385.1|0
1633011170000|2021-09-30 14:12:50|12400.8|12388.8|12398.3|12386.3|12400.8|12388.8|12397.7|12385.7|4
1633011180000|2021-09-30 14:13:00|12400.2|12388.2|12400.2|12388.2|12400.3|12388.3|12398.4|12386.4|3
1633011190000|2021-09-30 14:13:10|12401.6|12389.6|12400.2|12388.2|12401.6|12389.6|12399.6|12387.6|7
1633011200000|2021-09-30 14:13:20|12399.6|12387.6|12399.1|12387.1|12399.6|12387.6|12397.1|12385.1|10
1633011210000|2021-09-30 14:13:30|12399.6|12387.6|12398.4|12386.4|12400.8|12388.8|12398.4|12386.4|16
1633011220000|2021-09-30 14:13:40|12397.7|12385.7|12399.5|12387.5|12399.5|12387.5|12397.7|12385.7|10
1633011230000|2021-09-30 14:13:50|12400.8|12388.8|12400.8|12388.8|12400.8|12388.8|12399.6|12387.6|0
1633011240000|2021-09-30 14:14:00|12399|12387|12399|12387|12401.5|12389.5|12399|12387|16
1633011250000|2021-09-30 14:14:10|12400.2|12388.2|12399.5|12387.5|12400.8|12388.8|12399|12387|1
1633011260000|2021-09-30 14:14:20|12399.6|12387.6|12400.8|12388.8|12400.8|12388.8|12399.6|12387.6|14
1633011270000|2021-09-30 14:14:30|12401.5|12389.5|12400.8|12388.8|12401.5|12389.5|12400.8|12388.8|10
1633011280000|2021-09-30 14:14:40|12399.6|12387.6|12399.6|12387.6|12400.8|12388.8|12399.6|12387.6|1
1633011290000|2021-09-30 14:14:50|12400.9|12388.9|12400.8|12388.8|12402|12390|12400.2|12388.2|6
1633011300000|2021-09-30 14:15:00|12399.6|12387.6|12395.7|12383.7|12400.1|12388.1|12395.7|12383.7|17
1633011310000|2021-09-30 14:15:10|12397|12385|12397.6|12385.6|12397.6|12385.6|12397|12385|3
1633011320000|2021-09-30 14:15:20|12398.8|12386.8|12398.9|12386.9|12399.5|12387.5|12397.6|12385.6|3
1633011330000|2021-09-30 14:15:30|12399.6|12387.6|12399.6|12387.6|12399.6|12387.6|12399.6|12387.6|1
1633011340000|2021-09-30 14:15:40|12398.9|12386.9|12395.9|12383.9|12398.9|12386.9|12395.9|12383.9|27
1633011350000|2021-09-30 14:15:50|12397.7|12385.7|12397.2|12385.2|12398.4|12386.4|12397.2|12385.2|16
1633011360000|2021-09-30 14:16:00|12399.7|12387.7|12399.7|12387.7|12400.3|12388.3|12397.9|12385.9|27
1633011370000|2021-09-30 14:16:10|12399.1|12387.1|12398.5|12386.5|12399.1|12387.1|12398.5|12386.5|0
1633011380000|2021-09-30 14:16:20|12401|12389|12406.1|12394.1|12406.1|12394.1|12401|12389|21
1633011390000|2021-09-30 14:16:30|12406.8|12394.8|12410.5|12398.5|12410.5|12398.5|12406.1|12394.1|1
1633011400000|2021-09-30 14:16:40|12411.2|12399.2|12417.5|12405.5|12417.5|12405.5|12411.2|12399.2|22
1633011410000|2021-09-30 14:16:50|12418.2|12406.2|12418.8|12406.8|12418.8|12406.8|12416.8|12404.8|12
1633011420000|2021-09-30 14:17:00|12423.2|12411.2|12423.7|12411.7|12427.5|12415.5|12423.2|12411.2|20
1633011430000|2021-09-30 14:17:10|12423.1|12411.1|12426.2|12414.2|12426.8|12414.8|12423.1|12411.1|4
1633011440000|2021-09-30 14:17:20|12426.9|12414.9|12435|12423|12435|12423|12426.9|12414.9|5
1633011450000|2021-09-30 14:17:30|12433.8|12421.8|12434.4|12422.4|12434.4|12422.4|12433.8|12421.8|0
1633011460000|2021-09-30 14:17:40|12433.8|12421.8|12434.4|12422.4|12436.3|12424.3|12433.8|12421.8|3
1633011470000|2021-09-30 14:17:50|12435.7|12423.7|12436.3|12424.3|12436.3|12424.3|12434.4|12422.4|0
1633011480000|2021-09-30 14:18:00|12435|12423|12434.4|12422.4|12435.6|12423.6|12433.8|12421.8|5
1633011490000|2021-09-30 14:18:10|12435.6|12423.6|12441.3|12429.3|12441.3|12429.3|12435.6|12423.6|3
1633011500000|2021-09-30 14:18:20|12441.9|12429.9|12440.7|12428.7|12441.9|12429.9|12439.4|12427.4|3
1633011510000|2021-09-30 14:18:30|12438.8|12426.8|12436.3|12424.3|12439.4|12427.4|12436.3|12424.3|2
1633011520000|2021-09-30 14:18:40|12435.7|12423.7|12435.7|12423.7|12436.3|12424.3|12430.7|12418.7|4
1633011530000|2021-09-30 14:18:50|12439.4|12427.4|12439.4|12427.4|12439.4|12427.4|12437.5|12425.5|0
1633011540000|2021-09-30 14:19:00|12441.3|12429.3|12438.8|12426.8|12441.3|12429.3|12438.2|12426.2|0
1633011550000|2021-09-30 14:19:10|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|1
1633011560000|2021-09-30 14:19:20|12437.6|12425.6|12435.7|12423.7|12437.6|12425.6|12435.7|12423.7|0
1633011570000|2021-09-30 14:19:30|12435|12423|12434.4|12422.4|12436.2|12424.2|12434.4|12422.4|3
1633011580000|2021-09-30 14:19:40|12437.4|12425.4|12437.4|12425.4|12437.4|12425.4|12436.9|12424.9|1
1633011590000|2021-09-30 14:19:50|12438.8|12426.8|12438.8|12426.8|12438.8|12426.8|12438.8|12426.8|1
1633011600000|2021-09-30 14:20:00|12438.2|12426.2|12435.7|12423.7|12438.8|12426.8|12435.7|12423.7|2
1633011610000|2021-09-30 14:20:10|12433.8|12421.8|12434.9|12422.9|12436.9|12424.9|12433.7|12421.7|5
1633011620000|2021-09-30 14:20:20|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|17
1633011630000|2021-09-30 14:20:30|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|7
1633011640000|2021-09-30 14:20:40|12438.6|12426.6|12440.5|12428.5|12441.1|12429.1|12438.6|12426.6|0
1633011650000|2021-09-30 14:20:50|12441.1|12429.1|12442.4|12430.4|12443|12431|12441.1|12429.1|0
1633011660000|2021-09-30 14:21:00|12443|12431|12441.1|12429.1|12443|12431|12441.1|12429.1|3
1633011670000|2021-09-30 14:21:10|||||||||1
1633011680000|2021-09-30 14:21:20|12440.5|12428.5|12445.5|12433.5|12445.5|12433.5|12440.5|12428.5|5
1633011690000|2021-09-30 14:21:30|12446.8|12434.8|12441.1|12429.1|12446.8|12434.8|12437.4|12425.4|5
1633011700000|2021-09-30 14:21:40|12439.3|12427.3|12443|12431|12443.6|12431.6|12439.3|12427.3|1
1633011710000|2021-09-30 14:21:50|12442.5|12430.5|12436.7|12424.7|12442.5|12430.5|12436.1|12424.1|21
1633011720000|2021-09-30 14:22:00|12436.1|12424.1|12439.2|12427.2|12439.2|12427.2|12434.8|12422.8|5
1633011730000|2021-09-30 14:22:10|12441.1|12429.1|12444.3|12432.3|12444.3|12432.3|12440.5|12428.5|6
1633011740000|2021-09-30 14:22:20|12443|12431|12443.1|12431.1|12444.3|12432.3|12443|12431|1
1633011750000|2021-09-30 14:22:30|12441.9|12429.9|12445.4|12433.4|12445.4|12433.4|12438.7|12426.7|16
1633011760000|2021-09-30 14:22:40|12444.2|12432.2|12444.2|12432.2|12444.2|12432.2|12444.2|12432.2|4
1633011770000|2021-09-30 14:22:50|12446.1|12434.1|12447.3|12435.3|12447.9|12435.9|12446.1|12434.1|2
1633011780000|2021-09-30 14:23:00|12447.9|12435.9|12448.5|12436.5|12448.5|12436.5|12445.4|12433.4|18
1633011790000|2021-09-30 14:23:10|12449.2|12437.2|12448|12436|12449.2|12437.2|12447.9|12435.9|4
1633011800000|2021-09-30 14:23:20|12448.5|12436.5|12444.8|12432.8|12449.2|12437.2|12444.8|12432.8|3
1633011810000|2021-09-30 14:23:30|12446.6|12434.6|12447.3|12435.3|12447.3|12435.3|12446|12434|2
1633011820000|2021-09-30 14:23:40|12447.9|12435.9|12445.9|12433.9|12448.4|12436.4|12445.9|12433.9|0
1633011830000|2021-09-30 14:23:50|12447.9|12435.9|12447.9|12435.9|12447.9|12435.9|12446.7|12434.7|5
1633011840000|2021-09-30 14:24:00|12448.4|12436.4|12451.1|12439.1|12451.1|12439.1|12447.9|12435.9|9
1633011850000|2021-09-30 14:24:10|||||||||9
1633011860000|2021-09-30 14:24:20|12450.5|12438.5|12451.1|12439.1|12451.1|12439.1|12449.9|12437.9|3
1633011870000|2021-09-30 14:24:30|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|2
1633011880000|2021-09-30 14:24:40|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|2
1633011890000|2021-09-30 14:24:50|12450.5|12438.5|12450.5|12438.5|12451.1|12439.1|12450.5|12438.5|2
1633011900000|2021-09-30 14:25:00|12446.1|12434.1|12439.2|12427.2|12446.7|12434.7|12439.2|12427.2|5
1633011910000|2021-09-30 14:25:10|12439.9|12427.9|12442.4|12430.4|12443|12431|12439.9|12427.9|0
1633011920000|2021-09-30 14:25:20|12443|12431|12443.5|12431.5|12444.2|12432.2|12443|12431|0
1633011930000|2021-09-30 14:25:30|12444.2|12432.2|12451.1|12439.1|12451.1|12439.1|12443.5|12431.5|16
1633011940000|2021-09-30 14:25:40|12448.6|12436.6|12451.1|12439.1|12451.1|12439.1|12448.6|12436.6|25
1633011950000|2021-09-30 14:25:50|12450.5|12438.5|12451.7|12439.7|12452.3|12440.3|12450.5|12438.5|1
1633011960000|2021-09-30 14:26:00|12452.3|12440.3|12446.7|12434.7|12452.3|12440.3|12446.1|12434.1|2
1633011970000|2021-09-30 14:26:10|12447.3|12435.3|12444.9|12432.9|12448.6|12436.6|12444.9|12432.9|1
1633011980000|2021-09-30 14:26:20|12445.5|12433.5|12444.2|12432.2|12446.7|12434.7|12444.2|12432.2|0
1633011990000|2021-09-30 14:26:30|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|0
1633012000000|2021-09-30 14:26:40|12444.2|12432.2|12445.5|12433.5|12445.5|12433.5|12444.2|12432.2|8
1633012010000|2021-09-30 14:26:50|12446.1|12434.1|12447.4|12435.4|12447.5|12435.5|12445.5|12433.5|2
1633012020000|2021-09-30 14:27:00|12446.7|12434.7|12446.7|12434.7|12446.7|12434.7|12444.9|12432.9|1
1633012040000|2021-09-30 14:27:20|12445|12433|12436.1|12424.1|12445|12433|12431.2|12419.2|20
1633012050000|2021-09-30 14:27:30|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|0
1633012060000|2021-09-30 14:27:40|12436.1|12424.1|12436.1|12424.1|12436.1|12424.1|12436.1|12424.1|0
1633012070000|2021-09-30 14:27:50|12436.7|12424.7|12434.2|12422.2|12436.7|12424.7|12434.2|12422.2|2
1633012080000|2021-09-30 14:28:00|12434.9|12422.9|12434.2|12422.2|12434.9|12422.9|12433.7|12421.7|8
1633012090000|2021-09-30 14:28:10|12434.8|12422.8|12433.6|12421.6|12434.8|12422.8|12432.4|12420.4|13
1633012100000|2021-09-30 14:28:20|12436.1|12424.1|12434.9|12422.9|12436.1|12424.1|12434.9|12422.9|6
1633012110000|2021-09-30 14:28:30|12432.4|12420.4|12433.6|12421.6|12433.6|12421.6|12432.4|12420.4|0
1633012120000|2021-09-30 14:28:40|12434.8|12422.8|12433.6|12421.6|12434.8|12422.8|12433.6|12421.6|6
1633012130000|2021-09-30 14:28:50|12432.4|12420.4|12428.6|12416.6|12432.4|12420.4|12428.6|12416.6|9
1633012140000|2021-09-30 14:29:00|12429.2|12417.2|12429.2|12417.2|12429.2|12417.2|12428.6|12416.6|0
1633012150000|2021-09-30 14:29:10|12428.6|12416.6|12428.6|12416.6|12428.6|12416.6|12428.6|12416.6|0
1633012160000|2021-09-30 14:29:20|12431.1|12419.1|12431.1|12419.1|12431.7|12419.7|12431.1|12419.1|5
1633012170000|2021-09-30 14:29:30|||||||||7
1633012180000|2021-09-30 14:29:40|12431.7|12419.7|12433.6|12421.6|12434.2|12422.2|12431.7|12419.7|2
1633012190000|2021-09-30 14:29:50|12434.2|12422.2|12433|12421|12436.7|12424.7|12433|12421|1
1633012200000|2021-09-30 14:30:00|12433.6|12421.6|12429.2|12417.2|12433.6|12421.6|12429.2|12417.2|5
1633012210000|2021-09-30 14:30:10|12427.4|12415.4|12426.2|12414.2|12427.4|12415.4|12426.2|12414.2|2
1633012220000|2021-09-30 14:30:20|12424.9|12412.9|12425.5|12413.5|12425.5|12413.5|12424.9|12412.9|0
1633012230000|2021-09-30 14:30:30|12424.8|12412.8|12424.3|12412.3|12424.8|12412.8|12422.4|12410.4|1
1633012240000|2021-09-30 14:30:40|12423.7|12411.7|12419.9|12407.9|12424.3|12412.3|12419.9|12407.9|0
1633012250000|2021-09-30 14:30:50|12420.5|12408.5|12422.4|12410.4|12422.4|12410.4|12420.5|12408.5|1
1633012260000|2021-09-30 14:31:00|12421.8|12409.8|12417.4|12405.4|12421.8|12409.8|12417.4|12405.4|0
1633012270000|2021-09-30 14:31:10|||||||||1
1633012290000|2021-09-30 14:31:30|12418.7|12406.7|12418.7|12406.7|12418.7|12406.7|12418.7|12406.7|0
1633012300000|2021-09-30 14:31:40|12416.8|12404.8|12417.4|12405.4|12417.4|12405.4|12416.8|12404.8|1
1633012310000|2021-09-30 14:31:50|12419.3|12407.3|12416.8|12404.8|12419.8|12407.8|12416.8|12404.8|1
1633012320000|2021-09-30 14:32:00|12418|12406|12416.8|12404.8|12418|12406|12416.8|12404.8|2
1633012330000|2021-09-30 14:32:10|12417.9|12405.9|12412.3|12400.3|12417.9|12405.9|12412.3|12400.3|21
1633012340000|2021-09-30 14:32:20|12412.9|12400.9|12412.9|12400.9|12412.9|12400.9|12412.9|12400.9|0
1633012350000|2021-09-30 14:32:30|12412.3|12400.3|12411.7|12399.7|12412.9|12400.9|12410.4|12398.4|0
1633012360000|2021-09-30 14:32:40|12410.4|12398.4|12410.4|12398.4|12410.4|12398.4|12410.4|12398.4|0
1633012370000|2021-09-30 14:32:50|12409.8|12397.8|12407.3|12395.3|12409.8|12397.8|12407.3|12395.3|3
1633012380000|2021-09-30 14:33:00|12406.8|12394.8|12403.6|12391.6|12406.8|12394.8|12403.6|12391.6|0
1633012390000|2021-09-30 14:33:10|12404.8|12392.8|12403.6|12391.6|12404.8|12392.8|12403.6|12391.6|0
1633012400000|2021-09-30 14:33:20|12404.2|12392.2|12404.8|12392.8|12404.8|12392.8|12403.6|12391.6|0
1633012410000|2021-09-30 14:33:30|12406.6|12394.6|12407.3|12395.3|12407.9|12395.9|12406.6|12394.6|1
1633012420000|2021-09-30 14:33:40|12407.9|12395.9|12406|12394|12407.9|12395.9|12406|12394|3
1633012430000|2021-09-30 14:33:50|12404.8|12392.8|12405.4|12393.4|12405.4|12393.4|12404.3|12392.3|1
1633012440000|2021-09-30 14:34:00|12406.1|12394.1|12405.4|12393.4|12406.1|12394.1|12405.4|12393.4|0
1633012450000|2021-09-30 14:34:10|12406.1|12394.1|12404.9|12392.9|12406.8|12394.8|12404.9|12392.9|1
1633012470000|2021-09-30 14:34:30|12404.2|12392.2|12403.6|12391.6|12404.2|12392.2|12403|12391|2
1633012480000|2021-09-30 14:34:40|12403|12391|12401.8|12389.8|12403|12391|12401.8|12389.8|0
1633012490000|2021-09-30 14:34:50|12402.4|12390.4|12402.4|12390.4|12402.4|12390.4|12401.9|12389.9|22
1633012510000|2021-09-30 14:35:10|12401.9|12389.9|12403|12391|12403.6|12391.6|12401.9|12389.9|9
1633012520000|2021-09-30 14:35:20|12403.6|12391.6|12403.6|12391.6|12403.6|12391.6|12403|12391|0
1633012530000|2021-09-30 14:35:30|12403|12391|12399.3|12387.3|12403.6|12391.6|12399.3|12387.3|17
1633012550000|2021-09-30 14:35:50|12398|12386|12398|12386|12398|12386|12398|12386|0
1633012560000|2021-09-30 14:36:00|12397.5|12385.5|12397.5|12385.5|12398.7|12386.7|12397.5|12385.5|25
1633012570000|2021-09-30 14:36:10|12398|12386|12400.5|12388.5|12400.5|12388.5|12398|12386|1
1633012580000|2021-09-30 14:36:20|12399.3|12387.3|12399.3|12387.3|12399.3|12387.3|12396.2|12384.2|6
1633012590000|2021-09-30 14:36:30|12398.6|12386.6|12396.8|12384.8|12398.6|12386.6|12396.8|12384.8|0
1633012600000|2021-09-30 14:36:40|12398.7|12386.7|12398.7|12386.7|12398.7|12386.7|12398.7|12386.7|0
1633012610000|2021-09-30 14:36:50|12399.3|12387.3|12402.4|12390.4|12402.4|12390.4|12399.3|12387.3|32
1633012620000|2021-09-30 14:37:00|12400.4|12388.4|12400.4|12388.4|12400.4|12388.4|12400.4|12388.4|3
1633012630000|2021-09-30 14:37:10|12400.5|12388.5|12399.9|12387.9|12400.5|12388.5|12399.9|12387.9|0
1633012640000|2021-09-30 14:37:20|12400.5|12388.5|12401.1|12389.1|12403.6|12391.6|12400.5|12388.5|0
1633012650000|2021-09-30 14:37:30|12402.4|12390.4|12402.4|12390.4|12402.4|12390.4|12401.8|12389.8|0
1633012660000|2021-09-30 14:37:40|12403|12391|12403|12391|12403|12391|12403|12391|2
1633012670000|2021-09-30 14:37:50|12402.3|12390.3|12402.3|12390.3|12402.3|12390.3|12402.3|12390.3|0
1633012680000|2021-09-30 14:38:00|12403|12391|12403|12391|12403|12391|12403|12391|6
1633012690000|2021-09-30 14:38:10|12405.5|12393.5|12404.8|12392.8|12405.5|12393.5|12404.8|12392.8|0
1633012700000|2021-09-30 14:38:20|12404.2|12392.2|12402.3|12390.3|12404.9|12392.9|12402.3|12390.3|1
1633012710000|2021-09-30 14:38:30|12400.5|12388.5|12406|12394|12406|12394|12400.5|12388.5|16
1633012720000|2021-09-30 14:38:40|12405.5|12393.5|12403.4|12391.4|12405.5|12393.5|12403.4|12391.4|4
1633012730000|2021-09-30 14:38:50|12404.1|12392.1|12405.9|12393.9|12405.9|12393.9|12403.4|12391.4|1
1633012740000|2021-09-30 14:39:00|12404.1|12392.1|12405.9|12393.9|12406.6|12394.6|12404.1|12392.1|4
1633012750000|2021-09-30 14:39:10|12406|12394|12402.2|12390.2|12406|12394|12402.2|12390.2|1
1633012760000|2021-09-30 14:39:20|12403.5|12391.5|12403.5|12391.5|12403.5|12391.5|12403.5|12391.5|10
1633012780000|2021-09-30 14:39:40|12402.2|12390.2|12402.2|12390.2|12402.2|12390.2|12402.2|12390.2|0
1633012790000|2021-09-30 14:39:50|12402.8|12390.8|12404.7|12392.7|12404.7|12392.7|12402.8|12390.8|0
1633012800000|2021-09-30 14:40:00|12403.5|12391.5|12403.5|12391.5|12404.1|12392.1|12401.6|12389.6|14
1633012810000|2021-09-30 14:40:10|12402.9|12390.9|12403.5|12391.5|12403.5|12391.5|12401|12389|0
1633012840000|2021-09-30 14:40:40|12404.1|12392.1|12404.1|12392.1|12404.1|12392.1|12404.1|12392.1|0
1633012850000|2021-09-30 14:40:50|12403.5|12391.5|12401|12389|12403.5|12391.5|12401|12389|16
1633012860000|2021-09-30 14:41:00|12401.5|12389.5|12404.1|12392.1|12404.1|12392.1|12401.5|12389.5|2
1633012870000|2021-09-30 14:41:10|||||||||6
1633012880000|2021-09-30 14:41:20|12404.8|12392.8|12406.1|12394.1|12406.1|12394.1|12404.8|12392.8|0
1633012890000|2021-09-30 14:41:30|12404.9|12392.9|12404.1|12392.1|12404.9|12392.9|12403.6|12391.6|21
1633012900000|2021-09-30 14:41:40|12404.7|12392.7|12402.3|12390.3|12406.1|12394.1|12401.1|12389.1|31
1633012910000|2021-09-30 14:41:50|12401.1|12389.1|12401.1|12389.1|12401.1|12389.1|12401.1|12389.1|0
1633012920000|2021-09-30 14:42:00|12400.5|12388.5|12402.3|12390.3|12402.3|12390.3|12400.5|12388.5|0
1633012930000|2021-09-30 14:42:10|12401.1|12389.1|12402.3|12390.3|12402.3|12390.3|12400.5|12388.5|6
1633012940000|2021-09-30 14:42:20|12401.1|12389.1|12400.4|12388.4|12401.1|12389.1|12399.8|12387.8|0
1633012950000|2021-09-30 14:42:30|12401|12389|12401|12389|12401|12389|12400.4|12388.4|2
1633012960000|2021-09-30 14:42:40|12400.4|12388.4|12401|12389|12401|12389|12400.4|12388.4|2
1633012970000|2021-09-30 14:42:50|12400.4|12388.4|12400.4|12388.4|12400.4|12388.4|12400.4|12388.4|0
1633012980000|2021-09-30 14:43:00|12401|12389|12401.6|12389.6|12401.6|12389.6|12401|12389|0
1633012990000|2021-09-30 14:43:10|12402.2|12390.2|12401.6|12389.6|12402.2|12390.2|12401.6|12389.6|0
1633013000000|2021-09-30 14:43:20|12401.1|12389.1|12403|12391|12403.5|12391.5|12401.1|12389.1|6
1633013010000|2021-09-30 14:43:30|12401.6|12389.6|12406.6|12394.6|12406.6|12394.6|12401.6|12389.6|31
1633013020000|2021-09-30 14:43:40|12409.1|12397.1|12409.8|12397.8|12411.1|12399.1|12409.1|12397.1|12
1633013040000|2021-09-30 14:44:00|12407.3|12395.3|12409.2|12397.2|12409.2|12397.2|12407.3|12395.3|0
1633013050000|2021-09-30 14:44:10|12409.8|12397.8|12409.2|12397.2|12409.8|12397.8|12408|12396|0
1633013060000|2021-09-30 14:44:20|12409.8|12397.8|12409.8|12397.8|12409.8|12397.8|12409.8|12397.8|0
1633013070000|2021-09-30 14:44:30|12409.2|12397.2|12409.2|12397.2|12409.2|12397.2|12409.2|12397.2|0
1633013090000|2021-09-30 14:44:50|12408.6|12396.6|12406.1|12394.1|12408.6|12396.6|12405.5|12393.5|10
1633013100000|2021-09-30 14:45:00|12407.9|12395.9|12407.9|12395.9|12407.9|12395.9|12407.3|12395.3|1
1633013110000|2021-09-30 14:45:10|12407.2|12395.2|12407.2|12395.2|12407.2|12395.2|12407.2|12395.2|0
1633013120000|2021-09-30 14:45:20|12409.7|12397.7|12411|12399|12411.7|12399.7|12409.7|12397.7|23
1633013130000|2021-09-30 14:45:30|12410.4|12398.4|12409.7|12397.7|12410.4|12398.4|12409.7|12397.7|6
1633013140000|2021-09-30 14:45:40|12412.2|12400.2|12412.2|12400.2|12412.2|12400.2|12412.2|12400.2|20
1633013150000|2021-09-30 14:45:50|12414.2|12402.2|12412.9|12400.9|12414.2|12402.2|12412.9|12400.9|3
1633013160000|2021-09-30 14:46:00|12412.2|12400.2|12409.7|12397.7|12412.2|12400.2|12409.7|12397.7|5
1633013210000|2021-09-30 14:46:50|||||||||1
1633013230000|2021-09-30 14:47:10|12409.1|12397.1|12408.4|12396.4|12409.7|12397.7|12408.4|12396.4|10
1633013240000|2021-09-30 14:47:20|||||||||5
1633013250000|2021-09-30 14:47:30|||||||||13
1633013260000|2021-09-30 14:47:40|||||||||5
1633013270000|2021-09-30 14:47:50|12410.3|12398.3|12408.4|12396.4|12410.9|12398.9|12408.4|12396.4|29
1633013290000|2021-09-30 14:48:10|12407.1|12395.1|12408.4|12396.4|12408.4|12396.4|12407.1|12395.1|9
1633013320000|2021-09-30 14:48:40|12407.1|12395.1|12407.1|12395.1|12407.7|12395.7|12407.1|12395.1|9
1633013350000|2021-09-30 14:49:10|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|1
1633013360000|2021-09-30 14:49:20|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|0
1633013370000|2021-09-30 14:49:30|12407.1|12395.1|12405.1|12393.1|12407.1|12395.1|12405.1|12393.1|71
1633013380000|2021-09-30 14:49:40|||||||||3
1633013390000|2021-09-30 14:49:50|12407|12395|12406.4|12394.4|12407|12395|12406.4|12394.4|2
1633013400000|2021-09-30 14:50:00|12405.7|12393.7|12406.3|12394.3|12406.3|12394.3|12405.6|12393.6|4
1633013410000|2021-09-30 14:50:10|12407|12395|12407|12395|12407|12395|12407|12395|3
1633013420000|2021-09-30 14:50:20|12408.2|12396.2|12409.5|12397.5|12410.1|12398.1|12407|12395|1
1633013430000|2021-09-30 14:50:30|12408.9|12396.9|12407.7|12395.7|12410.1|12398.1|12407.1|12395.1|4
1633013440000|2021-09-30 14:50:40|12408.2|12396.2|12407.7|12395.7|12408.2|12396.2|12407.7|12395.7|0
1633013450000|2021-09-30 14:50:50|12408.2|12396.2|12408.2|12396.2|12409.5|12397.5|12408.2|12396.2|2
1633013460000|2021-09-30 14:51:00|12407|12395|12404.4|12392.4|12408.2|12396.2|12404.4|12392.4|11
1633013470000|2021-09-30 14:51:10|12404.3|12392.3|12403.1|12391.1|12404.3|12392.3|12403.1|12391.1|31
1633013480000|2021-09-30 14:51:20|12404.4|12392.4|12404.4|12392.4|12406.9|12394.9|12404.4|12392.4|13
1633013490000|2021-09-30 14:51:30|12405.1|12393.1|12403.1|12391.1|12405.1|12393.1|12403.1|12391.1|0
1633013500000|2021-09-30 14:51:40|12402.5|12390.5|12402.5|12390.5|12402.5|12390.5|12402.5|12390.5|39
1633013510000|2021-09-30 14:51:50|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|0
1633013520000|2021-09-30 14:52:00|12402.5|12390.5|12401.9|12389.9|12402.5|12390.5|12401.9|12389.9|1
1633013530000|2021-09-30 14:52:10|12401.2|12389.2|12400.6|12388.6|12401.2|12389.2|12400.6|12388.6|0
1633013540000|2021-09-30 14:52:20|12403.1|12391.1|12401.2|12389.2|12404.3|12392.3|12401.2|12389.2|3
1633013550000|2021-09-30 14:52:30|12403.1|12391.1|12401.2|12389.2|12403.1|12391.1|12401.2|12389.2|4
1633013560000|2021-09-30 14:52:40|12400.6|12388.6|12401.2|12389.2|12401.2|12389.2|12400.6|12388.6|1
1633013570000|2021-09-30 14:52:50|12400.6|12388.6|12401.2|12389.2|12402.5|12390.5|12400.6|12388.6|5
1633013580000|2021-09-30 14:53:00|12401.9|12389.9|12400.6|12388.6|12402.5|12390.5|12400.6|12388.6|0
1633013590000|2021-09-30 14:53:10|12400|12388|12400.6|12388.6|12401.2|12389.2|12399.4|12387.4|5
1633013600000|2021-09-30 14:53:20|12400.7|12388.7|12400.7|12388.7|12400.7|12388.7|12399.4|12387.4|2
1633013610000|2021-09-30 14:53:30|12401.2|12389.2|12400.7|12388.7|12401.2|12389.2|12400.7|12388.7|0
1633013620000|2021-09-30 14:53:40|12400|12388|12400|12388|12400|12388|12400|12388|0
1633013630000|2021-09-30 14:53:50|12400.7|12388.7|12400|12388|12400.7|12388.7|12400|12388|0
1633013640000|2021-09-30 14:54:00|12399.4|12387.4|12400.6|12388.6|12400.6|12388.6|12399.4|12387.4|3
1633013650000|2021-09-30 14:54:10|||||||||1
1633013660000|2021-09-30 14:54:20|12400|12388|12398.3|12386.3|12400.1|12388.1|12398.3|12386.3|2
1633013670000|2021-09-30 14:54:30|12399.5|12387.5|12398.3|12386.3|12399.5|12387.5|12398.3|12386.3|0
1633013680000|2021-09-30 14:54:40|12399.4|12387.4|12401.3|12389.3|12402.5|12390.5|12399.4|12387.4|14
1633013690000|2021-09-30 14:54:50|12401.9|12389.9|12401.3|12389.3|12401.9|12389.9|12401.3|12389.3|0
1633013700000|2021-09-30 14:55:00|12401.9|12389.9|12403.1|12391.1|12403.1|12391.1|12401.9|12389.9|0
1633013710000|2021-09-30 14:55:10|12404.2|12392.2|12401.3|12389.3|12406.2|12394.2|12401.3|12389.3|54
1633013720000|2021-09-30 14:55:20|12400|12388|12399.4|12387.4|12400|12388|12399.4|12387.4|0
1633013760000|2021-09-30 14:56:00|12389.3|12377.3|12380.2|12368.2|12389.3|12377.3|12380.2|12368.2|68
1633013770000|2021-09-30 14:56:10|12381.6|12369.6|12384.1|12372.1|12384.1|12372.1|12380.2|12368.2|18
1633013780000|2021-09-30 14:56:20|12384.6|12372.6|12385.2|12373.2|12385.9|12373.9|12384.6|12372.6|6
1633013790000|2021-09-30 14:56:30|12386.6|12374.6|12383.4|12371.4|12386.6|12374.6|12382.2|12370.2|8
1633013800000|2021-09-30 14:56:40|12382.8|12370.8|12380.2|12368.2|12384.1|12372.1|12380.2|12368.2|20
1633013810000|2021-09-30 14:56:50|12381.4|12369.4|12382.1|12370.1|12382.1|12370.1|12381.4|12369.4|25
1633013820000|2021-09-30 14:57:00|12381.4|12369.4|12376.4|12364.4|12381.4|12369.4|12373.9|12361.9|16
1633013830000|2021-09-30 14:57:10|12375|12363|12373.9|12361.9|12376.4|12364.4|12373.9|12361.9|16
1633013840000|2021-09-30 14:57:20|12374.5|12362.5|12373.9|12361.9|12375.7|12363.7|12373.9|12361.9|15
1633013850000|2021-09-30 14:57:30|12373.2|12361.2|12372.6|12360.6|12373.9|12361.9|12372.6|12360.6|14
1633013860000|2021-09-30 14:57:40|12373.2|12361.2|12375.1|12363.1|12375.1|12363.1|12373.2|12361.2|17
1633013870000|2021-09-30 14:57:50|12374.5|12362.5|12375.7|12363.7|12377.6|12365.6|12374.5|12362.5|46
1633013880000|2021-09-30 14:58:00|12375.1|12363.1|12374.4|12362.4|12375.1|12363.1|12372.6|12360.6|2
1633013890000|2021-09-30 14:58:10|12374.5|12362.5|12375.1|12363.1|12375.7|12363.7|12373.9|12361.9|11
1633013900000|2021-09-30 14:58:20|12374.5|12362.5|12373.9|12361.9|12378.3|12366.3|12373.9|12361.9|36
1633013910000|2021-09-30 14:58:30|12372.6|12360.6|12371.2|12359.2|12375.1|12363.1|12371.2|12359.2|16
1633013920000|2021-09-30 14:58:40|12371.9|12359.9|12369.3|12357.3|12371.9|12359.9|12367.4|12355.4|26
1633013930000|2021-09-30 14:58:50|12369.9|12357.9|12375.6|12363.6|12378.1|12366.1|12369.9|12357.9|2
1633013940000|2021-09-30 14:59:00|12375.1|12363.1|12372.5|12360.5|12375.1|12363.1|12371.2|12359.2|10
1633013950000|2021-09-30 14:59:10|12373.1|12361.1|12375|12363|12375|12363|12373.1|12361.1|1
1633013960000|2021-09-30 14:59:20|12373.1|12361.1|12372.5|12360.5|12373.7|12361.7|12371.9|12359.9|1
1633013970000|2021-09-30 14:59:30|12373.1|12361.1|12371.8|12359.8|12375.6|12363.6|12371.2|12359.2|2
1633013980000|2021-09-30 14:59:40|12369.3|12357.3|12368.7|12356.7|12369.3|12357.3|12368.1|12356.1|0
1633013990000|2021-09-30 14:59:50|12369.3|12357.3|12371.8|12359.8|12371.8|12359.8|12369.3|12357.3|8
1633014000000|2021-09-30 15:00:00|12371.2|12359.2|12372.5|12360.5|12374.3|12362.3|12371.2|12359.2|0
1633014010000|2021-09-30 15:00:10|12369.3|12357.3|12368.6|12356.6|12369.9|12357.9|12368.1|12356.1|7
1633014020000|2021-09-30 15:00:20|12369.9|12357.9|12372.4|12360.4|12372.4|12360.4|12368.6|12356.6|1
1633014030000|2021-09-30 15:00:30|12371.8|12359.8|12373.1|12361.1|12374.3|12362.3|12371.2|12359.2|19
1633014040000|2021-09-30 15:00:40|12371.8|12359.8|12375|12363|12377.5|12365.5|12371.8|12359.8|3
1633014050000|2021-09-30 15:00:50|12375.6|12363.6|12375.7|12363.7|12376.2|12364.2|12375.6|12363.6|0
1633014060000|2021-09-30 15:01:00|12375.1|12363.1|12375.1|12363.1|12375.7|12363.7|12375.1|12363.1|0
1633014070000|2021-09-30 15:01:10|12373.2|12361.2|12375.6|12363.6|12376.2|12364.2|12373.2|12361.2|1
1633014080000|2021-09-30 15:01:20|12374.9|12362.9|12367.4|12355.4|12375.6|12363.6|12367.4|12355.4|43
1633014090000|2021-09-30 15:01:30|||||||||4
1633014100000|2021-09-30 15:01:40|12369.9|12357.9|12368.6|12356.6|12369.9|12357.9|12368.6|12356.6|26
1633014110000|2021-09-30 15:01:50|12368|12356|12365.4|12353.4|12368|12356|12364.1|12352.1|3
1633014120000|2021-09-30 15:02:00|12366|12354|12364.1|12352.1|12366|12354|12364.1|12352.1|1
1633014130000|2021-09-30 15:02:10|12363.5|12351.5|12364.1|12352.1|12364.1|12352.1|12360.9|12348.9|5
1633014140000|2021-09-30 15:02:20|12364.7|12352.7|12366|12354|12366.6|12354.6|12364.7|12352.7|3
1633014150000|2021-09-30 15:02:30|12365.4|12353.4|12362.2|12350.2|12366|12354|12362.2|12350.2|35
1633014160000|2021-09-30 15:02:40|12363.6|12351.6|12364.8|12352.8|12365.5|12353.5|12363.6|12351.6|6
1633014170000|2021-09-30 15:02:50|12365.4|12353.4|12364.8|12352.8|12366|12354|12364.8|12352.8|3
1633014180000|2021-09-30 15:03:00|12363.6|12351.6|12363.6|12351.6|12364.1|12352.1|12363.6|12351.6|3
1633014190000|2021-09-30 15:03:10|12364.1|12352.1|12362.2|12350.2|12366.6|12354.6|12362.2|12350.2|0
1633014200000|2021-09-30 15:03:20|12360.9|12348.9|12360.9|12348.9|12360.9|12348.9|12360.9|12348.9|5
1633014210000|2021-09-30 15:03:30|12362.8|12350.8|12364.7|12352.7|12365.4|12353.4|12362.8|12350.8|7
1633014220000|2021-09-30 15:03:40|12364.1|12352.1|12366.6|12354.6|12366.6|12354.6|12364.1|12352.1|3
1633014230000|2021-09-30 15:03:50|12366|12354|12364.1|12352.1|12366|12354|12364.1|12352.1|4
1633014240000|2021-09-30 15:04:00|12366|12354|12362.2|12350.2|12366|12354|12362.2|12350.2|1
1633014250000|2021-09-30 15:04:10|12362.9|12350.9|12364.1|12352.1|12364.7|12352.7|12362.9|12350.9|2
1633014260000|2021-09-30 15:04:20|12364.7|12352.7|12366|12354|12366|12354|12364.1|12352.1|1
1633014270000|2021-09-30 15:04:30|12365.4|12353.4|12364.1|12352.1|12365.4|12353.4|12364.1|12352.1|0
1633014280000|2021-09-30 15:04:40|12362.2|12350.2|12364.1|12352.1|12364.1|12352.1|12362.2|12350.2|0
1633014290000|2021-09-30 15:04:50|12365.4|12353.4|12364.7|12352.7|12365.5|12353.5|12363.6|12351.6|2
1633014300000|2021-09-30 15:05:00|12364.8|12352.8|12362.2|12350.2|12366.1|12354.1|12362.2|12350.2|2
1633014310000|2021-09-30 15:05:10|12359.7|12347.7|12363.5|12351.5|12363.5|12351.5|12359.7|12347.7|2
1633014320000|2021-09-30 15:05:20|12362.9|12350.9|12366.6|12354.6|12367.2|12355.2|12362.9|12350.9|3
1633014330000|2021-09-30 15:05:30|12367.2|12355.2|12363.4|12351.4|12368.5|12356.5|12363.4|12351.4|9
1633014340000|2021-09-30 15:05:40|12362.1|12350.1|12359.6|12347.6|12362.1|12350.1|12358.4|12346.4|11
1633014350000|2021-09-30 15:05:50|12359.1|12347.1|12359.7|12347.7|12359.7|12347.7|12358.4|12346.4|8
1633014360000|2021-09-30 15:06:00|12359.1|12347.1|12357.1|12345.1|12359.1|12347.1|12355.9|12343.9|10
1633014370000|2021-09-30 15:06:10|12352.8|12340.8|12344.7|12332.7|12352.8|12340.8|12342|12330|13
1633014380000|2021-09-30 15:06:20|12344.2|12332.2|12342.9|12330.9|12344.2|12332.2|12341.7|12329.7|8
1633014390000|2021-09-30 15:06:30|12342.3|12330.3|12343.5|12331.5|12343.5|12331.5|12342.3|12330.3|0
1633014400000|2021-09-30 15:06:40|12344.7|12332.7|12345.5|12333.5|12350.5|12338.5|12344.2|12332.2|21
1633014410000|2021-09-30 15:06:50|12348|12336|12350.6|12338.6|12352.7|12339.8|12345.6|12332.7|5
1633014420000|2021-09-30 15:07:00|12349.9|12337.9|12356.8|12344.8|12358.8|12346.8|12349.9|12337.9|15
1633014430000|2021-09-30 15:07:10|12359.3|12347.3|12359.4|12347.4|12360|12348|12358.8|12346.8|4
1633014440000|2021-09-30 15:07:20|12360|12348|12359.4|12347.4|12360|12348|12359.4|12347.4|1
1633014450000|2021-09-30 15:07:30|12360|12348|12361.9|12349.9|12362.5|12350.5|12359.4|12347.4|4
1633014460000|2021-09-30 15:07:40|12362.5|12350.5|12361.9|12349.9|12362.5|12350.5|12361.9|12349.9|6
1633014470000|2021-09-30 15:07:50|12362.5|12350.5|12365.1|12353.1|12365.7|12353.7|12362.5|12350.5|5
1633014480000|2021-09-30 15:08:00|12365.7|12353.7|12366.4|12354.4|12368.8|12356.8|12365.7|12353.7|2
1633014490000|2021-09-30 15:08:10|12368.3|12356.3|12362.7|12350.7|12369.5|12357.5|12362.7|12350.7|0
1633014500000|2021-09-30 15:08:20|12363.9|12351.9|12363.9|12351.9|12363.9|12351.9|12363.9|12351.9|1
1633014510000|2021-09-30 15:08:30|12365.1|12353.1|12365.1|12353.1|12365.1|12353.1|12365.1|12353.1|0
1633014520000|2021-09-30 15:08:40|12367|12355|12370.2|12358.2|12371.4|12359.4|12367|12355|3
1633014530000|2021-09-30 15:08:50|12369.5|12357.5|12366.5|12354.5|12373.9|12361.9|12366.5|12354.5|1
1633014540000|2021-09-30 15:09:00|12365.8|12353.8|12362.5|12350.5|12366.4|12354.4|12361.9|12349.9|1
1633014550000|2021-09-30 15:09:10|12363.7|12351.7|12368.9|12356.9|12368.9|12356.9|12363.2|12351.2|8
1633014560000|2021-09-30 15:09:20|12369.5|12357.5|12373.2|12361.2|12374.4|12362.4|12368.9|12356.9|15
1633014570000|2021-09-30 15:09:30|12372.5|12360.5|12375|12363|12375.7|12363.7|12372.5|12360.5|10
1633014580000|2021-09-30 15:09:40|12375.7|12363.7|12373.9|12361.9|12375.7|12363.7|12373.2|12361.2|1
1633014590000|2021-09-30 15:09:50|12375.7|12363.7|12375.7|12363.7|12377|12365|12375.1|12363.1|0
1633014600000|2021-09-30 15:10:00|12376.4|12364.4|12371.3|12359.3|12376.4|12364.4|12370|12358|3
1633014610000|2021-09-30 15:10:10|12370.6|12358.6|12372.5|12360.5|12372.5|12360.5|12368.7|12356.7|3
1633014620000|2021-09-30 15:10:20|12373.2|12361.2|12372.5|12360.5|12373.2|12361.2|12372|12360|0
1633014630000|2021-09-30 15:10:30|12372|12360|12368.2|12356.2|12372|12360|12368.2|12356.2|0
1633014650000|2021-09-30 15:10:50|12369.9|12357.9|12371.2|12359.2|12371.9|12359.9|12369.4|12357.4|6
1633014660000|2021-09-30 15:11:00|12371.9|12359.9|12372.5|12360.5|12372.5|12360.5|12370|12358|12
1633014670000|2021-09-30 15:11:10|12372|12360|12372|12360|12372|12360|12372|12360|0
1633014680000|2021-09-30 15:11:20|12372.5|12360.5|12369.4|12357.4|12372.5|12360.5|12368.2|12356.2|42
1633014690000|2021-09-30 15:11:30|12370|12358|12373.2|12361.2|12373.2|12361.2|12369.5|12357.5|1
1633014700000|2021-09-30 15:11:40|12373.8|12361.8|12373.3|12361.3|12373.9|12361.9|12372.6|12360.6|0
1633014710000|2021-09-30 15:11:50|12373.9|12361.9|12372|12360|12373.9|12361.9|12370.1|12358.1|2
1633014720000|2021-09-30 15:12:00|12370.7|12358.7|12366.3|12354.3|12370.7|12358.7|12366.3|12354.3|2
1633014730000|2021-09-30 15:12:10|||||||||1
1633014740000|2021-09-30 15:12:20|12367.5|12355.5|12367|12355|12367.6|12355.6|12367|12355|2
1633014750000|2021-09-30 15:12:30|12367.6|12355.6|12365.1|12353.1|12367.6|12355.6|12365.1|12353.1|1
1633014760000|2021-09-30 15:12:40|12362.1|12350.1|12357|12345|12362.1|12350.1|12357|12345|1
1633014770000|2021-09-30 15:12:50|12354.5|12342.5|12351.4|12339.4|12354.5|12342.5|12351.4|12339.4|2
1633014780000|2021-09-30 15:13:00|12350.7|12338.7|12351.3|12339.3|12351.3|12339.3|12348.8|12336.8|7
1633014790000|2021-09-30 15:13:10|12350.7|12338.7|12348.8|12336.8|12351.3|12339.3|12348.8|12336.8|0
1633014800000|2021-09-30 15:13:20|12350.7|12338.7|12350.6|12338.6|12351.3|12339.3|12350.6|12338.6|0
1633014810000|2021-09-30 15:13:30|12351.3|12339.3|12348.6|12336.6|12351.3|12339.3|12348.6|12336.6|14
1633014820000|2021-09-30 15:13:40|12349.3|12337.3|12349.3|12337.3|12349.9|12337.9|12349.3|12337.3|4
1633014830000|2021-09-30 15:13:50|12349.9|12337.9|12350|12338|12350.5|12338.5|12348.6|12336.6|6
1633014840000|2021-09-30 15:14:00|12353.7|12341.7|12352.5|12340.5|12353.7|12341.7|12351.9|12339.9|4
1633014850000|2021-09-30 15:14:10|12355.7|12343.7|12354.4|12342.4|12355.7|12343.7|12351.9|12339.9|3
1633014860000|2021-09-30 15:14:20|12352.6|12340.6|12349.4|12337.4|12352.6|12340.6|12348.8|12336.8|31
1633014870000|2021-09-30 15:14:30|12348.8|12336.8|12347.6|12335.6|12348.8|12336.8|12346.9|12334.9|4
1633014880000|2021-09-30 15:14:40|12348.1|12336.1|12348.7|12336.7|12348.7|12336.7|12348.1|12336.1|4
1633014890000|2021-09-30 15:14:50|12349.9|12337.9|12348|12336|12349.9|12337.9|12348|12336|30
1633014900000|2021-09-30 15:15:00|12347.4|12335.4|12345.5|12333.5|12347.4|12335.4|12345.5|12333.5|1
1633014910000|2021-09-30 15:15:10|12345|12333|12345.5|12333.5|12346.1|12334.1|12345|12333|0
1633014920000|2021-09-30 15:15:20|12346.1|12334.1|12350|12338|12350|12338|12344.4|12332.4|12
1633014930000|2021-09-30 15:15:30|12350.5|12338.5|12350.6|12338.6|12352|12340|12350.1|12338.1|5
1633014940000|2021-09-30 15:15:40|12350.1|12338.1|12351.9|12339.9|12351.9|12339.9|12347.6|12335.6|1
1633014950000|2021-09-30 15:15:50|12354.4|12342.4|12360.7|12348.7|12360.7|12348.7|12354.4|12342.4|0
1633014960000|2021-09-30 15:16:00|12360.1|12348.1|12362.6|12350.6|12362.6|12350.6|12359.5|12347.5|0
1633014970000|2021-09-30 15:16:10|12362|12350|12361.4|12349.4|12362|12350|12361.4|12349.4|0
1633014980000|2021-09-30 15:16:20|12360.7|12348.7|12360.7|12348.7|12360.7|12348.7|12360.7|12348.7|0
1633014990000|2021-09-30 15:16:30|12357|12345|12356.4|12344.4|12357.6|12345.6|12354.5|12342.5|1
1633015000000|2021-09-30 15:16:40|12355.8|12343.8|12358.9|12346.9|12358.9|12346.9|12355.8|12343.8|2
1633015010000|2021-09-30 15:16:50|12358.3|12346.3|12357.6|12345.6|12358.9|12346.9|12355.8|12343.8|9
1633015020000|2021-09-30 15:17:00|12357|12345|12348.7|12336.7|12357.6|12345.6|12348.7|12336.7|6
1633015030000|2021-09-30 15:17:10|12347.6|12335.6|12348.1|12336.1|12350.7|12338.7|12345.7|12333.7|4
1633015040000|2021-09-30 15:17:20|12348.7|12336.7|12355.7|12343.7|12355.7|12343.7|12348.7|12336.7|8
1633015050000|2021-09-30 15:17:30|12355.1|12343.1|12358.9|12346.9|12358.9|12346.9|12355.1|12343.1|0
1633015060000|2021-09-30 15:17:40|12358.2|12346.2|12360.7|12348.7|12360.7|12348.7|12358.2|12346.2|5
1633015070000|2021-09-30 15:17:50|12361.4|12349.4|12356.4|12344.4|12361.4|12349.4|12353.9|12341.9|10
1633015080000|2021-09-30 15:18:00|12353.9|12341.9|12357.1|12345.1|12357.7|12345.7|12353.2|12341.2|0
1633015090000|2021-09-30 15:18:10|12357.7|12345.7|12357.1|12345.1|12358.9|12346.9|12357.1|12345.1|0
1633015100000|2021-09-30 15:18:20|12356.4|12344.4|12355.3|12343.3|12356.4|12344.4|12355.3|12343.3|13
1633015110000|2021-09-30 15:18:30|12354.1|12342.1|12352.8|12340.8|12354.1|12342.1|12352.8|12340.8|0
1633015120000|2021-09-30 15:18:40|12353.4|12341.4|12353.4|12341.4|12354|12342|12352.8|12340.8|3
1633015130000|2021-09-30 15:18:50|12354|12342|12356.5|12344.5|12356.5|12344.5|12354|12342|0
1633015140000|2021-09-30 15:19:00|12359|12347|12358.4|12346.4|12359|12347|12355.3|12343.3|13
1633015150000|2021-09-30 15:19:10|12357.8|12345.8|12358.4|12346.4|12358.4|12346.4|12357.8|12345.8|0
1633015160000|2021-09-30 15:19:20|12359|12347|12357.8|12345.8|12359|12347|12357.8|12345.8|1
1633015170000|2021-09-30 15:19:30|12358.4|12346.4|12355.9|12343.9|12358.4|12346.4|12355.3|12343.3|0
1633015180000|2021-09-30 15:19:40|12356.5|12344.5|12359|12347|12361.6|12349.6|12356.5|12344.5|4
1633015200000|2021-09-30 15:20:00|12358.4|12346.4|12360.9|12348.9|12360.9|12348.9|12355.3|12343.3|12
1633015210000|2021-09-30 15:20:10|12361.5|12349.5|12362.1|12350.1|12362.1|12350.1|12361.5|12349.5|0
1633015220000|2021-09-30 15:20:20|12364|12352|12363.4|12351.4|12364|12352|12363.4|12351.4|0
1633015230000|2021-09-30 15:20:30|12364|12352|12363.4|12351.4|12364|12352|12363.4|12351.4|0
1633015240000|2021-09-30 15:20:40|12362.8|12350.8|12361.5|12349.5|12362.8|12350.8|12360.3|12348.3|3
1633015250000|2021-09-30 15:20:50|12362.9|12350.9|12362.8|12350.8|12362.9|12350.9|12362.8|12350.8|0
1633015260000|2021-09-30 15:21:00|12362.2|12350.2|12362.2|12350.2|12362.8|12350.8|12361.5|12349.5|2
1633015270000|2021-09-30 15:21:10|12361|12349|12360.9|12348.9|12361.5|12349.5|12359.7|12347.7|4
1633015280000|2021-09-30 15:21:20|12361.4|12349.4|12356.4|12344.4|12361.4|12349.4|12356.4|12344.4|3
1633015290000|2021-09-30 15:21:30|12354.6|12342.6|12355.8|12343.8|12355.8|12343.8|12354.6|12342.6|2
1633015300000|2021-09-30 15:21:40|12355.2|12343.2|12358.9|12346.9|12359|12347|12355.2|12343.2|2
1633015310000|2021-09-30 15:21:50|12360.2|12348.2|12358.4|12346.4|12360.2|12348.2|12358.4|12346.4|0
1633015320000|2021-09-30 15:22:00|12357.1|12345.1|12357.7|12345.7|12357.7|12345.7|12356.4|12344.4|0
1633015330000|2021-09-30 15:22:10|12356.4|12344.4|12356.4|12344.4|12356.4|12344.4|12356.4|12344.4|1
1633015360000|2021-09-30 15:22:40|12354.6|12342.6|12357.1|12345.1|12357.1|12345.1|12354.6|12342.6|1
1633015370000|2021-09-30 15:22:50|12355.4|12343.4|12359.1|12347.1|12359.1|12347.1|12355.4|12343.4|3
1633015380000|2021-09-30 15:23:00|12359.8|12347.8|12359.1|12347.1|12359.8|12347.8|12359.1|12347.1|3
1633015390000|2021-09-30 15:23:10|12357.9|12345.9|12357.3|12345.3|12359.1|12347.1|12357.3|12345.3|0
1633015400000|2021-09-30 15:23:20|12357.9|12345.9|12357.9|12345.9|12359.1|12347.1|12357.9|12345.9|0
1633015410000|2021-09-30 15:23:30|12358.5|12346.5|12360.4|12348.4|12360.5|12348.5|12358.5|12346.5|5
1633015420000|2021-09-30 15:23:40|12359.8|12347.8|12360.4|12348.4|12360.4|12348.4|12359.8|12347.8|0
1633015430000|2021-09-30 15:23:50|12359.8|12347.8|12359.8|12347.8|12359.8|12347.8|12359.8|12347.8|0
1633015440000|2021-09-30 15:24:00|12357.9|12345.9|12357.9|12345.9|12359.8|12347.8|12357.9|12345.9|2
1633015450000|2021-09-30 15:24:10|12359.1|12347.1|12373.7|12361.7|12373.7|12361.7|12359.1|12347.1|7
1633015460000|2021-09-30 15:24:20|12373.1|12361.1|12376.2|12364.2|12376.2|12364.2|12372.4|12360.4|0
1633015480000|2021-09-30 15:24:40|12375|12363|12374.4|12362.4|12375.6|12363.6|12373.8|12361.8|10
1633015490000|2021-09-30 15:24:50|12373.8|12361.8|12376.9|12364.9|12376.9|12364.9|12373.8|12361.8|1
1633015500000|2021-09-30 15:25:00|12377.5|12365.5|12380.7|12368.7|12381.3|12369.3|12376.9|12364.9|0
1633015510000|2021-09-30 15:25:10|12380.8|12368.8|12381.9|12369.9|12381.9|12369.9|12379.4|12367.4|1
1633015520000|2021-09-30 15:25:20|12381.3|12369.3|12386.9|12374.9|12386.9|12374.9|12381.3|12369.3|7
1633015530000|2021-09-30 15:25:30|12386.3|12374.3|12386.3|12374.3|12387.5|12375.5|12386.3|12374.3|0
1633015540000|2021-09-30 15:25:40|12388.8|12376.8|12389.5|12377.5|12391.3|12379.3|12388.8|12376.8|1
1633015550000|2021-09-30 15:25:50|12390.1|12378.1|12390.7|12378.7|12390.7|12378.7|12390.1|12378.1|0
1633015560000|2021-09-30 15:26:00|12390.1|12378.1|12387.6|12375.6|12390.1|12378.1|12387.6|12375.6|2
1633015570000|2021-09-30 15:26:10|12388.2|12376.2|12386.4|12374.4|12388.2|12376.2|12386.3|12374.3|0
1633015580000|2021-09-30 15:26:20|12384.4|12372.4|12381.4|12369.4|12384.4|12372.4|12381.4|12369.4|0
1633015590000|2021-09-30 15:26:30|12379.4|12367.4|12381.2|12369.2|12381.2|12369.2|12379.4|12367.4|1
1633015610000|2021-09-30 15:26:50|12380|12368|12378.1|12366.1|12380|12368|12378.1|12366.1|0
1633015620000|2021-09-30 15:27:00|12377.4|12365.4|12375.6|12363.6|12377.4|12365.4|12375.6|12363.6|3
1633015630000|2021-09-30 15:27:10|12376.2|12364.2|12376.8|12364.8|12377.4|12365.4|12376.2|12364.2|1
1633015640000|2021-09-30 15:27:20|12377.5|12365.5|12377.4|12365.4|12377.5|12365.5|12376.8|12364.8|0
1633015650000|2021-09-30 15:27:30|12376.3|12364.3|12375.6|12363.6|12376.3|12364.3|12375.6|12363.6|0
1633015660000|2021-09-30 15:27:40|12372.4|12360.4|12373|12361|12373|12361|12372.4|12360.4|1
1633015670000|2021-09-30 15:27:50|12371.8|12359.8|12373|12361|12373|12361|12371.8|12359.8|0
1633015680000|2021-09-30 15:28:00|12372.4|12360.4|12373.1|12361.1|12373.7|12361.7|12371.3|12359.3|1
1633015690000|2021-09-30 15:28:10|12375|12363|12378|12366|12378.1|12366.1|12375|12363|5
1633015700000|2021-09-30 15:28:20|12376.8|12364.8|12372.3|12360.3|12376.8|12364.8|12370.4|12358.4|3
1633015710000|2021-09-30 15:28:30|12371.2|12359.2|12374.8|12362.8|12374.8|12362.8|12371.2|12359.2|5
1633015720000|2021-09-30 15:28:40|12373|12361|12373.6|12361.6|12373.6|12361.6|12373|12361|0
1633015730000|2021-09-30 15:28:50|12373|12361|12375.3|12363.3|12376|12364|12373|12361|13
1633015740000|2021-09-30 15:29:00|12374.1|12362.1|12372.2|12360.2|12374.1|12362.1|12371|12359|2
1633015750000|2021-09-30 15:29:10|12371|12359|12368.5|12356.5|12371.6|12359.6|12367.9|12355.9|2
1633015770000|2021-09-30 15:29:30|12369.1|12357.1|12368.5|12356.5|12369.7|12357.7|12368.5|12356.5|3
1633015780000|2021-09-30 15:29:40|12369.1|12357.1|12372.2|12360.2|12372.2|12360.2|12369.1|12357.1|0
1633015790000|2021-09-30 15:29:50|12371|12359|12371|12359|12371.7|12359.7|12368.5|12356.5|1
1633015800000|2021-09-30 15:30:00|12369.1|12357.1|12370.3|12358.3|12370.4|12358.4|12369.1|12357.1|1
1633015810000|2021-09-30 15:30:10|12369.7|12357.7|12369|12357|12369.7|12357.7|12368.4|12356.4|1
1633015820000|2021-09-30 15:30:20|12368.4|12356.4|12365.3|12353.3|12368.4|12356.4|12365.3|12353.3|3
1633015830000|2021-09-30 15:30:30|12364.7|12352.7|12362.8|12350.8|12364.7|12352.7|12362.8|12350.8|2
1633015840000|2021-09-30 15:30:40|12363.5|12351.5|12371|12359|12373.5|12361.5|12362.8|12350.8|6
1633015850000|2021-09-30 15:30:50|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|12366.5|12354.5|0
1633015860000|2021-09-30 15:31:00|12366.6|12354.6|12367.8|12355.8|12369.1|12357.1|12366|12354|11
1633015870000|2021-09-30 15:31:10|12369.1|12357.1|12367.8|12355.8|12369.1|12357.1|12366.6|12354.6|1
1633015880000|2021-09-30 15:31:20|12368.5|12356.5|12370.3|12358.3|12370.3|12358.3|12368.5|12356.5|5
1633015890000|2021-09-30 15:31:30|12370.9|12358.9|12371|12359|12371.6|12359.6|12370.9|12358.9|0
1633015900000|2021-09-30 15:31:40|12370.4|12358.4|12369.1|12357.1|12370.4|12358.4|12369.1|12357.1|0
1633015910000|2021-09-30 15:31:50|12370.3|12358.3|12374.9|12362.9|12376.1|12364.1|12370.3|12358.3|15
1633015920000|2021-09-30 15:32:00|12374.3|12362.3|12374.2|12362.2|12374.3|12362.3|12374.2|12362.2|0
1633015930000|2021-09-30 15:32:10|12375.4|12363.4|12372.9|12360.9|12375.4|12363.4|12372.9|12360.9|0
1633015940000|2021-09-30 15:32:20|12373|12361|12376.2|12364.2|12376.2|12364.2|12373|12361|13
1633015950000|2021-09-30 15:32:30|12375.6|12363.6|12374.4|12362.4|12376.9|12364.9|12374.4|12362.4|8
1633015960000|2021-09-30 15:32:40|12375|12363|12374.4|12362.4|12375|12363|12374.4|12362.4|10
1633015970000|2021-09-30 15:32:50|12373.1|12361.1|12371.9|12359.9|12373.1|12361.1|12370.6|12358.6|14
1633015980000|2021-09-30 15:33:00|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|3
1633015990000|2021-09-30 15:33:10|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|6
1633016000000|2021-09-30 15:33:20|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|1
1633016020000|2021-09-30 15:33:40|||||||||1
1633016040000|2021-09-30 15:34:00|12368.8|12356.8|12373.8|12361.8|12373.8|12361.8|12368.8|12356.8|10
1633016050000|2021-09-30 15:34:10|12374.5|12362.5|12375.1|12363.1|12375.1|12363.1|12372.6|12360.6|0
1633016060000|2021-09-30 15:34:20|12374.5|12362.5|12377|12365|12377|12365|12374.5|12362.5|1
1633016080000|2021-09-30 15:34:40|12377.6|12365.6|12376.4|12364.4|12377.6|12365.6|12376.3|12364.3|2
1633016090000|2021-09-30 15:34:50|12375.7|12363.7|12381.9|12369.9|12382.6|12370.6|12375.7|12363.7|6
1633016100000|2021-09-30 15:35:00|12380.6|12368.6|12374.4|12362.4|12380.6|12368.6|12374.4|12362.4|0
1633016110000|2021-09-30 15:35:10|12375.1|12363.1|12373.1|12361.1|12375.1|12363.1|12372.6|12360.6|0
1633016130000|2021-09-30 15:35:30|12371.8|12359.8|12371.9|12359.9|12371.9|12359.9|12370.1|12358.1|1
1633016140000|2021-09-30 15:35:40|12372.6|12360.6|12372.6|12360.6|12372.6|12360.6|12371.9|12359.9|0
1633016150000|2021-09-30 15:35:50|12372|12360|12370.6|12358.6|12372|12360|12370.6|12358.6|5
1633016160000|2021-09-30 15:36:00|12370|12358|12370.5|12358.5|12370.5|12358.5|12370|12358|0
1633016170000|2021-09-30 15:36:10|12370|12358|12371.2|12359.2|12371.2|12359.2|12370|12358|0
1633016190000|2021-09-30 15:36:30|12370.6|12358.6|12371.9|12359.9|12371.9|12359.9|12370.6|12358.6|1
1633016200000|2021-09-30 15:36:40|||||||||1
1633016210000|2021-09-30 15:36:50|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|0
1633016220000|2021-09-30 15:37:00|12370|12358|12370|12358|12370|12358|12370|12358|1
1633016230000|2021-09-30 15:37:10|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12369.3|12357.3|2
1633016250000|2021-09-30 15:37:30|12370|12358|12368.1|12356.1|12370|12358|12368.1|12356.1|0
1633016260000|2021-09-30 15:37:40|12366.8|12354.8|12365.6|12353.6|12366.8|12354.8|12363.7|12351.7|0
1633016270000|2021-09-30 15:37:50|12366.7|12354.7|12366.1|12354.1|12366.7|12354.7|12366.1|12354.1|1
1633016280000|2021-09-30 15:38:00|12364.2|12352.2|12362.4|12350.4|12366.1|12354.1|12361.7|12349.7|0
1633016300000|2021-09-30 15:38:20|12361|12349|12361.7|12349.7|12362.4|12350.4|12361|12349|2
1633016310000|2021-09-30 15:38:30|12360.5|12348.5|12361.7|12349.7|12361.7|12349.7|12360.5|12348.5|6
1633016320000|2021-09-30 15:38:40|||||||||1
1633016330000|2021-09-30 15:38:50|12362.9|12350.9|12360.4|12348.4|12363.6|12351.6|12360.4|12348.4|6
1633016340000|2021-09-30 15:39:00|12361.6|12349.6|12361.6|12349.6|12361.6|12349.6|12361.6|12349.6|3
1633016350000|2021-09-30 15:39:10|12362.9|12350.9|12362.9|12350.9|12363.6|12351.6|12362.9|12350.9|2
1633016370000|2021-09-30 15:39:30|12359.1|12347.1|12362.2|12350.2|12364|12352|12359.1|12347.1|1
1633016380000|2021-09-30 15:39:40|12362.9|12350.9|12362.9|12350.9|12362.9|12350.9|12362.9|12350.9|7
1633016390000|2021-09-30 15:39:50|12363.6|12351.6|12365.4|12353.4|12365.4|12353.4|12363.6|12351.6|0
1633016400000|2021-09-30 15:40:00|12362.9|12350.9|12362.9|12350.9|12362.9|12350.9|12361.1|12349.1|4
1633016410000|2021-09-30 15:40:10|12364.1|12352.1|12362.8|12350.8|12364.1|12352.1|12362.8|12350.8|2
1633016420000|2021-09-30 15:40:20|12365.4|12353.4|12370.4|12358.4|12370.4|12358.4|12364|12352|6
1633016430000|2021-09-30 15:40:30|12371.1|12359.1|12370.4|12358.4|12371.1|12359.1|12370.4|12358.4|0
1633016440000|2021-09-30 15:40:40|12369.1|12357.1|12371.6|12359.6|12371.6|12359.6|12369.1|12357.1|1
1633016450000|2021-09-30 15:40:50|12373.6|12361.6|12376.5|12364.5|12376.5|12364.5|12372.3|12360.3|31
1633016460000|2021-09-30 15:41:00|12376|12364|12376.6|12364.6|12377.2|12365.2|12375.9|12363.9|0
1633016470000|2021-09-30 15:41:10|12377.2|12365.2|12374.7|12362.7|12377.2|12365.2|12374.7|12362.7|10
1633016480000|2021-09-30 15:41:20|12373.6|12361.6|12375.4|12363.4|12375.4|12363.4|12373.6|12361.6|1
1633016490000|2021-09-30 15:41:30|12377.9|12365.9|12375.4|12363.4|12377.9|12365.9|12374.8|12362.8|1
1633016500000|2021-09-30 15:41:40|12374.1|12362.1|12376.6|12364.6|12377.2|12365.2|12374.1|12362.1|4
1633016510000|2021-09-30 15:41:50|12377.2|12365.2|12376.6|12364.6|12377.2|12365.2|12376.6|12364.6|0
1633016520000|2021-09-30 15:42:00|12369.7|12357.7|12370.9|12358.9|12370.9|12358.9|12366.6|12354.6|2
1633016530000|2021-09-30 15:42:10|12371.6|12359.6|12373.4|12361.4|12373.4|12361.4|12371.6|12359.6|0
1633016540000|2021-09-30 15:42:20|12375.9|12363.9|12376.6|12364.6|12377.1|12365.1|12375.2|12363.2|1
1633016550000|2021-09-30 15:42:30|12372.8|12360.8|12372.2|12360.2|12373.4|12361.4|12371.6|12359.6|0
1633016560000|2021-09-30 15:42:40|12374.7|12362.7|12374.7|12362.7|12374.7|12362.7|12374.7|12362.7|0
1633016570000|2021-09-30 15:42:50|12376.6|12364.6|12379.1|12367.1|12379.7|12367.7|12376.6|12364.6|2
1633016580000|2021-09-30 15:43:00|12377.8|12365.8|12379.7|12367.7|12381|12369|12377.8|12365.8|1
1633016590000|2021-09-30 15:43:10|12381.1|12369.1|12379.7|12367.7|12382.2|12370.2|12377.9|12365.9|0
1633016600000|2021-09-30 15:43:20|12379.2|12367.2|12378.5|12366.5|12379.2|12367.2|12378.5|12366.5|0
1633016610000|2021-09-30 15:43:30|12377.9|12365.9|12377.9|12365.9|12378.5|12366.5|12377.9|12365.9|0
1633016620000|2021-09-30 15:43:40|12378.6|12366.6|12377.9|12365.9|12378.6|12366.6|12377.9|12365.9|0
1633016630000|2021-09-30 15:43:50|12376.7|12364.7|12378.6|12366.6|12378.6|12366.6|12376.1|12364.1|0
1633016640000|2021-09-30 15:44:00|12380.4|12368.4|12380.4|12368.4|12381.1|12369.1|12380.4|12368.4|0
1633016650000|2021-09-30 15:44:10|12381.1|12369.1|12382.9|12370.9|12382.9|12370.9|12381.1|12369.1|1
1633016660000|2021-09-30 15:44:20|12383.6|12371.6|12385.5|12373.5|12386.1|12374.1|12383.6|12371.6|0
1633016670000|2021-09-30 15:44:30|12383.6|12371.6|12386.8|12374.8|12386.8|12374.8|12383.6|12371.6|2
1633016680000|2021-09-30 15:44:40|12383.6|12371.6|12384.8|12372.8|12385.4|12373.4|12383.6|12371.6|2
1633016690000|2021-09-30 15:44:50|12382.2|12370.2|12384.1|12372.1|12384.1|12372.1|12382.2|12370.2|10
1633016700000|2021-09-30 15:45:00|12383.5|12371.5|12382.2|12370.2|12384.1|12372.1|12382.2|12370.2|1
1633016710000|2021-09-30 15:45:10|12384.2|12372.2|12383.6|12371.6|12384.2|12372.2|12383.6|12371.6|0
1633016720000|2021-09-30 15:45:20|12381.1|12369.1|12380.4|12368.4|12381.1|12369.1|12380.4|12368.4|0
1633016730000|2021-09-30 15:45:30|12379.2|12367.2|12381.1|12369.1|12381.1|12369.1|12378.6|12366.6|0
1633016740000|2021-09-30 15:45:40|12383|12371|12384.2|12372.2|12386|12374|12382.3|12370.3|13
1633016750000|2021-09-30 15:45:50|12383.5|12371.5|12384.1|12372.1|12384.7|12372.7|12382.9|12370.9|0
1633016760000|2021-09-30 15:46:00|12381.7|12369.7|12384.2|12372.2|12384.2|12372.2|12381.7|12369.7|0
1633016770000|2021-09-30 15:46:10|12384.8|12372.8|12383.5|12371.5|12384.8|12372.8|12382.3|12370.3|1
1633016780000|2021-09-30 15:46:20|12384.1|12372.1|12383.5|12371.5|12384.1|12372.1|12383.5|12371.5|0
1633016790000|2021-09-30 15:46:30|12382.9|12370.9|12379.8|12367.8|12383.5|12371.5|12379.8|12367.8|2
1633016830000|2021-09-30 15:47:10|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|0
1633016840000|2021-09-30 15:47:20|12381|12369|12382.2|12370.2|12382.2|12370.2|12381|12369|6
1633016850000|2021-09-30 15:47:30|12381.6|12369.6|12380.9|12368.9|12381.6|12369.6|12380.9|12368.9|9
1633016860000|2021-09-30 15:47:40|12382.8|12370.8|12381.6|12369.6|12382.8|12370.8|12381.6|12369.6|0
1633016870000|2021-09-30 15:47:50|12380.3|12368.3|12379.8|12367.8|12380.9|12368.9|12379.8|12367.8|20
1633016880000|2021-09-30 15:48:00|12379.2|12367.2|12380.3|12368.3|12380.3|12368.3|12379.2|12367.2|0
1633016890000|2021-09-30 15:48:10|12381.6|12369.6|12380.9|12368.9|12381.6|12369.6|12379.8|12367.8|1
1633016900000|2021-09-30 15:48:20|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|0
1633016910000|2021-09-30 15:48:30|12380.9|12368.9|12380.9|12368.9|12380.9|12368.9|12380.3|12368.3|0
1633016920000|2021-09-30 15:48:40|12380.3|12368.3|12381.6|12369.6|12381.6|12369.6|12379.8|12367.8|1
1633016930000|2021-09-30 15:48:50|12380.9|12368.9|12380.9|12368.9|12380.9|12368.9|12380.9|12368.9|0
1633016940000|2021-09-30 15:49:00|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|0
1633016950000|2021-09-30 15:49:10|12380.9|12368.9|12381.6|12369.6|12381.6|12369.6|12380.9|12368.9|0
1633016960000|2021-09-30 15:49:20|12382.2|12370.2|12380.9|12368.9|12382.2|12370.2|12380.9|12368.9|0
1633016970000|2021-09-30 15:49:30|12381.5|12369.5|12381.5|12369.5|12381.5|12369.5|12381.5|12369.5|0
1633016980000|2021-09-30 15:49:40|12382.9|12370.9|12382.9|12370.9|12382.9|12370.9|12382.9|12370.9|0
1633016990000|2021-09-30 15:49:50|12383.4|12371.4|12381.6|12369.6|12383.4|12371.4|12381.6|12369.6|8
1633017000000|2021-09-30 15:50:00|12379.8|12367.8|12387.4|12375.4|12387.4|12375.4|12379.8|12367.8|5
1633017010000|2021-09-30 15:50:10|12388|12376|12390.7|12378.7|12390.7|12378.7|12388|12376|18
1633017020000|2021-09-30 15:50:20|12390.1|12378.1|12389.4|12377.4|12390.1|12378.1|12388.1|12376.1|1
1633017030000|2021-09-30 15:50:30|12390.1|12378.1|12395.7|12383.7|12395.7|12383.7|12390.1|12378.1|5
1633017040000|2021-09-30 15:50:40|12396.9|12384.9|12397.5|12385.5|12400.5|12388.5|12396.9|12384.9|8
1633017050000|2021-09-30 15:50:50|12398|12386|12403.6|12391.6|12403.6|12391.6|12398|12386|1
1633017060000|2021-09-30 15:51:00|12401.8|12389.8|12408|12396|12409.4|12397.4|12400.5|12388.5|4
1633017070000|2021-09-30 15:51:10|12408.7|12396.7|12410|12398|12410.5|12398.5|12406.2|12394.2|7
1633017080000|2021-09-30 15:51:20|12409.3|12397.3|12409.3|12397.3|12409.3|12397.3|12409.3|12397.3|0
1633017090000|2021-09-30 15:51:30|12408.7|12396.7|12406.3|12394.3|12410.5|12398.5|12406.3|12394.3|2
1633017100000|2021-09-30 15:51:40|12406.9|12394.9|12408.8|12396.8|12408.8|12396.8|12406.9|12394.9|4
1633017110000|2021-09-30 15:51:50|12408.1|12396.1|12407|12395|12408.1|12396.1|12407|12395|0
1633017120000|2021-09-30 15:52:00|12405.6|12393.6|12410.1|12398.1|12410.1|12398.1|12405.6|12393.6|0
1633017130000|2021-09-30 15:52:10|12409.5|12397.5|12404.3|12392.3|12409.5|12397.5|12402.5|12390.5|2
1633017140000|2021-09-30 15:52:20|12402.5|12390.5|12403.1|12391.1|12403.1|12391.1|12402.5|12390.5|0
1633017150000|2021-09-30 15:52:30|12402.5|12390.5|12401.8|12389.8|12404.3|12392.3|12401.8|12389.8|2
1633017160000|2021-09-30 15:52:40|12404.1|12392.1|12408.8|12396.8|12408.8|12396.8|12404.1|12392.1|4
1633017170000|2021-09-30 15:52:50|12407.6|12395.6|12402.5|12390.5|12408.1|12396.1|12401.9|12389.9|4
1633017190000|2021-09-30 15:53:10|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|1
1633017200000|2021-09-30 15:53:20|12402.6|12390.6|12402.6|12390.6|12402.6|12390.6|12402.6|12390.6|1
1633017210000|2021-09-30 15:53:30|12401.2|12389.2|12400.7|12388.7|12401.2|12389.2|12400.1|12388.1|1
1633017220000|2021-09-30 15:53:40|12401.3|12389.3|12405.7|12393.7|12406.2|12394.2|12401.3|12389.3|4
1633017230000|2021-09-30 15:53:50|12405|12393|12405.7|12393.7|12406.2|12394.2|12404.4|12392.4|0
1633017240000|2021-09-30 15:54:00|12403.2|12391.2|12400.7|12388.7|12403.2|12391.2|12400.7|12388.7|1
1633017260000|2021-09-30 15:54:20|12401.2|12389.2|12402.5|12390.5|12402.5|12390.5|12401.2|12389.2|0
1633017270000|2021-09-30 15:54:30|12400.6|12388.6|12396.2|12384.2|12400.6|12388.6|12396.2|12384.2|5
1633017280000|2021-09-30 15:54:40|12396.8|12384.8|12396.8|12384.8|12396.8|12384.8|12396.2|12384.2|0
1633017290000|2021-09-30 15:54:50|12397.4|12385.4|12401.2|12389.2|12401.9|12389.9|12396.1|12384.1|7
1633017300000|2021-09-30 15:55:00|12400.7|12388.7|12401.9|12389.9|12402.5|12390.5|12399.3|12387.3|1
1633017310000|2021-09-30 15:55:10|12406.3|12394.3|12411.2|12399.2|12411.2|12399.2|12406.3|12394.3|15
1633017320000|2021-09-30 15:55:20|12410|12398|12399.9|12387.9|12410.6|12398.6|12399.9|12387.9|8
1633017330000|2021-09-30 15:55:30|12401.1|12389.1|12401.1|12389.1|12401.1|12389.1|12401.1|12389.1|0
1633017340000|2021-09-30 15:55:40|12403.1|12391.1|12401.8|12389.8|12403.1|12391.1|12401.8|12389.8|0
1633017350000|2021-09-30 15:55:50|12401.2|12389.2|12397.4|12385.4|12401.2|12389.2|12397.4|12385.4|5
1633017360000|2021-09-30 15:56:00|12400.8|12380.8|12396.2|12384.2|12400.8|12384.2|12396.2|12380.8|11
1633017370000|2021-09-30 15:56:10|12395.7|12383.7|12394.8|12382.8|12395.7|12383.7|12394.8|12382.8|5
1633017380000|2021-09-30 15:56:20|12392.8|12380.8|12396.1|12384.1|12396.1|12384.1|12392.2|12380.2|1
1633017390000|2021-09-30 15:56:30|12395.5|12383.5|12394.1|12382.1|12395.5|12383.5|12392.9|12380.9|0
1633017400000|2021-09-30 15:56:40|12392.9|12380.9|12394|12382|12395.4|12383.4|12392.9|12380.9|2
1633017410000|2021-09-30 15:56:50|12392.9|12380.9|12390.3|12378.3|12392.9|12380.9|12390.3|12378.3|3
1633017420000|2021-09-30 15:57:00|12389.7|12377.7|12384.7|12372.7|12389.7|12377.7|12384.7|12372.7|10
1633017430000|2021-09-30 15:57:10|12383.5|12371.5|12384.7|12372.7|12387.2|12375.2|12382.8|12370.8|0
1633017440000|2021-09-30 15:57:20|12384.1|12372.1|12382.2|12370.2|12384.1|12372.1|12380.5|12368.5|9
1633017450000|2021-09-30 15:57:30|12380.4|12368.4|12386.6|12374.6|12386.6|12374.6|12379.7|12367.7|2
1633017460000|2021-09-30 15:57:40|12386.1|12374.1|12386.1|12374.1|12386.1|12374.1|12384.8|12372.8|7
1633017470000|2021-09-30 15:57:50|12385.4|12373.4|12382.1|12370.1|12385.4|12373.4|12381|12369|0
1633017480000|2021-09-30 15:58:00|12383.5|12371.5|12382.9|12370.9|12385.6|12371.5|12378.6|12365.6|5
1633017490000|2021-09-30 15:58:10|12382.3|12370.3|12380.4|12368.4|12384.7|12372.7|12380.4|12368.4|17
1633017500000|2021-09-30 15:58:20|12381|12369|12380.4|12368.4|12381|12369|12380.4|12368.4|0
1633017510000|2021-09-30 15:58:30|12381|12369|12380.4|12368.4|12381|12369|12380.4|12368.4|0
1633017520000|2021-09-30 15:58:40|12381.1|12369.1|12390.1|12370.1|12390.1|12376.6|12381.1|12369.1|1
1633017530000|2021-09-30 15:58:50|12385.5|12373.5|12383.6|12371.6|12385.5|12373.5|12383|12371|2
1633017540000|2021-09-30 15:59:00|12388.6|12376.6|12388.6|12376.6|12388.6|12376.6|12388.6|12376.6|3
1633017560000|2021-09-30 15:59:20|12387|12367|12379.7|12367.7|12387|12367.7|12379.7|12365|9
1633017580000|2021-09-30 15:59:40|12379.2|12367.2|12379.2|12367.2|12379.2|12367.2|12379.2|12367.2|0
1633017590000|2021-09-30 15:59:50|12377.9|12365.9|12372.2|12360.2|12377.9|12365.9|12372.2|12356.2|36
1633017600000|2021-09-30 16:00:00|12371|12359|12373.8|12353.8|12373.8|12359|12371|12352.5|5
1633017610000|2021-09-30 16:00:10|12372.3|12360.3|12374.4|12354.4|12374.4|12360.3|12367.2|12351.8|5
1633017620000|2021-09-30 16:00:20|12373.8|12353.8|12380|12360|12380|12360.9|12372.9|12353.8|1
1633017630000|2021-09-30 16:00:30|12380.6|12360.6|12384.4|12364.4|12385.7|12369.8|12378.5|12360.6|13
1633017640000|2021-09-30 16:00:40|12379.8|12367.8|12388.6|12376.6|12388.6|12376.6|12379.8|12364.4|0
1633017650000|2021-09-30 16:00:50|12388|12376|12398.7|12386.7|12402.1|12388.6|12387.3|12375.3|5
1633017660000|2021-09-30 16:01:00|12397.4|12385.4|12390.5|12378.5|12397.4|12385.4|12390.5|12378.5|6
1633017670000|2021-09-30 16:01:10|12391.1|12379.1|12395.5|12383.5|12395.5|12383.5|12391.1|12379.1|1
1633017680000|2021-09-30 16:01:20|12394.8|12382.8|12395.5|12383.5|12397.4|12385.4|12394.8|12382.8|6
1633017690000|2021-09-30 16:01:30|12396.1|12384.1|12389.4|12377.4|12396.1|12384.1|12389.4|12377.4|3
1633017700000|2021-09-30 16:01:40|12391.3|12379.3|12392.4|12380.4|12394.4|12382.4|12389.9|12377.9|6
1633017710000|2021-09-30 16:01:50|12393|12381|12395.6|12383.6|12395.6|12383.6|12393|12381|2
1633017720000|2021-09-30 16:02:00|12394.4|12382.4|12394.4|12382.4|12394.4|12382.4|12393.7|12381.7|4
1633017730000|2021-09-30 16:02:10|12391.9|12379.9|12389.9|12377.9|12391.9|12379.9|12386.2|12374.2|0
1633017740000|2021-09-30 16:02:20|12389.4|12377.4|12389.4|12377.4|12389.9|12377.9|12388.1|12376.1|0
1633017750000|2021-09-30 16:02:30|12389.9|12377.9|12389.4|12377.4|12390.6|12378.6|12389.4|12377.4|0
1633017760000|2021-09-30 16:02:40|12390|12378|12389.9|12377.9|12390.6|12378.6|12389.9|12377.9|4
1633017770000|2021-09-30 16:02:50|12388|12376|12388|12376|12389.8|12377.8|12388|12376|0
1633017780000|2021-09-30 16:03:00|12386.1|12374.1|12389.3|12377.3|12389.3|12377.3|12384.3|12372.3|4
1633017790000|2021-09-30 16:03:10|12388|12376|12388|12376|12388.6|12376.6|12388|12376|0
1633017810000|2021-09-30 16:03:30|12387.4|12375.4|12387.4|12375.4|12387.4|12375.4|12387.4|12375.4|0
1633017820000|2021-09-30 16:03:40|12385.5|12373.5|12380.5|12368.5|12385.5|12373.5|12380.5|12368.5|1
1633017830000|2021-09-30 16:03:50|12379.3|12367.3|12380.5|12368.5|12380.5|12368.5|12378|12366|2
1633017840000|2021-09-30 16:04:00|12381.2|12369.2|12381.8|12369.8|12383|12371|12381.2|12369.2|5
1633017850000|2021-09-30 16:04:10|12382.4|12370.4|12383|12371|12384.3|12372.3|12382.4|12370.4|1
1633017860000|2021-09-30 16:04:20|12382.4|12370.4|12383|12371|12383|12371|12379.9|12367.9|0
1633017870000|2021-09-30 16:04:30|12380.5|12368.5|12380.5|12368.5|12380.5|12368.5|12379.3|12367.3|0
1633017880000|2021-09-30 16:04:40|12382.4|12370.4|12381.1|12369.1|12383.6|12371.6|12379.2|12367.2|0
1633017890000|2021-09-30 16:04:50|12380.5|12368.5|12381.2|12369.2|12381.2|12369.2|12378.6|12366.6|0
1633017900000|2021-09-30 16:05:00|12381.1|12369.1|12382.4|12370.4|12382.4|12370.4|12380.5|12368.5|0
1633017910000|2021-09-30 16:05:10|12380.6|12368.6|12381.2|12369.2|12381.9|12369.9|12380.6|12368.6|25
1633017930000|2021-09-30 16:05:30|||||||||1
1633017940000|2021-09-30 16:05:40|12381.8|12369.8|12383|12371|12383|12371|12381.8|12369.8|3
1633017950000|2021-09-30 16:05:50|12380.5|12368.5|12380.5|12368.5|12383|12371|12380.5|12368.5|1
1633017960000|2021-09-30 16:06:00|12379.3|12367.3|12381.2|12369.2|12381.2|12369.2|12379.3|12367.3|0
1633017970000|2021-09-30 16:06:10|12381.8|12369.8|12380|12368|12383|12371|12380|12368|1
1633017980000|2021-09-30 16:06:20|12380.6|12368.6|12380|12368|12380.6|12368.6|12380|12368|2
1633017990000|2021-09-30 16:06:30|12379.4|12367.4|12376.9|12364.9|12379.4|12367.4|12376.9|12364.9|2
1633018010000|2021-09-30 16:06:50|12376.2|12364.2|12371.2|12359.2|12376.2|12364.2|12371.2|12359.2|2
1633018020000|2021-09-30 16:07:00|12372.5|12360.5|12377.4|12365.4|12377.4|12365.4|12371.9|12359.9|29
1633018030000|2021-09-30 16:07:10|12376.8|12364.8|12376.9|12364.9|12378.7|12366.7|12376.8|12364.8|2
1633018040000|2021-09-30 16:07:20|12377.5|12365.5|12375.6|12363.6|12378.7|12366.7|12374.4|12362.4|0
1633018050000|2021-09-30 16:07:30|12376.2|12364.2|12378.7|12366.7|12381.2|12369.2|12376.2|12364.2|0
1633018060000|2021-09-30 16:07:40|12378.1|12366.1|12376.2|12364.2|12378.7|12366.7|12376.2|12364.2|2
1633018070000|2021-09-30 16:07:50|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|0
1633018080000|2021-09-30 16:08:00|12375|12363|12375.5|12363.5|12377.5|12365.5|12375|12363|8
1633018090000|2021-09-30 16:08:10|12379.9|12367.9|12376.2|12364.2|12379.9|12367.9|12376.2|12364.2|2
1633018100000|2021-09-30 16:08:20|12375.5|12363.5|12374.3|12362.3|12375.6|12363.6|12374.3|12362.3|0
1633018110000|2021-09-30 16:08:30|12373.7|12361.7|12373.1|12361.1|12374.3|12362.3|12372.4|12360.4|0
1633018120000|2021-09-30 16:08:40|12374.9|12362.9|12375.6|12363.6|12376.2|12364.2|12373.7|12361.7|0
1633018130000|2021-09-30 16:08:50|12376.1|12364.1|12376.2|12364.2|12379.3|12367.3|12376.1|12364.1|4
1633018140000|2021-09-30 16:09:00|12376.8|12364.8|12379.3|12367.3|12379.3|12367.3|12376.2|12364.2|3
1633018150000|2021-09-30 16:09:10|12378.1|12366.1|12378.1|12366.1|12378.1|12366.1|12378.1|12366.1|3
1633018160000|2021-09-30 16:09:20|12380.5|12368.5|12381.8|12369.8|12381.8|12369.8|12380.5|12368.5|7
1633018170000|2021-09-30 16:09:30|12384.9|12372.9|12383.1|12371.1|12385.6|12373.6|12383.1|12371.1|5
1633018180000|2021-09-30 16:09:40|12382.5|12370.5|12384.9|12372.9|12385.6|12373.6|12379.9|12367.9|2
1633018190000|2021-09-30 16:09:50|12386.7|12374.7|12388|12376|12388|12376|12385.5|12373.5|5
1633018200000|2021-09-30 16:10:00|||||||||1
1633018210000|2021-09-30 16:10:10|12389.2|12377.2|12392.9|12380.9|12392.9|12380.9|12389.2|12377.2|2
1633018220000|2021-09-30 16:10:20|12394.1|12382.1|12396.5|12384.5|12396.5|12384.5|12394.1|12382.1|4
1633018230000|2021-09-30 16:10:30|12397.2|12385.2|12396.5|12384.5|12397.2|12385.2|12396|12384|0
1633018240000|2021-09-30 16:10:40|12397.2|12385.2|12395.4|12383.4|12397.2|12385.2|12395.4|12383.4|1
1633018250000|2021-09-30 16:10:50|12394.8|12382.8|12396|12384|12397.9|12385.9|12394.2|12382.2|4
1633018260000|2021-09-30 16:11:00|12396.7|12384.7|12396|12384|12396.7|12384.7|12395.5|12383.5|0
1633018270000|2021-09-30 16:11:10|12396.1|12384.1|12397.3|12385.3|12397.9|12385.9|12396.1|12384.1|0
1633018280000|2021-09-30 16:11:20|12396.1|12384.1|12389.8|12377.8|12396.1|12384.1|12389.8|12377.8|6
1633018290000|2021-09-30 16:11:30|12390.4|12378.4|12389.2|12377.2|12391.1|12379.1|12389.2|12377.2|2
1633018300000|2021-09-30 16:11:40|12390.4|12378.4|12390.4|12378.4|12390.4|12378.4|12390.4|12378.4|0
1633018310000|2021-09-30 16:11:50|12388|12376|12387.9|12375.9|12388.6|12376.6|12387.9|12375.9|23
1633018320000|2021-09-30 16:12:00|12386.5|12374.5|12386.5|12374.5|12386.5|12374.5|12385.3|12373.3|0
1633018330000|2021-09-30 16:12:10|12384|12372|12385.3|12373.3|12385.3|12373.3|12384|12372|2
1633018350000|2021-09-30 16:12:30|12384.8|12372.8|12384|12372|12384.8|12372.8|12383.5|12371.5|0
1633018360000|2021-09-30 16:12:40|12383.5|12371.5|12384|12372|12384.7|12372.7|12383.5|12371.5|0
1633018380000|2021-09-30 16:13:00|12382.9|12370.9|12381.5|12369.5|12382.9|12370.9|12380.3|12368.3|0
1633018390000|2021-09-30 16:13:10|12381|12369|12384|12372|12384|12372|12381|12369|0
1633018400000|2021-09-30 16:13:20|12383.5|12371.5|12383.5|12371.5|12383.5|12371.5|12383.5|12371.5|0
1633018420000|2021-09-30 16:13:40|12382.2|12370.2|12380.3|12368.3|12382.2|12370.2|12379.7|12367.7|1
1633018430000|2021-09-30 16:13:50|12379.7|12367.7|12381.5|12369.5|12382.2|12370.2|12379.7|12367.7|0
1633018440000|2021-09-30 16:14:00|12381.6|12369.6|12379.1|12367.1|12381.6|12369.6|12377.2|12365.2|0
1633018450000|2021-09-30 16:14:10|12379.7|12367.7|12379.1|12367.1|12379.7|12367.7|12379.1|12367.1|4
1633018460000|2021-09-30 16:14:20|12377.8|12365.8|12377.2|12365.2|12379.1|12367.1|12377.2|12365.2|0
1633018470000|2021-09-30 16:14:30|12376.6|12364.6|12374.8|12362.8|12377.2|12365.2|12374.8|12362.8|10
1633018480000|2021-09-30 16:14:40|12374.1|12362.1|12374.7|12362.7|12377.2|12365.2|12373.6|12361.6|2
1633018490000|2021-09-30 16:14:50|12370.3|12358.3|12369.7|12357.7|12370.9|12358.9|12369.7|12357.7|15
1633018500000|2021-09-30 16:15:00|12369.1|12357.1|12373.5|12361.5|12373.5|12361.5|12369.1|12357.1|1
1633018510000|2021-09-30 16:15:10|12372.2|12360.2|12372.9|12360.9|12373.5|12361.5|12372.2|12360.2|0
1633018520000|2021-09-30 16:15:20|12373.5|12361.5|12374.7|12362.7|12374.7|12362.7|12372.2|12360.2|0
1633018530000|2021-09-30 16:15:30|12374.2|12362.2|12376.6|12364.6|12376.6|12364.6|12372.2|12360.2|5
1633018540000|2021-09-30 16:15:40|12377.8|12365.8|12379.1|12367.1|12379.7|12367.7|12375.3|12363.3|2
1633018550000|2021-09-30 16:15:50|12378.5|12366.5|12377.9|12365.9|12379.1|12367.1|12377.9|12365.9|0
1633018560000|2021-09-30 16:16:00|12377.2|12365.2|12376.1|12364.1|12377.2|12365.2|12376.1|12364.1|0
1633018570000|2021-09-30 16:16:10|12378.6|12366.6|12378|12366|12378.6|12366.6|12377.4|12365.4|2
1633018580000|2021-09-30 16:16:20|12377.4|12365.4|12373.6|12361.6|12377.4|12365.4|12373.6|12361.6|0
1633018590000|2021-09-30 16:16:30|12372.9|12360.9|12372.9|12360.9|12373.6|12361.6|12372.3|12360.3|0
1633018600000|2021-09-30 16:16:40|12373.6|12361.6|12373.6|12361.6|12374.2|12362.2|12373.6|12361.6|0
1633018620000|2021-09-30 16:17:00|12374.2|12362.2|12374.2|12362.2|12374.2|12362.2|12374.2|12362.2|1
1633018630000|2021-09-30 16:17:10|12373.6|12361.6|12373.6|12361.6|12373.6|12361.6|12373.6|12361.6|0
1633018640000|2021-09-30 16:17:20|12372.9|12360.9|12373.6|12361.6|12373.6|12361.6|12370.4|12358.4|5
1633018650000|2021-09-30 16:17:30|12372.9|12360.9|12372.2|12360.2|12372.9|12360.9|12372.2|12360.2|0
1633018660000|2021-09-30 16:17:40|12372.9|12360.9|12376.8|12364.8|12377.3|12365.3|12372.9|12360.9|0
1633018670000|2021-09-30 16:17:50|12375.4|12363.4|12374.7|12362.7|12375.4|12363.4|12374.7|12362.7|2
1633018680000|2021-09-30 16:18:00|12372.2|12360.2|12372.9|12360.9|12373.5|12361.5|12369.7|12357.7|0
1633018700000|2021-09-30 16:18:20|12372.2|12360.2|12372.9|12360.9|12372.9|12360.9|12371.7|12359.7|0
1633018710000|2021-09-30 16:18:30|12375.5|12363.5|12375.4|12363.4|12375.5|12363.5|12372.2|12360.2|0
1633018740000|2021-09-30 16:19:00|12374.8|12362.8|12370.3|12358.3|12374.8|12362.8|12370.3|12358.3|0
1633018750000|2021-09-30 16:19:10|12365.9|12353.9|12364|12352|12365.9|12353.9|12364|12352|9
1633018760000|2021-09-30 16:19:20|12364.7|12352.7|12364|12352|12364.7|12352.7|12362.2|12350.2|4
1633018770000|2021-09-30 16:19:30|12362.7|12350.7|12362.7|12350.7|12363.4|12351.4|12362.2|12350.2|1
1633018780000|2021-09-30 16:19:40|12363.4|12351.4|12362.8|12350.8|12365.3|12353.3|12362.2|12350.2|12
1633018790000|2021-09-30 16:19:50|12353.4|12341.4|12355.9|12343.9|12355.9|12343.9|12353.4|12341.4|11
1633018800000|2021-09-30 16:20:00|12352.7|12340.7|12353.4|12341.4|12355.2|12343.2|12352.7|12340.7|0
1633018810000|2021-09-30 16:20:10|12352.7|12340.7|12351.5|12339.5|12352.7|12340.7|12351.5|12339.5|3
1633018820000|2021-09-30 16:20:20|12353.4|12341.4|12352.2|12340.2|12354.7|12342.7|12351.5|12339.5|4
1633018830000|2021-09-30 16:20:30|12354|12342|12355.2|12343.2|12355.2|12343.2|12353.4|12341.4|5
1633018840000|2021-09-30 16:20:40|12354.7|12342.7|12352.7|12340.7|12354.7|12342.7|12352.7|12340.7|0
1633018850000|2021-09-30 16:20:50|12353.3|12341.3|12355.2|12343.2|12355.2|12343.2|12353.3|12341.3|0
1633018860000|2021-09-30 16:21:00|12354|12342|12354|12342|12355.2|12343.2|12352.7|12340.7|35
1633018880000|2021-09-30 16:21:20|12353.4|12341.4|12351.5|12339.5|12353.4|12341.4|12351.5|12339.5|0
1633018890000|2021-09-30 16:21:30|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|2
1633018900000|2021-09-30 16:21:40|12355.2|12343.2|12355.2|12343.2|12355.2|12343.2|12355.2|12343.2|0
1633018910000|2021-09-30 16:21:50|12355.3|12343.3|12355.3|12343.3|12355.3|12343.3|12355.3|12343.3|1
1633018930000|2021-09-30 16:22:10|12355.9|12343.9|12355.9|12343.9|12355.9|12343.9|12355.9|12343.9|0
1633018940000|2021-09-30 16:22:20|12356.5|12344.5|12359.1|12347.1|12359.1|12347.1|12356.5|12344.5|1
1633018950000|2021-09-30 16:22:30|12358.5|12346.5|12357.8|12345.8|12358.5|12346.5|12357.3|12345.3|0
1633018960000|2021-09-30 16:22:40|12357.3|12345.3|12359.1|12347.1|12359.1|12347.1|12357.3|12345.3|2
1633018970000|2021-09-30 16:22:50|12357.8|12345.8|12356.6|12344.6|12357.8|12345.8|12356|12344|0
1633018980000|2021-09-30 16:23:00|12355.4|12343.4|12356|12344|12356.7|12344.7|12354.1|12342.1|0
1633018990000|2021-09-30 16:23:10|12354.1|12342.1|12352.9|12340.9|12354.1|12342.1|12352.9|12340.9|0
1633019000000|2021-09-30 16:23:20|12351|12339|12349.8|12337.8|12351|12339|12349.8|12337.8|7
1633019010000|2021-09-30 16:23:30|12350.4|12338.4|12349.8|12337.8|12350.4|12338.4|12349.8|12337.8|1
1633019020000|2021-09-30 16:23:40|12349.2|12337.2|12345.4|12333.4|12349.2|12337.2|12345.4|12333.4|18
1633019030000|2021-09-30 16:23:50|12343.4|12331.4|12343.4|12331.4|12344|12332|12343.4|12331.4|0
1633019040000|2021-09-30 16:24:00|12343.3|12331.3|12343.3|12331.3|12343.3|12331.3|12343.3|12331.3|0
1633019050000|2021-09-30 16:24:10|12345.4|12333.4|12341.5|12329.5|12345.4|12333.4|12341.5|12329.5|3
1633019060000|2021-09-30 16:24:20|12340.8|12328.8|12340.8|12328.8|12343.9|12331.9|12340.2|12328.2|12
1633019070000|2021-09-30 16:24:30|12341.5|12329.5|12342.2|12330.2|12342.2|12330.2|12340.2|12328.2|9
1633019080000|2021-09-30 16:24:40|12340.8|12328.8|12338.8|12326.8|12340.8|12328.8|12338.8|12326.8|32
1633019090000|2021-09-30 16:24:50|12337.7|12325.7|12337.1|12325.1|12337.8|12325.8|12336.4|12324.4|14
1633019100000|2021-09-30 16:25:00|12338.9|12326.9|12335.8|12323.8|12342.1|12330.1|12334|12319.3|18
1633019110000|2021-09-30 16:25:10|12339.6|12327.6|12351.4|12339.4|12351.4|12339.4|12339.6|12327.6|4
1633019120000|2021-09-30 16:25:20|12349|12337|12351.5|12339.5|12351.5|12339.5|12347.1|12335.1|22
1633019130000|2021-09-30 16:25:30|12354|12342|12350.3|12338.3|12354|12342|12350.2|12338.2|1
1633019140000|2021-09-30 16:25:40|12351.5|12339.5|12349.6|12337.6|12351.5|12339.5|12349.6|12337.6|0
1633019150000|2021-09-30 16:25:50|12349|12337|12349|12337|12349|12337|12347.8|12335.8|1
1633019160000|2021-09-30 16:26:00|12345.9|12333.9|12350.3|12338.3|12350.9|12338.9|12345.9|12333.9|2
1633019170000|2021-09-30 16:26:10|12350.9|12338.9|12345.3|12333.3|12351.5|12339.5|12345.3|12333.3|1
1633019180000|2021-09-30 16:26:20|12345.9|12333.9|12344|12332|12346.5|12334.5|12343.4|12331.4|3
1633019190000|2021-09-30 16:26:30|12343.4|12331.4|12340.9|12328.9|12343.4|12331.4|12340.9|12328.9|0
1633019200000|2021-09-30 16:26:40|12341.5|12329.5|12341.5|12329.5|12344|12332|12341|12329|1
1633019210000|2021-09-30 16:26:50|12344|12332|12343.5|12331.5|12344|12332|12343.5|12331.5|3
1633019220000|2021-09-30 16:27:00|12342.8|12330.8|12341.5|12329.5|12342.8|12330.8|12340.3|12328.3|1
1633019230000|2021-09-30 16:27:10|12341|12329|12341.5|12329.5|12341.5|12329.5|12341|12329|3
1633019240000|2021-09-30 16:27:20|12343.4|12331.4|12344|12332|12344|12332|12342.8|12330.8|2
1633019250000|2021-09-30 16:27:30|12343.4|12331.4|12341.5|12329.5|12343.4|12331.4|12341.5|12329.5|1
1633019260000|2021-09-30 16:27:40|12338.5|12326.5|12339|12327|12339|12327|12338.5|12326.5|2
1633019270000|2021-09-30 16:27:50|12338.5|12326.5|12339|12327|12341.5|12329.5|12338.5|12326.5|3
1633019280000|2021-09-30 16:28:00|12338.5|12326.5|12336.5|12324.5|12340.3|12328.3|12336.5|12324.5|0
1633019290000|2021-09-30 16:28:10|12339|12327|12337.8|12325.8|12339|12327|12336.5|12324.5|2
1633019300000|2021-09-30 16:28:20|12336.5|12324.5|12340.2|12328.2|12342.7|12330.7|12336.5|12324.5|19
1633019310000|2021-09-30 16:28:30|12341.4|12329.4|12340.2|12328.2|12341.4|12329.4|12340.2|12328.2|2
1633019320000|2021-09-30 16:28:40|12345.2|12333.2|12347.1|12335.1|12347.8|12335.8|12345.2|12333.2|7
1633019330000|2021-09-30 16:28:50|12348.9|12336.9|12347.8|12335.8|12348.9|12336.9|12347.2|12335.2|1
1633019340000|2021-09-30 16:29:00|12347.2|12335.2|12346.5|12334.5|12347.2|12335.2|12345.3|12333.3|0
1633019350000|2021-09-30 16:29:10|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|4
1633019360000|2021-09-30 16:29:20|12346.6|12334.6|12345.3|12333.3|12347.2|12335.2|12344.7|12332.7|0
1633019370000|2021-09-30 16:29:30|12344.6|12332.6|12345.2|12333.2|12345.2|12333.2|12344.6|12332.6|1
1633019380000|2021-09-30 16:29:40|12346.5|12334.5|12346.5|12334.5|12346.5|12334.5|12346|12334|1
1633019390000|2021-09-30 16:29:50|12346|12334|12345.9|12333.9|12346.5|12334.5|12345.3|12333.3|1
1633019400000|2021-09-30 16:30:00|12342.7|12330.7|12340.9|12328.9|12343.4|12331.4|12340.2|12328.2|16
1633019410000|2021-09-30 16:30:10|12340.2|12328.2|12337.1|12325.1|12340.2|12328.2|12337.1|12325.1|17
1633019420000|2021-09-30 16:30:20|12336.5|12324.5|12338.4|12326.4|12339.6|12327.6|12336.5|12324.5|1
1633019430000|2021-09-30 16:30:30|12339|12327|12340.2|12328.2|12340.2|12328.2|12339|12327|3
1633019440000|2021-09-30 16:30:40|12339.6|12327.6|12337.1|12325.1|12339.6|12327.6|12337.1|12325.1|0
1633019450000|2021-09-30 16:30:50|12336.6|12324.6|12332.7|12320.7|12336.6|12324.6|12331|12319|6
1633019460000|2021-09-30 16:31:00|12335.2|12323.2|12334.1|12322.1|12337.1|12325.1|12334|12322|1
1633019470000|2021-09-30 16:31:10|12333.5|12321.5|12332.2|12320.2|12333.5|12321.5|12332.2|12320.2|0
1633019480000|2021-09-30 16:31:20|12332.8|12320.8|12331.6|12319.6|12332.8|12320.8|12331|12319|1
1633019490000|2021-09-30 16:31:30|12331|12319|12331.6|12319.6|12331.6|12319.6|12331|12319|0
1633019500000|2021-09-30 16:31:40|12331|12319|12332.8|12320.8|12335.9|12323.9|12331|12319|1
1633019510000|2021-09-30 16:31:50|12332.1|12320.1|12330.4|12318.4|12332.1|12320.1|12330.4|12318.4|0
1633019520000|2021-09-30 16:32:00|12329.1|12317.1|12331|12319|12331|12319|12329.1|12317.1|6
1633019530000|2021-09-30 16:32:10|12330.4|12318.4|12329.1|12317.1|12330.4|12318.4|12329.1|12317.1|1
1633019550000|2021-09-30 16:32:30|12331.6|12319.6|12330.3|12318.3|12331.6|12319.6|12330.3|12318.3|0
1633019560000|2021-09-30 16:32:40|12331|12319|12330.3|12318.3|12331|12319|12330.3|12318.3|1
1633019570000|2021-09-30 16:32:50|12330.9|12318.9|12331|12319|12331|12319|12330.9|12318.9|1
1633019580000|2021-09-30 16:33:00|12329.7|12317.7|12329.7|12317.7|12329.7|12317.7|12329.7|12317.7|0
1633019590000|2021-09-30 16:33:10|12328.5|12316.5|12328.5|12316.5|12328.5|12316.5|12328.5|12316.5|0
1633019600000|2021-09-30 16:33:20|12327.2|12315.2|12324.7|12312.7|12327.8|12315.8|12323.5|12311.5|0
1633019610000|2021-09-30 16:33:30|12324.2|12312.2|12317.7|12305.7|12324.2|12312.2|12317.7|12305.7|6
1633019620000|2021-09-30 16:33:40|12315.2|12303.2|12308.4|12296.4|12315.9|12303.9|12308.4|12296.4|59
1633019630000|2021-09-30 16:33:50|12307.8|12295.8|12311|12299|12311.6|12299.6|12307.8|12295.8|5
1633019640000|2021-09-30 16:34:00|12310.3|12298.3|12303.5|12291.5|12311|12299|12303.5|12291.5|4
1633019650000|2021-09-30 16:34:10|12302.2|12290.2|12301.7|12289.7|12304.1|12292.1|12300.4|12288.4|18
1633019660000|2021-09-30 16:34:20|12302.2|12290.2|12301|12289|12302.8|12290.8|12299.7|12287.7|7
1633019670000|2021-09-30 16:34:30|12302.8|12290.8|12302.2|12290.2|12303.5|12291.5|12301.6|12289.6|11
1633019680000|2021-09-30 16:34:40|12301|12289|12302.9|12290.9|12302.9|12290.9|12300.4|12288.4|3
1633019690000|2021-09-30 16:34:50|12302.3|12290.3|12300.4|12288.4|12302.3|12290.3|12300.4|12288.4|4
1633019700000|2021-09-30 16:35:00|12303.6|12291.6|12304.3|12292.3|12304.3|12292.3|12301.1|12289.1|12
1633019710000|2021-09-30 16:35:10|12305.6|12293.6|12309.3|12297.3|12309.3|12297.3|12301.9|12289.9|27
1633019720000|2021-09-30 16:35:20|12308.7|12296.7|12310.6|12298.6|12310.6|12298.6|12308.7|12296.7|31
1633019730000|2021-09-30 16:35:30|12309.9|12297.9|12310.6|12298.6|12310.6|12298.6|12309.4|12297.4|0
1633019740000|2021-09-30 16:35:40|12311.3|12299.3|12308.2|12296.2|12312|12300|12308.2|12296.2|10
1633019750000|2021-09-30 16:35:50|12307.6|12295.6|12310|12298|12312|12300|12307|12295|8
1633019760000|2021-09-30 16:36:00|12310.7|12298.7|12315|12303|12315.7|12303.7|12307.5|12295.5|21
1633019770000|2021-09-30 16:36:10|12315.7|12303.7|12314.5|12302.5|12315.7|12303.7|12314.5|12302.5|3
1633019780000|2021-09-30 16:36:20|12317.1|12305.1|12322.6|12310.6|12322.6|12310.6|12316.3|12304.3|17
1633019790000|2021-09-30 16:36:30|12323.3|12311.3|12325.7|12313.7|12325.7|12313.7|12321.4|12309.4|7
1633019800000|2021-09-30 16:36:40|12325.1|12313.1|12325.1|12313.1|12327|12315|12325.1|12313.1|10
1633019810000|2021-09-30 16:36:50|12325.7|12313.7|12326.9|12314.9|12326.9|12314.9|12325.1|12313.1|7
1633019820000|2021-09-30 16:37:00|12326.3|12314.3|12325.1|12313.1|12326.3|12314.3|12325.1|12313.1|1
1633019830000|2021-09-30 16:37:10|12325.7|12313.7|12325.7|12313.7|12325.7|12313.7|12325.1|12313.1|1
1633019840000|2021-09-30 16:37:20|12326.4|12314.4|12325.7|12313.7|12326.4|12314.4|12325.7|12313.7|1
1633019850000|2021-09-30 16:37:30|12327|12315|12331.4|12319.4|12331.4|12319.4|12325.7|12313.7|3
1633019860000|2021-09-30 16:37:40|12330.8|12318.8|12330.2|12318.2|12330.8|12318.8|12330.2|12318.2|10
1633019870000|2021-09-30 16:37:50|12329.7|12317.7|12323.2|12311.2|12330.2|12318.2|12323.2|12311.2|1
1633019880000|2021-09-30 16:38:00|12320.7|12308.7|12321.4|12309.4|12321.4|12309.4|12318.8|12306.8|3
1633019890000|2021-09-30 16:38:10|12320.1|12308.1|12321.4|12309.4|12322|12310|12320.1|12308.1|1
1633019900000|2021-09-30 16:38:20|12321.3|12309.3|12323.2|12311.2|12327|12315|12321.3|12309.3|1
1633019910000|2021-09-30 16:38:30|12323.9|12311.9|12318.9|12306.9|12323.9|12311.9|12318.9|12306.9|1
1633019920000|2021-09-30 16:38:40|12319.5|12307.5|12320.7|12308.7|12325.6|12313.6|12318.3|12306.3|17
1633019930000|2021-09-30 16:38:50|12320.1|12308.1|12322.6|12310.6|12322.6|12310.6|12319.4|12307.4|3
1633019940000|2021-09-30 16:39:00|12318.8|12306.8|12321.3|12309.3|12321.4|12309.4|12316.9|12304.9|3
1633019950000|2021-09-30 16:39:10|12318.8|12306.8|12315.7|12303.7|12318.8|12306.8|12315.7|12303.7|3
1633019960000|2021-09-30 16:39:20|12315.1|12303.1|12313.7|12301.7|12318|12306|12313.7|12301.7|11
1633019970000|2021-09-30 16:39:30|12312.5|12300.5|12312.5|12300.5|12313|12301|12312.5|12300.5|1
1633019980000|2021-09-30 16:39:40|12311.2|12299.2|12310|12298|12311.8|12299.8|12310|12298|2
1633019990000|2021-09-30 16:39:50|12310.6|12298.6|12311.8|12299.8|12312.5|12300.5|12310.6|12298.6|0
1633020000000|2021-09-30 16:40:00|12312.5|12300.5|12313|12301|12313.1|12301.1|12311.9|12299.9|19
1633020010000|2021-09-30 16:40:10|12313.7|12301.7|12315.5|12303.5|12315.5|12303.5|12313.7|12301.7|3
1633020020000|2021-09-30 16:40:20|12315|12303|12315|12303|12315|12303|12315|12303|0
1633020030000|2021-09-30 16:40:30|12315.5|12303.5|12316.9|12304.9|12318.1|12306.1|12315.5|12303.5|11
1633020040000|2021-09-30 16:40:40|12317.6|12305.6|12316.9|12304.9|12317.6|12305.6|12316.3|12304.3|2
1633020050000|2021-09-30 16:40:50|12316.3|12304.3|12315.6|12303.6|12316.9|12304.9|12315.6|12303.6|10
1633020060000|2021-09-30 16:41:00|12317|12305|12319.5|12307.5|12320.1|12308.1|12317|12305|3
1633020070000|2021-09-30 16:41:10|12317|12305|12320.2|12308.2|12320.2|12308.2|12317|12305|0
1633020080000|2021-09-30 16:41:20|12322|12310|12321.4|12309.4|12322|12310|12321.4|12309.4|2
1633020090000|2021-09-30 16:41:30|12320.8|12308.8|12325.2|12313.2|12326.4|12314.4|12320.8|12308.8|4
1633020100000|2021-09-30 16:41:40|12324.6|12312.6|12326.4|12314.4|12326.4|12314.4|12324.6|12312.6|0
1633020110000|2021-09-30 16:41:50|12325.8|12313.8|12326.4|12314.4|12326.4|12314.4|12325.8|12313.8|0
1633020120000|2021-09-30 16:42:00|12325.8|12313.8|12326.4|12314.4|12326.4|12314.4|12325.3|12313.3|0
1633020130000|2021-09-30 16:42:10|12325.8|12313.8|12326.4|12314.4|12326.4|12314.4|12325.8|12313.8|1
1633020140000|2021-09-30 16:42:20|12323.9|12311.9|12323.2|12311.2|12323.9|12311.9|12322.1|12310.1|12
1633020150000|2021-09-30 16:42:30|12322.7|12310.7|12323.2|12311.2|12323.9|12311.9|12322.7|12310.7|0
1633020160000|2021-09-30 16:42:40|12322.7|12310.7|12333.4|12321.4|12333.4|12321.4|12322.7|12310.7|7
1633020170000|2021-09-30 16:42:50|12332.8|12320.8|12335.9|12323.9|12337.2|12325.2|12332.8|12320.8|29
1633020180000|2021-09-30 16:43:00|12336.6|12324.6|12341.6|12329.6|12342.2|12330.2|12336.6|12324.6|7
1633020190000|2021-09-30 16:43:10|12342.2|12330.2|12343.4|12331.4|12343.4|12331.4|12341.6|12329.6|3
1633020200000|2021-09-30 16:43:20|12342.9|12330.9|12340.9|12328.9|12343.4|12331.4|12340.9|12328.9|0
1633020210000|2021-09-30 16:43:30|12340.4|12328.4|12336.5|12324.5|12340.9|12328.9|12335.3|12323.3|27
1633020220000|2021-09-30 16:43:40|12337.1|12325.1|12339|12327|12340.3|12328.3|12334.6|12322.6|3
1633020230000|2021-09-30 16:43:50|12338.4|12326.4|12344.7|12332.7|12344.7|12332.7|12337.2|12325.2|1
1633020240000|2021-09-30 16:44:00|12344.1|12332.1|12350.9|12338.9|12350.9|12338.9|12343.4|12331.4|2
1633020250000|2021-09-30 16:44:10|12349.1|12337.1|12349.7|12337.7|12352.2|12340.2|12349.1|12337.1|1
1633020260000|2021-09-30 16:44:20|12347.2|12335.2|12344.1|12332.1|12347.2|12335.2|12344.1|12332.1|1
1633020270000|2021-09-30 16:44:30|12345.9|12333.9|12344.8|12332.8|12345.9|12333.9|12344.8|12332.8|0
1633020280000|2021-09-30 16:44:40|12344.1|12332.1|12343.4|12331.4|12344.1|12332.1|12342.9|12330.9|1
1633020290000|2021-09-30 16:44:50|12342.9|12330.9|12342.9|12330.9|12344.7|12332.7|12342.2|12330.2|3
1633020300000|2021-09-30 16:45:00|12342.2|12330.2|12338|12326|12342.2|12330.2|12337.9|12325.9|2
1633020310000|2021-09-30 16:45:10|12337.3|12325.3|12334.1|12322.1|12337.9|12325.9|12333.5|12321.5|1
1633020330000|2021-09-30 16:45:30|12333.5|12321.5|12337.8|12325.8|12339.1|12327.1|12331.6|12319.6|2
1633020340000|2021-09-30 16:45:40|12338.5|12326.5|12341.6|12329.6|12342.2|12330.2|12338.5|12326.5|1
1633020350000|2021-09-30 16:45:50|12340.4|12328.4|12343.6|12331.6|12344.1|12332.1|12337.9|12325.9|0
1633020360000|2021-09-30 16:46:00|12342.3|12330.3|12341.1|12329.1|12342.3|12330.3|12341.1|12329.1|0
1633020370000|2021-09-30 16:46:10|12341.6|12329.6|12343.5|12331.5|12343.5|12331.5|12341.6|12329.6|0
1633020380000|2021-09-30 16:46:20|12342.9|12330.9|12341.6|12329.6|12342.9|12330.9|12341.6|12329.6|0
1633020390000|2021-09-30 16:46:30|12341.1|12329.1|12347.9|12335.9|12347.9|12335.9|12341.1|12329.1|0
1633020400000|2021-09-30 16:46:40|12349.1|12337.1|12349.8|12337.8|12351.6|12339.6|12348.7|12336.7|18
1633020410000|2021-09-30 16:46:50|12349.2|12337.2|12351.1|12339.1|12351.1|12339.1|12349.2|12337.2|2
1633020420000|2021-09-30 16:47:00|12353.7|12341.7|12348.7|12336.7|12354.2|12342.2|12348.1|12336.1|23
1633020430000|2021-09-30 16:47:10|12348.1|12336.1|12348.2|12336.2|12348.7|12336.7|12345.7|12333.7|21
1633020440000|2021-09-30 16:47:20|12350.7|12338.7|12354.5|12342.5|12355.9|12343.9|12350.7|12338.7|8
1633020450000|2021-09-30 16:47:30|12355.1|12343.1|12350.1|12338.1|12356.3|12344.3|12349.5|12337.5|10
1633020460000|2021-09-30 16:47:40|12350.7|12338.7|12343.2|12331.2|12350.7|12338.7|12343.2|12331.2|11
1633020470000|2021-09-30 16:47:50|12345.7|12333.7|12345.7|12333.7|12346.3|12334.3|12345.7|12333.7|21
1633020480000|2021-09-30 16:48:00|12343.2|12331.2|12343.8|12331.8|12346.3|12334.3|12341.3|12329.3|3
1633020490000|2021-09-30 16:48:10|12345.7|12333.7|12345|12333|12345.7|12333.7|12345|12333|0
1633020500000|2021-09-30 16:48:20|12343.8|12331.8|12343.7|12331.7|12344.3|12332.3|12343.7|12331.7|1
1633020510000|2021-09-30 16:48:30|12344.2|12332.2|12343.6|12331.6|12344.8|12332.8|12343.6|12331.6|3
1633020520000|2021-09-30 16:48:40|12344.8|12332.8|12346.2|12334.2|12346.8|12334.8|12344.8|12332.8|0
1633020530000|2021-09-30 16:48:50|12343.7|12331.7|12345.5|12333.5|12345.5|12333.5|12343.7|12331.7|9
1633020540000|2021-09-30 16:49:00|12347.3|12335.3|12344.2|12332.2|12347.3|12335.3|12343.7|12331.7|0
1633020550000|2021-09-30 16:49:10|12343.7|12331.7|12342.4|12330.4|12344.2|12332.2|12342.4|12330.4|1
1633020560000|2021-09-30 16:49:20|12341.1|12329.1|12343|12331|12343|12331|12341.1|12329.1|0
1633020570000|2021-09-30 16:49:30|12344.9|12332.9|12346.7|12334.7|12348|12336|12344.9|12332.9|0
1633020580000|2021-09-30 16:49:40|12347.3|12335.3|12345.5|12333.5|12347.3|12335.3|12343.6|12331.6|0
1633020590000|2021-09-30 16:49:50|12342.4|12330.4|12343.7|12331.7|12343.7|12331.7|12342.4|12330.4|2
1633020600000|2021-09-30 16:50:00|12341.7|12329.7|12341.2|12329.2|12342.3|12330.3|12341.1|12329.1|1
1633020610000|2021-09-30 16:50:10|12342.4|12330.4|12342.3|12330.3|12343|12331|12341.7|12329.7|1
1633020620000|2021-09-30 16:50:20|12341.7|12329.7|12343|12331|12343|12331|12340.5|12328.5|0
1633020630000|2021-09-30 16:50:30|12345.5|12333.5|12345.5|12333.5|12345.5|12333.5|12345.5|12333.5|3
1633020640000|2021-09-30 16:50:40|12343.7|12331.7|12343.7|12331.7|12343.7|12331.7|12343.7|12331.7|2
1633020650000|2021-09-30 16:50:50|12344.3|12332.3|12344.8|12332.8|12345.5|12333.5|12344.3|12332.3|1
1633020660000|2021-09-30 16:51:00|12344.3|12332.3|12345.5|12333.5|12345.5|12333.5|12344.3|12332.3|5
1633020670000|2021-09-30 16:51:10|12344.9|12332.9|12345.5|12333.5|12345.5|12333.5|12344.9|12332.9|0
1633020680000|2021-09-30 16:51:20|12343|12331|12343.6|12331.6|12343.6|12331.6|12343|12331|1
1633020690000|2021-09-30 16:51:30|12345.4|12333.4|12348.6|12336.6|12349.2|12337.2|12345.4|12333.4|19
1633020700000|2021-09-30 16:51:40|12349.2|12337.2|12348.6|12336.6|12349.2|12337.2|12348.6|12336.6|0
1633020710000|2021-09-30 16:51:50|12349.2|12337.2|12349.2|12337.2|12349.2|12337.2|12347.9|12335.9|0
1633020720000|2021-09-30 16:52:00|12347.2|12335.2|12339.8|12327.8|12347.2|12335.2|12339.8|12327.8|14
1633020730000|2021-09-30 16:52:10|12341.1|12329.1|12339.2|12327.2|12344.2|12332.2|12339.2|12327.2|3
1633020740000|2021-09-30 16:52:20|12339.8|12327.8|12340.3|12328.3|12342.2|12330.2|12337.9|12325.9|5
1633020750000|2021-09-30 16:52:30|12341.6|12329.6|12343.4|12331.4|12345.3|12333.3|12341.6|12329.6|0
1633020760000|2021-09-30 16:52:40|12345.3|12333.3|12343.4|12331.4|12345.3|12333.3|12343.4|12331.4|5
1633020770000|2021-09-30 16:52:50|12346.6|12334.6|12340.4|12328.4|12347.2|12335.2|12340.4|12328.4|6
1633020780000|2021-09-30 16:53:00|12341.1|12329.1|12339.2|12327.2|12341.1|12329.1|12339.2|12327.2|1
1633020790000|2021-09-30 16:53:10|12339.7|12327.7|12337.2|12325.2|12339.7|12327.7|12337.2|12325.2|3
1633020800000|2021-09-30 16:53:20|12336|12324|12336|12324|12338.5|12326.5|12336|12324|2
1633020810000|2021-09-30 16:53:30|12334.7|12322.7|12334.7|12322.7|12334.7|12322.7|12334.2|12322.2|0
1633020820000|2021-09-30 16:53:40|12334.8|12322.8|12330.9|12318.9|12334.8|12322.8|12329.8|12317.8|9
1633020830000|2021-09-30 16:53:50|12331.5|12319.5|12333.5|12321.5|12333.5|12321.5|12331.5|12319.5|0
1633020840000|2021-09-30 16:54:00|12332.3|12320.3|12336.6|12324.6|12337.9|12325.9|12332.3|12320.3|9
1633020850000|2021-09-30 16:54:10|12337.9|12325.9|12339.8|12327.8|12341|12329|12337.9|12325.9|1
1633020860000|2021-09-30 16:54:20|12337.3|12325.3|12341|12329|12342.9|12330.9|12337.3|12325.3|8
1633020870000|2021-09-30 16:54:30|12344.8|12332.8|12344.2|12332.2|12344.8|12332.8|12343.5|12331.5|5
1633020890000|2021-09-30 16:54:50|12343.5|12331.5|12343.5|12331.5|12343.5|12331.5|12343.5|12331.5|0
1633020900000|2021-09-30 16:55:00|12345.3|12333.3|12344.7|12332.7|12345.3|12333.3|12344.7|12332.7|4
1633020910000|2021-09-30 16:55:10|12345.3|12333.3|12344.7|12332.7|12345.3|12333.3|12344.7|12332.7|0
1633020920000|2021-09-30 16:55:20|12342.9|12330.9|12338.4|12326.4|12342.9|12330.9|12338.4|12326.4|2
1633020930000|2021-09-30 16:55:30|12342.1|12330.1|12340.2|12328.2|12343.3|12331.3|12339.7|12327.7|3
1633020940000|2021-09-30 16:55:40|12339.7|12327.7|12336.6|12324.6|12340.2|12328.2|12335.9|12323.9|4
1633020950000|2021-09-30 16:55:50|12339.7|12327.7|12343.4|12331.4|12343.4|12331.4|12339.7|12327.7|2
1633020960000|2021-09-30 16:56:00|12342.8|12330.8|12342.8|12330.8|12343.4|12331.4|12340.9|12328.9|6
1633020970000|2021-09-30 16:56:10|12342.2|12330.2|12342.2|12330.2|12342.2|12330.2|12342.2|12330.2|0
1633020980000|2021-09-30 16:56:20|12341.6|12329.6|12339|12327|12341.6|12329.6|12339|12327|6
1633021010000|2021-09-30 16:56:50|12338.3|12326.3|12339|12327|12339|12327|12337.7|12325.7|0
1633021020000|2021-09-30 16:57:00|12338.3|12326.3|12338.3|12326.3|12338.3|12326.3|12337.1|12325.1|0
1633021030000|2021-09-30 16:57:10|12341.5|12329.5|12339|12327|12341.5|12329.5|12339|12327|1
1633021040000|2021-09-30 16:57:20|12338.3|12326.3|12337.1|12325.1|12338.3|12326.3|12336.5|12324.5|0
1633021050000|2021-09-30 16:57:30|12336.5|12324.5|12335.8|12323.8|12336.5|12324.5|12335.8|12323.8|6
1633021070000|2021-09-30 16:57:50|12335.2|12323.2|12335.8|12323.8|12335.8|12323.8|12335.2|12323.2|0
1633021080000|2021-09-30 16:58:00|12335.3|12323.3|12334|12322|12335.3|12323.3|12331.5|12319.5|1
1633021090000|2021-09-30 16:58:10|12333.4|12321.4|12331.5|12319.5|12333.4|12321.4|12331.5|12319.5|0
1633021100000|2021-09-30 16:58:20|12330.3|12318.3|12330.8|12318.8|12331.5|12319.5|12329|12317|3
1633021110000|2021-09-30 16:58:30|12331.5|12319.5|12332.1|12320.1|12332.1|12320.1|12331.5|12319.5|2
1633021120000|2021-09-30 16:58:40|12329.6|12317.6|12329.6|12317.6|12330.8|12318.8|12329|12317|2
1633021130000|2021-09-30 16:58:50|12329|12317|12332.1|12320.1|12332.1|12320.1|12329|12317|0
1633021140000|2021-09-30 16:59:00|12331.5|12319.5|12329|12317|12331.5|12319.5|12328.4|12316.4|5
1633021150000|2021-09-30 16:59:10|12330.3|12318.3|12332.2|12320.2|12332.9|12320.9|12330.3|12318.3|0
1633021160000|2021-09-30 16:59:20|12332.9|12320.9|12334.7|12322.7|12335.4|12323.4|12332.9|12320.9|5
1633021170000|2021-09-30 16:59:30|12335.4|12323.4|12337.3|12325.3|12337.3|12325.3|12335.4|12323.4|0
1633021180000|2021-09-30 16:59:40|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|0
1633021190000|2021-09-30 16:59:50|12336.7|12324.7|12337.3|12325.3|12337.3|12325.3|12336.7|12324.7|0
1633021200000|2021-09-30 17:00:00|12336|12324|12336.7|12324.7|12339.2|12327.2|12336|12324|3
1633021220000|2021-09-30 17:00:20|12334.8|12322.8|12330.4|12318.4|12334.8|12322.8|12330.4|12318.4|1
1633021240000|2021-09-30 17:00:40|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|10
1633021250000|2021-09-30 17:00:50|12330.4|12318.4|12328.4|12316.4|12330.4|12318.4|12328.4|12316.4|0
1633021260000|2021-09-30 17:01:00|||||||||1
1633021270000|2021-09-30 17:01:10|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|1
1633021280000|2021-09-30 17:01:20|12329.7|12317.7|12327.1|12315.1|12329.7|12317.7|12327.1|12315.1|1
1633021290000|2021-09-30 17:01:30|12327.7|12315.7|12330.4|12318.4|12331.5|12319.5|12327.7|12315.7|3
1633021300000|2021-09-30 17:01:40|12331|12319|12329.7|12317.7|12331|12319|12329.7|12317.7|0
1633021310000|2021-09-30 17:01:50|12329|12317|12329|12317|12329|12317|12329|12317|1
1633021320000|2021-09-30 17:02:00|12328.5|12316.5|12326|12314|12328.5|12316.5|12326|12314|1
1633021330000|2021-09-30 17:02:10|12329.1|12317.1|12327.9|12315.9|12329.1|12317.1|12326.5|12314.5|6
1633021340000|2021-09-30 17:02:20|12327.2|12315.2|12326|12314|12327.2|12315.2|12326|12314|0
1633021350000|2021-09-30 17:02:30|12326.5|12314.5|12326|12314|12327.2|12315.2|12326|12314|2
1633021360000|2021-09-30 17:02:40|12326.5|12314.5|12328.6|12316.6|12328.6|12316.6|12326.5|12314.5|3
1633021370000|2021-09-30 17:02:50|12327.3|12315.3|12327.3|12315.3|12327.3|12315.3|12327.3|12315.3|11
1633021380000|2021-09-30 17:03:00|12328.6|12316.6|12328.6|12316.6|12329.1|12317.1|12327.3|12315.3|3
1633021390000|2021-09-30 17:03:10|12332.2|12320.2|12336.5|12324.5|12336.5|12324.5|12329.7|12317.7|11
1633021400000|2021-09-30 17:03:20|12335.9|12323.9|12337.7|12325.7|12337.8|12325.8|12334.6|12322.6|10
1633021410000|2021-09-30 17:03:30|12340.3|12328.3|12342.7|12330.7|12342.7|12330.7|12340.3|12328.3|8
1633021420000|2021-09-30 17:03:40|12340.9|12328.9|12340.2|12328.2|12343.4|12331.4|12340.2|12328.2|1
1633021430000|2021-09-30 17:03:50|12341.4|12329.4|12343.9|12331.9|12343.9|12331.9|12340.2|12328.2|11
1633021440000|2021-09-30 17:04:00|12342.7|12330.7|12341.5|12329.5|12342.7|12330.7|12340.2|12328.2|0
1633021450000|2021-09-30 17:04:10|12340.9|12328.9|12341.4|12329.4|12341.4|12329.4|12340.9|12328.9|0
1633021460000|2021-09-30 17:04:20|12340.2|12328.2|12335.9|12323.9|12340.2|12328.2|12335.9|12323.9|0
1633021470000|2021-09-30 17:04:30|12339.5|12327.5|12342.7|12330.7|12342.7|12330.7|12339.5|12327.5|10
1633021480000|2021-09-30 17:04:40|12341.5|12329.5|12342.1|12330.1|12343.4|12331.4|12341.5|12329.5|0
1633021490000|2021-09-30 17:04:50|12341.5|12329.5|12342|12330|12342.7|12330.7|12337.7|12325.7|5
1633021500000|2021-09-30 17:05:00|12342.7|12330.7|12340.2|12328.2|12342.7|12330.7|12340.2|12328.2|0
1633021510000|2021-09-30 17:05:10|12342|12330|12341.4|12329.4|12342|12330|12341.4|12329.4|0
1633021520000|2021-09-30 17:05:20|12340.7|12328.7|12340.2|12328.2|12340.7|12328.7|12337.7|12325.7|7
1633021530000|2021-09-30 17:05:30|12342.1|12330.1|12344.6|12332.6|12344.6|12332.6|12342.1|12330.1|0
1633021540000|2021-09-30 17:05:40|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|0
1633021560000|2021-09-30 17:06:00|12342.7|12330.7|12345.2|12333.2|12345.2|12333.2|12342.7|12330.7|10
1633021580000|2021-09-30 17:06:20|12347.7|12335.7|12347.7|12335.7|12348.4|12336.4|12345.8|12333.8|7
1633021590000|2021-09-30 17:06:30|12347.1|12335.1|12351.6|12339.6|12351.6|12339.6|12346.5|12334.5|3
1633021600000|2021-09-30 17:06:40|12352.2|12340.2|12352.9|12340.9|12353.5|12341.5|12351.6|12339.6|2
1633021610000|2021-09-30 17:06:50|12352.2|12340.2|12360.3|12348.3|12360.3|12348.3|12352.2|12340.2|7
1633021620000|2021-09-30 17:07:00|12362.2|12350.2|12362.2|12350.2|12362.9|12350.9|12359.2|12347.2|5
1633021630000|2021-09-30 17:07:10|12366.1|12354.1|12366.1|12354.1|12366.7|12354.7|12366.1|12354.1|1
1633021640000|2021-09-30 17:07:20|12365.4|12353.4|12364.2|12352.2|12366.1|12354.1|12361.7|12349.7|2
1633021650000|2021-09-30 17:07:30|12364.7|12352.7|12359.7|12347.7|12364.7|12352.7|12358.6|12346.6|1
1633021660000|2021-09-30 17:07:40|12359.2|12347.2|12356.7|12344.7|12359.7|12347.7|12356.7|12344.7|4
1633021670000|2021-09-30 17:07:50|12356.1|12344.1|12353.6|12341.6|12357.2|12345.2|12353.6|12341.6|1
1633021680000|2021-09-30 17:08:00|12352.9|12340.9|12354.7|12342.7|12354.7|12342.7|12352.9|12340.9|0
1633021690000|2021-09-30 17:08:10|12354.2|12342.2|12353.6|12341.6|12354.2|12342.2|12353.6|12341.6|2
1633021700000|2021-09-30 17:08:20|12354.2|12342.2|12352.9|12340.9|12354.7|12342.7|12352.9|12340.9|3
1633021720000|2021-09-30 17:08:40|12352.2|12340.2|12354.1|12342.1|12354.1|12342.1|12350.4|12338.4|0
1633021730000|2021-09-30 17:08:50|12353.5|12341.5|12356.8|12344.8|12356.8|12344.8|12353.5|12341.5|8
1633021740000|2021-09-30 17:09:00|12356.1|12344.1|12356.8|12344.8|12356.8|12344.8|12356.1|12344.1|0
1633021750000|2021-09-30 17:09:10|12356.1|12344.1|12356.1|12344.1|12356.8|12344.8|12356.1|12344.1|0
1633021760000|2021-09-30 17:09:20|12354.3|12342.3|12354.3|12342.3|12356.1|12344.1|12354.3|12342.3|0
1633021770000|2021-09-30 17:09:30|12354.8|12342.8|12356.1|12344.1|12356.8|12344.8|12354.8|12342.8|0
1633021780000|2021-09-30 17:09:40|12356.8|12344.8|12356.8|12344.8|12356.8|12344.8|12356.8|12344.8|0
1633021790000|2021-09-30 17:09:50|12355.5|12343.5|12356.1|12344.1|12357.3|12345.3|12355.5|12343.5|1
1633021800000|2021-09-30 17:10:00|12357.3|12345.3|12354.4|12342.4|12357.3|12345.3|12354.4|12342.4|5
1633021810000|2021-09-30 17:10:10|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|0
1633021820000|2021-09-30 17:10:20|12354.4|12342.4|12353.1|12341.1|12354.9|12342.9|12353.1|12341.1|0
1633021830000|2021-09-30 17:10:30|12353.8|12341.8|12357.4|12345.4|12358.1|12346.1|12353.8|12341.8|4
1633021840000|2021-09-30 17:10:40|12356.9|12344.9|12357.4|12345.4|12357.4|12345.4|12356.9|12344.9|0
1633021850000|2021-09-30 17:10:50|12358.1|12346.1|12360.6|12348.6|12363.1|12351.1|12358.1|12346.1|6
1633021860000|2021-09-30 17:11:00|12361.2|12349.2|12360.6|12348.6|12361.2|12349.2|12360|12348|0
1633021880000|2021-09-30 17:11:20|12360|12348|12360|12348|12360|12348|12360|12348|1
1633021890000|2021-09-30 17:11:30|12358.8|12346.8|12359.4|12347.4|12359.4|12347.4|12358.8|12346.8|1
1633021900000|2021-09-30 17:11:40|12358.8|12346.8|12358.1|12346.1|12358.8|12346.8|12358.1|12346.1|0
1633021910000|2021-09-30 17:11:50|12361.9|12349.9|12362.5|12350.5|12362.5|12350.5|12360|12348|1
1633021920000|2021-09-30 17:12:00|12361.4|12349.4|12361.4|12349.4|12361.4|12349.4|12361.4|12349.4|0
1633021930000|2021-09-30 17:12:10|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|0
1633021940000|2021-09-30 17:12:20|12363.1|12351.1|12367|12355|12367|12355|12362.5|12350.5|1
1633021950000|2021-09-30 17:12:30|12367.6|12355.6|12366.4|12354.4|12368.2|12356.2|12366.4|12354.4|0
1633021960000|2021-09-30 17:12:40|12367|12355|12366.4|12354.4|12368.9|12356.9|12366.4|12354.4|1
1633021970000|2021-09-30 17:12:50|12368.2|12356.2|12373.9|12361.9|12373.9|12361.9|12368.2|12356.2|6
1633021980000|2021-09-30 17:13:00|12372.6|12360.6|12372|12360|12373.9|12361.9|12371.4|12359.4|2
1633021990000|2021-09-30 17:13:10|12371.4|12359.4|12374.5|12362.5|12377|12365|12371.4|12359.4|3
1633022000000|2021-09-30 17:13:20|12373.2|12361.2|12375.2|12363.2|12375.2|12363.2|12370.8|12358.8|22
1633022010000|2021-09-30 17:13:30|12374.6|12362.6|12373.9|12361.9|12375.2|12363.2|12373.9|12361.9|0
1633022020000|2021-09-30 17:13:40|12373.3|12361.3|12374.5|12362.5|12374.5|12362.5|12372|12360|0
1633022030000|2021-09-30 17:13:50|12373.3|12361.3|12365.6|12353.6|12373.8|12361.8|12365.6|12353.6|12
1633022040000|2021-09-30 17:14:00|12363.7|12351.7|12368.8|12356.8|12368.8|12356.8|12363.7|12351.7|2
1633022050000|2021-09-30 17:14:10|12370.1|12358.1|12370.2|12358.2|12371.3|12359.3|12370.1|12358.1|1
1633022060000|2021-09-30 17:14:20|12369.5|12357.5|12365.6|12353.6|12369.5|12357.5|12365.1|12353.1|0
1633022070000|2021-09-30 17:14:30|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12363.8|12351.8|0
1633022080000|2021-09-30 17:14:40|12363.8|12351.8|12362.6|12350.6|12367|12355|12362.6|12350.6|4
1633022090000|2021-09-30 17:14:50|12362|12350|12359.4|12347.4|12362.6|12350.6|12359.4|12347.4|1
1633022100000|2021-09-30 17:15:00|12355.2|12343.2|12358.7|12346.7|12358.7|12346.7|12353.1|12341.1|17
1633022110000|2021-09-30 17:15:10|12358.1|12346.1|12362.5|12350.5|12362.5|12350.5|12358.1|12346.1|8
1633022120000|2021-09-30 17:15:20|12360.6|12348.6|12358.1|12346.1|12360.6|12348.6|12357.5|12345.5|0
1633022140000|2021-09-30 17:15:40|12356.8|12344.8|12352|12340|12358.1|12346.1|12352|12340|38
1633022150000|2021-09-30 17:15:50|12352.7|12340.7|12354.4|12342.4|12356.9|12344.9|12352.7|12340.7|7
1633022160000|2021-09-30 17:16:00|12353.7|12341.7|12358.1|12346.1|12358.1|12346.1|12353.7|12341.7|0
1633022170000|2021-09-30 17:16:10|12358.7|12346.7|12358.1|12346.1|12358.7|12346.7|12358.1|12346.1|0
1633022180000|2021-09-30 17:16:20|12358.2|12346.2|12358.2|12346.2|12358.2|12346.2|12358.2|12346.2|1
1633022190000|2021-09-30 17:16:30|12357.6|12345.6|12358.2|12346.2|12358.2|12346.2|12357.6|12345.6|2
1633022200000|2021-09-30 17:16:40|12358.7|12346.7|12360.1|12348.1|12360.1|12348.1|12358.7|12346.7|14
1633022210000|2021-09-30 17:16:50|12357.6|12345.6|12357.6|12345.6|12357.6|12345.6|12357.6|12345.6|1
1633022220000|2021-09-30 17:17:00|12356.3|12344.3|12358.8|12346.8|12360.1|12348.1|12356.3|12344.3|5
1633022230000|2021-09-30 17:17:10|12359.4|12347.4|12359.4|12347.4|12360.7|12348.7|12358.2|12346.2|0
1633022240000|2021-09-30 17:17:20|12360|12348|12362|12350|12362|12350|12357|12345|7
1633022250000|2021-09-30 17:17:30|||||||||1
1633022260000|2021-09-30 17:17:40|12361.4|12349.4|12360.9|12348.9|12362.1|12350.1|12357.1|12345.1|7
1633022270000|2021-09-30 17:17:50|12362.1|12350.1|12360.3|12348.3|12362.1|12350.1|12357.8|12345.8|4
1633022280000|2021-09-30 17:18:00|12359.6|12347.6|12360.3|12348.3|12360.3|12348.3|12357.8|12345.8|3
1633022290000|2021-09-30 17:18:10|12359.7|12347.7|12360.9|12348.9|12360.9|12348.9|12359.7|12347.7|2
1633022300000|2021-09-30 17:18:20|12360.2|12348.2|12358.4|12346.4|12360.2|12348.2|12358.4|12346.4|12
1633022310000|2021-09-30 17:18:30|12358.9|12346.9|12359.7|12347.7|12360.3|12348.3|12358.4|12346.4|0
1633022320000|2021-09-30 17:18:40|12359.1|12347.1|12359.7|12347.7|12359.7|12347.7|12359.1|12347.1|0
1633022330000|2021-09-30 17:18:50|12360.3|12348.3|12360.3|12348.3|12360.3|12348.3|12359.7|12347.7|0
1633022340000|2021-09-30 17:19:00|12360.9|12348.9|12365.3|12353.3|12365.3|12353.3|12360.9|12348.9|0
1633022350000|2021-09-30 17:19:10|12364.7|12352.7|12365.3|12353.3|12366.5|12354.5|12364.7|12352.7|0
1633022360000|2021-09-30 17:19:20|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|1
1633022380000|2021-09-30 17:19:40|12361.5|12349.5|12363.4|12351.4|12363.4|12351.4|12361.5|12349.5|0
1633022390000|2021-09-30 17:19:50|12362.2|12350.2|12361.5|12349.5|12362.2|12350.2|12361.5|12349.5|0
1633022400000|2021-09-30 17:20:00|12360.3|12348.3|12360.2|12348.2|12360.9|12348.9|12360.2|12348.2|1
1633022410000|2021-09-30 17:20:10|12360.9|12348.9|12360.9|12348.9|12363.4|12351.4|12360.9|12348.9|0
1633022420000|2021-09-30 17:20:20|12360.2|12348.2|12358.4|12346.4|12360.2|12348.2|12358.4|12346.4|0
1633022430000|2021-09-30 17:20:30|12360.9|12348.9|12360.9|12348.9|12360.9|12348.9|12360.9|12348.9|2
1633022440000|2021-09-30 17:20:40|12360.2|12348.2|12353.9|12341.9|12360.2|12348.2|12353.9|12341.9|0
1633022450000|2021-09-30 17:20:50|12354.5|12342.5|12356.4|12344.4|12357|12345|12354.5|12342.5|4
1633022460000|2021-09-30 17:21:00|12357.7|12345.7|12357.7|12345.7|12359.5|12347.5|12357.7|12345.7|0
1633022470000|2021-09-30 17:21:10|12358.4|12346.4|12359.5|12347.5|12359.5|12347.5|12358.4|12346.4|0
1633022480000|2021-09-30 17:21:20|12358.9|12346.9|12357|12345|12359.5|12347.5|12355.9|12343.9|0
1633022490000|2021-09-30 17:21:30|12358.3|12346.3|12358.9|12346.9|12358.9|12346.9|12358.3|12346.3|0
1633022500000|2021-09-30 17:21:40|12357.6|12345.6|12357|12345|12357.6|12345.6|12357|12345|0
1633022510000|2021-09-30 17:21:50|12357.7|12345.7|12359.5|12347.5|12359.5|12347.5|12357.7|12345.7|1
1633022520000|2021-09-30 17:22:00|12359|12347|12359.5|12347.5|12359.5|12347.5|12359|12347|0
1633022530000|2021-09-30 17:22:10|||||||||1
1633022540000|2021-09-30 17:22:20|12359|12347|12359.5|12347.5|12359.5|12347.5|12359|12347|1
1633022570000|2021-09-30 17:22:50|12359|12347|12359.5|12347.5|12359.5|12347.5|12359|12347|0
1633022580000|2021-09-30 17:23:00|12359|12347|12359|12347|12359.5|12347.5|12359|12347|0
1633022590000|2021-09-30 17:23:10|12358.4|12346.4|12357.7|12345.7|12359.5|12347.5|12357|12345|2
1633022600000|2021-09-30 17:23:20|12358.3|12346.3|12355.9|12343.9|12358.3|12346.3|12355.8|12343.8|0
1633022610000|2021-09-30 17:23:30|12356.5|12344.5|12352|12340|12356.5|12344.5|12351.5|12339.5|1
1633022620000|2021-09-30 17:23:40|12350.8|12338.8|12350.2|12338.2|12350.8|12338.8|12349|12337|5
1633022630000|2021-09-30 17:23:50|12350.9|12338.9|12350.9|12338.9|12350.9|12338.9|12350.9|12338.9|0
1633022640000|2021-09-30 17:24:00|12349.1|12337.1|12349.5|12337.5|12350.2|12338.2|12347.7|12335.7|0
1633022650000|2021-09-30 17:24:10|12349|12337|12342.7|12330.7|12349|12337|12342.7|12330.7|0
1633022660000|2021-09-30 17:24:20|12341.5|12329.5|12339|12327|12341.5|12329.5|12339|12327|12
1633022670000|2021-09-30 17:24:30|12340.9|12328.9|12339.5|12327.5|12340.9|12328.9|12338.4|12326.4|3
1633022680000|2021-09-30 17:24:40|12339|12327|12339|12327|12339.5|12327.5|12339|12327|0
1633022690000|2021-09-30 17:24:50|12339.5|12327.5|12340.9|12328.9|12342|12330|12339.5|12327.5|0
1633022700000|2021-09-30 17:25:00|12342.7|12330.7|12343.4|12331.4|12345.9|12333.9|12342.7|12330.7|0
1633022710000|2021-09-30 17:25:10|12342.7|12330.7|12343.4|12331.4|12343.4|12331.4|12342|12330|0
1633022720000|2021-09-30 17:25:20|12344.1|12332.1|12345.2|12333.2|12345.9|12333.9|12343.4|12331.4|0
1633022740000|2021-09-30 17:25:40|12344.1|12332.1|12343.4|12331.4|12344.1|12332.1|12343.4|12331.4|1
1633022750000|2021-09-30 17:25:50|12344.6|12332.6|12343.4|12331.4|12345.2|12333.2|12343.4|12331.4|5
1633022760000|2021-09-30 17:26:00|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|0
1633022770000|2021-09-30 17:26:10|12344.7|12332.7|12344.7|12332.7|12344.7|12332.7|12344.7|12332.7|0
1633022780000|2021-09-30 17:26:20|12344.1|12332.1|12345.2|12333.2|12345.2|12333.2|12344.1|12332.1|5
1633022790000|2021-09-30 17:26:30|12345.9|12333.9|12345.9|12333.9|12345.9|12333.9|12345.9|12333.9|0
1633022800000|2021-09-30 17:26:40|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|0
1633022810000|2021-09-30 17:26:50|12344.7|12332.7|12344.7|12332.7|12344.7|12332.7|12344.1|12332.1|0
1633022820000|2021-09-30 17:27:00|12344|12332|12344|12332|12344|12332|12344|12332|0
1633022830000|2021-09-30 17:27:10|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|0
1633022840000|2021-09-30 17:27:20|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|0
1633022850000|2021-09-30 17:27:30|12342.2|12330.2|12342.2|12330.2|12342.2|12330.2|12341.6|12329.6|0
1633022860000|2021-09-30 17:27:40|12343.4|12331.4|12343.4|12331.4|12344|12332|12343.4|12331.4|2
1633022870000|2021-09-30 17:27:50|12341.6|12329.6|12342.2|12330.2|12342.8|12330.8|12341.6|12329.6|0
1633022880000|2021-09-30 17:28:00|12341.6|12329.6|12340.9|12328.9|12341.6|12329.6|12340.9|12328.9|0
1633022900000|2021-09-30 17:28:20|12340.3|12328.3|12337.8|12325.8|12340.3|12328.3|12337.8|12325.8|4
1633022910000|2021-09-30 17:28:30|12336.5|12324.5|12337.1|12325.1|12339|12327|12336.5|12324.5|7
1633022920000|2021-09-30 17:28:40|12336.5|12324.5|12329.4|12317.4|12336.5|12324.5|12327.5|12315.5|43
1633022930000|2021-09-30 17:28:50|12330.1|12318.1|12333.2|12321.2|12333.2|12321.2|12330.1|12318.1|2
1633022940000|2021-09-30 17:29:00|12332.6|12320.6|12333.9|12321.9|12335.1|12323.1|12332.6|12320.6|0
1633022950000|2021-09-30 17:29:10|12334.6|12322.6|12335.1|12323.1|12335.1|12323.1|12334.6|12322.6|0
1633022960000|2021-09-30 17:29:20|12334.6|12322.6|12334.5|12322.5|12335.1|12323.1|12332.6|12320.6|0
1633022970000|2021-09-30 17:29:30|12335.1|12323.1|12335.1|12323.1|12335.1|12323.1|12335.1|12323.1|0
1633022980000|2021-09-30 17:29:40|12334.5|12322.5|12335.1|12323.1|12335.1|12323.1|12334.5|12322.5|0
1633022990000|2021-09-30 17:29:50|12333.8|12321.8|12335.1|12323.1|12335.1|12323.1|12333.8|12321.8|2
1633023000000|2021-09-30 17:30:00|12333.9|12321.9|12331.3|12319.3|12333.9|12321.9|12331.3|12319.3|0
1633023010000|2021-09-30 17:30:10|12330.1|12318.1|12332.1|12320.1|12333.2|12321.2|12330.1|12318.1|9
1633023020000|2021-09-30 17:30:20|12332.7|12320.7|12335.2|12323.2|12335.7|12323.7|12332.7|12320.7|1
1633023030000|2021-09-30 17:30:30|12335.7|12323.7|12335.2|12323.2|12335.7|12323.7|12335.2|12323.2|0
1633023040000|2021-09-30 17:30:40|12335.7|12323.7|12335.7|12323.7|12335.7|12323.7|12335.7|12323.7|0
1633023060000|2021-09-30 17:31:00|12335.2|12323.2|12333.2|12321.2|12335.2|12323.2|12333.2|12321.2|0
1633023070000|2021-09-30 17:31:10|12332.7|12320.7|12333.2|12321.2|12333.8|12321.8|12332.7|12320.7|2
1633023080000|2021-09-30 17:31:20|12333.8|12321.8|12335.7|12323.7|12336.3|12324.3|12333.8|12321.8|0
1633023090000|2021-09-30 17:31:30|12334.5|12322.5|12335.7|12323.7|12335.7|12323.7|12333.9|12321.9|1
1633023100000|2021-09-30 17:31:40|12336.4|12324.4|12342.7|12330.7|12343.2|12331.2|12336.4|12324.4|6
1633023110000|2021-09-30 17:31:50|12343.2|12331.2|12341.4|12329.4|12343.9|12331.9|12341.4|12329.4|2
1633023120000|2021-09-30 17:32:00|12340.7|12328.7|12338.9|12326.9|12340.7|12328.7|12338.9|12326.9|0
1633023140000|2021-09-30 17:32:20|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|12335.7|12323.7|0
1633023150000|2021-09-30 17:32:30|12337.7|12325.7|12340.3|12328.3|12340.3|12328.3|12337.1|12325.1|9
1633023160000|2021-09-30 17:32:40|12339.6|12327.6|12339.6|12327.6|12339.6|12327.6|12339|12327|0
1633023170000|2021-09-30 17:32:50|12339|12327|12341.5|12329.5|12341.5|12329.5|12338.3|12326.3|1
1633023180000|2021-09-30 17:33:00|12340.3|12328.3|12341.5|12329.5|12341.5|12329.5|12340.3|12328.3|0
1633023190000|2021-09-30 17:33:10|12340.9|12328.9|12334.6|12322.6|12340.9|12328.9|12334.6|12322.6|0
1633023200000|2021-09-30 17:33:20|12336.5|12324.5|12336.5|12324.5|12337.1|12325.1|12335.3|12323.3|3
1633023210000|2021-09-30 17:33:30|12332.1|12320.1|12336.3|12324.3|12336.3|12324.3|12330.9|12318.9|19
1633023220000|2021-09-30 17:33:40|12335.8|12323.8|12338.3|12326.3|12338.3|12326.3|12335.8|12323.8|3
1633023230000|2021-09-30 17:33:50|12337.6|12325.6|12337.1|12325.1|12338.3|12326.3|12335.8|12323.8|6
1633023240000|2021-09-30 17:34:00|12335.8|12323.8|12334.6|12322.6|12337.7|12325.7|12334.6|12322.6|0
1633023250000|2021-09-30 17:34:10|12335.2|12323.2|12342.8|12330.8|12342.8|12330.8|12334.6|12322.6|4
1633023260000|2021-09-30 17:34:20|12344|12332|12344|12332|12344|12332|12342.8|12330.8|0
1633023270000|2021-09-30 17:34:30|12343.4|12331.4|12343.4|12331.4|12344|12332|12343.4|12331.4|6
1633023280000|2021-09-30 17:34:40|12343.5|12331.5|12347.3|12335.3|12347.3|12335.3|12343.5|12331.5|0
1633023290000|2021-09-30 17:34:50|12349.8|12337.8|12351.6|12339.6|12351.7|12339.7|12348.5|12336.5|3
1633023300000|2021-09-30 17:35:00|12348.5|12336.5|12350.4|12338.4|12351|12339|12346|12334|1
1633023310000|2021-09-30 17:35:10|12349.7|12337.7|12353.6|12341.6|12353.6|12341.6|12346.6|12334.6|2
1633023320000|2021-09-30 17:35:20|12354.1|12342.1|12351.6|12339.6|12354.1|12342.1|12349.8|12337.8|4
1633023330000|2021-09-30 17:35:30|12351|12339|12351|12339|12353.5|12341.5|12351|12339|0
1633023340000|2021-09-30 17:35:40|12351.5|12339.5|12352.2|12340.2|12352.2|12340.2|12351.5|12339.5|6
1633023350000|2021-09-30 17:35:50|||||||||1
1633023360000|2021-09-30 17:36:00|12353.6|12341.6|12352.8|12340.8|12353.6|12341.6|12352.8|12340.8|0
1633023370000|2021-09-30 17:36:10|12352.2|12340.2|12356|12344|12356|12344|12352.2|12340.2|0
1633023380000|2021-09-30 17:36:20|12356.6|12344.6|12354.8|12342.8|12356.6|12344.6|12354.8|12342.8|0
1633023390000|2021-09-30 17:36:30|12356.1|12344.1|12357.3|12345.3|12357.3|12345.3|12356.1|12344.1|0
1633023410000|2021-09-30 17:36:50|12356.7|12344.7|12354.8|12342.8|12356.7|12344.7|12354.8|12342.8|0
1633023430000|2021-09-30 17:37:10|12353.6|12341.6|12354.1|12342.1|12354.1|12342.1|12353.6|12341.6|1
1633023440000|2021-09-30 17:37:20|12354.8|12342.8|12357.3|12345.3|12357.3|12345.3|12354.8|12342.8|0
1633023450000|2021-09-30 17:37:30|12357.9|12345.9|12357.3|12345.3|12357.9|12345.9|12357.3|12345.3|0
1633023460000|2021-09-30 17:37:40|12357.9|12345.9|12356.6|12344.6|12357.9|12345.9|12356.1|12344.1|0
1633023470000|2021-09-30 17:37:50|12357.3|12345.3|12361.7|12349.7|12361.7|12349.7|12357.3|12345.3|30
1633023480000|2021-09-30 17:38:00|12361.1|12349.1|12358.6|12346.6|12361.1|12349.1|12358.6|12346.6|2
1633023490000|2021-09-30 17:38:10|12358|12346|12359.2|12347.2|12359.2|12347.2|12358|12346|1
1633023500000|2021-09-30 17:38:20|12358.6|12346.6|12358|12346|12358.6|12346.6|12358|12346|3
1633023510000|2021-09-30 17:38:30|12358.7|12346.7|12353|12341|12358.7|12346.7|12351.7|12339.7|2
1633023520000|2021-09-30 17:38:40|12355.4|12343.4|12357.3|12345.3|12357.3|12345.3|12354.8|12342.8|2
1633023530000|2021-09-30 17:38:50|12358|12346|12355.5|12343.5|12358|12346|12355.5|12343.5|0
1633023540000|2021-09-30 17:39:00|12354.8|12342.8|12356.7|12344.7|12357.3|12345.3|12354.2|12342.2|1
1633023550000|2021-09-30 17:39:10|12357.3|12345.3|12357.3|12345.3|12357.3|12345.3|12357.3|12345.3|0
1633023560000|2021-09-30 17:39:20|12356.7|12344.7|12356.7|12344.7|12357.3|12345.3|12356.7|12344.7|0
1633023570000|2021-09-30 17:39:30|12356.1|12344.1|12359.2|12347.2|12359.2|12347.2|12356.1|12344.1|0
1633023580000|2021-09-30 17:39:40|12358.7|12346.7|12360.6|12348.6|12360.6|12348.6|12358.7|12346.7|0
1633023590000|2021-09-30 17:39:50|12361.2|12349.2|12363.7|12351.7|12363.7|12351.7|12361.2|12349.2|1
1633023600000|2021-09-30 17:40:00|12364.3|12352.3|12370.6|12358.6|12370.6|12358.6|12363.7|12351.7|3
1633023610000|2021-09-30 17:40:10|12369.9|12357.9|12367.4|12355.4|12371.2|12359.2|12366.2|12354.2|0
1633023620000|2021-09-30 17:40:20|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|0
1633023630000|2021-09-30 17:40:30|12369.8|12357.8|12368.8|12356.8|12371.2|12359.2|12368.8|12356.8|14
1633023640000|2021-09-30 17:40:40|12369.4|12357.4|12367.5|12355.5|12370|12358|12367.5|12355.5|0
1633023650000|2021-09-30 17:40:50|12365|12353|12361.9|12349.9|12365|12353|12360|12348|0
1633023660000|2021-09-30 17:41:00|12361.3|12349.3|12368.1|12356.1|12368.1|12356.1|12361.3|12349.3|0
1633023670000|2021-09-30 17:41:10|12367.5|12355.5|12373.1|12361.1|12373.1|12361.1|12363.2|12351.2|3
1633023680000|2021-09-30 17:41:20|12373.8|12361.8|12375|12363|12375|12363|12370|12358|0
1633023690000|2021-09-30 17:41:30|12374.4|12362.4|12376.4|12364.4|12376.4|12364.4|12373.8|12361.8|3
1633023700000|2021-09-30 17:41:40|12375.7|12363.7|12381.4|12369.4|12382|12370|12373.9|12361.9|2
1633023710000|2021-09-30 17:41:50|12380.8|12368.8|12378.9|12366.9|12381.4|12369.4|12378.9|12366.9|0
1633023720000|2021-09-30 17:42:00|12377|12365|12378.9|12366.9|12379.5|12367.5|12372|12360|15
1633023730000|2021-09-30 17:42:10|12380.7|12368.7|12380.8|12368.8|12381.4|12369.4|12378.9|12366.9|0
1633023740000|2021-09-30 17:42:20|12382.1|12370.1|12381.4|12369.4|12382.6|12370.6|12380.7|12368.7|3
1633023750000|2021-09-30 17:42:30|12382.1|12370.1|12383.4|12371.4|12385.2|12373.2|12382.1|12370.1|3
1633023760000|2021-09-30 17:42:40|12384|12372|12384.6|12372.6|12385.2|12373.2|12382.7|12370.7|1
1633023770000|2021-09-30 17:42:50|12383.3|12371.3|12385.9|12373.9|12385.9|12373.9|12383.3|12371.3|24
1633023780000|2021-09-30 17:43:00|12386.5|12374.5|12387.2|12375.2|12387.2|12375.2|12385.2|12373.2|0
1633023790000|2021-09-30 17:43:10|12386.5|12374.5|12386.6|12374.6|12387.2|12375.2|12386.5|12374.5|11
1633023800000|2021-09-30 17:43:20|12387.2|12375.2|12386.6|12374.6|12387.2|12375.2|12386|12374|7
1633023810000|2021-09-30 17:43:30|12384.1|12372.1|12379.7|12367.7|12384.1|12372.1|12379.7|12367.7|2
1633023820000|2021-09-30 17:43:40|12379.1|12367.1|12376.6|12364.6|12379.1|12367.1|12376.6|12364.6|0
1633023840000|2021-09-30 17:44:00|12377.2|12365.2|12380.9|12368.9|12380.9|12368.9|12377.2|12365.2|0
1633023850000|2021-09-30 17:44:10|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|0
1633023860000|2021-09-30 17:44:20|12377.7|12365.7|12381.4|12369.4|12381.4|12369.4|12376.6|12364.6|27
1633023870000|2021-09-30 17:44:30|12382|12370|12380.7|12368.7|12382|12370|12380|12368|3
1633023890000|2021-09-30 17:44:50|12382.6|12370.6|12383.2|12371.2|12383.2|12371.2|12382.6|12370.6|0
1633023900000|2021-09-30 17:45:00|12382|12370|12383.3|12371.3|12384.5|12372.5|12380.7|12368.7|0
1633023910000|2021-09-30 17:45:10|12383.9|12371.9|12381.5|12369.5|12384.5|12372.5|12380.2|12368.2|6
1633023920000|2021-09-30 17:45:20|12380.9|12368.9|12378.2|12366.2|12381.5|12369.5|12377|12365|1
1633023930000|2021-09-30 17:45:30|12377|12365|12377|12365|12377|12365|12377|12365|0
1633023940000|2021-09-30 17:45:40|12376.3|12364.3|12375.6|12363.6|12376.9|12364.9|12375.6|12363.6|10
1633023950000|2021-09-30 17:45:50|12374.4|12362.4|12374.4|12362.4|12374.4|12362.4|12374.4|12362.4|6
1633023960000|2021-09-30 17:46:00|12373.8|12361.8|12369.3|12357.3|12373.8|12361.8|12369.3|12357.3|1
1633023980000|2021-09-30 17:46:20|12370|12358|12373.7|12361.7|12373.7|12361.7|12370|12358|0
1633023990000|2021-09-30 17:46:30|12373.1|12361.1|12369.3|12357.3|12373.1|12361.1|12369.3|12357.3|1
1633024000000|2021-09-30 17:46:40|12368|12356|12366.9|12354.9|12368.7|12356.7|12366.9|12354.9|2
1633024010000|2021-09-30 17:46:50|12366.2|12354.2|12369.3|12357.3|12369.9|12357.9|12365.6|12353.6|4
1633024020000|2021-09-30 17:47:00|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|0
1633024030000|2021-09-30 17:47:10|12367.4|12355.4|12366.8|12354.8|12367.4|12355.4|12366.8|12354.8|0
1633024040000|2021-09-30 17:47:20|12368.6|12356.6|12366.8|12354.8|12368.6|12356.6|12366.8|12354.8|4
1633024050000|2021-09-30 17:47:30|12366.1|12354.1|12366.8|12354.8|12367.4|12355.4|12366.1|12354.1|4
1633024060000|2021-09-30 17:47:40|12368|12356|12366.8|12354.8|12368|12356|12366.8|12354.8|0
1633024080000|2021-09-30 17:48:00|12367.5|12355.5|12363.1|12351.1|12367.5|12355.5|12363|12351|1
1633024090000|2021-09-30 17:48:10|12361.2|12349.2|12364.3|12352.3|12364.3|12352.3|12361.2|12349.2|1
1633024100000|2021-09-30 17:48:20|12363.6|12351.6|12361.7|12349.7|12363.6|12351.6|12360.6|12348.6|1
1633024110000|2021-09-30 17:48:30|12360.5|12348.5|12361.7|12349.7|12362.4|12350.4|12360.5|12348.5|0
1633024120000|2021-09-30 17:48:40|12360.5|12348.5|12356.2|12344.2|12360.5|12348.5|12356.2|12344.2|1
1633024130000|2021-09-30 17:48:50|12354.9|12342.9|12357.4|12345.4|12357.4|12345.4|12353.6|12341.6|1
1633024140000|2021-09-30 17:49:00|12355.6|12343.6|12354.3|12342.3|12357.4|12345.4|12353.7|12341.7|0
1633024150000|2021-09-30 17:49:10|12353.1|12341.1|12353|12341|12354.2|12342.2|12351.8|12339.8|1
1633024160000|2021-09-30 17:49:20|12352.4|12340.4|12352.4|12340.4|12352.4|12340.4|12352.4|12340.4|1
1633024170000|2021-09-30 17:49:30|12353|12341|12356.1|12344.1|12356.7|12344.7|12353|12341|3
1633024180000|2021-09-30 17:49:40|12356.8|12344.8|12356.7|12344.7|12357.4|12345.4|12356.1|12344.1|0
1633024190000|2021-09-30 17:49:50|12356.1|12344.1|12354.2|12342.2|12356.1|12344.1|12353|12341|0
1633024200000|2021-09-30 17:50:00|12355.6|12343.6|12362.4|12350.4|12362.4|12350.4|12355.6|12343.6|21
1633024210000|2021-09-30 17:50:10|12364.3|12352.3|12365.6|12353.6|12366.8|12354.8|12364.3|12352.3|0
1633024220000|2021-09-30 17:50:20|12366.8|12354.8|12368.6|12356.6|12369.3|12357.3|12366.8|12354.8|2
1633024230000|2021-09-30 17:50:30|12367.4|12355.4|12371.2|12359.2|12371.2|12359.2|12367.4|12355.4|0
1633024240000|2021-09-30 17:50:40|12370.6|12358.6|12371.9|12359.9|12372.5|12360.5|12370.6|12358.6|0
1633024250000|2021-09-30 17:50:50|12371.2|12359.2|12359.9|12347.9|12371.2|12359.2|12359.9|12347.9|2
1633024260000|2021-09-30 17:51:00|12363.5|12351.5|12367.4|12355.4|12367.4|12355.4|12362.4|12350.4|1
1633024270000|2021-09-30 17:51:10|12368|12356|12369.9|12357.9|12369.9|12357.9|12368|12356|0
1633024280000|2021-09-30 17:51:20|12369.2|12357.2|12364.3|12352.3|12369.2|12357.2|12364.3|12352.3|3
1633024290000|2021-09-30 17:51:30|12363.7|12351.7|12360.6|12348.6|12364.3|12352.3|12360.6|12348.6|0
1633024300000|2021-09-30 17:51:40|12359.4|12347.4|12358|12346|12359.4|12347.4|12356.1|12344.1|5
1633024310000|2021-09-30 17:51:50|12357.4|12345.4|12358|12346|12358|12346|12356.1|12344.1|5
1633024320000|2021-09-30 17:52:00|12357.4|12345.4|12359.3|12347.3|12361.2|12349.2|12356.7|12344.7|4
1633024330000|2021-09-30 17:52:10|12361.8|12349.8|12361.2|12349.2|12361.8|12349.8|12360.7|12348.7|2
1633024340000|2021-09-30 17:52:20|12360.7|12348.7|12360.7|12348.7|12360.7|12348.7|12360.7|12348.7|0
1633024350000|2021-09-30 17:52:30|12361.2|12349.2|12361.2|12349.2|12361.8|12349.8|12361.2|12349.2|0
1633024360000|2021-09-30 17:52:40|12359.9|12347.9|12358.1|12346.1|12359.9|12347.9|12358.1|12346.1|0
1633024370000|2021-09-30 17:52:50|12356.8|12344.8|12356.8|12344.8|12357.4|12345.4|12356.8|12344.8|1
1633024380000|2021-09-30 17:53:00|12358.1|12346.1|12356.8|12344.8|12358.1|12346.1|12356.8|12344.8|1
1633024390000|2021-09-30 17:53:10|12357.4|12345.4|12360.6|12348.6|12361.8|12349.8|12357.4|12345.4|0
1633024400000|2021-09-30 17:53:20|12361.3|12349.3|12358.2|12346.2|12361.3|12349.3|12358.2|12346.2|0
1633024410000|2021-09-30 17:53:30|12357.6|12345.6|12361.3|12349.3|12361.3|12349.3|12357.6|12345.6|0
1633024420000|2021-09-30 17:53:40|12359.5|12347.5|12360.6|12348.6|12360.6|12348.6|12357.6|12345.6|13
1633024430000|2021-09-30 17:53:50|12360|12348|12357.4|12345.4|12360|12348|12356.8|12344.8|1
1633024440000|2021-09-30 17:54:00|12355.6|12343.6|12354.9|12342.9|12355.6|12343.6|12353.8|12341.8|0
1633024450000|2021-09-30 17:54:10|12355.6|12343.6|12355.6|12343.6|12355.6|12343.6|12354.3|12342.3|2
1633024460000|2021-09-30 17:54:20|12354.9|12342.9|12347.4|12335.4|12354.9|12342.9|12346.8|12334.8|0
1633024470000|2021-09-30 17:54:30|12348.1|12336.1|12344.9|12332.9|12348.1|12336.1|12342.4|12330.4|3
1633024480000|2021-09-30 17:54:40|12344.3|12332.3|12349.3|12337.3|12349.3|12337.3|12343.1|12331.1|0
1633024490000|2021-09-30 17:54:50|12348.8|12336.8|12346.3|12334.3|12348.8|12336.8|12346.3|12334.3|0
1633024500000|2021-09-30 17:55:00|12346.9|12334.9|12346.4|12334.4|12349.4|12337.4|12345.1|12333.1|0
1633024510000|2021-09-30 17:55:10|12347.6|12335.6|12346.9|12334.9|12347.6|12335.6|12346.9|12334.9|0
1633024520000|2021-09-30 17:55:20|12345.1|12333.1|12347.6|12335.6|12350.7|12338.7|12345.1|12333.1|0
1633024530000|2021-09-30 17:55:30|12348.2|12336.2|12344.4|12332.4|12349.4|12337.4|12343.2|12331.2|1
1633024540000|2021-09-30 17:55:40|12345.1|12333.1|12341.9|12329.9|12345.1|12333.1|12341.9|12329.9|0
1633024550000|2021-09-30 17:55:50|12342.6|12330.6|12342.6|12330.6|12342.6|12330.6|12342.6|12330.6|1
1633024560000|2021-09-30 17:56:00|12340.1|12328.1|12345.6|12333.6|12346.2|12334.2|12340.1|12328.1|15
1633024570000|2021-09-30 17:56:10|12344.9|12332.9|12339.9|12327.9|12344.9|12332.9|12339.3|12327.3|0
1633024580000|2021-09-30 17:56:20|12338|12326|12337.4|12325.4|12341.2|12329.2|12336.8|12324.8|2
1633024590000|2021-09-30 17:56:30|12334.9|12322.9|12341.1|12329.1|12341.1|12329.1|12334.3|12322.3|15
1633024600000|2021-09-30 17:56:40|12339.8|12327.8|12338.6|12326.6|12340.4|12328.4|12338.6|12326.6|1
1633024610000|2021-09-30 17:56:50|12337.9|12325.9|12337.3|12325.3|12337.9|12325.9|12336.7|12324.7|2
1633024620000|2021-09-30 17:57:00|12336.7|12324.7|12336.1|12324.1|12337.9|12325.9|12334.2|12322.2|1
1633024630000|2021-09-30 17:57:10|12337.9|12325.9|12335.4|12323.4|12337.9|12325.9|12333.6|12321.6|4
1633024640000|2021-09-30 17:57:20|12334.3|12322.3|12333.6|12321.6|12336.1|12324.1|12333.6|12321.6|0
1633024650000|2021-09-30 17:57:30|12334.2|12322.2|12331.7|12319.7|12334.2|12322.2|12331.7|12319.7|3
1633024660000|2021-09-30 17:57:40|12330.9|12318.9|12338.6|12326.6|12338.6|12326.6|12330.9|12318.9|7
1633024670000|2021-09-30 17:57:50|12338|12326|12333.6|12321.6|12338|12326|12331.7|12319.7|3
1633024680000|2021-09-30 17:58:00|12331.1|12319.1|12333.6|12321.6|12333.6|12321.6|12331.1|12319.1|11
1633024690000|2021-09-30 17:58:10|12336.7|12324.7|12336.3|12324.3|12338.5|12326.5|12333|12321|4
1633024700000|2021-09-30 17:58:20|12334.9|12322.9|12335.5|12323.5|12336.1|12324.1|12333|12321|14
1633024710000|2021-09-30 17:58:30|12333.6|12321.6|12338.6|12326.6|12338.6|12326.6|12333|12321|1
1633024720000|2021-09-30 17:58:40|12338|12326|12336.1|12324.1|12339.7|12327.7|12336.1|12324.1|3
1633024730000|2021-09-30 17:58:50|12337.2|12325.2|12337.2|12325.2|12337.2|12325.2|12336.7|12324.7|0
1633024740000|2021-09-30 17:59:00|12337.8|12325.8|12350.5|12338.5|12350.5|12338.5|12337.2|12325.2|18
1633024750000|2021-09-30 17:59:10|12353.2|12341.2|12349.5|12337.5|12358.6|12346.6|12349.5|12337.5|24
1633024760000|2021-09-30 17:59:20|12349.6|12337.6|12338.2|12326.2|12352.5|12340.5|12338.2|12326.2|15
1633024770000|2021-09-30 17:59:30|12333.8|12321.8|12345.3|12333.3|12345.3|12333.3|12325.7|12313.7|83
1633024780000|2021-09-30 17:59:40|12345.9|12333.9|12344.4|12332.4|12349|12337|12341|12329|35
1633024790000|2021-09-30 17:59:50|12343.7|12331.7|12341.3|12329.3|12346.3|12334.3|12339.4|12327.4|70
1633024800000|2021-09-30 18:00:00|12340.6|12328.6|12343.5|12331.5|12345.3|12333.3|12338.9|12326.9|57
1633024810000|2021-09-30 18:00:10|12344.2|12332.2|12339|12327|12349|12337|12339|12327|79
1633024820000|2021-09-30 18:00:20|12339.1|12327.1|12341.7|12329.7|12342.8|12330.8|12339.1|12327.1|18
1633024830000|2021-09-30 18:00:30|12342.4|12330.4|12343|12331|12343.7|12331.7|12342.4|12330.4|43
1633024840000|2021-09-30 18:00:40|12339.8|12327.8|12337.9|12325.9|12341.7|12329.7|12337.9|12325.9|25
1633024850000|2021-09-30 18:00:50|12339.2|12327.2|12341.7|12329.7|12341.7|12329.7|12339.2|12327.2|0
1633024860000|2021-09-30 18:01:00|12343|12331|12343.7|12331.7|12343.7|12331.7|12343|12331|61
1633024870000|2021-09-30 18:01:10|12344.4|12332.4|12343|12331|12344.4|12332.4|12343|12331|46
1633024880000|2021-09-30 18:01:20|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|2
1633024890000|2021-09-30 18:01:30|12343|12331|12342.5|12330.5|12343|12331|12342.5|12330.5|10
1633024900000|2021-09-30 18:01:40|12343|12331|12340.5|12328.5|12343|12331|12340.5|12328.5|1
1633024910000|2021-09-30 18:01:50|12341.2|12329.2|12340.4|12328.4|12341.8|12329.8|12338.6|12326.6|9
1633024920000|2021-09-30 18:02:00|12338.4|12326.4|12339.8|12327.8|12339.8|12327.8|12338.4|12326.4|3
1633024930000|2021-09-30 18:02:10|12339.1|12327.1|12339.2|12327.2|12339.2|12327.2|12338.5|12326.5|0
1633024940000|2021-09-30 18:02:20|12340.4|12328.4|12340.4|12328.4|12340.4|12328.4|12340.4|12328.4|2
1633024950000|2021-09-30 18:02:30|12338.4|12326.4|12337.3|12325.3|12338.4|12326.4|12335.4|12323.4|6
1633024960000|2021-09-30 18:02:40|12337.9|12325.9|12339|12327|12340.4|12328.4|12337.9|12325.9|16
1633024970000|2021-09-30 18:02:50|12337.8|12325.8|12338.4|12326.4|12339.1|12327.1|12337.8|12325.8|4
1633024980000|2021-09-30 18:03:00|12337.8|12325.8|12336.5|12324.5|12337.8|12325.8|12336.5|12324.5|7
1633024990000|2021-09-30 18:03:10|12335.3|12323.3|12335.3|12323.3|12335.3|12323.3|12335.3|12323.3|2
1633025000000|2021-09-30 18:03:20|12336.4|12324.4|12335.2|12323.2|12336.4|12324.4|12335.2|12323.2|14
1633025010000|2021-09-30 18:03:30|12336.4|12324.4|12336.4|12324.4|12336.4|12324.4|12336.4|12324.4|0
1633025020000|2021-09-30 18:03:40|12334.7|12322.7|12335.2|12323.2|12335.2|12323.2|12333.8|12321.8|1
1633025030000|2021-09-30 18:03:50|12335.7|12323.7|12337.1|12325.1|12337.1|12325.1|12335.7|12323.7|12
1633025040000|2021-09-30 18:04:00|12337.7|12325.7|12339|12327|12339.7|12327.7|12337.7|12325.7|5
1633025050000|2021-09-30 18:04:10|12339.7|12327.7|12340.4|12328.4|12340.4|12328.4|12339.7|12327.7|1
1633025060000|2021-09-30 18:04:20|12341.6|12329.6|12342.8|12330.8|12348|12332|12341.5|12326.8|6
1633025070000|2021-09-30 18:04:30|12343.4|12331.4|12350.9|12338.9|12350.9|12338.9|12341.6|12329.6|2
1633025080000|2021-09-30 18:04:40|12354.4|12334.4|12353.4|12341.4|12354.4|12341.4|12349|12334.4|1
1633025090000|2021-09-30 18:04:50|12352.9|12340.9|12349.2|12337.2|12352.9|12340.9|12349.2|12337.2|18
1633025100000|2021-09-30 18:05:00|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|0
1633008600000|2021-09-30 13:30:00|12471.9|12459.9|12462.9|12450.9|12471.9|12459.9|12459.9|12447.9|29
1633008610000|2021-09-30 13:30:10|12462.4|12450.4|12463.7|12451.7|12464.3|12452.3|12457.9|12445.9|5
1633008620000|2021-09-30 13:30:20|12462.5|12450.5|12469.4|12457.4|12470|12458|12462.5|12450.5|2
1633008630000|2021-09-30 13:30:30|12471.2|12459.2|12471.2|12459.2|12471.2|12459.2|12468.7|12456.7|3
1633008640000|2021-09-30 13:30:40|12472.9|12460.9|12478.1|12466.1|12478.1|12466.1|12472.9|12460.9|4
1633008650000|2021-09-30 13:30:50|12479.9|12467.9|12483.6|12471.6|12487.4|12475.4|12479.9|12467|41
1633008660000|2021-09-30 13:31:00|12483|12471|12487.4|12475.4|12488|12476|12482.4|12470.4|12
1633008670000|2021-09-30 13:31:10|12488.6|12476.6|12493.2|12473.2|12493.2|12479.6|12486.7|12473.2|18
1633008680000|2021-09-30 13:31:20|12489.8|12477.8|12491.7|12479.7|12493.2|12479.7|12488.6|12473.2|5
1633008690000|2021-09-30 13:31:30|12492.3|12480.3|12489.8|12477.8|12492.3|12480.3|12489.8|12477.8|0
1633008700000|2021-09-30 13:31:40|12491|12479|12490.4|12478.4|12491.7|12479.7|12490.4|12478.4|5
1633008710000|2021-09-30 13:31:50|12492.1|12480.1|12489|12477|12494.1|12482.1|12489|12477|18
1633008720000|2021-09-30 13:32:00|12487.8|12475.8|12492.2|12480.2|12492.2|12480.2|12487.8|12475.8|5
1633008730000|2021-09-30 13:32:10|12491.5|12479.5|12491.5|12479.5|12491.6|12479.6|12489.7|12477.7|0
1633008740000|2021-09-30 13:32:20|12492.2|12480.2|12505.5|12493.5|12507.3|12495.3|12492.2|12480.2|15
1633008750000|2021-09-30 13:32:30|12504.8|12492.8|12505.4|12493.4|12506|12494|12503|12491|0
1633008760000|2021-09-30 13:32:40|12504.8|12492.8|12500.4|12488.4|12506.5|12494.5|12500.4|12488.4|4
1633008770000|2021-09-30 13:32:50|12499.7|12487.7|12497.9|12485.9|12501|12489|12497.1|12485.1|1
1633008780000|2021-09-30 13:33:00|12496|12484|12501.1|12489.1|12501.1|12489.1|12496|12484|2
1633008790000|2021-09-30 13:33:10|12501.7|12489.7|12498|12486|12503.5|12491.5|12498|12486|6
1633008800000|2021-09-30 13:33:20|12498.5|12486.5|12497.3|12485.3|12498.6|12486.6|12496|12484|1
1633008810000|2021-09-30 13:33:30|12496.7|12484.7|12494.8|12482.8|12498.5|12486.5|12493.5|12478.2|0
1633008820000|2021-09-30 13:33:40|12496.7|12484.7|12498.5|12486.5|12501.5|12489.5|12496.5|12484.5|2
1633008830000|2021-09-30 13:33:50|12499.7|12487.7|12501|12489|12501.5|12489.5|12499.1|12487.1|1
1633008840000|2021-09-30 13:34:00|12500.4|12488.4|12495.5|12483.5|12500.4|12488.4|12495.5|12483.5|12
1633008850000|2021-09-30 13:34:10|12494.9|12482.9|12492.3|12480.3|12498.2|12483.4|12492.3|12476.9|29
1633008860000|2021-09-30 13:34:20|12494.2|12482.2|12494.8|12482.8|12494.8|12482.8|12494.2|12482.2|2
1633008870000|2021-09-30 13:34:30|12488.6|12476.6|12486.1|12474.1|12493.8|12477.8|12486.1|12473.2|20
1633008880000|2021-09-30 13:34:40|12485.6|12473.6|12484.2|12472.2|12485.6|12473.6|12483.6|12471.6|0
1633008890000|2021-09-30 13:34:50|12486.2|12474.2|12498.7|12486.7|12501.8|12489.8|12486.2|12474.2|7
1633008900000|2021-09-30 13:35:00|12495|12483|12501.8|12489.8|12501.8|12489.8|12495|12483|0
1633008910000|2021-09-30 13:35:10|12503.6|12491.6|12501.1|12489.1|12507.1|12491.6|12500|12487.1|0
1633008920000|2021-09-30 13:35:20|12498.6|12486.6|12493.6|12481.6|12498.6|12486.6|12493.6|12481.6|0
1633008930000|2021-09-30 13:35:30|12493|12481|12492.5|12480.5|12493.6|12481.6|12491.8|12479.8|2
1633008940000|2021-09-30 13:35:40|12493.1|12481.1|12501.2|12489.2|12501.2|12489.2|12493.1|12481.1|3
1633008950000|2021-09-30 13:35:50|12497.7|12485.7|12496.3|12484.3|12502.2|12486.8|12493.2|12481.2|5
1633008960000|2021-09-30 13:36:00|12495.7|12483.7|12497.7|12485.7|12502.2|12486.8|12495.7|12482.2|9
1633008970000|2021-09-30 13:36:10|12491.3|12479.3|12490.1|12478.1|12493.8|12481.8|12489.5|12477.5|6
1633008980000|2021-09-30 13:36:20|12488.8|12476.8|12485.7|12473.7|12488.8|12476.8|12485.7|12473.7|6
1633008990000|2021-09-30 13:36:30|12485|12473|12483|12471|12485|12473|12483|12471|14
1633009000000|2021-09-30 13:36:40|12482.4|12470.4|12480.5|12468.5|12482.4|12470.4|12480.5|12468.5|22
1633009010000|2021-09-30 13:36:50|12479.9|12467.9|12478|12466|12479.9|12467.9|12478|12466|5
1633009020000|2021-09-30 13:37:00|12473.1|12461.1|12466.1|12454.1|12474.2|12462.2|12461.7|12445.6|15
1633009030000|2021-09-30 13:37:10|12465.5|12453.5|12470.5|12458.5|12473.2|12458.5|12462.3|12450.3|2
1633009040000|2021-09-30 13:37:20|12473.2|12453.2|12473.2|12453.2|12473.2|12453.2|12473.2|12453.2|5
1633009050000|2021-09-30 13:37:30|12469.8|12457.8|12470.5|12458.5|12473.2|12458.5|12466.2|12453.2|10
1633009060000|2021-09-30 13:37:40|12468.7|12456.7|12466.2|12454.2|12469.6|12456.7|12466.2|12449.6|5
1633009070000|2021-09-30 13:37:50|12469.6|12449.6|12461.9|12449.9|12469.6|12453|12461.9|12449.6|10
1633009080000|2021-09-30 13:38:00|12460|12448|12460.6|12448.6|12467.4|12455.4|12459.3|12447.3|4
1633009090000|2021-09-30 13:38:10|12461.8|12449.8|12467.7|12455.7|12475.9|12458|12461.8|12449.8|14
1633009100000|2021-09-30 13:38:20|12466.3|12454.3|12461.3|12449.3|12466.3|12454.3|12461.3|12449.3|5
1633009110000|2021-09-30 13:38:30|12461.9|12449.9|12461.9|12449.9|12461.9|12449.9|12461.9|12449.9|0
1633009120000|2021-09-30 13:38:40|12462.5|12450.5|12461.3|12449.3|12462.5|12450.5|12461.3|12449.3|14
1633009130000|2021-09-30 13:38:50|12457|12445|12461.4|12449.4|12461.4|12449.4|12456.3|12444.3|6
1633009140000|2021-09-30 13:39:00|12463.3|12451.3|12463.3|12451.3|12463.3|12451.3|12461.4|12449.4|0
1633009150000|2021-09-30 13:39:10|12463.8|12451.8|12463.8|12451.8|12463.8|12451.8|12463.8|12451.8|4
1633009160000|2021-09-30 13:39:20|12463.3|12451.3|12461.4|12449.4|12463.3|12451.3|12461.4|12449.4|3
1633009170000|2021-09-30 13:39:30|12460.8|12448.8|12460.2|12448.2|12464.8|12450|12460.2|12444.8|0
1633009180000|2021-09-30 13:39:40|12464.8|12444.8|12464.8|12444.8|12464.8|12450|12459.5|12444.8|0
1633009190000|2021-09-30 13:39:50|12460.2|12448.2|12455.1|12443.1|12460.2|12448.2|12455.1|12443.1|0
1633009200000|2021-09-30 13:40:00|12456.4|12444.4|12455.1|12443.1|12457.6|12445.6|12455.1|12443.1|0
1633009210000|2021-09-30 13:40:10|12454.4|12442.4|12452.5|12440.5|12454.4|12442.4|12450|12438|4
1633009220000|2021-09-30 13:40:20|12451.9|12439.9|12447.5|12435.5|12451.9|12439.9|12447.5|12435.5|1
1633009230000|2021-09-30 13:40:30|12448.2|12436.2|12450|12438|12450|12438|12447.5|12435.5|0
1633009240000|2021-09-30 13:40:40|12448.8|12436.8|12453.9|12441.9|12455.1|12443.1|12448.8|12436.8|2
1633009250000|2021-09-30 13:40:50|12453.3|12441.3|12453.3|12441.3|12453.3|12441.3|12453.3|12441.3|0
1633009280000|2021-09-30 13:41:20|12453.9|12441.9|12450.1|12438.1|12453.9|12441.9|12449.5|12437.5|0
1633009290000|2021-09-30 13:41:30|12451.4|12439.4|12452.6|12440.6|12452.6|12440.6|12451.4|12439.4|0
1633009300000|2021-09-30 13:41:40|12453.9|12441.9|12451.4|12439.4|12457.6|12445.6|12451.4|12439.4|1
1633009310000|2021-09-30 13:41:50|12450.8|12438.8|12450.8|12438.8|12450.8|12438.8|12449.5|12437.5|1
1633009320000|2021-09-30 13:42:00|12450.1|12438.1|12452.6|12440.6|12452.6|12440.6|12450.1|12438.1|1
1633009330000|2021-09-30 13:42:10|12455.1|12443.1|12457.6|12445.6|12457.6|12445.6|12455.1|12443.1|0
1633009340000|2021-09-30 13:42:20|12457|12445|12451.9|12439.9|12457|12445|12451.9|12439.9|0
1633009350000|2021-09-30 13:42:30|12452.6|12440.6|12451.4|12439.4|12452.6|12440.6|12451.4|12439.4|2
1633009360000|2021-09-30 13:42:40|12452|12440|12451.9|12439.9|12452.6|12440.6|12451.9|12439.9|1
1633009370000|2021-09-30 13:42:50|12452.6|12440.6|12455.1|12443.1|12455.1|12443.1|12452.6|12440.6|0
1633009390000|2021-09-30 13:43:10|12454.5|12442.5|12453.9|12441.9|12455.1|12443.1|12453.3|12441.3|0
1633009410000|2021-09-30 13:43:30|12455.1|12443.1|12456.4|12444.4|12456.4|12444.4|12453.9|12441.9|0
1633009420000|2021-09-30 13:43:40|12455.8|12443.8|12454.5|12442.5|12456.4|12444.4|12454.5|12442.5|0
1633009430000|2021-09-30 13:43:50|12455.8|12443.8|12452|12440|12455.8|12443.8|12452|12440|1
1633009440000|2021-09-30 13:44:00|12451.4|12439.4|12450.8|12438.8|12452.6|12440.6|12450.1|12438.1|2
1633009450000|2021-09-30 13:44:10|12449.5|12437.5|12449|12437|12449.5|12437.5|12449|12437|0
1633009460000|2021-09-30 13:44:20|12451.5|12439.5|12452|12440|12452|12440|12451.5|12439.5|3
1633009470000|2021-09-30 13:44:30|12451.5|12439.5|12450.8|12438.8|12452.1|12440.1|12450.8|12438.8|0
1633009480000|2021-09-30 13:44:40|12452.1|12440.1|12449.6|12437.6|12452.1|12440.1|12448.3|12436.3|0
1633009490000|2021-09-30 13:44:50|12450.1|12438.1|12450.1|12438.1|12452.6|12440.6|12450.1|12438.1|7
1633009500000|2021-09-30 13:45:00|12451.5|12439.5|12447.6|12435.6|12452.6|12440.6|12447.6|12435.6|0
1633009510000|2021-09-30 13:45:10|12447|12435|12447|12435|12447|12435|12447|12435|1
1633009520000|2021-09-30 13:45:20|12445.7|12433.7|12443.2|12431.2|12445.7|12433.7|12443.2|12431.2|2
1633009530000|2021-09-30 13:45:30|12443.8|12431.8|12442.5|12430.5|12444.4|12432.4|12441.9|12429.9|5
1633009540000|2021-09-30 13:45:40|12443.8|12431.8|12443.2|12431.2|12443.8|12431.8|12443.2|12431.2|1
1633009550000|2021-09-30 13:45:50|12443.8|12431.8|12447|12435|12447.6|12435.6|12443.8|12431.8|0
1633009560000|2021-09-30 13:46:00|12446.3|12434.3|12446.3|12434.3|12446.3|12434.3|12446.3|12434.3|1
1633009570000|2021-09-30 13:46:10|12445.7|12433.7|12446.3|12434.3|12446.9|12434.9|12445.1|12433.1|0
1633009580000|2021-09-30 13:46:20|12445.1|12433.1|12445.1|12433.1|12445.6|12433.6|12445.1|12433.1|0
1633009590000|2021-09-30 13:46:30|12444.4|12432.4|12439.9|12427.9|12445.6|12433.6|12439.2|12427.2|12
1633009600000|2021-09-30 13:46:40|12440.5|12428.5|12437.5|12425.5|12440.5|12428.5|12437.5|12425.5|3
1633009610000|2021-09-30 13:46:50|12436.8|12424.8|12433|12421|12436.8|12424.8|12433|12421|7
1633009620000|2021-09-30 13:47:00|12433.6|12421.6|12431.8|12419.8|12435.5|12423.5|12431.1|12419.1|51
1633009630000|2021-09-30 13:47:10|12431.1|12419.1|12435.5|12423.5|12437.4|12425.4|12431.1|12419.1|6
1633009640000|2021-09-30 13:47:20|12436.1|12424.1|12441.8|12429.8|12441.8|12429.8|12436.1|12424.1|9
1633009650000|2021-09-30 13:47:30|12442.5|12430.5|12446.1|12434.1|12446.1|12434.1|12442.5|12430.5|0
1633009660000|2021-09-30 13:47:40|12445.5|12433.5|12445|12433|12445.5|12433.5|12445|12433|0
1633009670000|2021-09-30 13:47:50|12444.4|12432.4|12445|12433|12445|12433|12441.9|12429.9|0
1633009680000|2021-09-30 13:48:00|12444.4|12432.4|12443.1|12431.1|12444.4|12432.4|12443.1|12431.1|0
1633009690000|2021-09-30 13:48:10|12442.5|12430.5|12439.9|12427.9|12442.5|12430.5|12439.9|12427.9|2
1633009700000|2021-09-30 13:48:20|12440.5|12428.5|12442.4|12430.4|12442.4|12430.4|12440.5|12428.5|5
1633009710000|2021-09-30 13:48:30|12443.1|12431.1|12443.6|12431.6|12443.6|12431.6|12443.1|12431.1|0
1633009720000|2021-09-30 13:48:40|12443.1|12431.1|12446.2|12434.2|12446.2|12434.2|12443.1|12431.1|15
1633009730000|2021-09-30 13:48:50|12446.9|12434.9|12445.6|12433.6|12446.9|12434.9|12445.6|12433.6|1
1633009740000|2021-09-30 13:49:00|12446.2|12434.2|12445.6|12433.6|12446.2|12434.2|12445.6|12433.6|6
1633009750000|2021-09-30 13:49:10|12444.2|12432.2|12443|12431|12444.2|12432.2|12441.7|12429.7|6
1633009760000|2021-09-30 13:49:20|12445.6|12433.6|12447.6|12435.6|12447.6|12435.6|12445|12433|26
1633009770000|2021-09-30 13:49:30|12446.9|12434.9|12445.7|12433.7|12446.9|12434.9|12445.1|12433.1|1
1633009780000|2021-09-30 13:49:40|12445.1|12433.1|12446.9|12434.9|12446.9|12434.9|12445.1|12433.1|1
1633009790000|2021-09-30 13:49:50|12447|12435|12447|12435|12447.6|12435.6|12447|12435|3
1633009800000|2021-09-30 13:50:00|12447.6|12435.6|12446.9|12434.9|12447.6|12435.6|12445.1|12433.1|16
1633009810000|2021-09-30 13:50:10|12446.3|12434.3|12445.1|12433.1|12446.3|12434.3|12445.1|12433.1|1
1633009820000|2021-09-30 13:50:20|12445.7|12433.7|12444.4|12432.4|12446.9|12434.9|12444.4|12432.4|3
1633009830000|2021-09-30 13:50:30|12445|12433|12439.4|12427.4|12445|12433|12439.4|12427.4|10
1633009840000|2021-09-30 13:50:40|12440|12428|12438.2|12426.2|12440|12428|12438.2|12426.2|0
1633009850000|2021-09-30 13:50:50|12437.5|12425.5|12436.8|12424.8|12438.1|12426.1|12436.2|12424.2|13
1633009860000|2021-09-30 13:51:00|12435.6|12423.6|12435.6|12423.6|12436.2|12424.2|12435.6|12423.6|0
1633009870000|2021-09-30 13:51:10|12436.2|12424.2|12435.6|12423.6|12436.2|12424.2|12435.6|12423.6|0
1633009880000|2021-09-30 13:51:20|||||||||1
1633009890000|2021-09-30 13:51:30|||||||||2
1633009900000|2021-09-30 13:51:40|12436.2|12424.2|12438|12426|12438|12426|12436.2|12424.2|10
1633009910000|2021-09-30 13:51:50|12437.3|12425.3|12435.6|12423.6|12438|12426|12435.6|12423.6|0
1633009920000|2021-09-30 13:52:00|12436.2|12424.2|12435.5|12423.5|12436.2|12424.2|12433.1|12421.1|2
1633009930000|2021-09-30 13:52:10|12434.9|12422.9|12434.8|12422.8|12435.5|12423.5|12434.2|12422.2|1
1633009940000|2021-09-30 13:52:20|12434.9|12422.9|12434.8|12422.8|12434.9|12422.9|12434.2|12422.2|2
1633009960000|2021-09-30 13:52:40|12433.7|12421.7|12434.3|12422.3|12434.9|12422.9|12433.7|12421.7|6
1633009970000|2021-09-30 13:52:50|12434.9|12422.9|12434.9|12422.9|12434.9|12422.9|12434.3|12422.3|0
1633009980000|2021-09-30 13:53:00|12434.2|12422.2|12434.2|12422.2|12435.5|12423.5|12434.2|12422.2|0
1633009990000|2021-09-30 13:53:10|12433.7|12421.7|12431.7|12419.7|12433.7|12421.7|12431.2|12419.2|7
1633010000000|2021-09-30 13:53:20|12432.4|12420.4|12433|12421|12433|12421|12431.8|12419.8|0
1633010010000|2021-09-30 13:53:30|12434.2|12422.2|12433.6|12421.6|12435.4|12423.4|12432.9|12420.9|8
1633010020000|2021-09-30 13:53:40|12434.2|12422.2|12434.8|12422.8|12436.7|12424.7|12434.2|12422.2|5
1633010030000|2021-09-30 13:53:50|12435.4|12423.4|12432.9|12420.9|12435.4|12423.4|12432.9|12420.9|0
1633010040000|2021-09-30 13:54:00|12433.5|12421.5|12432.3|12420.3|12434.2|12422.2|12432.3|12420.3|4
1633010050000|2021-09-30 13:54:10|12431.7|12419.7|12425.5|12413.5|12431.7|12419.7|12425.5|12413.5|53
1633010060000|2021-09-30 13:54:20|12426.7|12414.7|12424.8|12412.8|12426.7|12414.7|12424.8|12412.8|11
1633010070000|2021-09-30 13:54:30|12425.4|12413.4|12426.7|12414.7|12426.7|12414.7|12424.8|12412.8|0
1633010080000|2021-09-30 13:54:40|12425.5|12413.5|12424.8|12412.8|12425.5|12413.5|12424.8|12412.8|0
1633010090000|2021-09-30 13:54:50|12425.4|12413.4|12424.3|12412.3|12426.2|12414.2|12424.3|12412.3|9
1633010100000|2021-09-30 13:55:00|12424.9|12412.9|12424.8|12412.8|12426.2|12414.2|12423.1|12411.1|10
1633010110000|2021-09-30 13:55:10|12424.3|12412.3|12425.4|12413.4|12425.4|12413.4|12424.3|12412.3|7
1633010120000|2021-09-30 13:55:20|12424.8|12412.8|12422.3|12410.3|12425.4|12413.4|12421.8|12409.8|8
1633010130000|2021-09-30 13:55:30|12421.8|12409.8|12421.8|12409.8|12421.8|12409.8|12421.8|12409.8|0
1633010140000|2021-09-30 13:55:40|12422.3|12410.3|12422.3|12410.3|12422.3|12410.3|12422.3|12410.3|3
1633010150000|2021-09-30 13:55:50|12423|12411|12424.3|12412.3|12424.3|12412.3|12422.3|12410.3|1
1633010160000|2021-09-30 13:56:00|12423.7|12411.7|12420.6|12408.6|12423.7|12411.7|12420.6|12408.6|0
1633010170000|2021-09-30 13:56:10|12421.2|12409.2|12411.8|12399.8|12421.8|12409.8|12411.8|12399.8|7
1633010180000|2021-09-30 13:56:20|12412.3|12400.3|12413.1|12401.1|12414.3|12402.3|12410.6|12398.6|7
1633010190000|2021-09-30 13:56:30|12414.3|12402.3|12414.3|12402.3|12414.3|12402.3|12411.2|12399.2|1
1633010200000|2021-09-30 13:56:40|12416.2|12404.2|12421.2|12409.2|12423.6|12411.6|12416.2|12404.2|8
1633010210000|2021-09-30 13:56:50|12421.8|12409.8|12431.2|12419.2|12433|12421|12421.2|12409.2|12
1633010220000|2021-09-30 13:57:00|12431.8|12419.8|12424.8|12412.8|12434.8|12422.8|12424.8|12412.8|14
1633010230000|2021-09-30 13:57:10|12424.3|12412.3|12427.3|12415.3|12427.3|12415.3|12423.7|12411.7|0
1633010240000|2021-09-30 13:57:20|12428|12416|12428.7|12416.7|12429.3|12417.3|12427.4|12415.4|0
1633010250000|2021-09-30 13:57:30|12426.9|12414.9|12425|12413|12428|12416|12424.4|12412.4|16
1633010260000|2021-09-30 13:57:40|12423.1|12411.1|12428.7|12416.7|12428.7|12416.7|12421.8|12409.8|3
1633010270000|2021-09-30 13:57:50|12428.1|12416.1|12432.5|12420.5|12432.5|12420.5|12427.5|12415.5|1
1633010280000|2021-09-30 13:58:00|12432|12420|12434.5|12422.5|12435.1|12423.1|12432|12420|1
1633010290000|2021-09-30 13:58:10|12436.4|12424.4|12436.4|12424.4|12437|12425|12433.9|12421.9|1
1633010300000|2021-09-30 13:58:20|12437|12425|12440|12428|12440|12428|12433.3|12421.3|1
1633010310000|2021-09-30 13:58:30|12439.5|12427.5|12442|12430|12442|12430|12438.9|12426.9|1
1633010320000|2021-09-30 13:58:40|12442.5|12430.5|12437|12425|12443.9|12431.9|12437|12425|0
1633010330000|2021-09-30 13:58:50|12434.5|12422.5|12431.4|12419.4|12434.5|12422.5|12431.4|12419.4|3
1633010340000|2021-09-30 13:59:00|12433.3|12421.3|12435|12423|12435|12423|12433.3|12421.3|7
1633010350000|2021-09-30 13:59:10|12436.4|12424.4|12435.1|12423.1|12436.4|12424.4|12433.7|12421.7|0
1633010360000|2021-09-30 13:59:20|12434.5|12422.5|12435|12423|12436.9|12424.9|12434.5|12422.5|3
1633010370000|2021-09-30 13:59:30|12436.9|12424.9|12431.4|12419.4|12436.9|12424.9|12431.4|12419.4|2
1633010390000|2021-09-30 13:59:50|12433.9|12421.9|12432.1|12420.1|12433.9|12421.9|12429.6|12417.6|3
1633010400000|2021-09-30 14:00:00|12435.2|12423.2|12435.2|12423.2|12435.2|12423.2|12432.7|12420.7|4
1633010410000|2021-09-30 14:00:10|12431.5|12419.5|12429.6|12417.6|12431.5|12419.5|12428.3|12416.3|1
1633010420000|2021-09-30 14:00:20|12429|12417|12428.9|12416.9|12429.6|12417.6|12427.7|12415.7|2
1633010430000|2021-09-30 14:00:30|12431.4|12419.4|12427.1|12415.1|12431.4|12419.4|12427.1|12415.1|5
1633010440000|2021-09-30 14:00:40|12427.6|12415.6|12426.4|12414.4|12428.2|12416.2|12426.4|12414.4|0
1633010450000|2021-09-30 14:00:50|12424.5|12412.5|12421.4|12409.4|12424.5|12412.5|12420|12408|8
1633010460000|2021-09-30 14:01:00|12422|12410|12428.2|12416.2|12428.2|12416.2|12422|12410|0
1633010470000|2021-09-30 14:01:10|12428.8|12416.8|12428.9|12416.9|12429.5|12417.5|12428.2|12416.2|0
1633010480000|2021-09-30 14:01:20|12429.5|12417.5|12429.5|12417.5|12429.5|12417.5|12429.5|12417.5|0
1633010490000|2021-09-30 14:01:30|12430.1|12418.1|12438.2|12426.2|12438.2|12426.2|12430.1|12418.1|1
1633010500000|2021-09-30 14:01:40|12437.6|12425.6|12435.7|12423.7|12439.5|12427.5|12435.7|12423.7|4
1633010510000|2021-09-30 14:01:50|12434.5|12422.5|12437|12425|12437|12425|12434.5|12422.5|1
1633010520000|2021-09-30 14:02:00|12436.4|12424.4|12431.3|12419.3|12436.4|12424.4|12431.3|12419.3|1
1633010530000|2021-09-30 14:02:10|12432|12420|12432|12420|12432|12420|12432|12420|0
1633010540000|2021-09-30 14:02:20|12431.3|12419.3|12429.6|12417.6|12431.4|12419.4|12428.2|12416.2|8
1633010550000|2021-09-30 14:02:30|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|0
1633010560000|2021-09-30 14:02:40|12430.8|12418.8|12427|12415|12431.4|12419.4|12427|12415|3
1633010570000|2021-09-30 14:02:50|12428.2|12416.2|12428.9|12416.9|12430.7|12418.7|12428.2|12416.2|0
1633010580000|2021-09-30 14:03:00|12429.5|12417.5|12427|12415|12429.5|12417.5|12427|12415|0
1633010600000|2021-09-30 14:03:20|12426.4|12414.4|12425.8|12413.8|12426.4|12414.4|12423.3|12411.3|7
1633010610000|2021-09-30 14:03:30|12425.2|12413.2|12428.3|12416.3|12428.3|12416.3|12423.3|12411.3|0
1633010620000|2021-09-30 14:03:40|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|12428.9|12416.9|1
1633010630000|2021-09-30 14:03:50|12430.2|12418.2|12428.2|12416.2|12430.8|12418.8|12426.4|12414.4|2
1633010640000|2021-09-30 14:04:00|12428.9|12416.9|12430.2|12418.2|12430.8|12418.8|12428.9|12416.9|0
1633010650000|2021-09-30 14:04:10|12429.7|12417.7|12428.3|12416.3|12429.7|12417.7|12427.1|12415.1|1
1633010660000|2021-09-30 14:04:20|12426.4|12414.4|12428.9|12416.9|12428.9|12416.9|12426.4|12414.4|1
1633010670000|2021-09-30 14:04:30|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|12430.2|12418.2|0
1633010680000|2021-09-30 14:04:40|12430.8|12418.8|12430.8|12418.8|12430.8|12418.8|12430.3|12418.3|0
1633010690000|2021-09-30 14:04:50|12435.3|12423.3|12435.8|12423.8|12435.8|12423.8|12435.3|12423.3|6
1633010700000|2021-09-30 14:05:00|12432.8|12420.8|12430.3|12418.3|12434.6|12422.6|12429.6|12417.6|1
1633010710000|2021-09-30 14:05:10|12429.7|12417.7|12430.8|12418.8|12430.8|12418.8|12427.8|12415.8|0
1633010720000|2021-09-30 14:05:20|12430.3|12418.3|12427.8|12415.8|12430.3|12418.3|12427.8|12415.8|0
1633010730000|2021-09-30 14:05:30|12424.7|12412.7|12424.6|12412.6|12425.3|12413.3|12424.6|12412.6|12
1633010740000|2021-09-30 14:05:40|12424|12412|12420.7|12408.7|12425.7|12413.7|12420.7|12408.7|21
1633010750000|2021-09-30 14:05:50|12419.6|12407.6|12421.4|12409.4|12422|12410|12418.9|12406.9|2
1633010760000|2021-09-30 14:06:00|12422|12410|12422|12410|12422|12410|12418.9|12406.9|4
1633010770000|2021-09-30 14:06:10|12421.4|12409.4|12416.3|12404.3|12422|12410|12416.3|12404.3|9
1633010780000|2021-09-30 14:06:20|12416.9|12404.9|12418.9|12406.9|12419.5|12407.5|12416.9|12404.9|1
1633010790000|2021-09-30 14:06:30|12418.3|12406.3|12417.6|12405.6|12419.5|12407.5|12417.6|12405.6|0
1633010800000|2021-09-30 14:06:40|12417|12405|12415.1|12403.1|12417|12405|12415.1|12403.1|1
1633010810000|2021-09-30 14:06:50|12414.5|12402.5|12410.8|12398.8|12414.5|12402.5|12410.7|12398.7|6
1633010820000|2021-09-30 14:07:00|12410.1|12398.1|12412.6|12400.6|12413.2|12401.2|12410.1|12398.1|2
1633010830000|2021-09-30 14:07:10|12413.2|12401.2|12412.6|12400.6|12415.1|12403.1|12412|12400|1
1633010840000|2021-09-30 14:07:20|12412|12400|12412|12400|12412|12400|12412|12400|0
1633010850000|2021-09-30 14:07:30|12410.7|12398.7|12413.3|12401.3|12413.3|12401.3|12410.7|12398.7|1
1633010860000|2021-09-30 14:07:40|12412.6|12400.6|12413.9|12401.9|12416.4|12404.4|12412|12400|6
1633010870000|2021-09-30 14:07:50|12415.2|12403.2|12417.1|12405.1|12418.4|12406.4|12413.9|12401.9|2
1633010880000|2021-09-30 14:08:00|12418.4|12406.4|12413.9|12401.9|12419.6|12407.6|12413.4|12401.4|3
1633010890000|2021-09-30 14:08:10|12412.7|12400.7|12410.2|12398.2|12412.7|12400.7|12410.2|12398.2|2
1633010900000|2021-09-30 14:08:20|12410.8|12398.8|12416.4|12404.4|12416.4|12404.4|12410.2|12398.2|3
1633010910000|2021-09-30 14:08:30|12417.8|12405.8|12416.4|12404.4|12418.9|12406.9|12416.4|12404.4|10
1633010920000|2021-09-30 14:08:40|12417.7|12405.7|12417.1|12405.1|12417.7|12405.7|12417.1|12405.1|0
1633010930000|2021-09-30 14:08:50|12416.4|12404.4|12413.9|12401.9|12416.4|12404.4|12413.9|12401.9|0
1633010940000|2021-09-30 14:09:00|12413.4|12401.4|12416.4|12404.4|12416.4|12404.4|12413.4|12401.4|1
1633010950000|2021-09-30 14:09:10|12417|12405|12414.6|12402.6|12418.4|12406.4|12413.9|12401.9|0
1633010960000|2021-09-30 14:09:20|12418.4|12406.4|12417.7|12405.7|12418.4|12406.4|12415.3|12403.3|5
1633010970000|2021-09-30 14:09:30|12417|12405|12417|12405|12417|12405|12417|12405|0
1633010980000|2021-09-30 14:09:40|12415.8|12403.8|12408.9|12396.9|12415.8|12403.8|12408.9|12396.9|6
1633010990000|2021-09-30 14:09:50|12409.5|12397.5|12412|12400|12413.9|12401.9|12408.9|12396.9|2
1633011000000|2021-09-30 14:10:00|12411.4|12399.4|12408.9|12396.9|12411.4|12399.4|12408.9|12396.9|3
1633011010000|2021-09-30 14:10:10|12408.3|12396.3|12408.2|12396.2|12408.3|12396.3|12405.7|12393.7|18
1633011020000|2021-09-30 14:10:20|12409.5|12397.5|12409.7|12397.7|12412.8|12400.8|12409.5|12397.5|15
1633011030000|2021-09-30 14:10:30|12407|12395|12405.7|12393.7|12407|12395|12405.7|12393.7|0
1633011040000|2021-09-30 14:10:40|12405|12393|12400.8|12388.8|12405|12393|12399.4|12387.4|25
1633011050000|2021-09-30 14:10:50|12401.4|12389.4|12396.9|12384.9|12401.4|12389.4|12396.9|12384.9|2
1633011060000|2021-09-30 14:11:00|12396.4|12384.4|12400.8|12388.8|12400.8|12388.8|12396.4|12384.4|2
1633011070000|2021-09-30 14:11:10|12400.2|12388.2|12400.8|12388.8|12401.5|12389.5|12400.2|12388.2|0
1633011090000|2021-09-30 14:11:30|12400.2|12388.2|12397|12385|12400.2|12388.2|12395.1|12383.1|10
1633011100000|2021-09-30 14:11:40|12396.5|12384.5|12395.8|12383.8|12397|12385|12394.5|12382.5|1
1633011110000|2021-09-30 14:11:50|12396.5|12384.5|12398.3|12386.3|12399|12387|12396.5|12384.5|2
1633011120000|2021-09-30 14:12:00|12397|12385|12398.9|12386.9|12400.1|12388.1|12396.4|12384.4|7
1633011130000|2021-09-30 14:12:10|12399.5|12387.5|12395.1|12383.1|12399.5|12387.5|12394.5|12382.5|6
1633011140000|2021-09-30 14:12:20|12396.4|12384.4|12397.1|12385.1|12397.7|12385.7|12395.8|12383.8|0
1633011150000|2021-09-30 14:12:30|12397.7|12385.7|12399|12387|12400.9|12388.9|12397.1|12385.1|0
1633011160000|2021-09-30 14:12:40|12397.8|12385.8|12399|12387|12399|12387|12397.1|12385.1|0
1633011170000|2021-09-30 14:12:50|12400.8|12388.8|12398.3|12386.3|12400.8|12388.8|12397.7|12385.7|4
1633011180000|2021-09-30 14:13:00|12400.2|12388.2|12400.2|12388.2|12400.3|12388.3|12398.4|12386.4|3
1633011190000|2021-09-30 14:13:10|12401.6|12389.6|12400.2|12388.2|12401.6|12389.6|12399.6|12387.6|7
1633011200000|2021-09-30 14:13:20|12399.6|12387.6|12399.1|12387.1|12399.6|12387.6|12397.1|12385.1|10
1633011210000|2021-09-30 14:13:30|12399.6|12387.6|12398.4|12386.4|12400.8|12388.8|12398.4|12386.4|16
1633011220000|2021-09-30 14:13:40|12397.7|12385.7|12399.5|12387.5|12399.5|12387.5|12397.7|12385.7|10
1633011230000|2021-09-30 14:13:50|12400.8|12388.8|12400.8|12388.8|12400.8|12388.8|12399.6|12387.6|0
1633011240000|2021-09-30 14:14:00|12399|12387|12399|12387|12401.5|12389.5|12399|12387|16
1633011250000|2021-09-30 14:14:10|12400.2|12388.2|12399.5|12387.5|12400.8|12388.8|12399|12387|1
1633011260000|2021-09-30 14:14:20|12399.6|12387.6|12400.8|12388.8|12400.8|12388.8|12399.6|12387.6|14
1633011270000|2021-09-30 14:14:30|12401.5|12389.5|12400.8|12388.8|12401.5|12389.5|12400.8|12388.8|10
1633011280000|2021-09-30 14:14:40|12399.6|12387.6|12399.6|12387.6|12400.8|12388.8|12399.6|12387.6|1
1633011290000|2021-09-30 14:14:50|12400.9|12388.9|12400.8|12388.8|12402|12390|12400.2|12388.2|6
1633011300000|2021-09-30 14:15:00|12399.6|12387.6|12395.7|12383.7|12400.1|12388.1|12395.7|12383.7|17
1633011310000|2021-09-30 14:15:10|12397|12385|12397.6|12385.6|12397.6|12385.6|12397|12385|3
1633011320000|2021-09-30 14:15:20|12398.8|12386.8|12398.9|12386.9|12399.5|12387.5|12397.6|12385.6|3
1633011330000|2021-09-30 14:15:30|12399.6|12387.6|12399.6|12387.6|12399.6|12387.6|12399.6|12387.6|1
1633011340000|2021-09-30 14:15:40|12398.9|12386.9|12395.9|12383.9|12398.9|12386.9|12395.9|12383.9|27
1633011350000|2021-09-30 14:15:50|12397.7|12385.7|12397.2|12385.2|12398.4|12386.4|12397.2|12385.2|16
1633011360000|2021-09-30 14:16:00|12399.7|12387.7|12399.7|12387.7|12400.3|12388.3|12397.9|12385.9|27
1633011370000|2021-09-30 14:16:10|12399.1|12387.1|12398.5|12386.5|12399.1|12387.1|12398.5|12386.5|0
1633011380000|2021-09-30 14:16:20|12401|12389|12406.1|12394.1|12406.1|12394.1|12401|12389|21
1633011390000|2021-09-30 14:16:30|12406.8|12394.8|12410.5|12398.5|12410.5|12398.5|12406.1|12394.1|1
1633011400000|2021-09-30 14:16:40|12411.2|12399.2|12417.5|12405.5|12417.5|12405.5|12411.2|12399.2|22
1633011410000|2021-09-30 14:16:50|12418.2|12406.2|12418.8|12406.8|12418.8|12406.8|12416.8|12404.8|12
1633011420000|2021-09-30 14:17:00|12423.2|12411.2|12423.7|12411.7|12427.5|12415.5|12423.2|12411.2|20
1633011430000|2021-09-30 14:17:10|12423.1|12411.1|12426.2|12414.2|12426.8|12414.8|12423.1|12411.1|4
1633011440000|2021-09-30 14:17:20|12426.9|12414.9|12435|12423|12435|12423|12426.9|12414.9|5
1633011450000|2021-09-30 14:17:30|12433.8|12421.8|12434.4|12422.4|12434.4|12422.4|12433.8|12421.8|0
1633011460000|2021-09-30 14:17:40|12433.8|12421.8|12434.4|12422.4|12436.3|12424.3|12433.8|12421.8|3
1633011470000|2021-09-30 14:17:50|12435.7|12423.7|12436.3|12424.3|12436.3|12424.3|12434.4|12422.4|0
1633011480000|2021-09-30 14:18:00|12435|12423|12434.4|12422.4|12435.6|12423.6|12433.8|12421.8|5
1633011490000|2021-09-30 14:18:10|12435.6|12423.6|12441.3|12429.3|12441.3|12429.3|12435.6|12423.6|3
1633011500000|2021-09-30 14:18:20|12441.9|12429.9|12440.7|12428.7|12441.9|12429.9|12439.4|12427.4|3
1633011510000|2021-09-30 14:18:30|12438.8|12426.8|12436.3|12424.3|12439.4|12427.4|12436.3|12424.3|2
1633011520000|2021-09-30 14:18:40|12435.7|12423.7|12435.7|12423.7|12436.3|12424.3|12430.7|12418.7|4
1633011530000|2021-09-30 14:18:50|12439.4|12427.4|12439.4|12427.4|12439.4|12427.4|12437.5|12425.5|0
1633011540000|2021-09-30 14:19:00|12441.3|12429.3|12438.8|12426.8|12441.3|12429.3|12438.2|12426.2|0
1633011550000|2021-09-30 14:19:10|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|1
1633011560000|2021-09-30 14:19:20|12437.6|12425.6|12435.7|12423.7|12437.6|12425.6|12435.7|12423.7|0
1633011570000|2021-09-30 14:19:30|12435|12423|12434.4|12422.4|12436.2|12424.2|12434.4|12422.4|3
1633011580000|2021-09-30 14:19:40|12437.4|12425.4|12437.4|12425.4|12437.4|12425.4|12436.9|12424.9|1
1633011590000|2021-09-30 14:19:50|12438.8|12426.8|12438.8|12426.8|12438.8|12426.8|12438.8|12426.8|1
1633011600000|2021-09-30 14:20:00|12438.2|12426.2|12435.7|12423.7|12438.8|12426.8|12435.7|12423.7|2
1633011610000|2021-09-30 14:20:10|12433.8|12421.8|12434.9|12422.9|12436.9|12424.9|12433.7|12421.7|5
1633011620000|2021-09-30 14:20:20|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|12438.6|12426.6|17
1633011630000|2021-09-30 14:20:30|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|12437.9|12425.9|7
1633011640000|2021-09-30 14:20:40|12438.6|12426.6|12440.5|12428.5|12441.1|12429.1|12438.6|12426.6|0
1633011650000|2021-09-30 14:20:50|12441.1|12429.1|12442.4|12430.4|12443|12431|12441.1|12429.1|0
1633011660000|2021-09-30 14:21:00|12443|12431|12441.1|12429.1|12443|12431|12441.1|12429.1|3
1633011670000|2021-09-30 14:21:10|||||||||1
1633011680000|2021-09-30 14:21:20|12440.5|12428.5|12445.5|12433.5|12445.5|12433.5|12440.5|12428.5|5
1633011690000|2021-09-30 14:21:30|12446.8|12434.8|12441.1|12429.1|12446.8|12434.8|12437.4|12425.4|5
1633011700000|2021-09-30 14:21:40|12439.3|12427.3|12443|12431|12443.6|12431.6|12439.3|12427.3|1
1633011710000|2021-09-30 14:21:50|12442.5|12430.5|12436.7|12424.7|12442.5|12430.5|12436.1|12424.1|21
1633011720000|2021-09-30 14:22:00|12436.1|12424.1|12439.2|12427.2|12439.2|12427.2|12434.8|12422.8|5
1633011730000|2021-09-30 14:22:10|12441.1|12429.1|12444.3|12432.3|12444.3|12432.3|12440.5|12428.5|6
1633011740000|2021-09-30 14:22:20|12443|12431|12443.1|12431.1|12444.3|12432.3|12443|12431|1
1633011750000|2021-09-30 14:22:30|12441.9|12429.9|12445.4|12433.4|12445.4|12433.4|12438.7|12426.7|16
1633011760000|2021-09-30 14:22:40|12444.2|12432.2|12444.2|12432.2|12444.2|12432.2|12444.2|12432.2|4
1633011770000|2021-09-30 14:22:50|12446.1|12434.1|12447.3|12435.3|12447.9|12435.9|12446.1|12434.1|2
1633011780000|2021-09-30 14:23:00|12447.9|12435.9|12448.5|12436.5|12448.5|12436.5|12445.4|12433.4|18
1633011790000|2021-09-30 14:23:10|12449.2|12437.2|12448|12436|12449.2|12437.2|12447.9|12435.9|4
1633011800000|2021-09-30 14:23:20|12448.5|12436.5|12444.8|12432.8|12449.2|12437.2|12444.8|12432.8|3
1633011810000|2021-09-30 14:23:30|12446.6|12434.6|12447.3|12435.3|12447.3|12435.3|12446|12434|2
1633011820000|2021-09-30 14:23:40|12447.9|12435.9|12445.9|12433.9|12448.4|12436.4|12445.9|12433.9|0
1633011830000|2021-09-30 14:23:50|12447.9|12435.9|12447.9|12435.9|12447.9|12435.9|12446.7|12434.7|5
1633011840000|2021-09-30 14:24:00|12448.4|12436.4|12451.1|12439.1|12451.1|12439.1|12447.9|12435.9|9
1633011850000|2021-09-30 14:24:10|||||||||9
1633011860000|2021-09-30 14:24:20|12450.5|12438.5|12451.1|12439.1|12451.1|12439.1|12449.9|12437.9|3
1633011870000|2021-09-30 14:24:30|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|12450.5|12438.5|2
1633011880000|2021-09-30 14:24:40|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|12451.1|12439.1|2
1633011890000|2021-09-30 14:24:50|12450.5|12438.5|12450.5|12438.5|12451.1|12439.1|12450.5|12438.5|2
1633011900000|2021-09-30 14:25:00|12446.1|12434.1|12439.2|12427.2|12446.7|12434.7|12439.2|12427.2|5
1633011910000|2021-09-30 14:25:10|12439.9|12427.9|12442.4|12430.4|12443|12431|12439.9|12427.9|0
1633011920000|2021-09-30 14:25:20|12443|12431|12443.5|12431.5|12444.2|12432.2|12443|12431|0
1633011930000|2021-09-30 14:25:30|12444.2|12432.2|12451.1|12439.1|12451.1|12439.1|12443.5|12431.5|16
1633011940000|2021-09-30 14:25:40|12448.6|12436.6|12451.1|12439.1|12451.1|12439.1|12448.6|12436.6|25
1633011950000|2021-09-30 14:25:50|12450.5|12438.5|12451.7|12439.7|12452.3|12440.3|12450.5|12438.5|1
1633011960000|2021-09-30 14:26:00|12452.3|12440.3|12446.7|12434.7|12452.3|12440.3|12446.1|12434.1|2
1633011970000|2021-09-30 14:26:10|12447.3|12435.3|12444.9|12432.9|12448.6|12436.6|12444.9|12432.9|1
1633011980000|2021-09-30 14:26:20|12445.5|12433.5|12444.2|12432.2|12446.7|12434.7|12444.2|12432.2|0
1633011990000|2021-09-30 14:26:30|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|12443.6|12431.6|0
1633012000000|2021-09-30 14:26:40|12444.2|12432.2|12445.5|12433.5|12445.5|12433.5|12444.2|12432.2|8
1633012010000|2021-09-30 14:26:50|12446.1|12434.1|12447.4|12435.4|12447.5|12435.5|12445.5|12433.5|2
1633012020000|2021-09-30 14:27:00|12446.7|12434.7|12446.7|12434.7|12446.7|12434.7|12444.9|12432.9|1
1633012040000|2021-09-30 14:27:20|12445|12433|12436.1|12424.1|12445|12433|12431.2|12419.2|20
1633012050000|2021-09-30 14:27:30|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|12436.7|12424.7|0
1633012060000|2021-09-30 14:27:40|12436.1|12424.1|12436.1|12424.1|12436.1|12424.1|12436.1|12424.1|0
1633012070000|2021-09-30 14:27:50|12436.7|12424.7|12434.2|12422.2|12436.7|12424.7|12434.2|12422.2|2
1633012080000|2021-09-30 14:28:00|12434.9|12422.9|12434.2|12422.2|12434.9|12422.9|12433.7|12421.7|8
1633012090000|2021-09-30 14:28:10|12434.8|12422.8|12433.6|12421.6|12434.8|12422.8|12432.4|12420.4|13
1633012100000|2021-09-30 14:28:20|12436.1|12424.1|12434.9|12422.9|12436.1|12424.1|12434.9|12422.9|6
1633012110000|2021-09-30 14:28:30|12432.4|12420.4|12433.6|12421.6|12433.6|12421.6|12432.4|12420.4|0
1633012120000|2021-09-30 14:28:40|12434.8|12422.8|12433.6|12421.6|12434.8|12422.8|12433.6|12421.6|6
1633012130000|2021-09-30 14:28:50|12432.4|12420.4|12428.6|12416.6|12432.4|12420.4|12428.6|12416.6|9
1633012140000|2021-09-30 14:29:00|12429.2|12417.2|12429.2|12417.2|12429.2|12417.2|12428.6|12416.6|0
1633012150000|2021-09-30 14:29:10|12428.6|12416.6|12428.6|12416.6|12428.6|12416.6|12428.6|12416.6|0
1633012160000|2021-09-30 14:29:20|12431.1|12419.1|12431.1|12419.1|12431.7|12419.7|12431.1|12419.1|5
1633012170000|2021-09-30 14:29:30|||||||||7
1633012180000|2021-09-30 14:29:40|12431.7|12419.7|12433.6|12421.6|12434.2|12422.2|12431.7|12419.7|2
1633012190000|2021-09-30 14:29:50|12434.2|12422.2|12433|12421|12436.7|12424.7|12433|12421|1
1633012200000|2021-09-30 14:30:00|12433.6|12421.6|12429.2|12417.2|12433.6|12421.6|12429.2|12417.2|5
1633012210000|2021-09-30 14:30:10|12427.4|12415.4|12426.2|12414.2|12427.4|12415.4|12426.2|12414.2|2
1633012220000|2021-09-30 14:30:20|12424.9|12412.9|12425.5|12413.5|12425.5|12413.5|12424.9|12412.9|0
1633012230000|2021-09-30 14:30:30|12424.8|12412.8|12424.3|12412.3|12424.8|12412.8|12422.4|12410.4|1
1633012240000|2021-09-30 14:30:40|12423.7|12411.7|12419.9|12407.9|12424.3|12412.3|12419.9|12407.9|0
1633012250000|2021-09-30 14:30:50|12420.5|12408.5|12422.4|12410.4|12422.4|12410.4|12420.5|12408.5|1
1633012260000|2021-09-30 14:31:00|12421.8|12409.8|12417.4|12405.4|12421.8|12409.8|12417.4|12405.4|0
1633012270000|2021-09-30 14:31:10|||||||||1
1633012290000|2021-09-30 14:31:30|12418.7|12406.7|12418.7|12406.7|12418.7|12406.7|12418.7|12406.7|0
1633012300000|2021-09-30 14:31:40|12416.8|12404.8|12417.4|12405.4|12417.4|12405.4|12416.8|12404.8|1
1633012310000|2021-09-30 14:31:50|12419.3|12407.3|12416.8|12404.8|12419.8|12407.8|12416.8|12404.8|1
1633012320000|2021-09-30 14:32:00|12418|12406|12416.8|12404.8|12418|12406|12416.8|12404.8|2
1633012330000|2021-09-30 14:32:10|12417.9|12405.9|12412.3|12400.3|12417.9|12405.9|12412.3|12400.3|21
1633012340000|2021-09-30 14:32:20|12412.9|12400.9|12412.9|12400.9|12412.9|12400.9|12412.9|12400.9|0
1633012350000|2021-09-30 14:32:30|12412.3|12400.3|12411.7|12399.7|12412.9|12400.9|12410.4|12398.4|0
1633012360000|2021-09-30 14:32:40|12410.4|12398.4|12410.4|12398.4|12410.4|12398.4|12410.4|12398.4|0
1633012370000|2021-09-30 14:32:50|12409.8|12397.8|12407.3|12395.3|12409.8|12397.8|12407.3|12395.3|3
1633012380000|2021-09-30 14:33:00|12406.8|12394.8|12403.6|12391.6|12406.8|12394.8|12403.6|12391.6|0
1633012390000|2021-09-30 14:33:10|12404.8|12392.8|12403.6|12391.6|12404.8|12392.8|12403.6|12391.6|0
1633012400000|2021-09-30 14:33:20|12404.2|12392.2|12404.8|12392.8|12404.8|12392.8|12403.6|12391.6|0
1633012410000|2021-09-30 14:33:30|12406.6|12394.6|12407.3|12395.3|12407.9|12395.9|12406.6|12394.6|1
1633012420000|2021-09-30 14:33:40|12407.9|12395.9|12406|12394|12407.9|12395.9|12406|12394|3
1633012430000|2021-09-30 14:33:50|12404.8|12392.8|12405.4|12393.4|12405.4|12393.4|12404.3|12392.3|1
1633012440000|2021-09-30 14:34:00|12406.1|12394.1|12405.4|12393.4|12406.1|12394.1|12405.4|12393.4|0
1633012450000|2021-09-30 14:34:10|12406.1|12394.1|12404.9|12392.9|12406.8|12394.8|12404.9|12392.9|1
1633012470000|2021-09-30 14:34:30|12404.2|12392.2|12403.6|12391.6|12404.2|12392.2|12403|12391|2
1633012480000|2021-09-30 14:34:40|12403|12391|12401.8|12389.8|12403|12391|12401.8|12389.8|0
1633012490000|2021-09-30 14:34:50|12402.4|12390.4|12402.4|12390.4|12402.4|12390.4|12401.9|12389.9|22
1633012510000|2021-09-30 14:35:10|12401.9|12389.9|12403|12391|12403.6|12391.6|12401.9|12389.9|9
1633012520000|2021-09-30 14:35:20|12403.6|12391.6|12403.6|12391.6|12403.6|12391.6|12403|12391|0
1633012530000|2021-09-30 14:35:30|12403|12391|12399.3|12387.3|12403.6|12391.6|12399.3|12387.3|17
1633012550000|2021-09-30 14:35:50|12398|12386|12398|12386|12398|12386|12398|12386|0
1633012560000|2021-09-30 14:36:00|12397.5|12385.5|12397.5|12385.5|12398.7|12386.7|12397.5|12385.5|25
1633012570000|2021-09-30 14:36:10|12398|12386|12400.5|12388.5|12400.5|12388.5|12398|12386|1
1633012580000|2021-09-30 14:36:20|12399.3|12387.3|12399.3|12387.3|12399.3|12387.3|12396.2|12384.2|6
1633012590000|2021-09-30 14:36:30|12398.6|12386.6|12396.8|12384.8|12398.6|12386.6|12396.8|12384.8|0
1633012600000|2021-09-30 14:36:40|12398.7|12386.7|12398.7|12386.7|12398.7|12386.7|12398.7|12386.7|0
1633012610000|2021-09-30 14:36:50|12399.3|12387.3|12402.4|12390.4|12402.4|12390.4|12399.3|12387.3|32
1633012620000|2021-09-30 14:37:00|12400.4|12388.4|12400.4|12388.4|12400.4|12388.4|12400.4|12388.4|3
1633012630000|2021-09-30 14:37:10|12400.5|12388.5|12399.9|12387.9|12400.5|12388.5|12399.9|12387.9|0
1633012640000|2021-09-30 14:37:20|12400.5|12388.5|12401.1|12389.1|12403.6|12391.6|12400.5|12388.5|0
1633012650000|2021-09-30 14:37:30|12402.4|12390.4|12402.4|12390.4|12402.4|12390.4|12401.8|12389.8|0
1633012660000|2021-09-30 14:37:40|12403|12391|12403|12391|12403|12391|12403|12391|2
1633012670000|2021-09-30 14:37:50|12402.3|12390.3|12402.3|12390.3|12402.3|12390.3|12402.3|12390.3|0
1633012680000|2021-09-30 14:38:00|12403|12391|12403|12391|12403|12391|12403|12391|6
1633012690000|2021-09-30 14:38:10|12405.5|12393.5|12404.8|12392.8|12405.5|12393.5|12404.8|12392.8|0
1633012700000|2021-09-30 14:38:20|12404.2|12392.2|12402.3|12390.3|12404.9|12392.9|12402.3|12390.3|1
1633012710000|2021-09-30 14:38:30|12400.5|12388.5|12406|12394|12406|12394|12400.5|12388.5|16
1633012720000|2021-09-30 14:38:40|12405.5|12393.5|12403.4|12391.4|12405.5|12393.5|12403.4|12391.4|4
1633012730000|2021-09-30 14:38:50|12404.1|12392.1|12405.9|12393.9|12405.9|12393.9|12403.4|12391.4|1
1633012740000|2021-09-30 14:39:00|12404.1|12392.1|12405.9|12393.9|12406.6|12394.6|12404.1|12392.1|4
1633012750000|2021-09-30 14:39:10|12406|12394|12402.2|12390.2|12406|12394|12402.2|12390.2|1
1633012760000|2021-09-30 14:39:20|12403.5|12391.5|12403.5|12391.5|12403.5|12391.5|12403.5|12391.5|10
1633012780000|2021-09-30 14:39:40|12402.2|12390.2|12402.2|12390.2|12402.2|12390.2|12402.2|12390.2|0
1633012790000|2021-09-30 14:39:50|12402.8|12390.8|12404.7|12392.7|12404.7|12392.7|12402.8|12390.8|0
1633012800000|2021-09-30 14:40:00|12403.5|12391.5|12403.5|12391.5|12404.1|12392.1|12401.6|12389.6|14
1633012810000|2021-09-30 14:40:10|12402.9|12390.9|12403.5|12391.5|12403.5|12391.5|12401|12389|0
1633012840000|2021-09-30 14:40:40|12404.1|12392.1|12404.1|12392.1|12404.1|12392.1|12404.1|12392.1|0
1633012850000|2021-09-30 14:40:50|12403.5|12391.5|12401|12389|12403.5|12391.5|12401|12389|16
1633012860000|2021-09-30 14:41:00|12401.5|12389.5|12404.1|12392.1|12404.1|12392.1|12401.5|12389.5|2
1633012870000|2021-09-30 14:41:10|||||||||6
1633012880000|2021-09-30 14:41:20|12404.8|12392.8|12406.1|12394.1|12406.1|12394.1|12404.8|12392.8|0
1633012890000|2021-09-30 14:41:30|12404.9|12392.9|12404.1|12392.1|12404.9|12392.9|12403.6|12391.6|21
1633012900000|2021-09-30 14:41:40|12404.7|12392.7|12402.3|12390.3|12406.1|12394.1|12401.1|12389.1|31
1633012910000|2021-09-30 14:41:50|12401.1|12389.1|12401.1|12389.1|12401.1|12389.1|12401.1|12389.1|0
1633012920000|2021-09-30 14:42:00|12400.5|12388.5|12402.3|12390.3|12402.3|12390.3|12400.5|12388.5|0
1633012930000|2021-09-30 14:42:10|12401.1|12389.1|12402.3|12390.3|12402.3|12390.3|12400.5|12388.5|6
1633012940000|2021-09-30 14:42:20|12401.1|12389.1|12400.4|12388.4|12401.1|12389.1|12399.8|12387.8|0
1633012950000|2021-09-30 14:42:30|12401|12389|12401|12389|12401|12389|12400.4|12388.4|2
1633012960000|2021-09-30 14:42:40|12400.4|12388.4|12401|12389|12401|12389|12400.4|12388.4|2
1633012970000|2021-09-30 14:42:50|12400.4|12388.4|12400.4|12388.4|12400.4|12388.4|12400.4|12388.4|0
1633012980000|2021-09-30 14:43:00|12401|12389|12401.6|12389.6|12401.6|12389.6|12401|12389|0
1633012990000|2021-09-30 14:43:10|12402.2|12390.2|12401.6|12389.6|12402.2|12390.2|12401.6|12389.6|0
1633013000000|2021-09-30 14:43:20|12401.1|12389.1|12403|12391|12403.5|12391.5|12401.1|12389.1|6
1633013010000|2021-09-30 14:43:30|12401.6|12389.6|12406.6|12394.6|12406.6|12394.6|12401.6|12389.6|31
1633013020000|2021-09-30 14:43:40|12409.1|12397.1|12409.8|12397.8|12411.1|12399.1|12409.1|12397.1|12
1633013040000|2021-09-30 14:44:00|12407.3|12395.3|12409.2|12397.2|12409.2|12397.2|12407.3|12395.3|0
1633013050000|2021-09-30 14:44:10|12409.8|12397.8|12409.2|12397.2|12409.8|12397.8|12408|12396|0
1633013060000|2021-09-30 14:44:20|12409.8|12397.8|12409.8|12397.8|12409.8|12397.8|12409.8|12397.8|0
1633013070000|2021-09-30 14:44:30|12409.2|12397.2|12409.2|12397.2|12409.2|12397.2|12409.2|12397.2|0
1633013090000|2021-09-30 14:44:50|12408.6|12396.6|12406.1|12394.1|12408.6|12396.6|12405.5|12393.5|10
1633013100000|2021-09-30 14:45:00|12407.9|12395.9|12407.9|12395.9|12407.9|12395.9|12407.3|12395.3|1
1633013110000|2021-09-30 14:45:10|12407.2|12395.2|12407.2|12395.2|12407.2|12395.2|12407.2|12395.2|0
1633013120000|2021-09-30 14:45:20|12409.7|12397.7|12411|12399|12411.7|12399.7|12409.7|12397.7|23
1633013130000|2021-09-30 14:45:30|12410.4|12398.4|12409.7|12397.7|12410.4|12398.4|12409.7|12397.7|6
1633013140000|2021-09-30 14:45:40|12412.2|12400.2|12412.2|12400.2|12412.2|12400.2|12412.2|12400.2|20
1633013150000|2021-09-30 14:45:50|12414.2|12402.2|12412.9|12400.9|12414.2|12402.2|12412.9|12400.9|3
1633013160000|2021-09-30 14:46:00|12412.2|12400.2|12409.7|12397.7|12412.2|12400.2|12409.7|12397.7|5
1633013210000|2021-09-30 14:46:50|||||||||1
1633013230000|2021-09-30 14:47:10|12409.1|12397.1|12408.4|12396.4|12409.7|12397.7|12408.4|12396.4|10
1633013240000|2021-09-30 14:47:20|||||||||5
1633013250000|2021-09-30 14:47:30|||||||||13
1633013260000|2021-09-30 14:47:40|||||||||5
1633013270000|2021-09-30 14:47:50|12410.3|12398.3|12408.4|12396.4|12410.9|12398.9|12408.4|12396.4|29
1633013290000|2021-09-30 14:48:10|12407.1|12395.1|12408.4|12396.4|12408.4|12396.4|12407.1|12395.1|9
1633013320000|2021-09-30 14:48:40|12407.1|12395.1|12407.1|12395.1|12407.7|12395.7|12407.1|12395.1|9
1633013350000|2021-09-30 14:49:10|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|12408.3|12396.3|1
1633013360000|2021-09-30 14:49:20|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|12407.7|12395.7|0
1633013370000|2021-09-30 14:49:30|12407.1|12395.1|12405.1|12393.1|12407.1|12395.1|12405.1|12393.1|71
1633013380000|2021-09-30 14:49:40|||||||||3
1633013390000|2021-09-30 14:49:50|12407|12395|12406.4|12394.4|12407|12395|12406.4|12394.4|2
1633013400000|2021-09-30 14:50:00|12405.7|12393.7|12406.3|12394.3|12406.3|12394.3|12405.6|12393.6|4
1633013410000|2021-09-30 14:50:10|12407|12395|12407|12395|12407|12395|12407|12395|3
1633013420000|2021-09-30 14:50:20|12408.2|12396.2|12409.5|12397.5|12410.1|12398.1|12407|12395|1
1633013430000|2021-09-30 14:50:30|12408.9|12396.9|12407.7|12395.7|12410.1|12398.1|12407.1|12395.1|4
1633013440000|2021-09-30 14:50:40|12408.2|12396.2|12407.7|12395.7|12408.2|12396.2|12407.7|12395.7|0
1633013450000|2021-09-30 14:50:50|12408.2|12396.2|12408.2|12396.2|12409.5|12397.5|12408.2|12396.2|2
1633013460000|2021-09-30 14:51:00|12407|12395|12404.4|12392.4|12408.2|12396.2|12404.4|12392.4|11
1633013470000|2021-09-30 14:51:10|12404.3|12392.3|12403.1|12391.1|12404.3|12392.3|12403.1|12391.1|31
1633013480000|2021-09-30 14:51:20|12404.4|12392.4|12404.4|12392.4|12406.9|12394.9|12404.4|12392.4|13
1633013490000|2021-09-30 14:51:30|12405.1|12393.1|12403.1|12391.1|12405.1|12393.1|12403.1|12391.1|0
1633013500000|2021-09-30 14:51:40|12402.5|12390.5|12402.5|12390.5|12402.5|12390.5|12402.5|12390.5|39
1633013510000|2021-09-30 14:51:50|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|0
1633013520000|2021-09-30 14:52:00|12402.5|12390.5|12401.9|12389.9|12402.5|12390.5|12401.9|12389.9|1
1633013530000|2021-09-30 14:52:10|12401.2|12389.2|12400.6|12388.6|12401.2|12389.2|12400.6|12388.6|0
1633013540000|2021-09-30 14:52:20|12403.1|12391.1|12401.2|12389.2|12404.3|12392.3|12401.2|12389.2|3
1633013550000|2021-09-30 14:52:30|12403.1|12391.1|12401.2|12389.2|12403.1|12391.1|12401.2|12389.2|4
1633013560000|2021-09-30 14:52:40|12400.6|12388.6|12401.2|12389.2|12401.2|12389.2|12400.6|12388.6|1
1633013570000|2021-09-30 14:52:50|12400.6|12388.6|12401.2|12389.2|12402.5|12390.5|12400.6|12388.6|5
1633013580000|2021-09-30 14:53:00|12401.9|12389.9|12400.6|12388.6|12402.5|12390.5|12400.6|12388.6|0
1633013590000|2021-09-30 14:53:10|12400|12388|12400.6|12388.6|12401.2|12389.2|12399.4|12387.4|5
1633013600000|2021-09-30 14:53:20|12400.7|12388.7|12400.7|12388.7|12400.7|12388.7|12399.4|12387.4|2
1633013610000|2021-09-30 14:53:30|12401.2|12389.2|12400.7|12388.7|12401.2|12389.2|12400.7|12388.7|0
1633013620000|2021-09-30 14:53:40|12400|12388|12400|12388|12400|12388|12400|12388|0
1633013630000|2021-09-30 14:53:50|12400.7|12388.7|12400|12388|12400.7|12388.7|12400|12388|0
1633013640000|2021-09-30 14:54:00|12399.4|12387.4|12400.6|12388.6|12400.6|12388.6|12399.4|12387.4|3
1633013650000|2021-09-30 14:54:10|||||||||1
1633013660000|2021-09-30 14:54:20|12400|12388|12398.3|12386.3|12400.1|12388.1|12398.3|12386.3|2
1633013670000|2021-09-30 14:54:30|12399.5|12387.5|12398.3|12386.3|12399.5|12387.5|12398.3|12386.3|0
1633013680000|2021-09-30 14:54:40|12399.4|12387.4|12401.3|12389.3|12402.5|12390.5|12399.4|12387.4|14
1633013690000|2021-09-30 14:54:50|12401.9|12389.9|12401.3|12389.3|12401.9|12389.9|12401.3|12389.3|0
1633013700000|2021-09-30 14:55:00|12401.9|12389.9|12403.1|12391.1|12403.1|12391.1|12401.9|12389.9|0
1633013710000|2021-09-30 14:55:10|12404.2|12392.2|12401.3|12389.3|12406.2|12394.2|12401.3|12389.3|54
1633013720000|2021-09-30 14:55:20|12400|12388|12399.4|12387.4|12400|12388|12399.4|12387.4|0
1633013760000|2021-09-30 14:56:00|12389.3|12377.3|12380.2|12368.2|12389.3|12377.3|12380.2|12368.2|68
1633013770000|2021-09-30 14:56:10|12381.6|12369.6|12384.1|12372.1|12384.1|12372.1|12380.2|12368.2|18
1633013780000|2021-09-30 14:56:20|12384.6|12372.6|12385.2|12373.2|12385.9|12373.9|12384.6|12372.6|6
1633013790000|2021-09-30 14:56:30|12386.6|12374.6|12383.4|12371.4|12386.6|12374.6|12382.2|12370.2|8
1633013800000|2021-09-30 14:56:40|12382.8|12370.8|12380.2|12368.2|12384.1|12372.1|12380.2|12368.2|20
1633013810000|2021-09-30 14:56:50|12381.4|12369.4|12382.1|12370.1|12382.1|12370.1|12381.4|12369.4|25
1633013820000|2021-09-30 14:57:00|12381.4|12369.4|12376.4|12364.4|12381.4|12369.4|12373.9|12361.9|16
1633013830000|2021-09-30 14:57:10|12375|12363|12373.9|12361.9|12376.4|12364.4|12373.9|12361.9|16
1633013840000|2021-09-30 14:57:20|12374.5|12362.5|12373.9|12361.9|12375.7|12363.7|12373.9|12361.9|15
1633013850000|2021-09-30 14:57:30|12373.2|12361.2|12372.6|12360.6|12373.9|12361.9|12372.6|12360.6|14
1633013860000|2021-09-30 14:57:40|12373.2|12361.2|12375.1|12363.1|12375.1|12363.1|12373.2|12361.2|17
1633013870000|2021-09-30 14:57:50|12374.5|12362.5|12375.7|12363.7|12377.6|12365.6|12374.5|12362.5|46
1633013880000|2021-09-30 14:58:00|12375.1|12363.1|12374.4|12362.4|12375.1|12363.1|12372.6|12360.6|2
1633013890000|2021-09-30 14:58:10|12374.5|12362.5|12375.1|12363.1|12375.7|12363.7|12373.9|12361.9|11
1633013900000|2021-09-30 14:58:20|12374.5|12362.5|12373.9|12361.9|12378.3|12366.3|12373.9|12361.9|36
1633013910000|2021-09-30 14:58:30|12372.6|12360.6|12371.2|12359.2|12375.1|12363.1|12371.2|12359.2|16
1633013920000|2021-09-30 14:58:40|12371.9|12359.9|12369.3|12357.3|12371.9|12359.9|12367.4|12355.4|26
1633013930000|2021-09-30 14:58:50|12369.9|12357.9|12375.6|12363.6|12378.1|12366.1|12369.9|12357.9|2
1633013940000|2021-09-30 14:59:00|12375.1|12363.1|12372.5|12360.5|12375.1|12363.1|12371.2|12359.2|10
1633013950000|2021-09-30 14:59:10|12373.1|12361.1|12375|12363|12375|12363|12373.1|12361.1|1
1633013960000|2021-09-30 14:59:20|12373.1|12361.1|12372.5|12360.5|12373.7|12361.7|12371.9|12359.9|1
1633013970000|2021-09-30 14:59:30|12373.1|12361.1|12371.8|12359.8|12375.6|12363.6|12371.2|12359.2|2
1633013980000|2021-09-30 14:59:40|12369.3|12357.3|12368.7|12356.7|12369.3|12357.3|12368.1|12356.1|0
1633013990000|2021-09-30 14:59:50|12369.3|12357.3|12371.8|12359.8|12371.8|12359.8|12369.3|12357.3|8
1633014000000|2021-09-30 15:00:00|12371.2|12359.2|12372.5|12360.5|12374.3|12362.3|12371.2|12359.2|0
1633014010000|2021-09-30 15:00:10|12369.3|12357.3|12368.6|12356.6|12369.9|12357.9|12368.1|12356.1|7
1633014020000|2021-09-30 15:00:20|12369.9|12357.9|12372.4|12360.4|12372.4|12360.4|12368.6|12356.6|1
1633014030000|2021-09-30 15:00:30|12371.8|12359.8|12373.1|12361.1|12374.3|12362.3|12371.2|12359.2|19
1633014040000|2021-09-30 15:00:40|12371.8|12359.8|12375|12363|12377.5|12365.5|12371.8|12359.8|3
1633014050000|2021-09-30 15:00:50|12375.6|12363.6|12375.7|12363.7|12376.2|12364.2|12375.6|12363.6|0
1633014060000|2021-09-30 15:01:00|12375.1|12363.1|12375.1|12363.1|12375.7|12363.7|12375.1|12363.1|0
1633014070000|2021-09-30 15:01:10|12373.2|12361.2|12375.6|12363.6|12376.2|12364.2|12373.2|12361.2|1
1633014080000|2021-09-30 15:01:20|12374.9|12362.9|12367.4|12355.4|12375.6|12363.6|12367.4|12355.4|43
1633014090000|2021-09-30 15:01:30|||||||||4
1633014100000|2021-09-30 15:01:40|12369.9|12357.9|12368.6|12356.6|12369.9|12357.9|12368.6|12356.6|26
1633014110000|2021-09-30 15:01:50|12368|12356|12365.4|12353.4|12368|12356|12364.1|12352.1|3
1633014120000|2021-09-30 15:02:00|12366|12354|12364.1|12352.1|12366|12354|12364.1|12352.1|1
1633014130000|2021-09-30 15:02:10|12363.5|12351.5|12364.1|12352.1|12364.1|12352.1|12360.9|12348.9|5
1633014140000|2021-09-30 15:02:20|12364.7|12352.7|12366|12354|12366.6|12354.6|12364.7|12352.7|3
1633014150000|2021-09-30 15:02:30|12365.4|12353.4|12362.2|12350.2|12366|12354|12362.2|12350.2|35
1633014160000|2021-09-30 15:02:40|12363.6|12351.6|12364.8|12352.8|12365.5|12353.5|12363.6|12351.6|6
1633014170000|2021-09-30 15:02:50|12365.4|12353.4|12364.8|12352.8|12366|12354|12364.8|12352.8|3
1633014180000|2021-09-30 15:03:00|12363.6|12351.6|12363.6|12351.6|12364.1|12352.1|12363.6|12351.6|3
1633014190000|2021-09-30 15:03:10|12364.1|12352.1|12362.2|12350.2|12366.6|12354.6|12362.2|12350.2|0
1633014200000|2021-09-30 15:03:20|12360.9|12348.9|12360.9|12348.9|12360.9|12348.9|12360.9|12348.9|5
1633014210000|2021-09-30 15:03:30|12362.8|12350.8|12364.7|12352.7|12365.4|12353.4|12362.8|12350.8|7
1633014220000|2021-09-30 15:03:40|12364.1|12352.1|12366.6|12354.6|12366.6|12354.6|12364.1|12352.1|3
1633014230000|2021-09-30 15:03:50|12366|12354|12364.1|12352.1|12366|12354|12364.1|12352.1|4
1633014240000|2021-09-30 15:04:00|12366|12354|12362.2|12350.2|12366|12354|12362.2|12350.2|1
1633014250000|2021-09-30 15:04:10|12362.9|12350.9|12364.1|12352.1|12364.7|12352.7|12362.9|12350.9|2
1633014260000|2021-09-30 15:04:20|12364.7|12352.7|12366|12354|12366|12354|12364.1|12352.1|1
1633014270000|2021-09-30 15:04:30|12365.4|12353.4|12364.1|12352.1|12365.4|12353.4|12364.1|12352.1|0
1633014280000|2021-09-30 15:04:40|12362.2|12350.2|12364.1|12352.1|12364.1|12352.1|12362.2|12350.2|0
1633014290000|2021-09-30 15:04:50|12365.4|12353.4|12364.7|12352.7|12365.5|12353.5|12363.6|12351.6|2
1633014300000|2021-09-30 15:05:00|12364.8|12352.8|12362.2|12350.2|12366.1|12354.1|12362.2|12350.2|2
1633014310000|2021-09-30 15:05:10|12359.7|12347.7|12363.5|12351.5|12363.5|12351.5|12359.7|12347.7|2
1633014320000|2021-09-30 15:05:20|12362.9|12350.9|12366.6|12354.6|12367.2|12355.2|12362.9|12350.9|3
1633014330000|2021-09-30 15:05:30|12367.2|12355.2|12363.4|12351.4|12368.5|12356.5|12363.4|12351.4|9
1633014340000|2021-09-30 15:05:40|12362.1|12350.1|12359.6|12347.6|12362.1|12350.1|12358.4|12346.4|11
1633014350000|2021-09-30 15:05:50|12359.1|12347.1|12359.7|12347.7|12359.7|12347.7|12358.4|12346.4|8
1633014360000|2021-09-30 15:06:00|12359.1|12347.1|12357.1|12345.1|12359.1|12347.1|12355.9|12343.9|10
1633014370000|2021-09-30 15:06:10|12352.8|12340.8|12344.7|12332.7|12352.8|12340.8|12342|12330|13
1633014380000|2021-09-30 15:06:20|12344.2|12332.2|12342.9|12330.9|12344.2|12332.2|12341.7|12329.7|8
1633014390000|2021-09-30 15:06:30|12342.3|12330.3|12343.5|12331.5|12343.5|12331.5|12342.3|12330.3|0
1633014400000|2021-09-30 15:06:40|12344.7|12332.7|12345.5|12333.5|12350.5|12338.5|12344.2|12332.2|21
1633014410000|2021-09-30 15:06:50|12348|12336|12350.6|12338.6|12352.7|12339.8|12345.6|12332.7|5
1633014420000|2021-09-30 15:07:00|12349.9|12337.9|12356.8|12344.8|12358.8|12346.8|12349.9|12337.9|15
1633014430000|2021-09-30 15:07:10|12359.3|12347.3|12359.4|12347.4|12360|12348|12358.8|12346.8|4
1633014440000|2021-09-30 15:07:20|12360|12348|12359.4|12347.4|12360|12348|12359.4|12347.4|1
1633014450000|2021-09-30 15:07:30|12360|12348|12361.9|12349.9|12362.5|12350.5|12359.4|12347.4|4
1633014460000|2021-09-30 15:07:40|12362.5|12350.5|12361.9|12349.9|12362.5|12350.5|12361.9|12349.9|6
1633014470000|2021-09-30 15:07:50|12362.5|12350.5|12365.1|12353.1|12365.7|12353.7|12362.5|12350.5|5
1633014480000|2021-09-30 15:08:00|12365.7|12353.7|12366.4|12354.4|12368.8|12356.8|12365.7|12353.7|2
1633014490000|2021-09-30 15:08:10|12368.3|12356.3|12362.7|12350.7|12369.5|12357.5|12362.7|12350.7|0
1633014500000|2021-09-30 15:08:20|12363.9|12351.9|12363.9|12351.9|12363.9|12351.9|12363.9|12351.9|1
1633014510000|2021-09-30 15:08:30|12365.1|12353.1|12365.1|12353.1|12365.1|12353.1|12365.1|12353.1|0
1633014520000|2021-09-30 15:08:40|12367|12355|12370.2|12358.2|12371.4|12359.4|12367|12355|3
1633014530000|2021-09-30 15:08:50|12369.5|12357.5|12366.5|12354.5|12373.9|12361.9|12366.5|12354.5|1
1633014540000|2021-09-30 15:09:00|12365.8|12353.8|12362.5|12350.5|12366.4|12354.4|12361.9|12349.9|1
1633014550000|2021-09-30 15:09:10|12363.7|12351.7|12368.9|12356.9|12368.9|12356.9|12363.2|12351.2|8
1633014560000|2021-09-30 15:09:20|12369.5|12357.5|12373.2|12361.2|12374.4|12362.4|12368.9|12356.9|15
1633014570000|2021-09-30 15:09:30|12372.5|12360.5|12375|12363|12375.7|12363.7|12372.5|12360.5|10
1633014580000|2021-09-30 15:09:40|12375.7|12363.7|12373.9|12361.9|12375.7|12363.7|12373.2|12361.2|1
1633014590000|2021-09-30 15:09:50|12375.7|12363.7|12375.7|12363.7|12377|12365|12375.1|12363.1|0
1633014600000|2021-09-30 15:10:00|12376.4|12364.4|12371.3|12359.3|12376.4|12364.4|12370|12358|3
1633014610000|2021-09-30 15:10:10|12370.6|12358.6|12372.5|12360.5|12372.5|12360.5|12368.7|12356.7|3
1633014620000|2021-09-30 15:10:20|12373.2|12361.2|12372.5|12360.5|12373.2|12361.2|12372|12360|0
1633014630000|2021-09-30 15:10:30|12372|12360|12368.2|12356.2|12372|12360|12368.2|12356.2|0
1633014650000|2021-09-30 15:10:50|12369.9|12357.9|12371.2|12359.2|12371.9|12359.9|12369.4|12357.4|6
1633014660000|2021-09-30 15:11:00|12371.9|12359.9|12372.5|12360.5|12372.5|12360.5|12370|12358|12
1633014670000|2021-09-30 15:11:10|12372|12360|12372|12360|12372|12360|12372|12360|0
1633014680000|2021-09-30 15:11:20|12372.5|12360.5|12369.4|12357.4|12372.5|12360.5|12368.2|12356.2|42
1633014690000|2021-09-30 15:11:30|12370|12358|12373.2|12361.2|12373.2|12361.2|12369.5|12357.5|1
1633014700000|2021-09-30 15:11:40|12373.8|12361.8|12373.3|12361.3|12373.9|12361.9|12372.6|12360.6|0
1633014710000|2021-09-30 15:11:50|12373.9|12361.9|12372|12360|12373.9|12361.9|12370.1|12358.1|2
1633014720000|2021-09-30 15:12:00|12370.7|12358.7|12366.3|12354.3|12370.7|12358.7|12366.3|12354.3|2
1633014730000|2021-09-30 15:12:10|||||||||1
1633014740000|2021-09-30 15:12:20|12367.5|12355.5|12367|12355|12367.6|12355.6|12367|12355|2
1633014750000|2021-09-30 15:12:30|12367.6|12355.6|12365.1|12353.1|12367.6|12355.6|12365.1|12353.1|1
1633014760000|2021-09-30 15:12:40|12362.1|12350.1|12357|12345|12362.1|12350.1|12357|12345|1
1633014770000|2021-09-30 15:12:50|12354.5|12342.5|12351.4|12339.4|12354.5|12342.5|12351.4|12339.4|2
1633014780000|2021-09-30 15:13:00|12350.7|12338.7|12351.3|12339.3|12351.3|12339.3|12348.8|12336.8|7
1633014790000|2021-09-30 15:13:10|12350.7|12338.7|12348.8|12336.8|12351.3|12339.3|12348.8|12336.8|0
1633014800000|2021-09-30 15:13:20|12350.7|12338.7|12350.6|12338.6|12351.3|12339.3|12350.6|12338.6|0
1633014810000|2021-09-30 15:13:30|12351.3|12339.3|12348.6|12336.6|12351.3|12339.3|12348.6|12336.6|14
1633014820000|2021-09-30 15:13:40|12349.3|12337.3|12349.3|12337.3|12349.9|12337.9|12349.3|12337.3|4
1633014830000|2021-09-30 15:13:50|12349.9|12337.9|12350|12338|12350.5|12338.5|12348.6|12336.6|6
1633014840000|2021-09-30 15:14:00|12353.7|12341.7|12352.5|12340.5|12353.7|12341.7|12351.9|12339.9|4
1633014850000|2021-09-30 15:14:10|12355.7|12343.7|12354.4|12342.4|12355.7|12343.7|12351.9|12339.9|3
1633014860000|2021-09-30 15:14:20|12352.6|12340.6|12349.4|12337.4|12352.6|12340.6|12348.8|12336.8|31
1633014870000|2021-09-30 15:14:30|12348.8|12336.8|12347.6|12335.6|12348.8|12336.8|12346.9|12334.9|4
1633014880000|2021-09-30 15:14:40|12348.1|12336.1|12348.7|12336.7|12348.7|12336.7|12348.1|12336.1|4
1633014890000|2021-09-30 15:14:50|12349.9|12337.9|12348|12336|12349.9|12337.9|12348|12336|30
1633014900000|2021-09-30 15:15:00|12347.4|12335.4|12345.5|12333.5|12347.4|12335.4|12345.5|12333.5|1
1633014910000|2021-09-30 15:15:10|12345|12333|12345.5|12333.5|12346.1|12334.1|12345|12333|0
1633014920000|2021-09-30 15:15:20|12346.1|12334.1|12350|12338|12350|12338|12344.4|12332.4|12
1633014930000|2021-09-30 15:15:30|12350.5|12338.5|12350.6|12338.6|12352|12340|12350.1|12338.1|5
1633014940000|2021-09-30 15:15:40|12350.1|12338.1|12351.9|12339.9|12351.9|12339.9|12347.6|12335.6|1
1633014950000|2021-09-30 15:15:50|12354.4|12342.4|12360.7|12348.7|12360.7|12348.7|12354.4|12342.4|0
1633014960000|2021-09-30 15:16:00|12360.1|12348.1|12362.6|12350.6|12362.6|12350.6|12359.5|12347.5|0
1633014970000|2021-09-30 15:16:10|12362|12350|12361.4|12349.4|12362|12350|12361.4|12349.4|0
1633014980000|2021-09-30 15:16:20|12360.7|12348.7|12360.7|12348.7|12360.7|12348.7|12360.7|12348.7|0
1633014990000|2021-09-30 15:16:30|12357|12345|12356.4|12344.4|12357.6|12345.6|12354.5|12342.5|1
1633015000000|2021-09-30 15:16:40|12355.8|12343.8|12358.9|12346.9|12358.9|12346.9|12355.8|12343.8|2
1633015010000|2021-09-30 15:16:50|12358.3|12346.3|12357.6|12345.6|12358.9|12346.9|12355.8|12343.8|9
1633015020000|2021-09-30 15:17:00|12357|12345|12348.7|12336.7|12357.6|12345.6|12348.7|12336.7|6
1633015030000|2021-09-30 15:17:10|12347.6|12335.6|12348.1|12336.1|12350.7|12338.7|12345.7|12333.7|4
1633015040000|2021-09-30 15:17:20|12348.7|12336.7|12355.7|12343.7|12355.7|12343.7|12348.7|12336.7|8
1633015050000|2021-09-30 15:17:30|12355.1|12343.1|12358.9|12346.9|12358.9|12346.9|12355.1|12343.1|0
1633015060000|2021-09-30 15:17:40|12358.2|12346.2|12360.7|12348.7|12360.7|12348.7|12358.2|12346.2|5
1633015070000|2021-09-30 15:17:50|12361.4|12349.4|12356.4|12344.4|12361.4|12349.4|12353.9|12341.9|10
1633015080000|2021-09-30 15:18:00|12353.9|12341.9|12357.1|12345.1|12357.7|12345.7|12353.2|12341.2|0
1633015090000|2021-09-30 15:18:10|12357.7|12345.7|12357.1|12345.1|12358.9|12346.9|12357.1|12345.1|0
1633015100000|2021-09-30 15:18:20|12356.4|12344.4|12355.3|12343.3|12356.4|12344.4|12355.3|12343.3|13
1633015110000|2021-09-30 15:18:30|12354.1|12342.1|12352.8|12340.8|12354.1|12342.1|12352.8|12340.8|0
1633015120000|2021-09-30 15:18:40|12353.4|12341.4|12353.4|12341.4|12354|12342|12352.8|12340.8|3
1633015130000|2021-09-30 15:18:50|12354|12342|12356.5|12344.5|12356.5|12344.5|12354|12342|0
1633015140000|2021-09-30 15:19:00|12359|12347|12358.4|12346.4|12359|12347|12355.3|12343.3|13
1633015150000|2021-09-30 15:19:10|12357.8|12345.8|12358.4|12346.4|12358.4|12346.4|12357.8|12345.8|0
1633015160000|2021-09-30 15:19:20|12359|12347|12357.8|12345.8|12359|12347|12357.8|12345.8|1
1633015170000|2021-09-30 15:19:30|12358.4|12346.4|12355.9|12343.9|12358.4|12346.4|12355.3|12343.3|0
1633015180000|2021-09-30 15:19:40|12356.5|12344.5|12359|12347|12361.6|12349.6|12356.5|12344.5|4
1633015200000|2021-09-30 15:20:00|12358.4|12346.4|12360.9|12348.9|12360.9|12348.9|12355.3|12343.3|12
1633015210000|2021-09-30 15:20:10|12361.5|12349.5|12362.1|12350.1|12362.1|12350.1|12361.5|12349.5|0
1633015220000|2021-09-30 15:20:20|12364|12352|12363.4|12351.4|12364|12352|12363.4|12351.4|0
1633015230000|2021-09-30 15:20:30|12364|12352|12363.4|12351.4|12364|12352|12363.4|12351.4|0
1633015240000|2021-09-30 15:20:40|12362.8|12350.8|12361.5|12349.5|12362.8|12350.8|12360.3|12348.3|3
1633015250000|2021-09-30 15:20:50|12362.9|12350.9|12362.8|12350.8|12362.9|12350.9|12362.8|12350.8|0
1633015260000|2021-09-30 15:21:00|12362.2|12350.2|12362.2|12350.2|12362.8|12350.8|12361.5|12349.5|2
1633015270000|2021-09-30 15:21:10|12361|12349|12360.9|12348.9|12361.5|12349.5|12359.7|12347.7|4
1633015280000|2021-09-30 15:21:20|12361.4|12349.4|12356.4|12344.4|12361.4|12349.4|12356.4|12344.4|3
1633015290000|2021-09-30 15:21:30|12354.6|12342.6|12355.8|12343.8|12355.8|12343.8|12354.6|12342.6|2
1633015300000|2021-09-30 15:21:40|12355.2|12343.2|12358.9|12346.9|12359|12347|12355.2|12343.2|2
1633015310000|2021-09-30 15:21:50|12360.2|12348.2|12358.4|12346.4|12360.2|12348.2|12358.4|12346.4|0
1633015320000|2021-09-30 15:22:00|12357.1|12345.1|12357.7|12345.7|12357.7|12345.7|12356.4|12344.4|0
1633015330000|2021-09-30 15:22:10|12356.4|12344.4|12356.4|12344.4|12356.4|12344.4|12356.4|12344.4|1
1633015360000|2021-09-30 15:22:40|12354.6|12342.6|12357.1|12345.1|12357.1|12345.1|12354.6|12342.6|1
1633015370000|2021-09-30 15:22:50|12355.4|12343.4|12359.1|12347.1|12359.1|12347.1|12355.4|12343.4|3
1633015380000|2021-09-30 15:23:00|12359.8|12347.8|12359.1|12347.1|12359.8|12347.8|12359.1|12347.1|3
1633015390000|2021-09-30 15:23:10|12357.9|12345.9|12357.3|12345.3|12359.1|12347.1|12357.3|12345.3|0
1633015400000|2021-09-30 15:23:20|12357.9|12345.9|12357.9|12345.9|12359.1|12347.1|12357.9|12345.9|0
1633015410000|2021-09-30 15:23:30|12358.5|12346.5|12360.4|12348.4|12360.5|12348.5|12358.5|12346.5|5
1633015420000|2021-09-30 15:23:40|12359.8|12347.8|12360.4|12348.4|12360.4|12348.4|12359.8|12347.8|0
1633015430000|2021-09-30 15:23:50|12359.8|12347.8|12359.8|12347.8|12359.8|12347.8|12359.8|12347.8|0
1633015440000|2021-09-30 15:24:00|12357.9|12345.9|12357.9|12345.9|12359.8|12347.8|12357.9|12345.9|2
1633015450000|2021-09-30 15:24:10|12359.1|12347.1|12373.7|12361.7|12373.7|12361.7|12359.1|12347.1|7
1633015460000|2021-09-30 15:24:20|12373.1|12361.1|12376.2|12364.2|12376.2|12364.2|12372.4|12360.4|0
1633015480000|2021-09-30 15:24:40|12375|12363|12374.4|12362.4|12375.6|12363.6|12373.8|12361.8|10
1633015490000|2021-09-30 15:24:50|12373.8|12361.8|12376.9|12364.9|12376.9|12364.9|12373.8|12361.8|1
1633015500000|2021-09-30 15:25:00|12377.5|12365.5|12380.7|12368.7|12381.3|12369.3|12376.9|12364.9|0
1633015510000|2021-09-30 15:25:10|12380.8|12368.8|12381.9|12369.9|12381.9|12369.9|12379.4|12367.4|1
1633015520000|2021-09-30 15:25:20|12381.3|12369.3|12386.9|12374.9|12386.9|12374.9|12381.3|12369.3|7
1633015530000|2021-09-30 15:25:30|12386.3|12374.3|12386.3|12374.3|12387.5|12375.5|12386.3|12374.3|0
1633015540000|2021-09-30 15:25:40|12388.8|12376.8|12389.5|12377.5|12391.3|12379.3|12388.8|12376.8|1
1633015550000|2021-09-30 15:25:50|12390.1|12378.1|12390.7|12378.7|12390.7|12378.7|12390.1|12378.1|0
1633015560000|2021-09-30 15:26:00|12390.1|12378.1|12387.6|12375.6|12390.1|12378.1|12387.6|12375.6|2
1633015570000|2021-09-30 15:26:10|12388.2|12376.2|12386.4|12374.4|12388.2|12376.2|12386.3|12374.3|0
1633015580000|2021-09-30 15:26:20|12384.4|12372.4|12381.4|12369.4|12384.4|12372.4|12381.4|12369.4|0
1633015590000|2021-09-30 15:26:30|12379.4|12367.4|12381.2|12369.2|12381.2|12369.2|12379.4|12367.4|1
1633015610000|2021-09-30 15:26:50|12380|12368|12378.1|12366.1|12380|12368|12378.1|12366.1|0
1633015620000|2021-09-30 15:27:00|12377.4|12365.4|12375.6|12363.6|12377.4|12365.4|12375.6|12363.6|3
1633015630000|2021-09-30 15:27:10|12376.2|12364.2|12376.8|12364.8|12377.4|12365.4|12376.2|12364.2|1
1633015640000|2021-09-30 15:27:20|12377.5|12365.5|12377.4|12365.4|12377.5|12365.5|12376.8|12364.8|0
1633015650000|2021-09-30 15:27:30|12376.3|12364.3|12375.6|12363.6|12376.3|12364.3|12375.6|12363.6|0
1633015660000|2021-09-30 15:27:40|12372.4|12360.4|12373|12361|12373|12361|12372.4|12360.4|1
1633015670000|2021-09-30 15:27:50|12371.8|12359.8|12373|12361|12373|12361|12371.8|12359.8|0
1633015680000|2021-09-30 15:28:00|12372.4|12360.4|12373.1|12361.1|12373.7|12361.7|12371.3|12359.3|1
1633015690000|2021-09-30 15:28:10|12375|12363|12378|12366|12378.1|12366.1|12375|12363|5
1633015700000|2021-09-30 15:28:20|12376.8|12364.8|12372.3|12360.3|12376.8|12364.8|12370.4|12358.4|3
1633015710000|2021-09-30 15:28:30|12371.2|12359.2|12374.8|12362.8|12374.8|12362.8|12371.2|12359.2|5
1633015720000|2021-09-30 15:28:40|12373|12361|12373.6|12361.6|12373.6|12361.6|12373|12361|0
1633015730000|2021-09-30 15:28:50|12373|12361|12375.3|12363.3|12376|12364|12373|12361|13
1633015740000|2021-09-30 15:29:00|12374.1|12362.1|12372.2|12360.2|12374.1|12362.1|12371|12359|2
1633015750000|2021-09-30 15:29:10|12371|12359|12368.5|12356.5|12371.6|12359.6|12367.9|12355.9|2
1633015770000|2021-09-30 15:29:30|12369.1|12357.1|12368.5|12356.5|12369.7|12357.7|12368.5|12356.5|3
1633015780000|2021-09-30 15:29:40|12369.1|12357.1|12372.2|12360.2|12372.2|12360.2|12369.1|12357.1|0
1633015790000|2021-09-30 15:29:50|12371|12359|12371|12359|12371.7|12359.7|12368.5|12356.5|1
1633015800000|2021-09-30 15:30:00|12369.1|12357.1|12370.3|12358.3|12370.4|12358.4|12369.1|12357.1|1
1633015810000|2021-09-30 15:30:10|12369.7|12357.7|12369|12357|12369.7|12357.7|12368.4|12356.4|1
1633015820000|2021-09-30 15:30:20|12368.4|12356.4|12365.3|12353.3|12368.4|12356.4|12365.3|12353.3|3
1633015830000|2021-09-30 15:30:30|12364.7|12352.7|12362.8|12350.8|12364.7|12352.7|12362.8|12350.8|2
1633015840000|2021-09-30 15:30:40|12363.5|12351.5|12371|12359|12373.5|12361.5|12362.8|12350.8|6
1633015850000|2021-09-30 15:30:50|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|12366.5|12354.5|0
1633015860000|2021-09-30 15:31:00|12366.6|12354.6|12367.8|12355.8|12369.1|12357.1|12366|12354|11
1633015870000|2021-09-30 15:31:10|12369.1|12357.1|12367.8|12355.8|12369.1|12357.1|12366.6|12354.6|1
1633015880000|2021-09-30 15:31:20|12368.5|12356.5|12370.3|12358.3|12370.3|12358.3|12368.5|12356.5|5
1633015890000|2021-09-30 15:31:30|12370.9|12358.9|12371|12359|12371.6|12359.6|12370.9|12358.9|0
1633015900000|2021-09-30 15:31:40|12370.4|12358.4|12369.1|12357.1|12370.4|12358.4|12369.1|12357.1|0
1633015910000|2021-09-30 15:31:50|12370.3|12358.3|12374.9|12362.9|12376.1|12364.1|12370.3|12358.3|15
1633015920000|2021-09-30 15:32:00|12374.3|12362.3|12374.2|12362.2|12374.3|12362.3|12374.2|12362.2|0
1633015930000|2021-09-30 15:32:10|12375.4|12363.4|12372.9|12360.9|12375.4|12363.4|12372.9|12360.9|0
1633015940000|2021-09-30 15:32:20|12373|12361|12376.2|12364.2|12376.2|12364.2|12373|12361|13
1633015950000|2021-09-30 15:32:30|12375.6|12363.6|12374.4|12362.4|12376.9|12364.9|12374.4|12362.4|8
1633015960000|2021-09-30 15:32:40|12375|12363|12374.4|12362.4|12375|12363|12374.4|12362.4|10
1633015970000|2021-09-30 15:32:50|12373.1|12361.1|12371.9|12359.9|12373.1|12361.1|12370.6|12358.6|14
1633015980000|2021-09-30 15:33:00|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|3
1633015990000|2021-09-30 15:33:10|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|6
1633016000000|2021-09-30 15:33:20|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|1
1633016020000|2021-09-30 15:33:40|||||||||1
1633016040000|2021-09-30 15:34:00|12368.8|12356.8|12373.8|12361.8|12373.8|12361.8|12368.8|12356.8|10
1633016050000|2021-09-30 15:34:10|12374.5|12362.5|12375.1|12363.1|12375.1|12363.1|12372.6|12360.6|0
1633016060000|2021-09-30 15:34:20|12374.5|12362.5|12377|12365|12377|12365|12374.5|12362.5|1
1633016080000|2021-09-30 15:34:40|12377.6|12365.6|12376.4|12364.4|12377.6|12365.6|12376.3|12364.3|2
1633016090000|2021-09-30 15:34:50|12375.7|12363.7|12381.9|12369.9|12382.6|12370.6|12375.7|12363.7|6
1633016100000|2021-09-30 15:35:00|12380.6|12368.6|12374.4|12362.4|12380.6|12368.6|12374.4|12362.4|0
1633016110000|2021-09-30 15:35:10|12375.1|12363.1|12373.1|12361.1|12375.1|12363.1|12372.6|12360.6|0
1633016130000|2021-09-30 15:35:30|12371.8|12359.8|12371.9|12359.9|12371.9|12359.9|12370.1|12358.1|1
1633016140000|2021-09-30 15:35:40|12372.6|12360.6|12372.6|12360.6|12372.6|12360.6|12371.9|12359.9|0
1633016150000|2021-09-30 15:35:50|12372|12360|12370.6|12358.6|12372|12360|12370.6|12358.6|5
1633016160000|2021-09-30 15:36:00|12370|12358|12370.5|12358.5|12370.5|12358.5|12370|12358|0
1633016170000|2021-09-30 15:36:10|12370|12358|12371.2|12359.2|12371.2|12359.2|12370|12358|0
1633016190000|2021-09-30 15:36:30|12370.6|12358.6|12371.9|12359.9|12371.9|12359.9|12370.6|12358.6|1
1633016200000|2021-09-30 15:36:40|||||||||1
1633016210000|2021-09-30 15:36:50|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|0
1633016220000|2021-09-30 15:37:00|12370|12358|12370|12358|12370|12358|12370|12358|1
1633016230000|2021-09-30 15:37:10|12370.6|12358.6|12370.6|12358.6|12370.6|12358.6|12369.3|12357.3|2
1633016250000|2021-09-30 15:37:30|12370|12358|12368.1|12356.1|12370|12358|12368.1|12356.1|0
1633016260000|2021-09-30 15:37:40|12366.8|12354.8|12365.6|12353.6|12366.8|12354.8|12363.7|12351.7|0
1633016270000|2021-09-30 15:37:50|12366.7|12354.7|12366.1|12354.1|12366.7|12354.7|12366.1|12354.1|1
1633016280000|2021-09-30 15:38:00|12364.2|12352.2|12362.4|12350.4|12366.1|12354.1|12361.7|12349.7|0
1633016300000|2021-09-30 15:38:20|12361|12349|12361.7|12349.7|12362.4|12350.4|12361|12349|2
1633016310000|2021-09-30 15:38:30|12360.5|12348.5|12361.7|12349.7|12361.7|12349.7|12360.5|12348.5|6
1633016320000|2021-09-30 15:38:40|||||||||1
1633016330000|2021-09-30 15:38:50|12362.9|12350.9|12360.4|12348.4|12363.6|12351.6|12360.4|12348.4|6
1633016340000|2021-09-30 15:39:00|12361.6|12349.6|12361.6|12349.6|12361.6|12349.6|12361.6|12349.6|3
1633016350000|2021-09-30 15:39:10|12362.9|12350.9|12362.9|12350.9|12363.6|12351.6|12362.9|12350.9|2
1633016370000|2021-09-30 15:39:30|12359.1|12347.1|12362.2|12350.2|12364|12352|12359.1|12347.1|1
1633016380000|2021-09-30 15:39:40|12362.9|12350.9|12362.9|12350.9|12362.9|12350.9|12362.9|12350.9|7
1633016390000|2021-09-30 15:39:50|12363.6|12351.6|12365.4|12353.4|12365.4|12353.4|12363.6|12351.6|0
1633016400000|2021-09-30 15:40:00|12362.9|12350.9|12362.9|12350.9|12362.9|12350.9|12361.1|12349.1|4
1633016410000|2021-09-30 15:40:10|12364.1|12352.1|12362.8|12350.8|12364.1|12352.1|12362.8|12350.8|2
1633016420000|2021-09-30 15:40:20|12365.4|12353.4|12370.4|12358.4|12370.4|12358.4|12364|12352|6
1633016430000|2021-09-30 15:40:30|12371.1|12359.1|12370.4|12358.4|12371.1|12359.1|12370.4|12358.4|0
1633016440000|2021-09-30 15:40:40|12369.1|12357.1|12371.6|12359.6|12371.6|12359.6|12369.1|12357.1|1
1633016450000|2021-09-30 15:40:50|12373.6|12361.6|12376.5|12364.5|12376.5|12364.5|12372.3|12360.3|31
1633016460000|2021-09-30 15:41:00|12376|12364|12376.6|12364.6|12377.2|12365.2|12375.9|12363.9|0
1633016470000|2021-09-30 15:41:10|12377.2|12365.2|12374.7|12362.7|12377.2|12365.2|12374.7|12362.7|10
1633016480000|2021-09-30 15:41:20|12373.6|12361.6|12375.4|12363.4|12375.4|12363.4|12373.6|12361.6|1
1633016490000|2021-09-30 15:41:30|12377.9|12365.9|12375.4|12363.4|12377.9|12365.9|12374.8|12362.8|1
1633016500000|2021-09-30 15:41:40|12374.1|12362.1|12376.6|12364.6|12377.2|12365.2|12374.1|12362.1|4
1633016510000|2021-09-30 15:41:50|12377.2|12365.2|12376.6|12364.6|12377.2|12365.2|12376.6|12364.6|0
1633016520000|2021-09-30 15:42:00|12369.7|12357.7|12370.9|12358.9|12370.9|12358.9|12366.6|12354.6|2
1633016530000|2021-09-30 15:42:10|12371.6|12359.6|12373.4|12361.4|12373.4|12361.4|12371.6|12359.6|0
1633016540000|2021-09-30 15:42:20|12375.9|12363.9|12376.6|12364.6|12377.1|12365.1|12375.2|12363.2|1
1633016550000|2021-09-30 15:42:30|12372.8|12360.8|12372.2|12360.2|12373.4|12361.4|12371.6|12359.6|0
1633016560000|2021-09-30 15:42:40|12374.7|12362.7|12374.7|12362.7|12374.7|12362.7|12374.7|12362.7|0
1633016570000|2021-09-30 15:42:50|12376.6|12364.6|12379.1|12367.1|12379.7|12367.7|12376.6|12364.6|2
1633016580000|2021-09-30 15:43:00|12377.8|12365.8|12379.7|12367.7|12381|12369|12377.8|12365.8|1
1633016590000|2021-09-30 15:43:10|12381.1|12369.1|12379.7|12367.7|12382.2|12370.2|12377.9|12365.9|0
1633016600000|2021-09-30 15:43:20|12379.2|12367.2|12378.5|12366.5|12379.2|12367.2|12378.5|12366.5|0
1633016610000|2021-09-30 15:43:30|12377.9|12365.9|12377.9|12365.9|12378.5|12366.5|12377.9|12365.9|0
1633016620000|2021-09-30 15:43:40|12378.6|12366.6|12377.9|12365.9|12378.6|12366.6|12377.9|12365.9|0
1633016630000|2021-09-30 15:43:50|12376.7|12364.7|12378.6|12366.6|12378.6|12366.6|12376.1|12364.1|0
1633016640000|2021-09-30 15:44:00|12380.4|12368.4|12380.4|12368.4|12381.1|12369.1|12380.4|12368.4|0
1633016650000|2021-09-30 15:44:10|12381.1|12369.1|12382.9|12370.9|12382.9|12370.9|12381.1|12369.1|1
1633016660000|2021-09-30 15:44:20|12383.6|12371.6|12385.5|12373.5|12386.1|12374.1|12383.6|12371.6|0
1633016670000|2021-09-30 15:44:30|12383.6|12371.6|12386.8|12374.8|12386.8|12374.8|12383.6|12371.6|2
1633016680000|2021-09-30 15:44:40|12383.6|12371.6|12384.8|12372.8|12385.4|12373.4|12383.6|12371.6|2
1633016690000|2021-09-30 15:44:50|12382.2|12370.2|12384.1|12372.1|12384.1|12372.1|12382.2|12370.2|10
1633016700000|2021-09-30 15:45:00|12383.5|12371.5|12382.2|12370.2|12384.1|12372.1|12382.2|12370.2|1
1633016710000|2021-09-30 15:45:10|12384.2|12372.2|12383.6|12371.6|12384.2|12372.2|12383.6|12371.6|0
1633016720000|2021-09-30 15:45:20|12381.1|12369.1|12380.4|12368.4|12381.1|12369.1|12380.4|12368.4|0
1633016730000|2021-09-30 15:45:30|12379.2|12367.2|12381.1|12369.1|12381.1|12369.1|12378.6|12366.6|0
1633016740000|2021-09-30 15:45:40|12383|12371|12384.2|12372.2|12386|12374|12382.3|12370.3|13
1633016750000|2021-09-30 15:45:50|12383.5|12371.5|12384.1|12372.1|12384.7|12372.7|12382.9|12370.9|0
1633016760000|2021-09-30 15:46:00|12381.7|12369.7|12384.2|12372.2|12384.2|12372.2|12381.7|12369.7|0
1633016770000|2021-09-30 15:46:10|12384.8|12372.8|12383.5|12371.5|12384.8|12372.8|12382.3|12370.3|1
1633016780000|2021-09-30 15:46:20|12384.1|12372.1|12383.5|12371.5|12384.1|12372.1|12383.5|12371.5|0
1633016790000|2021-09-30 15:46:30|12382.9|12370.9|12379.8|12367.8|12383.5|12371.5|12379.8|12367.8|2
1633016830000|2021-09-30 15:47:10|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|0
1633016840000|2021-09-30 15:47:20|12381|12369|12382.2|12370.2|12382.2|12370.2|12381|12369|6
1633016850000|2021-09-30 15:47:30|12381.6|12369.6|12380.9|12368.9|12381.6|12369.6|12380.9|12368.9|9
1633016860000|2021-09-30 15:47:40|12382.8|12370.8|12381.6|12369.6|12382.8|12370.8|12381.6|12369.6|0
1633016870000|2021-09-30 15:47:50|12380.3|12368.3|12379.8|12367.8|12380.9|12368.9|12379.8|12367.8|20
1633016880000|2021-09-30 15:48:00|12379.2|12367.2|12380.3|12368.3|12380.3|12368.3|12379.2|12367.2|0
1633016890000|2021-09-30 15:48:10|12381.6|12369.6|12380.9|12368.9|12381.6|12369.6|12379.8|12367.8|1
1633016900000|2021-09-30 15:48:20|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|0
1633016910000|2021-09-30 15:48:30|12380.9|12368.9|12380.9|12368.9|12380.9|12368.9|12380.3|12368.3|0
1633016920000|2021-09-30 15:48:40|12380.3|12368.3|12381.6|12369.6|12381.6|12369.6|12379.8|12367.8|1
1633016930000|2021-09-30 15:48:50|12380.9|12368.9|12380.9|12368.9|12380.9|12368.9|12380.9|12368.9|0
1633016940000|2021-09-30 15:49:00|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|0
1633016950000|2021-09-30 15:49:10|12380.9|12368.9|12381.6|12369.6|12381.6|12369.6|12380.9|12368.9|0
1633016960000|2021-09-30 15:49:20|12382.2|12370.2|12380.9|12368.9|12382.2|12370.2|12380.9|12368.9|0
1633016970000|2021-09-30 15:49:30|12381.5|12369.5|12381.5|12369.5|12381.5|12369.5|12381.5|12369.5|0
1633016980000|2021-09-30 15:49:40|12382.9|12370.9|12382.9|12370.9|12382.9|12370.9|12382.9|12370.9|0
1633016990000|2021-09-30 15:49:50|12383.4|12371.4|12381.6|12369.6|12383.4|12371.4|12381.6|12369.6|8
1633017000000|2021-09-30 15:50:00|12379.8|12367.8|12387.4|12375.4|12387.4|12375.4|12379.8|12367.8|5
1633017010000|2021-09-30 15:50:10|12388|12376|12390.7|12378.7|12390.7|12378.7|12388|12376|18
1633017020000|2021-09-30 15:50:20|12390.1|12378.1|12389.4|12377.4|12390.1|12378.1|12388.1|12376.1|1
1633017030000|2021-09-30 15:50:30|12390.1|12378.1|12395.7|12383.7|12395.7|12383.7|12390.1|12378.1|5
1633017040000|2021-09-30 15:50:40|12396.9|12384.9|12397.5|12385.5|12400.5|12388.5|12396.9|12384.9|8
1633017050000|2021-09-30 15:50:50|12398|12386|12403.6|12391.6|12403.6|12391.6|12398|12386|1
1633017060000|2021-09-30 15:51:00|12401.8|12389.8|12408|12396|12409.4|12397.4|12400.5|12388.5|4
1633017070000|2021-09-30 15:51:10|12408.7|12396.7|12410|12398|12410.5|12398.5|12406.2|12394.2|7
1633017080000|2021-09-30 15:51:20|12409.3|12397.3|12409.3|12397.3|12409.3|12397.3|12409.3|12397.3|0
1633017090000|2021-09-30 15:51:30|12408.7|12396.7|12406.3|12394.3|12410.5|12398.5|12406.3|12394.3|2
1633017100000|2021-09-30 15:51:40|12406.9|12394.9|12408.8|12396.8|12408.8|12396.8|12406.9|12394.9|4
1633017110000|2021-09-30 15:51:50|12408.1|12396.1|12407|12395|12408.1|12396.1|12407|12395|0
1633017120000|2021-09-30 15:52:00|12405.6|12393.6|12410.1|12398.1|12410.1|12398.1|12405.6|12393.6|0
1633017130000|2021-09-30 15:52:10|12409.5|12397.5|12404.3|12392.3|12409.5|12397.5|12402.5|12390.5|2
1633017140000|2021-09-30 15:52:20|12402.5|12390.5|12403.1|12391.1|12403.1|12391.1|12402.5|12390.5|0
1633017150000|2021-09-30 15:52:30|12402.5|12390.5|12401.8|12389.8|12404.3|12392.3|12401.8|12389.8|2
1633017160000|2021-09-30 15:52:40|12404.1|12392.1|12408.8|12396.8|12408.8|12396.8|12404.1|12392.1|4
1633017170000|2021-09-30 15:52:50|12407.6|12395.6|12402.5|12390.5|12408.1|12396.1|12401.9|12389.9|4
1633017190000|2021-09-30 15:53:10|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|12401.9|12389.9|1
1633017200000|2021-09-30 15:53:20|12402.6|12390.6|12402.6|12390.6|12402.6|12390.6|12402.6|12390.6|1
1633017210000|2021-09-30 15:53:30|12401.2|12389.2|12400.7|12388.7|12401.2|12389.2|12400.1|12388.1|1
1633017220000|2021-09-30 15:53:40|12401.3|12389.3|12405.7|12393.7|12406.2|12394.2|12401.3|12389.3|4
1633017230000|2021-09-30 15:53:50|12405|12393|12405.7|12393.7|12406.2|12394.2|12404.4|12392.4|0
1633017240000|2021-09-30 15:54:00|12403.2|12391.2|12400.7|12388.7|12403.2|12391.2|12400.7|12388.7|1
1633017260000|2021-09-30 15:54:20|12401.2|12389.2|12402.5|12390.5|12402.5|12390.5|12401.2|12389.2|0
1633017270000|2021-09-30 15:54:30|12400.6|12388.6|12396.2|12384.2|12400.6|12388.6|12396.2|12384.2|5
1633017280000|2021-09-30 15:54:40|12396.8|12384.8|12396.8|12384.8|12396.8|12384.8|12396.2|12384.2|0
1633017290000|2021-09-30 15:54:50|12397.4|12385.4|12401.2|12389.2|12401.9|12389.9|12396.1|12384.1|7
1633017300000|2021-09-30 15:55:00|12400.7|12388.7|12401.9|12389.9|12402.5|12390.5|12399.3|12387.3|1
1633017310000|2021-09-30 15:55:10|12406.3|12394.3|12411.2|12399.2|12411.2|12399.2|12406.3|12394.3|15
1633017320000|2021-09-30 15:55:20|12410|12398|12399.9|12387.9|12410.6|12398.6|12399.9|12387.9|8
1633017330000|2021-09-30 15:55:30|12401.1|12389.1|12401.1|12389.1|12401.1|12389.1|12401.1|12389.1|0
1633017340000|2021-09-30 15:55:40|12403.1|12391.1|12401.8|12389.8|12403.1|12391.1|12401.8|12389.8|0
1633017350000|2021-09-30 15:55:50|12401.2|12389.2|12397.4|12385.4|12401.2|12389.2|12397.4|12385.4|5
1633017360000|2021-09-30 15:56:00|12400.8|12380.8|12396.2|12384.2|12400.8|12384.2|12396.2|12380.8|11
1633017370000|2021-09-30 15:56:10|12395.7|12383.7|12394.8|12382.8|12395.7|12383.7|12394.8|12382.8|5
1633017380000|2021-09-30 15:56:20|12392.8|12380.8|12396.1|12384.1|12396.1|12384.1|12392.2|12380.2|1
1633017390000|2021-09-30 15:56:30|12395.5|12383.5|12394.1|12382.1|12395.5|12383.5|12392.9|12380.9|0
1633017400000|2021-09-30 15:56:40|12392.9|12380.9|12394|12382|12395.4|12383.4|12392.9|12380.9|2
1633017410000|2021-09-30 15:56:50|12392.9|12380.9|12390.3|12378.3|12392.9|12380.9|12390.3|12378.3|3
1633017420000|2021-09-30 15:57:00|12389.7|12377.7|12384.7|12372.7|12389.7|12377.7|12384.7|12372.7|10
1633017430000|2021-09-30 15:57:10|12383.5|12371.5|12384.7|12372.7|12387.2|12375.2|12382.8|12370.8|0
1633017440000|2021-09-30 15:57:20|12384.1|12372.1|12382.2|12370.2|12384.1|12372.1|12380.5|12368.5|9
1633017450000|2021-09-30 15:57:30|12380.4|12368.4|12386.6|12374.6|12386.6|12374.6|12379.7|12367.7|2
1633017460000|2021-09-30 15:57:40|12386.1|12374.1|12386.1|12374.1|12386.1|12374.1|12384.8|12372.8|7
1633017470000|2021-09-30 15:57:50|12385.4|12373.4|12382.1|12370.1|12385.4|12373.4|12381|12369|0
1633017480000|2021-09-30 15:58:00|12383.5|12371.5|12382.9|12370.9|12385.6|12371.5|12378.6|12365.6|5
1633017490000|2021-09-30 15:58:10|12382.3|12370.3|12380.4|12368.4|12384.7|12372.7|12380.4|12368.4|17
1633017500000|2021-09-30 15:58:20|12381|12369|12380.4|12368.4|12381|12369|12380.4|12368.4|0
1633017510000|2021-09-30 15:58:30|12381|12369|12380.4|12368.4|12381|12369|12380.4|12368.4|0
1633017520000|2021-09-30 15:58:40|12381.1|12369.1|12390.1|12370.1|12390.1|12376.6|12381.1|12369.1|1
1633017530000|2021-09-30 15:58:50|12385.5|12373.5|12383.6|12371.6|12385.5|12373.5|12383|12371|2
1633017540000|2021-09-30 15:59:00|12388.6|12376.6|12388.6|12376.6|12388.6|12376.6|12388.6|12376.6|3
1633017560000|2021-09-30 15:59:20|12387|12367|12379.7|12367.7|12387|12367.7|12379.7|12365|9
1633017580000|2021-09-30 15:59:40|12379.2|12367.2|12379.2|12367.2|12379.2|12367.2|12379.2|12367.2|0
1633017590000|2021-09-30 15:59:50|12377.9|12365.9|12372.2|12360.2|12377.9|12365.9|12372.2|12356.2|36
1633017600000|2021-09-30 16:00:00|12371|12359|12373.8|12353.8|12373.8|12359|12371|12352.5|5
1633017610000|2021-09-30 16:00:10|12372.3|12360.3|12374.4|12354.4|12374.4|12360.3|12367.2|12351.8|5
1633017620000|2021-09-30 16:00:20|12373.8|12353.8|12380|12360|12380|12360.9|12372.9|12353.8|1
1633017630000|2021-09-30 16:00:30|12380.6|12360.6|12384.4|12364.4|12385.7|12369.8|12378.5|12360.6|13
1633017640000|2021-09-30 16:00:40|12379.8|12367.8|12388.6|12376.6|12388.6|12376.6|12379.8|12364.4|0
1633017650000|2021-09-30 16:00:50|12388|12376|12398.7|12386.7|12402.1|12388.6|12387.3|12375.3|5
1633017660000|2021-09-30 16:01:00|12397.4|12385.4|12390.5|12378.5|12397.4|12385.4|12390.5|12378.5|6
1633017670000|2021-09-30 16:01:10|12391.1|12379.1|12395.5|12383.5|12395.5|12383.5|12391.1|12379.1|1
1633017680000|2021-09-30 16:01:20|12394.8|12382.8|12395.5|12383.5|12397.4|12385.4|12394.8|12382.8|6
1633017690000|2021-09-30 16:01:30|12396.1|12384.1|12389.4|12377.4|12396.1|12384.1|12389.4|12377.4|3
1633017700000|2021-09-30 16:01:40|12391.3|12379.3|12392.4|12380.4|12394.4|12382.4|12389.9|12377.9|6
1633017710000|2021-09-30 16:01:50|12393|12381|12395.6|12383.6|12395.6|12383.6|12393|12381|2
1633017720000|2021-09-30 16:02:00|12394.4|12382.4|12394.4|12382.4|12394.4|12382.4|12393.7|12381.7|4
1633017730000|2021-09-30 16:02:10|12391.9|12379.9|12389.9|12377.9|12391.9|12379.9|12386.2|12374.2|0
1633017740000|2021-09-30 16:02:20|12389.4|12377.4|12389.4|12377.4|12389.9|12377.9|12388.1|12376.1|0
1633017750000|2021-09-30 16:02:30|12389.9|12377.9|12389.4|12377.4|12390.6|12378.6|12389.4|12377.4|0
1633017760000|2021-09-30 16:02:40|12390|12378|12389.9|12377.9|12390.6|12378.6|12389.9|12377.9|4
1633017770000|2021-09-30 16:02:50|12388|12376|12388|12376|12389.8|12377.8|12388|12376|0
1633017780000|2021-09-30 16:03:00|12386.1|12374.1|12389.3|12377.3|12389.3|12377.3|12384.3|12372.3|4
1633017790000|2021-09-30 16:03:10|12388|12376|12388|12376|12388.6|12376.6|12388|12376|0
1633017810000|2021-09-30 16:03:30|12387.4|12375.4|12387.4|12375.4|12387.4|12375.4|12387.4|12375.4|0
1633017820000|2021-09-30 16:03:40|12385.5|12373.5|12380.5|12368.5|12385.5|12373.5|12380.5|12368.5|1
1633017830000|2021-09-30 16:03:50|12379.3|12367.3|12380.5|12368.5|12380.5|12368.5|12378|12366|2
1633017840000|2021-09-30 16:04:00|12381.2|12369.2|12381.8|12369.8|12383|12371|12381.2|12369.2|5
1633017850000|2021-09-30 16:04:10|12382.4|12370.4|12383|12371|12384.3|12372.3|12382.4|12370.4|1
1633017860000|2021-09-30 16:04:20|12382.4|12370.4|12383|12371|12383|12371|12379.9|12367.9|0
1633017870000|2021-09-30 16:04:30|12380.5|12368.5|12380.5|12368.5|12380.5|12368.5|12379.3|12367.3|0
1633017880000|2021-09-30 16:04:40|12382.4|12370.4|12381.1|12369.1|12383.6|12371.6|12379.2|12367.2|0
1633017890000|2021-09-30 16:04:50|12380.5|12368.5|12381.2|12369.2|12381.2|12369.2|12378.6|12366.6|0
1633017900000|2021-09-30 16:05:00|12381.1|12369.1|12382.4|12370.4|12382.4|12370.4|12380.5|12368.5|0
1633017910000|2021-09-30 16:05:10|12380.6|12368.6|12381.2|12369.2|12381.9|12369.9|12380.6|12368.6|25
1633017930000|2021-09-30 16:05:30|||||||||1
1633017940000|2021-09-30 16:05:40|12381.8|12369.8|12383|12371|12383|12371|12381.8|12369.8|3
1633017950000|2021-09-30 16:05:50|12380.5|12368.5|12380.5|12368.5|12383|12371|12380.5|12368.5|1
1633017960000|2021-09-30 16:06:00|12379.3|12367.3|12381.2|12369.2|12381.2|12369.2|12379.3|12367.3|0
1633017970000|2021-09-30 16:06:10|12381.8|12369.8|12380|12368|12383|12371|12380|12368|1
1633017980000|2021-09-30 16:06:20|12380.6|12368.6|12380|12368|12380.6|12368.6|12380|12368|2
1633017990000|2021-09-30 16:06:30|12379.4|12367.4|12376.9|12364.9|12379.4|12367.4|12376.9|12364.9|2
1633018010000|2021-09-30 16:06:50|12376.2|12364.2|12371.2|12359.2|12376.2|12364.2|12371.2|12359.2|2
1633018020000|2021-09-30 16:07:00|12372.5|12360.5|12377.4|12365.4|12377.4|12365.4|12371.9|12359.9|29
1633018030000|2021-09-30 16:07:10|12376.8|12364.8|12376.9|12364.9|12378.7|12366.7|12376.8|12364.8|2
1633018040000|2021-09-30 16:07:20|12377.5|12365.5|12375.6|12363.6|12378.7|12366.7|12374.4|12362.4|0
1633018050000|2021-09-30 16:07:30|12376.2|12364.2|12378.7|12366.7|12381.2|12369.2|12376.2|12364.2|0
1633018060000|2021-09-30 16:07:40|12378.1|12366.1|12376.2|12364.2|12378.7|12366.7|12376.2|12364.2|2
1633018070000|2021-09-30 16:07:50|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|0
1633018080000|2021-09-30 16:08:00|12375|12363|12375.5|12363.5|12377.5|12365.5|12375|12363|8
1633018090000|2021-09-30 16:08:10|12379.9|12367.9|12376.2|12364.2|12379.9|12367.9|12376.2|12364.2|2
1633018100000|2021-09-30 16:08:20|12375.5|12363.5|12374.3|12362.3|12375.6|12363.6|12374.3|12362.3|0
1633018110000|2021-09-30 16:08:30|12373.7|12361.7|12373.1|12361.1|12374.3|12362.3|12372.4|12360.4|0
1633018120000|2021-09-30 16:08:40|12374.9|12362.9|12375.6|12363.6|12376.2|12364.2|12373.7|12361.7|0
1633018130000|2021-09-30 16:08:50|12376.1|12364.1|12376.2|12364.2|12379.3|12367.3|12376.1|12364.1|4
1633018140000|2021-09-30 16:09:00|12376.8|12364.8|12379.3|12367.3|12379.3|12367.3|12376.2|12364.2|3
1633018150000|2021-09-30 16:09:10|12378.1|12366.1|12378.1|12366.1|12378.1|12366.1|12378.1|12366.1|3
1633018160000|2021-09-30 16:09:20|12380.5|12368.5|12381.8|12369.8|12381.8|12369.8|12380.5|12368.5|7
1633018170000|2021-09-30 16:09:30|12384.9|12372.9|12383.1|12371.1|12385.6|12373.6|12383.1|12371.1|5
1633018180000|2021-09-30 16:09:40|12382.5|12370.5|12384.9|12372.9|12385.6|12373.6|12379.9|12367.9|2
1633018190000|2021-09-30 16:09:50|12386.7|12374.7|12388|12376|12388|12376|12385.5|12373.5|5
1633018200000|2021-09-30 16:10:00|||||||||1
1633018210000|2021-09-30 16:10:10|12389.2|12377.2|12392.9|12380.9|12392.9|12380.9|12389.2|12377.2|2
1633018220000|2021-09-30 16:10:20|12394.1|12382.1|12396.5|12384.5|12396.5|12384.5|12394.1|12382.1|4
1633018230000|2021-09-30 16:10:30|12397.2|12385.2|12396.5|12384.5|12397.2|12385.2|12396|12384|0
1633018240000|2021-09-30 16:10:40|12397.2|12385.2|12395.4|12383.4|12397.2|12385.2|12395.4|12383.4|1
1633018250000|2021-09-30 16:10:50|12394.8|12382.8|12396|12384|12397.9|12385.9|12394.2|12382.2|4
1633018260000|2021-09-30 16:11:00|12396.7|12384.7|12396|12384|12396.7|12384.7|12395.5|12383.5|0
1633018270000|2021-09-30 16:11:10|12396.1|12384.1|12397.3|12385.3|12397.9|12385.9|12396.1|12384.1|0
1633018280000|2021-09-30 16:11:20|12396.1|12384.1|12389.8|12377.8|12396.1|12384.1|12389.8|12377.8|6
1633018290000|2021-09-30 16:11:30|12390.4|12378.4|12389.2|12377.2|12391.1|12379.1|12389.2|12377.2|2
1633018300000|2021-09-30 16:11:40|12390.4|12378.4|12390.4|12378.4|12390.4|12378.4|12390.4|12378.4|0
1633018310000|2021-09-30 16:11:50|12388|12376|12387.9|12375.9|12388.6|12376.6|12387.9|12375.9|23
1633018320000|2021-09-30 16:12:00|12386.5|12374.5|12386.5|12374.5|12386.5|12374.5|12385.3|12373.3|0
1633018330000|2021-09-30 16:12:10|12384|12372|12385.3|12373.3|12385.3|12373.3|12384|12372|2
1633018350000|2021-09-30 16:12:30|12384.8|12372.8|12384|12372|12384.8|12372.8|12383.5|12371.5|0
1633018360000|2021-09-30 16:12:40|12383.5|12371.5|12384|12372|12384.7|12372.7|12383.5|12371.5|0
1633018380000|2021-09-30 16:13:00|12382.9|12370.9|12381.5|12369.5|12382.9|12370.9|12380.3|12368.3|0
1633018390000|2021-09-30 16:13:10|12381|12369|12384|12372|12384|12372|12381|12369|0
1633018400000|2021-09-30 16:13:20|12383.5|12371.5|12383.5|12371.5|12383.5|12371.5|12383.5|12371.5|0
1633018420000|2021-09-30 16:13:40|12382.2|12370.2|12380.3|12368.3|12382.2|12370.2|12379.7|12367.7|1
1633018430000|2021-09-30 16:13:50|12379.7|12367.7|12381.5|12369.5|12382.2|12370.2|12379.7|12367.7|0
1633018440000|2021-09-30 16:14:00|12381.6|12369.6|12379.1|12367.1|12381.6|12369.6|12377.2|12365.2|0
1633018450000|2021-09-30 16:14:10|12379.7|12367.7|12379.1|12367.1|12379.7|12367.7|12379.1|12367.1|4
1633018460000|2021-09-30 16:14:20|12377.8|12365.8|12377.2|12365.2|12379.1|12367.1|12377.2|12365.2|0
1633018470000|2021-09-30 16:14:30|12376.6|12364.6|12374.8|12362.8|12377.2|12365.2|12374.8|12362.8|10
1633018480000|2021-09-30 16:14:40|12374.1|12362.1|12374.7|12362.7|12377.2|12365.2|12373.6|12361.6|2
1633018490000|2021-09-30 16:14:50|12370.3|12358.3|12369.7|12357.7|12370.9|12358.9|12369.7|12357.7|15
1633018500000|2021-09-30 16:15:00|12369.1|12357.1|12373.5|12361.5|12373.5|12361.5|12369.1|12357.1|1
1633018510000|2021-09-30 16:15:10|12372.2|12360.2|12372.9|12360.9|12373.5|12361.5|12372.2|12360.2|0
1633018520000|2021-09-30 16:15:20|12373.5|12361.5|12374.7|12362.7|12374.7|12362.7|12372.2|12360.2|0
1633018530000|2021-09-30 16:15:30|12374.2|12362.2|12376.6|12364.6|12376.6|12364.6|12372.2|12360.2|5
1633018540000|2021-09-30 16:15:40|12377.8|12365.8|12379.1|12367.1|12379.7|12367.7|12375.3|12363.3|2
1633018550000|2021-09-30 16:15:50|12378.5|12366.5|12377.9|12365.9|12379.1|12367.1|12377.9|12365.9|0
1633018560000|2021-09-30 16:16:00|12377.2|12365.2|12376.1|12364.1|12377.2|12365.2|12376.1|12364.1|0
1633018570000|2021-09-30 16:16:10|12378.6|12366.6|12378|12366|12378.6|12366.6|12377.4|12365.4|2
1633018580000|2021-09-30 16:16:20|12377.4|12365.4|12373.6|12361.6|12377.4|12365.4|12373.6|12361.6|0
1633018590000|2021-09-30 16:16:30|12372.9|12360.9|12372.9|12360.9|12373.6|12361.6|12372.3|12360.3|0
1633018600000|2021-09-30 16:16:40|12373.6|12361.6|12373.6|12361.6|12374.2|12362.2|12373.6|12361.6|0
1633018620000|2021-09-30 16:17:00|12374.2|12362.2|12374.2|12362.2|12374.2|12362.2|12374.2|12362.2|1
1633018630000|2021-09-30 16:17:10|12373.6|12361.6|12373.6|12361.6|12373.6|12361.6|12373.6|12361.6|0
1633018640000|2021-09-30 16:17:20|12372.9|12360.9|12373.6|12361.6|12373.6|12361.6|12370.4|12358.4|5
1633018650000|2021-09-30 16:17:30|12372.9|12360.9|12372.2|12360.2|12372.9|12360.9|12372.2|12360.2|0
1633018660000|2021-09-30 16:17:40|12372.9|12360.9|12376.8|12364.8|12377.3|12365.3|12372.9|12360.9|0
1633018670000|2021-09-30 16:17:50|12375.4|12363.4|12374.7|12362.7|12375.4|12363.4|12374.7|12362.7|2
1633018680000|2021-09-30 16:18:00|12372.2|12360.2|12372.9|12360.9|12373.5|12361.5|12369.7|12357.7|0
1633018700000|2021-09-30 16:18:20|12372.2|12360.2|12372.9|12360.9|12372.9|12360.9|12371.7|12359.7|0
1633018710000|2021-09-30 16:18:30|12375.5|12363.5|12375.4|12363.4|12375.5|12363.5|12372.2|12360.2|0
1633018740000|2021-09-30 16:19:00|12374.8|12362.8|12370.3|12358.3|12374.8|12362.8|12370.3|12358.3|0
1633018750000|2021-09-30 16:19:10|12365.9|12353.9|12364|12352|12365.9|12353.9|12364|12352|9
1633018760000|2021-09-30 16:19:20|12364.7|12352.7|12364|12352|12364.7|12352.7|12362.2|12350.2|4
1633018770000|2021-09-30 16:19:30|12362.7|12350.7|12362.7|12350.7|12363.4|12351.4|12362.2|12350.2|1
1633018780000|2021-09-30 16:19:40|12363.4|12351.4|12362.8|12350.8|12365.3|12353.3|12362.2|12350.2|12
1633018790000|2021-09-30 16:19:50|12353.4|12341.4|12355.9|12343.9|12355.9|12343.9|12353.4|12341.4|11
1633018800000|2021-09-30 16:20:00|12352.7|12340.7|12353.4|12341.4|12355.2|12343.2|12352.7|12340.7|0
1633018810000|2021-09-30 16:20:10|12352.7|12340.7|12351.5|12339.5|12352.7|12340.7|12351.5|12339.5|3
1633018820000|2021-09-30 16:20:20|12353.4|12341.4|12352.2|12340.2|12354.7|12342.7|12351.5|12339.5|4
1633018830000|2021-09-30 16:20:30|12354|12342|12355.2|12343.2|12355.2|12343.2|12353.4|12341.4|5
1633018840000|2021-09-30 16:20:40|12354.7|12342.7|12352.7|12340.7|12354.7|12342.7|12352.7|12340.7|0
1633018850000|2021-09-30 16:20:50|12353.3|12341.3|12355.2|12343.2|12355.2|12343.2|12353.3|12341.3|0
1633018860000|2021-09-30 16:21:00|12354|12342|12354|12342|12355.2|12343.2|12352.7|12340.7|35
1633018880000|2021-09-30 16:21:20|12353.4|12341.4|12351.5|12339.5|12353.4|12341.4|12351.5|12339.5|0
1633018890000|2021-09-30 16:21:30|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|12354.7|12342.7|2
1633018900000|2021-09-30 16:21:40|12355.2|12343.2|12355.2|12343.2|12355.2|12343.2|12355.2|12343.2|0
1633018910000|2021-09-30 16:21:50|12355.3|12343.3|12355.3|12343.3|12355.3|12343.3|12355.3|12343.3|1
1633018930000|2021-09-30 16:22:10|12355.9|12343.9|12355.9|12343.9|12355.9|12343.9|12355.9|12343.9|0
1633018940000|2021-09-30 16:22:20|12356.5|12344.5|12359.1|12347.1|12359.1|12347.1|12356.5|12344.5|1
1633018950000|2021-09-30 16:22:30|12358.5|12346.5|12357.8|12345.8|12358.5|12346.5|12357.3|12345.3|0
1633018960000|2021-09-30 16:22:40|12357.3|12345.3|12359.1|12347.1|12359.1|12347.1|12357.3|12345.3|2
1633018970000|2021-09-30 16:22:50|12357.8|12345.8|12356.6|12344.6|12357.8|12345.8|12356|12344|0
1633018980000|2021-09-30 16:23:00|12355.4|12343.4|12356|12344|12356.7|12344.7|12354.1|12342.1|0
1633018990000|2021-09-30 16:23:10|12354.1|12342.1|12352.9|12340.9|12354.1|12342.1|12352.9|12340.9|0
1633019000000|2021-09-30 16:23:20|12351|12339|12349.8|12337.8|12351|12339|12349.8|12337.8|7
1633019010000|2021-09-30 16:23:30|12350.4|12338.4|12349.8|12337.8|12350.4|12338.4|12349.8|12337.8|1
1633019020000|2021-09-30 16:23:40|12349.2|12337.2|12345.4|12333.4|12349.2|12337.2|12345.4|12333.4|18
1633019030000|2021-09-30 16:23:50|12343.4|12331.4|12343.4|12331.4|12344|12332|12343.4|12331.4|0
1633019040000|2021-09-30 16:24:00|12343.3|12331.3|12343.3|12331.3|12343.3|12331.3|12343.3|12331.3|0
1633019050000|2021-09-30 16:24:10|12345.4|12333.4|12341.5|12329.5|12345.4|12333.4|12341.5|12329.5|3
1633019060000|2021-09-30 16:24:20|12340.8|12328.8|12340.8|12328.8|12343.9|12331.9|12340.2|12328.2|12
1633019070000|2021-09-30 16:24:30|12341.5|12329.5|12342.2|12330.2|12342.2|12330.2|12340.2|12328.2|9
1633019080000|2021-09-30 16:24:40|12340.8|12328.8|12338.8|12326.8|12340.8|12328.8|12338.8|12326.8|32
1633019090000|2021-09-30 16:24:50|12337.7|12325.7|12337.1|12325.1|12337.8|12325.8|12336.4|12324.4|14
1633019100000|2021-09-30 16:25:00|12338.9|12326.9|12335.8|12323.8|12342.1|12330.1|12334|12319.3|18
1633019110000|2021-09-30 16:25:10|12339.6|12327.6|12351.4|12339.4|12351.4|12339.4|12339.6|12327.6|4
1633019120000|2021-09-30 16:25:20|12349|12337|12351.5|12339.5|12351.5|12339.5|12347.1|12335.1|22
1633019130000|2021-09-30 16:25:30|12354|12342|12350.3|12338.3|12354|12342|12350.2|12338.2|1
1633019140000|2021-09-30 16:25:40|12351.5|12339.5|12349.6|12337.6|12351.5|12339.5|12349.6|12337.6|0
1633019150000|2021-09-30 16:25:50|12349|12337|12349|12337|12349|12337|12347.8|12335.8|1
1633019160000|2021-09-30 16:26:00|12345.9|12333.9|12350.3|12338.3|12350.9|12338.9|12345.9|12333.9|2
1633019170000|2021-09-30 16:26:10|12350.9|12338.9|12345.3|12333.3|12351.5|12339.5|12345.3|12333.3|1
1633019180000|2021-09-30 16:26:20|12345.9|12333.9|12344|12332|12346.5|12334.5|12343.4|12331.4|3
1633019190000|2021-09-30 16:26:30|12343.4|12331.4|12340.9|12328.9|12343.4|12331.4|12340.9|12328.9|0
1633019200000|2021-09-30 16:26:40|12341.5|12329.5|12341.5|12329.5|12344|12332|12341|12329|1
1633019210000|2021-09-30 16:26:50|12344|12332|12343.5|12331.5|12344|12332|12343.5|12331.5|3
1633019220000|2021-09-30 16:27:00|12342.8|12330.8|12341.5|12329.5|12342.8|12330.8|12340.3|12328.3|1
1633019230000|2021-09-30 16:27:10|12341|12329|12341.5|12329.5|12341.5|12329.5|12341|12329|3
1633019240000|2021-09-30 16:27:20|12343.4|12331.4|12344|12332|12344|12332|12342.8|12330.8|2
1633019250000|2021-09-30 16:27:30|12343.4|12331.4|12341.5|12329.5|12343.4|12331.4|12341.5|12329.5|1
1633019260000|2021-09-30 16:27:40|12338.5|12326.5|12339|12327|12339|12327|12338.5|12326.5|2
1633019270000|2021-09-30 16:27:50|12338.5|12326.5|12339|12327|12341.5|12329.5|12338.5|12326.5|3
1633019280000|2021-09-30 16:28:00|12338.5|12326.5|12336.5|12324.5|12340.3|12328.3|12336.5|12324.5|0
1633019290000|2021-09-30 16:28:10|12339|12327|12337.8|12325.8|12339|12327|12336.5|12324.5|2
1633019300000|2021-09-30 16:28:20|12336.5|12324.5|12340.2|12328.2|12342.7|12330.7|12336.5|12324.5|19
1633019310000|2021-09-30 16:28:30|12341.4|12329.4|12340.2|12328.2|12341.4|12329.4|12340.2|12328.2|2
1633019320000|2021-09-30 16:28:40|12345.2|12333.2|12347.1|12335.1|12347.8|12335.8|12345.2|12333.2|7
1633019330000|2021-09-30 16:28:50|12348.9|12336.9|12347.8|12335.8|12348.9|12336.9|12347.2|12335.2|1
1633019340000|2021-09-30 16:29:00|12347.2|12335.2|12346.5|12334.5|12347.2|12335.2|12345.3|12333.3|0
1633019350000|2021-09-30 16:29:10|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|4
1633019360000|2021-09-30 16:29:20|12346.6|12334.6|12345.3|12333.3|12347.2|12335.2|12344.7|12332.7|0
1633019370000|2021-09-30 16:29:30|12344.6|12332.6|12345.2|12333.2|12345.2|12333.2|12344.6|12332.6|1
1633019380000|2021-09-30 16:29:40|12346.5|12334.5|12346.5|12334.5|12346.5|12334.5|12346|12334|1
1633019390000|2021-09-30 16:29:50|12346|12334|12345.9|12333.9|12346.5|12334.5|12345.3|12333.3|1
1633019400000|2021-09-30 16:30:00|12342.7|12330.7|12340.9|12328.9|12343.4|12331.4|12340.2|12328.2|16
1633019410000|2021-09-30 16:30:10|12340.2|12328.2|12337.1|12325.1|12340.2|12328.2|12337.1|12325.1|17
1633019420000|2021-09-30 16:30:20|12336.5|12324.5|12338.4|12326.4|12339.6|12327.6|12336.5|12324.5|1
1633019430000|2021-09-30 16:30:30|12339|12327|12340.2|12328.2|12340.2|12328.2|12339|12327|3
1633019440000|2021-09-30 16:30:40|12339.6|12327.6|12337.1|12325.1|12339.6|12327.6|12337.1|12325.1|0
1633019450000|2021-09-30 16:30:50|12336.6|12324.6|12332.7|12320.7|12336.6|12324.6|12331|12319|6
1633019460000|2021-09-30 16:31:00|12335.2|12323.2|12334.1|12322.1|12337.1|12325.1|12334|12322|1
1633019470000|2021-09-30 16:31:10|12333.5|12321.5|12332.2|12320.2|12333.5|12321.5|12332.2|12320.2|0
1633019480000|2021-09-30 16:31:20|12332.8|12320.8|12331.6|12319.6|12332.8|12320.8|12331|12319|1
1633019490000|2021-09-30 16:31:30|12331|12319|12331.6|12319.6|12331.6|12319.6|12331|12319|0
1633019500000|2021-09-30 16:31:40|12331|12319|12332.8|12320.8|12335.9|12323.9|12331|12319|1
1633019510000|2021-09-30 16:31:50|12332.1|12320.1|12330.4|12318.4|12332.1|12320.1|12330.4|12318.4|0
1633019520000|2021-09-30 16:32:00|12329.1|12317.1|12331|12319|12331|12319|12329.1|12317.1|6
1633019530000|2021-09-30 16:32:10|12330.4|12318.4|12329.1|12317.1|12330.4|12318.4|12329.1|12317.1|1
1633019550000|2021-09-30 16:32:30|12331.6|12319.6|12330.3|12318.3|12331.6|12319.6|12330.3|12318.3|0
1633019560000|2021-09-30 16:32:40|12331|12319|12330.3|12318.3|12331|12319|12330.3|12318.3|1
1633019570000|2021-09-30 16:32:50|12330.9|12318.9|12331|12319|12331|12319|12330.9|12318.9|1
1633019580000|2021-09-30 16:33:00|12329.7|12317.7|12329.7|12317.7|12329.7|12317.7|12329.7|12317.7|0
1633019590000|2021-09-30 16:33:10|12328.5|12316.5|12328.5|12316.5|12328.5|12316.5|12328.5|12316.5|0
1633019600000|2021-09-30 16:33:20|12327.2|12315.2|12324.7|12312.7|12327.8|12315.8|12323.5|12311.5|0
1633019610000|2021-09-30 16:33:30|12324.2|12312.2|12317.7|12305.7|12324.2|12312.2|12317.7|12305.7|6
1633019620000|2021-09-30 16:33:40|12315.2|12303.2|12308.4|12296.4|12315.9|12303.9|12308.4|12296.4|59
1633019630000|2021-09-30 16:33:50|12307.8|12295.8|12311|12299|12311.6|12299.6|12307.8|12295.8|5
1633019640000|2021-09-30 16:34:00|12310.3|12298.3|12303.5|12291.5|12311|12299|12303.5|12291.5|4
1633019650000|2021-09-30 16:34:10|12302.2|12290.2|12301.7|12289.7|12304.1|12292.1|12300.4|12288.4|18
1633019660000|2021-09-30 16:34:20|12302.2|12290.2|12301|12289|12302.8|12290.8|12299.7|12287.7|7
1633019670000|2021-09-30 16:34:30|12302.8|12290.8|12302.2|12290.2|12303.5|12291.5|12301.6|12289.6|11
1633019680000|2021-09-30 16:34:40|12301|12289|12302.9|12290.9|12302.9|12290.9|12300.4|12288.4|3
1633019690000|2021-09-30 16:34:50|12302.3|12290.3|12300.4|12288.4|12302.3|12290.3|12300.4|12288.4|4
1633019700000|2021-09-30 16:35:00|12303.6|12291.6|12304.3|12292.3|12304.3|12292.3|12301.1|12289.1|12
1633019710000|2021-09-30 16:35:10|12305.6|12293.6|12309.3|12297.3|12309.3|12297.3|12301.9|12289.9|27
1633019720000|2021-09-30 16:35:20|12308.7|12296.7|12310.6|12298.6|12310.6|12298.6|12308.7|12296.7|31
1633019730000|2021-09-30 16:35:30|12309.9|12297.9|12310.6|12298.6|12310.6|12298.6|12309.4|12297.4|0
1633019740000|2021-09-30 16:35:40|12311.3|12299.3|12308.2|12296.2|12312|12300|12308.2|12296.2|10
1633019750000|2021-09-30 16:35:50|12307.6|12295.6|12310|12298|12312|12300|12307|12295|8
1633019760000|2021-09-30 16:36:00|12310.7|12298.7|12315|12303|12315.7|12303.7|12307.5|12295.5|21
1633019770000|2021-09-30 16:36:10|12315.7|12303.7|12314.5|12302.5|12315.7|12303.7|12314.5|12302.5|3
1633019780000|2021-09-30 16:36:20|12317.1|12305.1|12322.6|12310.6|12322.6|12310.6|12316.3|12304.3|17
1633019790000|2021-09-30 16:36:30|12323.3|12311.3|12325.7|12313.7|12325.7|12313.7|12321.4|12309.4|7
1633019800000|2021-09-30 16:36:40|12325.1|12313.1|12325.1|12313.1|12327|12315|12325.1|12313.1|10
1633019810000|2021-09-30 16:36:50|12325.7|12313.7|12326.9|12314.9|12326.9|12314.9|12325.1|12313.1|7
1633019820000|2021-09-30 16:37:00|12326.3|12314.3|12325.1|12313.1|12326.3|12314.3|12325.1|12313.1|1
1633019830000|2021-09-30 16:37:10|12325.7|12313.7|12325.7|12313.7|12325.7|12313.7|12325.1|12313.1|1
1633019840000|2021-09-30 16:37:20|12326.4|12314.4|12325.7|12313.7|12326.4|12314.4|12325.7|12313.7|1
1633019850000|2021-09-30 16:37:30|12327|12315|12331.4|12319.4|12331.4|12319.4|12325.7|12313.7|3
1633019860000|2021-09-30 16:37:40|12330.8|12318.8|12330.2|12318.2|12330.8|12318.8|12330.2|12318.2|10
1633019870000|2021-09-30 16:37:50|12329.7|12317.7|12323.2|12311.2|12330.2|12318.2|12323.2|12311.2|1
1633019880000|2021-09-30 16:38:00|12320.7|12308.7|12321.4|12309.4|12321.4|12309.4|12318.8|12306.8|3
1633019890000|2021-09-30 16:38:10|12320.1|12308.1|12321.4|12309.4|12322|12310|12320.1|12308.1|1
1633019900000|2021-09-30 16:38:20|12321.3|12309.3|12323.2|12311.2|12327|12315|12321.3|12309.3|1
1633019910000|2021-09-30 16:38:30|12323.9|12311.9|12318.9|12306.9|12323.9|12311.9|12318.9|12306.9|1
1633019920000|2021-09-30 16:38:40|12319.5|12307.5|12320.7|12308.7|12325.6|12313.6|12318.3|12306.3|17
1633019930000|2021-09-30 16:38:50|12320.1|12308.1|12322.6|12310.6|12322.6|12310.6|12319.4|12307.4|3
1633019940000|2021-09-30 16:39:00|12318.8|12306.8|12321.3|12309.3|12321.4|12309.4|12316.9|12304.9|3
1633019950000|2021-09-30 16:39:10|12318.8|12306.8|12315.7|12303.7|12318.8|12306.8|12315.7|12303.7|3
1633019960000|2021-09-30 16:39:20|12315.1|12303.1|12313.7|12301.7|12318|12306|12313.7|12301.7|11
1633019970000|2021-09-30 16:39:30|12312.5|12300.5|12312.5|12300.5|12313|12301|12312.5|12300.5|1
1633019980000|2021-09-30 16:39:40|12311.2|12299.2|12310|12298|12311.8|12299.8|12310|12298|2
1633019990000|2021-09-30 16:39:50|12310.6|12298.6|12311.8|12299.8|12312.5|12300.5|12310.6|12298.6|0
1633020000000|2021-09-30 16:40:00|12312.5|12300.5|12313|12301|12313.1|12301.1|12311.9|12299.9|19
1633020010000|2021-09-30 16:40:10|12313.7|12301.7|12315.5|12303.5|12315.5|12303.5|12313.7|12301.7|3
1633020020000|2021-09-30 16:40:20|12315|12303|12315|12303|12315|12303|12315|12303|0
1633020030000|2021-09-30 16:40:30|12315.5|12303.5|12316.9|12304.9|12318.1|12306.1|12315.5|12303.5|11
1633020040000|2021-09-30 16:40:40|12317.6|12305.6|12316.9|12304.9|12317.6|12305.6|12316.3|12304.3|2
1633020050000|2021-09-30 16:40:50|12316.3|12304.3|12315.6|12303.6|12316.9|12304.9|12315.6|12303.6|10
1633020060000|2021-09-30 16:41:00|12317|12305|12319.5|12307.5|12320.1|12308.1|12317|12305|3
1633020070000|2021-09-30 16:41:10|12317|12305|12320.2|12308.2|12320.2|12308.2|12317|12305|0
1633020080000|2021-09-30 16:41:20|12322|12310|12321.4|12309.4|12322|12310|12321.4|12309.4|2
1633020090000|2021-09-30 16:41:30|12320.8|12308.8|12325.2|12313.2|12326.4|12314.4|12320.8|12308.8|4
1633020100000|2021-09-30 16:41:40|12324.6|12312.6|12326.4|12314.4|12326.4|12314.4|12324.6|12312.6|0
1633020110000|2021-09-30 16:41:50|12325.8|12313.8|12326.4|12314.4|12326.4|12314.4|12325.8|12313.8|0
1633020120000|2021-09-30 16:42:00|12325.8|12313.8|12326.4|12314.4|12326.4|12314.4|12325.3|12313.3|0
1633020130000|2021-09-30 16:42:10|12325.8|12313.8|12326.4|12314.4|12326.4|12314.4|12325.8|12313.8|1
1633020140000|2021-09-30 16:42:20|12323.9|12311.9|12323.2|12311.2|12323.9|12311.9|12322.1|12310.1|12
1633020150000|2021-09-30 16:42:30|12322.7|12310.7|12323.2|12311.2|12323.9|12311.9|12322.7|12310.7|0
1633020160000|2021-09-30 16:42:40|12322.7|12310.7|12333.4|12321.4|12333.4|12321.4|12322.7|12310.7|7
1633020170000|2021-09-30 16:42:50|12332.8|12320.8|12335.9|12323.9|12337.2|12325.2|12332.8|12320.8|29
1633020180000|2021-09-30 16:43:00|12336.6|12324.6|12341.6|12329.6|12342.2|12330.2|12336.6|12324.6|7
1633020190000|2021-09-30 16:43:10|12342.2|12330.2|12343.4|12331.4|12343.4|12331.4|12341.6|12329.6|3
1633020200000|2021-09-30 16:43:20|12342.9|12330.9|12340.9|12328.9|12343.4|12331.4|12340.9|12328.9|0
1633020210000|2021-09-30 16:43:30|12340.4|12328.4|12336.5|12324.5|12340.9|12328.9|12335.3|12323.3|27
1633020220000|2021-09-30 16:43:40|12337.1|12325.1|12339|12327|12340.3|12328.3|12334.6|12322.6|3
1633020230000|2021-09-30 16:43:50|12338.4|12326.4|12344.7|12332.7|12344.7|12332.7|12337.2|12325.2|1
1633020240000|2021-09-30 16:44:00|12344.1|12332.1|12350.9|12338.9|12350.9|12338.9|12343.4|12331.4|2
1633020250000|2021-09-30 16:44:10|12349.1|12337.1|12349.7|12337.7|12352.2|12340.2|12349.1|12337.1|1
1633020260000|2021-09-30 16:44:20|12347.2|12335.2|12344.1|12332.1|12347.2|12335.2|12344.1|12332.1|1
1633020270000|2021-09-30 16:44:30|12345.9|12333.9|12344.8|12332.8|12345.9|12333.9|12344.8|12332.8|0
1633020280000|2021-09-30 16:44:40|12344.1|12332.1|12343.4|12331.4|12344.1|12332.1|12342.9|12330.9|1
1633020290000|2021-09-30 16:44:50|12342.9|12330.9|12342.9|12330.9|12344.7|12332.7|12342.2|12330.2|3
1633020300000|2021-09-30 16:45:00|12342.2|12330.2|12338|12326|12342.2|12330.2|12337.9|12325.9|2
1633020310000|2021-09-30 16:45:10|12337.3|12325.3|12334.1|12322.1|12337.9|12325.9|12333.5|12321.5|1
1633020330000|2021-09-30 16:45:30|12333.5|12321.5|12337.8|12325.8|12339.1|12327.1|12331.6|12319.6|2
1633020340000|2021-09-30 16:45:40|12338.5|12326.5|12341.6|12329.6|12342.2|12330.2|12338.5|12326.5|1
1633020350000|2021-09-30 16:45:50|12340.4|12328.4|12343.6|12331.6|12344.1|12332.1|12337.9|12325.9|0
1633020360000|2021-09-30 16:46:00|12342.3|12330.3|12341.1|12329.1|12342.3|12330.3|12341.1|12329.1|0
1633020370000|2021-09-30 16:46:10|12341.6|12329.6|12343.5|12331.5|12343.5|12331.5|12341.6|12329.6|0
1633020380000|2021-09-30 16:46:20|12342.9|12330.9|12341.6|12329.6|12342.9|12330.9|12341.6|12329.6|0
1633020390000|2021-09-30 16:46:30|12341.1|12329.1|12347.9|12335.9|12347.9|12335.9|12341.1|12329.1|0
1633020400000|2021-09-30 16:46:40|12349.1|12337.1|12349.8|12337.8|12351.6|12339.6|12348.7|12336.7|18
1633020410000|2021-09-30 16:46:50|12349.2|12337.2|12351.1|12339.1|12351.1|12339.1|12349.2|12337.2|2
1633020420000|2021-09-30 16:47:00|12353.7|12341.7|12348.7|12336.7|12354.2|12342.2|12348.1|12336.1|23
1633020430000|2021-09-30 16:47:10|12348.1|12336.1|12348.2|12336.2|12348.7|12336.7|12345.7|12333.7|21
1633020440000|2021-09-30 16:47:20|12350.7|12338.7|12354.5|12342.5|12355.9|12343.9|12350.7|12338.7|8
1633020450000|2021-09-30 16:47:30|12355.1|12343.1|12350.1|12338.1|12356.3|12344.3|12349.5|12337.5|10
1633020460000|2021-09-30 16:47:40|12350.7|12338.7|12343.2|12331.2|12350.7|12338.7|12343.2|12331.2|11
1633020470000|2021-09-30 16:47:50|12345.7|12333.7|12345.7|12333.7|12346.3|12334.3|12345.7|12333.7|21
1633020480000|2021-09-30 16:48:00|12343.2|12331.2|12343.8|12331.8|12346.3|12334.3|12341.3|12329.3|3
1633020490000|2021-09-30 16:48:10|12345.7|12333.7|12345|12333|12345.7|12333.7|12345|12333|0
1633020500000|2021-09-30 16:48:20|12343.8|12331.8|12343.7|12331.7|12344.3|12332.3|12343.7|12331.7|1
1633020510000|2021-09-30 16:48:30|12344.2|12332.2|12343.6|12331.6|12344.8|12332.8|12343.6|12331.6|3
1633020520000|2021-09-30 16:48:40|12344.8|12332.8|12346.2|12334.2|12346.8|12334.8|12344.8|12332.8|0
1633020530000|2021-09-30 16:48:50|12343.7|12331.7|12345.5|12333.5|12345.5|12333.5|12343.7|12331.7|9
1633020540000|2021-09-30 16:49:00|12347.3|12335.3|12344.2|12332.2|12347.3|12335.3|12343.7|12331.7|0
1633020550000|2021-09-30 16:49:10|12343.7|12331.7|12342.4|12330.4|12344.2|12332.2|12342.4|12330.4|1
1633020560000|2021-09-30 16:49:20|12341.1|12329.1|12343|12331|12343|12331|12341.1|12329.1|0
1633020570000|2021-09-30 16:49:30|12344.9|12332.9|12346.7|12334.7|12348|12336|12344.9|12332.9|0
1633020580000|2021-09-30 16:49:40|12347.3|12335.3|12345.5|12333.5|12347.3|12335.3|12343.6|12331.6|0
1633020590000|2021-09-30 16:49:50|12342.4|12330.4|12343.7|12331.7|12343.7|12331.7|12342.4|12330.4|2
1633020600000|2021-09-30 16:50:00|12341.7|12329.7|12341.2|12329.2|12342.3|12330.3|12341.1|12329.1|1
1633020610000|2021-09-30 16:50:10|12342.4|12330.4|12342.3|12330.3|12343|12331|12341.7|12329.7|1
1633020620000|2021-09-30 16:50:20|12341.7|12329.7|12343|12331|12343|12331|12340.5|12328.5|0
1633020630000|2021-09-30 16:50:30|12345.5|12333.5|12345.5|12333.5|12345.5|12333.5|12345.5|12333.5|3
1633020640000|2021-09-30 16:50:40|12343.7|12331.7|12343.7|12331.7|12343.7|12331.7|12343.7|12331.7|2
1633020650000|2021-09-30 16:50:50|12344.3|12332.3|12344.8|12332.8|12345.5|12333.5|12344.3|12332.3|1
1633020660000|2021-09-30 16:51:00|12344.3|12332.3|12345.5|12333.5|12345.5|12333.5|12344.3|12332.3|5
1633020670000|2021-09-30 16:51:10|12344.9|12332.9|12345.5|12333.5|12345.5|12333.5|12344.9|12332.9|0
1633020680000|2021-09-30 16:51:20|12343|12331|12343.6|12331.6|12343.6|12331.6|12343|12331|1
1633020690000|2021-09-30 16:51:30|12345.4|12333.4|12348.6|12336.6|12349.2|12337.2|12345.4|12333.4|19
1633020700000|2021-09-30 16:51:40|12349.2|12337.2|12348.6|12336.6|12349.2|12337.2|12348.6|12336.6|0
1633020710000|2021-09-30 16:51:50|12349.2|12337.2|12349.2|12337.2|12349.2|12337.2|12347.9|12335.9|0
1633020720000|2021-09-30 16:52:00|12347.2|12335.2|12339.8|12327.8|12347.2|12335.2|12339.8|12327.8|14
1633020730000|2021-09-30 16:52:10|12341.1|12329.1|12339.2|12327.2|12344.2|12332.2|12339.2|12327.2|3
1633020740000|2021-09-30 16:52:20|12339.8|12327.8|12340.3|12328.3|12342.2|12330.2|12337.9|12325.9|5
1633020750000|2021-09-30 16:52:30|12341.6|12329.6|12343.4|12331.4|12345.3|12333.3|12341.6|12329.6|0
1633020760000|2021-09-30 16:52:40|12345.3|12333.3|12343.4|12331.4|12345.3|12333.3|12343.4|12331.4|5
1633020770000|2021-09-30 16:52:50|12346.6|12334.6|12340.4|12328.4|12347.2|12335.2|12340.4|12328.4|6
1633020780000|2021-09-30 16:53:00|12341.1|12329.1|12339.2|12327.2|12341.1|12329.1|12339.2|12327.2|1
1633020790000|2021-09-30 16:53:10|12339.7|12327.7|12337.2|12325.2|12339.7|12327.7|12337.2|12325.2|3
1633020800000|2021-09-30 16:53:20|12336|12324|12336|12324|12338.5|12326.5|12336|12324|2
1633020810000|2021-09-30 16:53:30|12334.7|12322.7|12334.7|12322.7|12334.7|12322.7|12334.2|12322.2|0
1633020820000|2021-09-30 16:53:40|12334.8|12322.8|12330.9|12318.9|12334.8|12322.8|12329.8|12317.8|9
1633020830000|2021-09-30 16:53:50|12331.5|12319.5|12333.5|12321.5|12333.5|12321.5|12331.5|12319.5|0
1633020840000|2021-09-30 16:54:00|12332.3|12320.3|12336.6|12324.6|12337.9|12325.9|12332.3|12320.3|9
1633020850000|2021-09-30 16:54:10|12337.9|12325.9|12339.8|12327.8|12341|12329|12337.9|12325.9|1
1633020860000|2021-09-30 16:54:20|12337.3|12325.3|12341|12329|12342.9|12330.9|12337.3|12325.3|8
1633020870000|2021-09-30 16:54:30|12344.8|12332.8|12344.2|12332.2|12344.8|12332.8|12343.5|12331.5|5
1633020890000|2021-09-30 16:54:50|12343.5|12331.5|12343.5|12331.5|12343.5|12331.5|12343.5|12331.5|0
1633020900000|2021-09-30 16:55:00|12345.3|12333.3|12344.7|12332.7|12345.3|12333.3|12344.7|12332.7|4
1633020910000|2021-09-30 16:55:10|12345.3|12333.3|12344.7|12332.7|12345.3|12333.3|12344.7|12332.7|0
1633020920000|2021-09-30 16:55:20|12342.9|12330.9|12338.4|12326.4|12342.9|12330.9|12338.4|12326.4|2
1633020930000|2021-09-30 16:55:30|12342.1|12330.1|12340.2|12328.2|12343.3|12331.3|12339.7|12327.7|3
1633020940000|2021-09-30 16:55:40|12339.7|12327.7|12336.6|12324.6|12340.2|12328.2|12335.9|12323.9|4
1633020950000|2021-09-30 16:55:50|12339.7|12327.7|12343.4|12331.4|12343.4|12331.4|12339.7|12327.7|2
1633020960000|2021-09-30 16:56:00|12342.8|12330.8|12342.8|12330.8|12343.4|12331.4|12340.9|12328.9|6
1633020970000|2021-09-30 16:56:10|12342.2|12330.2|12342.2|12330.2|12342.2|12330.2|12342.2|12330.2|0
1633020980000|2021-09-30 16:56:20|12341.6|12329.6|12339|12327|12341.6|12329.6|12339|12327|6
1633021010000|2021-09-30 16:56:50|12338.3|12326.3|12339|12327|12339|12327|12337.7|12325.7|0
1633021020000|2021-09-30 16:57:00|12338.3|12326.3|12338.3|12326.3|12338.3|12326.3|12337.1|12325.1|0
1633021030000|2021-09-30 16:57:10|12341.5|12329.5|12339|12327|12341.5|12329.5|12339|12327|1
1633021040000|2021-09-30 16:57:20|12338.3|12326.3|12337.1|12325.1|12338.3|12326.3|12336.5|12324.5|0
1633021050000|2021-09-30 16:57:30|12336.5|12324.5|12335.8|12323.8|12336.5|12324.5|12335.8|12323.8|6
1633021070000|2021-09-30 16:57:50|12335.2|12323.2|12335.8|12323.8|12335.8|12323.8|12335.2|12323.2|0
1633021080000|2021-09-30 16:58:00|12335.3|12323.3|12334|12322|12335.3|12323.3|12331.5|12319.5|1
1633021090000|2021-09-30 16:58:10|12333.4|12321.4|12331.5|12319.5|12333.4|12321.4|12331.5|12319.5|0
1633021100000|2021-09-30 16:58:20|12330.3|12318.3|12330.8|12318.8|12331.5|12319.5|12329|12317|3
1633021110000|2021-09-30 16:58:30|12331.5|12319.5|12332.1|12320.1|12332.1|12320.1|12331.5|12319.5|2
1633021120000|2021-09-30 16:58:40|12329.6|12317.6|12329.6|12317.6|12330.8|12318.8|12329|12317|2
1633021130000|2021-09-30 16:58:50|12329|12317|12332.1|12320.1|12332.1|12320.1|12329|12317|0
1633021140000|2021-09-30 16:59:00|12331.5|12319.5|12329|12317|12331.5|12319.5|12328.4|12316.4|5
1633021150000|2021-09-30 16:59:10|12330.3|12318.3|12332.2|12320.2|12332.9|12320.9|12330.3|12318.3|0
1633021160000|2021-09-30 16:59:20|12332.9|12320.9|12334.7|12322.7|12335.4|12323.4|12332.9|12320.9|5
1633021170000|2021-09-30 16:59:30|12335.4|12323.4|12337.3|12325.3|12337.3|12325.3|12335.4|12323.4|0
1633021180000|2021-09-30 16:59:40|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|12338.5|12326.5|0
1633021190000|2021-09-30 16:59:50|12336.7|12324.7|12337.3|12325.3|12337.3|12325.3|12336.7|12324.7|0
1633021200000|2021-09-30 17:00:00|12336|12324|12336.7|12324.7|12339.2|12327.2|12336|12324|3
1633021220000|2021-09-30 17:00:20|12334.8|12322.8|12330.4|12318.4|12334.8|12322.8|12330.4|12318.4|1
1633021240000|2021-09-30 17:00:40|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|10
1633021250000|2021-09-30 17:00:50|12330.4|12318.4|12328.4|12316.4|12330.4|12318.4|12328.4|12316.4|0
1633021260000|2021-09-30 17:01:00|||||||||1
1633021270000|2021-09-30 17:01:10|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|12330.9|12318.9|1
1633021280000|2021-09-30 17:01:20|12329.7|12317.7|12327.1|12315.1|12329.7|12317.7|12327.1|12315.1|1
1633021290000|2021-09-30 17:01:30|12327.7|12315.7|12330.4|12318.4|12331.5|12319.5|12327.7|12315.7|3
1633021300000|2021-09-30 17:01:40|12331|12319|12329.7|12317.7|12331|12319|12329.7|12317.7|0
1633021310000|2021-09-30 17:01:50|12329|12317|12329|12317|12329|12317|12329|12317|1
1633021320000|2021-09-30 17:02:00|12328.5|12316.5|12326|12314|12328.5|12316.5|12326|12314|1
1633021330000|2021-09-30 17:02:10|12329.1|12317.1|12327.9|12315.9|12329.1|12317.1|12326.5|12314.5|6
1633021340000|2021-09-30 17:02:20|12327.2|12315.2|12326|12314|12327.2|12315.2|12326|12314|0
1633021350000|2021-09-30 17:02:30|12326.5|12314.5|12326|12314|12327.2|12315.2|12326|12314|2
1633021360000|2021-09-30 17:02:40|12326.5|12314.5|12328.6|12316.6|12328.6|12316.6|12326.5|12314.5|3
1633021370000|2021-09-30 17:02:50|12327.3|12315.3|12327.3|12315.3|12327.3|12315.3|12327.3|12315.3|11
1633021380000|2021-09-30 17:03:00|12328.6|12316.6|12328.6|12316.6|12329.1|12317.1|12327.3|12315.3|3
1633021390000|2021-09-30 17:03:10|12332.2|12320.2|12336.5|12324.5|12336.5|12324.5|12329.7|12317.7|11
1633021400000|2021-09-30 17:03:20|12335.9|12323.9|12337.7|12325.7|12337.8|12325.8|12334.6|12322.6|10
1633021410000|2021-09-30 17:03:30|12340.3|12328.3|12342.7|12330.7|12342.7|12330.7|12340.3|12328.3|8
1633021420000|2021-09-30 17:03:40|12340.9|12328.9|12340.2|12328.2|12343.4|12331.4|12340.2|12328.2|1
1633021430000|2021-09-30 17:03:50|12341.4|12329.4|12343.9|12331.9|12343.9|12331.9|12340.2|12328.2|11
1633021440000|2021-09-30 17:04:00|12342.7|12330.7|12341.5|12329.5|12342.7|12330.7|12340.2|12328.2|0
1633021450000|2021-09-30 17:04:10|12340.9|12328.9|12341.4|12329.4|12341.4|12329.4|12340.9|12328.9|0
1633021460000|2021-09-30 17:04:20|12340.2|12328.2|12335.9|12323.9|12340.2|12328.2|12335.9|12323.9|0
1633021470000|2021-09-30 17:04:30|12339.5|12327.5|12342.7|12330.7|12342.7|12330.7|12339.5|12327.5|10
1633021480000|2021-09-30 17:04:40|12341.5|12329.5|12342.1|12330.1|12343.4|12331.4|12341.5|12329.5|0
1633021490000|2021-09-30 17:04:50|12341.5|12329.5|12342|12330|12342.7|12330.7|12337.7|12325.7|5
1633021500000|2021-09-30 17:05:00|12342.7|12330.7|12340.2|12328.2|12342.7|12330.7|12340.2|12328.2|0
1633021510000|2021-09-30 17:05:10|12342|12330|12341.4|12329.4|12342|12330|12341.4|12329.4|0
1633021520000|2021-09-30 17:05:20|12340.7|12328.7|12340.2|12328.2|12340.7|12328.7|12337.7|12325.7|7
1633021530000|2021-09-30 17:05:30|12342.1|12330.1|12344.6|12332.6|12344.6|12332.6|12342.1|12330.1|0
1633021540000|2021-09-30 17:05:40|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|0
1633021560000|2021-09-30 17:06:00|12342.7|12330.7|12345.2|12333.2|12345.2|12333.2|12342.7|12330.7|10
1633021580000|2021-09-30 17:06:20|12347.7|12335.7|12347.7|12335.7|12348.4|12336.4|12345.8|12333.8|7
1633021590000|2021-09-30 17:06:30|12347.1|12335.1|12351.6|12339.6|12351.6|12339.6|12346.5|12334.5|3
1633021600000|2021-09-30 17:06:40|12352.2|12340.2|12352.9|12340.9|12353.5|12341.5|12351.6|12339.6|2
1633021610000|2021-09-30 17:06:50|12352.2|12340.2|12360.3|12348.3|12360.3|12348.3|12352.2|12340.2|7
1633021620000|2021-09-30 17:07:00|12362.2|12350.2|12362.2|12350.2|12362.9|12350.9|12359.2|12347.2|5
1633021630000|2021-09-30 17:07:10|12366.1|12354.1|12366.1|12354.1|12366.7|12354.7|12366.1|12354.1|1
1633021640000|2021-09-30 17:07:20|12365.4|12353.4|12364.2|12352.2|12366.1|12354.1|12361.7|12349.7|2
1633021650000|2021-09-30 17:07:30|12364.7|12352.7|12359.7|12347.7|12364.7|12352.7|12358.6|12346.6|1
1633021660000|2021-09-30 17:07:40|12359.2|12347.2|12356.7|12344.7|12359.7|12347.7|12356.7|12344.7|4
1633021670000|2021-09-30 17:07:50|12356.1|12344.1|12353.6|12341.6|12357.2|12345.2|12353.6|12341.6|1
1633021680000|2021-09-30 17:08:00|12352.9|12340.9|12354.7|12342.7|12354.7|12342.7|12352.9|12340.9|0
1633021690000|2021-09-30 17:08:10|12354.2|12342.2|12353.6|12341.6|12354.2|12342.2|12353.6|12341.6|2
1633021700000|2021-09-30 17:08:20|12354.2|12342.2|12352.9|12340.9|12354.7|12342.7|12352.9|12340.9|3
1633021720000|2021-09-30 17:08:40|12352.2|12340.2|12354.1|12342.1|12354.1|12342.1|12350.4|12338.4|0
1633021730000|2021-09-30 17:08:50|12353.5|12341.5|12356.8|12344.8|12356.8|12344.8|12353.5|12341.5|8
1633021740000|2021-09-30 17:09:00|12356.1|12344.1|12356.8|12344.8|12356.8|12344.8|12356.1|12344.1|0
1633021750000|2021-09-30 17:09:10|12356.1|12344.1|12356.1|12344.1|12356.8|12344.8|12356.1|12344.1|0
1633021760000|2021-09-30 17:09:20|12354.3|12342.3|12354.3|12342.3|12356.1|12344.1|12354.3|12342.3|0
1633021770000|2021-09-30 17:09:30|12354.8|12342.8|12356.1|12344.1|12356.8|12344.8|12354.8|12342.8|0
1633021780000|2021-09-30 17:09:40|12356.8|12344.8|12356.8|12344.8|12356.8|12344.8|12356.8|12344.8|0
1633021790000|2021-09-30 17:09:50|12355.5|12343.5|12356.1|12344.1|12357.3|12345.3|12355.5|12343.5|1
1633021800000|2021-09-30 17:10:00|12357.3|12345.3|12354.4|12342.4|12357.3|12345.3|12354.4|12342.4|5
1633021810000|2021-09-30 17:10:10|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|0
1633021820000|2021-09-30 17:10:20|12354.4|12342.4|12353.1|12341.1|12354.9|12342.9|12353.1|12341.1|0
1633021830000|2021-09-30 17:10:30|12353.8|12341.8|12357.4|12345.4|12358.1|12346.1|12353.8|12341.8|4
1633021840000|2021-09-30 17:10:40|12356.9|12344.9|12357.4|12345.4|12357.4|12345.4|12356.9|12344.9|0
1633021850000|2021-09-30 17:10:50|12358.1|12346.1|12360.6|12348.6|12363.1|12351.1|12358.1|12346.1|6
1633021860000|2021-09-30 17:11:00|12361.2|12349.2|12360.6|12348.6|12361.2|12349.2|12360|12348|0
1633021880000|2021-09-30 17:11:20|12360|12348|12360|12348|12360|12348|12360|12348|1
1633021890000|2021-09-30 17:11:30|12358.8|12346.8|12359.4|12347.4|12359.4|12347.4|12358.8|12346.8|1
1633021900000|2021-09-30 17:11:40|12358.8|12346.8|12358.1|12346.1|12358.8|12346.8|12358.1|12346.1|0
1633021910000|2021-09-30 17:11:50|12361.9|12349.9|12362.5|12350.5|12362.5|12350.5|12360|12348|1
1633021920000|2021-09-30 17:12:00|12361.4|12349.4|12361.4|12349.4|12361.4|12349.4|12361.4|12349.4|0
1633021930000|2021-09-30 17:12:10|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|12362.5|12350.5|0
1633021940000|2021-09-30 17:12:20|12363.1|12351.1|12367|12355|12367|12355|12362.5|12350.5|1
1633021950000|2021-09-30 17:12:30|12367.6|12355.6|12366.4|12354.4|12368.2|12356.2|12366.4|12354.4|0
1633021960000|2021-09-30 17:12:40|12367|12355|12366.4|12354.4|12368.9|12356.9|12366.4|12354.4|1
1633021970000|2021-09-30 17:12:50|12368.2|12356.2|12373.9|12361.9|12373.9|12361.9|12368.2|12356.2|6
1633021980000|2021-09-30 17:13:00|12372.6|12360.6|12372|12360|12373.9|12361.9|12371.4|12359.4|2
1633021990000|2021-09-30 17:13:10|12371.4|12359.4|12374.5|12362.5|12377|12365|12371.4|12359.4|3
1633022000000|2021-09-30 17:13:20|12373.2|12361.2|12375.2|12363.2|12375.2|12363.2|12370.8|12358.8|22
1633022010000|2021-09-30 17:13:30|12374.6|12362.6|12373.9|12361.9|12375.2|12363.2|12373.9|12361.9|0
1633022020000|2021-09-30 17:13:40|12373.3|12361.3|12374.5|12362.5|12374.5|12362.5|12372|12360|0
1633022030000|2021-09-30 17:13:50|12373.3|12361.3|12365.6|12353.6|12373.8|12361.8|12365.6|12353.6|12
1633022040000|2021-09-30 17:14:00|12363.7|12351.7|12368.8|12356.8|12368.8|12356.8|12363.7|12351.7|2
1633022050000|2021-09-30 17:14:10|12370.1|12358.1|12370.2|12358.2|12371.3|12359.3|12370.1|12358.1|1
1633022060000|2021-09-30 17:14:20|12369.5|12357.5|12365.6|12353.6|12369.5|12357.5|12365.1|12353.1|0
1633022070000|2021-09-30 17:14:30|12364.5|12352.5|12364.5|12352.5|12364.5|12352.5|12363.8|12351.8|0
1633022080000|2021-09-30 17:14:40|12363.8|12351.8|12362.6|12350.6|12367|12355|12362.6|12350.6|4
1633022090000|2021-09-30 17:14:50|12362|12350|12359.4|12347.4|12362.6|12350.6|12359.4|12347.4|1
1633022100000|2021-09-30 17:15:00|12355.2|12343.2|12358.7|12346.7|12358.7|12346.7|12353.1|12341.1|17
1633022110000|2021-09-30 17:15:10|12358.1|12346.1|12362.5|12350.5|12362.5|12350.5|12358.1|12346.1|8
1633022120000|2021-09-30 17:15:20|12360.6|12348.6|12358.1|12346.1|12360.6|12348.6|12357.5|12345.5|0
1633022140000|2021-09-30 17:15:40|12356.8|12344.8|12352|12340|12358.1|12346.1|12352|12340|38
1633022150000|2021-09-30 17:15:50|12352.7|12340.7|12354.4|12342.4|12356.9|12344.9|12352.7|12340.7|7
1633022160000|2021-09-30 17:16:00|12353.7|12341.7|12358.1|12346.1|12358.1|12346.1|12353.7|12341.7|0
1633022170000|2021-09-30 17:16:10|12358.7|12346.7|12358.1|12346.1|12358.7|12346.7|12358.1|12346.1|0
1633022180000|2021-09-30 17:16:20|12358.2|12346.2|12358.2|12346.2|12358.2|12346.2|12358.2|12346.2|1
1633022190000|2021-09-30 17:16:30|12357.6|12345.6|12358.2|12346.2|12358.2|12346.2|12357.6|12345.6|2
1633022200000|2021-09-30 17:16:40|12358.7|12346.7|12360.1|12348.1|12360.1|12348.1|12358.7|12346.7|14
1633022210000|2021-09-30 17:16:50|12357.6|12345.6|12357.6|12345.6|12357.6|12345.6|12357.6|12345.6|1
1633022220000|2021-09-30 17:17:00|12356.3|12344.3|12358.8|12346.8|12360.1|12348.1|12356.3|12344.3|5
1633022230000|2021-09-30 17:17:10|12359.4|12347.4|12359.4|12347.4|12360.7|12348.7|12358.2|12346.2|0
1633022240000|2021-09-30 17:17:20|12360|12348|12362|12350|12362|12350|12357|12345|7
1633022250000|2021-09-30 17:17:30|||||||||1
1633022260000|2021-09-30 17:17:40|12361.4|12349.4|12360.9|12348.9|12362.1|12350.1|12357.1|12345.1|7
1633022270000|2021-09-30 17:17:50|12362.1|12350.1|12360.3|12348.3|12362.1|12350.1|12357.8|12345.8|4
1633022280000|2021-09-30 17:18:00|12359.6|12347.6|12360.3|12348.3|12360.3|12348.3|12357.8|12345.8|3
1633022290000|2021-09-30 17:18:10|12359.7|12347.7|12360.9|12348.9|12360.9|12348.9|12359.7|12347.7|2
1633022300000|2021-09-30 17:18:20|12360.2|12348.2|12358.4|12346.4|12360.2|12348.2|12358.4|12346.4|12
1633022310000|2021-09-30 17:18:30|12358.9|12346.9|12359.7|12347.7|12360.3|12348.3|12358.4|12346.4|0
1633022320000|2021-09-30 17:18:40|12359.1|12347.1|12359.7|12347.7|12359.7|12347.7|12359.1|12347.1|0
1633022330000|2021-09-30 17:18:50|12360.3|12348.3|12360.3|12348.3|12360.3|12348.3|12359.7|12347.7|0
1633022340000|2021-09-30 17:19:00|12360.9|12348.9|12365.3|12353.3|12365.3|12353.3|12360.9|12348.9|0
1633022350000|2021-09-30 17:19:10|12364.7|12352.7|12365.3|12353.3|12366.5|12354.5|12364.7|12352.7|0
1633022360000|2021-09-30 17:19:20|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|12363.4|12351.4|1
1633022380000|2021-09-30 17:19:40|12361.5|12349.5|12363.4|12351.4|12363.4|12351.4|12361.5|12349.5|0
1633022390000|2021-09-30 17:19:50|12362.2|12350.2|12361.5|12349.5|12362.2|12350.2|12361.5|12349.5|0
1633022400000|2021-09-30 17:20:00|12360.3|12348.3|12360.2|12348.2|12360.9|12348.9|12360.2|12348.2|1
1633022410000|2021-09-30 17:20:10|12360.9|12348.9|12360.9|12348.9|12363.4|12351.4|12360.9|12348.9|0
1633022420000|2021-09-30 17:20:20|12360.2|12348.2|12358.4|12346.4|12360.2|12348.2|12358.4|12346.4|0
1633022430000|2021-09-30 17:20:30|12360.9|12348.9|12360.9|12348.9|12360.9|12348.9|12360.9|12348.9|2
1633022440000|2021-09-30 17:20:40|12360.2|12348.2|12353.9|12341.9|12360.2|12348.2|12353.9|12341.9|0
1633022450000|2021-09-30 17:20:50|12354.5|12342.5|12356.4|12344.4|12357|12345|12354.5|12342.5|4
1633022460000|2021-09-30 17:21:00|12357.7|12345.7|12357.7|12345.7|12359.5|12347.5|12357.7|12345.7|0
1633022470000|2021-09-30 17:21:10|12358.4|12346.4|12359.5|12347.5|12359.5|12347.5|12358.4|12346.4|0
1633022480000|2021-09-30 17:21:20|12358.9|12346.9|12357|12345|12359.5|12347.5|12355.9|12343.9|0
1633022490000|2021-09-30 17:21:30|12358.3|12346.3|12358.9|12346.9|12358.9|12346.9|12358.3|12346.3|0
1633022500000|2021-09-30 17:21:40|12357.6|12345.6|12357|12345|12357.6|12345.6|12357|12345|0
1633022510000|2021-09-30 17:21:50|12357.7|12345.7|12359.5|12347.5|12359.5|12347.5|12357.7|12345.7|1
1633022520000|2021-09-30 17:22:00|12359|12347|12359.5|12347.5|12359.5|12347.5|12359|12347|0
1633022530000|2021-09-30 17:22:10|||||||||1
1633022540000|2021-09-30 17:22:20|12359|12347|12359.5|12347.5|12359.5|12347.5|12359|12347|1
1633022570000|2021-09-30 17:22:50|12359|12347|12359.5|12347.5|12359.5|12347.5|12359|12347|0
1633022580000|2021-09-30 17:23:00|12359|12347|12359|12347|12359.5|12347.5|12359|12347|0
1633022590000|2021-09-30 17:23:10|12358.4|12346.4|12357.7|12345.7|12359.5|12347.5|12357|12345|2
1633022600000|2021-09-30 17:23:20|12358.3|12346.3|12355.9|12343.9|12358.3|12346.3|12355.8|12343.8|0
1633022610000|2021-09-30 17:23:30|12356.5|12344.5|12352|12340|12356.5|12344.5|12351.5|12339.5|1
1633022620000|2021-09-30 17:23:40|12350.8|12338.8|12350.2|12338.2|12350.8|12338.8|12349|12337|5
1633022630000|2021-09-30 17:23:50|12350.9|12338.9|12350.9|12338.9|12350.9|12338.9|12350.9|12338.9|0
1633022640000|2021-09-30 17:24:00|12349.1|12337.1|12349.5|12337.5|12350.2|12338.2|12347.7|12335.7|0
1633022650000|2021-09-30 17:24:10|12349|12337|12342.7|12330.7|12349|12337|12342.7|12330.7|0
1633022660000|2021-09-30 17:24:20|12341.5|12329.5|12339|12327|12341.5|12329.5|12339|12327|12
1633022670000|2021-09-30 17:24:30|12340.9|12328.9|12339.5|12327.5|12340.9|12328.9|12338.4|12326.4|3
1633022680000|2021-09-30 17:24:40|12339|12327|12339|12327|12339.5|12327.5|12339|12327|0
1633022690000|2021-09-30 17:24:50|12339.5|12327.5|12340.9|12328.9|12342|12330|12339.5|12327.5|0
1633022700000|2021-09-30 17:25:00|12342.7|12330.7|12343.4|12331.4|12345.9|12333.9|12342.7|12330.7|0
1633022710000|2021-09-30 17:25:10|12342.7|12330.7|12343.4|12331.4|12343.4|12331.4|12342|12330|0
1633022720000|2021-09-30 17:25:20|12344.1|12332.1|12345.2|12333.2|12345.9|12333.9|12343.4|12331.4|0
1633022740000|2021-09-30 17:25:40|12344.1|12332.1|12343.4|12331.4|12344.1|12332.1|12343.4|12331.4|1
1633022750000|2021-09-30 17:25:50|12344.6|12332.6|12343.4|12331.4|12345.2|12333.2|12343.4|12331.4|5
1633022760000|2021-09-30 17:26:00|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|0
1633022770000|2021-09-30 17:26:10|12344.7|12332.7|12344.7|12332.7|12344.7|12332.7|12344.7|12332.7|0
1633022780000|2021-09-30 17:26:20|12344.1|12332.1|12345.2|12333.2|12345.2|12333.2|12344.1|12332.1|5
1633022790000|2021-09-30 17:26:30|12345.9|12333.9|12345.9|12333.9|12345.9|12333.9|12345.9|12333.9|0
1633022800000|2021-09-30 17:26:40|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|0
1633022810000|2021-09-30 17:26:50|12344.7|12332.7|12344.7|12332.7|12344.7|12332.7|12344.1|12332.1|0
1633022820000|2021-09-30 17:27:00|12344|12332|12344|12332|12344|12332|12344|12332|0
1633022830000|2021-09-30 17:27:10|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|0
1633022840000|2021-09-30 17:27:20|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|0
1633022850000|2021-09-30 17:27:30|12342.2|12330.2|12342.2|12330.2|12342.2|12330.2|12341.6|12329.6|0
1633022860000|2021-09-30 17:27:40|12343.4|12331.4|12343.4|12331.4|12344|12332|12343.4|12331.4|2
1633022870000|2021-09-30 17:27:50|12341.6|12329.6|12342.2|12330.2|12342.8|12330.8|12341.6|12329.6|0
1633022880000|2021-09-30 17:28:00|12341.6|12329.6|12340.9|12328.9|12341.6|12329.6|12340.9|12328.9|0
1633022900000|2021-09-30 17:28:20|12340.3|12328.3|12337.8|12325.8|12340.3|12328.3|12337.8|12325.8|4
1633022910000|2021-09-30 17:28:30|12336.5|12324.5|12337.1|12325.1|12339|12327|12336.5|12324.5|7
1633022920000|2021-09-30 17:28:40|12336.5|12324.5|12329.4|12317.4|12336.5|12324.5|12327.5|12315.5|43
1633022930000|2021-09-30 17:28:50|12330.1|12318.1|12333.2|12321.2|12333.2|12321.2|12330.1|12318.1|2
1633022940000|2021-09-30 17:29:00|12332.6|12320.6|12333.9|12321.9|12335.1|12323.1|12332.6|12320.6|0
1633022950000|2021-09-30 17:29:10|12334.6|12322.6|12335.1|12323.1|12335.1|12323.1|12334.6|12322.6|0
1633022960000|2021-09-30 17:29:20|12334.6|12322.6|12334.5|12322.5|12335.1|12323.1|12332.6|12320.6|0
1633022970000|2021-09-30 17:29:30|12335.1|12323.1|12335.1|12323.1|12335.1|12323.1|12335.1|12323.1|0
1633022980000|2021-09-30 17:29:40|12334.5|12322.5|12335.1|12323.1|12335.1|12323.1|12334.5|12322.5|0
1633022990000|2021-09-30 17:29:50|12333.8|12321.8|12335.1|12323.1|12335.1|12323.1|12333.8|12321.8|2
1633023000000|2021-09-30 17:30:00|12333.9|12321.9|12331.3|12319.3|12333.9|12321.9|12331.3|12319.3|0
1633023010000|2021-09-30 17:30:10|12330.1|12318.1|12332.1|12320.1|12333.2|12321.2|12330.1|12318.1|9
1633023020000|2021-09-30 17:30:20|12332.7|12320.7|12335.2|12323.2|12335.7|12323.7|12332.7|12320.7|1
1633023030000|2021-09-30 17:30:30|12335.7|12323.7|12335.2|12323.2|12335.7|12323.7|12335.2|12323.2|0
1633023040000|2021-09-30 17:30:40|12335.7|12323.7|12335.7|12323.7|12335.7|12323.7|12335.7|12323.7|0
1633023060000|2021-09-30 17:31:00|12335.2|12323.2|12333.2|12321.2|12335.2|12323.2|12333.2|12321.2|0
1633023070000|2021-09-30 17:31:10|12332.7|12320.7|12333.2|12321.2|12333.8|12321.8|12332.7|12320.7|2
1633023080000|2021-09-30 17:31:20|12333.8|12321.8|12335.7|12323.7|12336.3|12324.3|12333.8|12321.8|0
1633023090000|2021-09-30 17:31:30|12334.5|12322.5|12335.7|12323.7|12335.7|12323.7|12333.9|12321.9|1
1633023100000|2021-09-30 17:31:40|12336.4|12324.4|12342.7|12330.7|12343.2|12331.2|12336.4|12324.4|6
1633023110000|2021-09-30 17:31:50|12343.2|12331.2|12341.4|12329.4|12343.9|12331.9|12341.4|12329.4|2
1633023120000|2021-09-30 17:32:00|12340.7|12328.7|12338.9|12326.9|12340.7|12328.7|12338.9|12326.9|0
1633023140000|2021-09-30 17:32:20|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|12335.7|12323.7|0
1633023150000|2021-09-30 17:32:30|12337.7|12325.7|12340.3|12328.3|12340.3|12328.3|12337.1|12325.1|9
1633023160000|2021-09-30 17:32:40|12339.6|12327.6|12339.6|12327.6|12339.6|12327.6|12339|12327|0
1633023170000|2021-09-30 17:32:50|12339|12327|12341.5|12329.5|12341.5|12329.5|12338.3|12326.3|1
1633023180000|2021-09-30 17:33:00|12340.3|12328.3|12341.5|12329.5|12341.5|12329.5|12340.3|12328.3|0
1633023190000|2021-09-30 17:33:10|12340.9|12328.9|12334.6|12322.6|12340.9|12328.9|12334.6|12322.6|0
1633023200000|2021-09-30 17:33:20|12336.5|12324.5|12336.5|12324.5|12337.1|12325.1|12335.3|12323.3|3
1633023210000|2021-09-30 17:33:30|12332.1|12320.1|12336.3|12324.3|12336.3|12324.3|12330.9|12318.9|19
1633023220000|2021-09-30 17:33:40|12335.8|12323.8|12338.3|12326.3|12338.3|12326.3|12335.8|12323.8|3
1633023230000|2021-09-30 17:33:50|12337.6|12325.6|12337.1|12325.1|12338.3|12326.3|12335.8|12323.8|6
1633023240000|2021-09-30 17:34:00|12335.8|12323.8|12334.6|12322.6|12337.7|12325.7|12334.6|12322.6|0
1633023250000|2021-09-30 17:34:10|12335.2|12323.2|12342.8|12330.8|12342.8|12330.8|12334.6|12322.6|4
1633023260000|2021-09-30 17:34:20|12344|12332|12344|12332|12344|12332|12342.8|12330.8|0
1633023270000|2021-09-30 17:34:30|12343.4|12331.4|12343.4|12331.4|12344|12332|12343.4|12331.4|6
1633023280000|2021-09-30 17:34:40|12343.5|12331.5|12347.3|12335.3|12347.3|12335.3|12343.5|12331.5|0
1633023290000|2021-09-30 17:34:50|12349.8|12337.8|12351.6|12339.6|12351.7|12339.7|12348.5|12336.5|3
1633023300000|2021-09-30 17:35:00|12348.5|12336.5|12350.4|12338.4|12351|12339|12346|12334|1
1633023310000|2021-09-30 17:35:10|12349.7|12337.7|12353.6|12341.6|12353.6|12341.6|12346.6|12334.6|2
1633023320000|2021-09-30 17:35:20|12354.1|12342.1|12351.6|12339.6|12354.1|12342.1|12349.8|12337.8|4
1633023330000|2021-09-30 17:35:30|12351|12339|12351|12339|12353.5|12341.5|12351|12339|0
1633023340000|2021-09-30 17:35:40|12351.5|12339.5|12352.2|12340.2|12352.2|12340.2|12351.5|12339.5|6
1633023350000|2021-09-30 17:35:50|||||||||1
1633023360000|2021-09-30 17:36:00|12353.6|12341.6|12352.8|12340.8|12353.6|12341.6|12352.8|12340.8|0
1633023370000|2021-09-30 17:36:10|12352.2|12340.2|12356|12344|12356|12344|12352.2|12340.2|0
1633023380000|2021-09-30 17:36:20|12356.6|12344.6|12354.8|12342.8|12356.6|12344.6|12354.8|12342.8|0
1633023390000|2021-09-30 17:36:30|12356.1|12344.1|12357.3|12345.3|12357.3|12345.3|12356.1|12344.1|0
1633023410000|2021-09-30 17:36:50|12356.7|12344.7|12354.8|12342.8|12356.7|12344.7|12354.8|12342.8|0
1633023430000|2021-09-30 17:37:10|12353.6|12341.6|12354.1|12342.1|12354.1|12342.1|12353.6|12341.6|1
1633023440000|2021-09-30 17:37:20|12354.8|12342.8|12357.3|12345.3|12357.3|12345.3|12354.8|12342.8|0
1633023450000|2021-09-30 17:37:30|12357.9|12345.9|12357.3|12345.3|12357.9|12345.9|12357.3|12345.3|0
1633023460000|2021-09-30 17:37:40|12357.9|12345.9|12356.6|12344.6|12357.9|12345.9|12356.1|12344.1|0
1633023470000|2021-09-30 17:37:50|12357.3|12345.3|12361.7|12349.7|12361.7|12349.7|12357.3|12345.3|30
1633023480000|2021-09-30 17:38:00|12361.1|12349.1|12358.6|12346.6|12361.1|12349.1|12358.6|12346.6|2
1633023490000|2021-09-30 17:38:10|12358|12346|12359.2|12347.2|12359.2|12347.2|12358|12346|1
1633023500000|2021-09-30 17:38:20|12358.6|12346.6|12358|12346|12358.6|12346.6|12358|12346|3
1633023510000|2021-09-30 17:38:30|12358.7|12346.7|12353|12341|12358.7|12346.7|12351.7|12339.7|2
1633023520000|2021-09-30 17:38:40|12355.4|12343.4|12357.3|12345.3|12357.3|12345.3|12354.8|12342.8|2
1633023530000|2021-09-30 17:38:50|12358|12346|12355.5|12343.5|12358|12346|12355.5|12343.5|0
1633023540000|2021-09-30 17:39:00|12354.8|12342.8|12356.7|12344.7|12357.3|12345.3|12354.2|12342.2|1
1633023550000|2021-09-30 17:39:10|12357.3|12345.3|12357.3|12345.3|12357.3|12345.3|12357.3|12345.3|0
1633023560000|2021-09-30 17:39:20|12356.7|12344.7|12356.7|12344.7|12357.3|12345.3|12356.7|12344.7|0
1633023570000|2021-09-30 17:39:30|12356.1|12344.1|12359.2|12347.2|12359.2|12347.2|12356.1|12344.1|0
1633023580000|2021-09-30 17:39:40|12358.7|12346.7|12360.6|12348.6|12360.6|12348.6|12358.7|12346.7|0
1633023590000|2021-09-30 17:39:50|12361.2|12349.2|12363.7|12351.7|12363.7|12351.7|12361.2|12349.2|1
1633023600000|2021-09-30 17:40:00|12364.3|12352.3|12370.6|12358.6|12370.6|12358.6|12363.7|12351.7|3
1633023610000|2021-09-30 17:40:10|12369.9|12357.9|12367.4|12355.4|12371.2|12359.2|12366.2|12354.2|0
1633023620000|2021-09-30 17:40:20|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|0
1633023630000|2021-09-30 17:40:30|12369.8|12357.8|12368.8|12356.8|12371.2|12359.2|12368.8|12356.8|14
1633023640000|2021-09-30 17:40:40|12369.4|12357.4|12367.5|12355.5|12370|12358|12367.5|12355.5|0
1633023650000|2021-09-30 17:40:50|12365|12353|12361.9|12349.9|12365|12353|12360|12348|0
1633023660000|2021-09-30 17:41:00|12361.3|12349.3|12368.1|12356.1|12368.1|12356.1|12361.3|12349.3|0
1633023670000|2021-09-30 17:41:10|12367.5|12355.5|12373.1|12361.1|12373.1|12361.1|12363.2|12351.2|3
1633023680000|2021-09-30 17:41:20|12373.8|12361.8|12375|12363|12375|12363|12370|12358|0
1633023690000|2021-09-30 17:41:30|12374.4|12362.4|12376.4|12364.4|12376.4|12364.4|12373.8|12361.8|3
1633023700000|2021-09-30 17:41:40|12375.7|12363.7|12381.4|12369.4|12382|12370|12373.9|12361.9|2
1633023710000|2021-09-30 17:41:50|12380.8|12368.8|12378.9|12366.9|12381.4|12369.4|12378.9|12366.9|0
1633023720000|2021-09-30 17:42:00|12377|12365|12378.9|12366.9|12379.5|12367.5|12372|12360|15
1633023730000|2021-09-30 17:42:10|12380.7|12368.7|12380.8|12368.8|12381.4|12369.4|12378.9|12366.9|0
1633023740000|2021-09-30 17:42:20|12382.1|12370.1|12381.4|12369.4|12382.6|12370.6|12380.7|12368.7|3
1633023750000|2021-09-30 17:42:30|12382.1|12370.1|12383.4|12371.4|12385.2|12373.2|12382.1|12370.1|3
1633023760000|2021-09-30 17:42:40|12384|12372|12384.6|12372.6|12385.2|12373.2|12382.7|12370.7|1
1633023770000|2021-09-30 17:42:50|12383.3|12371.3|12385.9|12373.9|12385.9|12373.9|12383.3|12371.3|24
1633023780000|2021-09-30 17:43:00|12386.5|12374.5|12387.2|12375.2|12387.2|12375.2|12385.2|12373.2|0
1633023790000|2021-09-30 17:43:10|12386.5|12374.5|12386.6|12374.6|12387.2|12375.2|12386.5|12374.5|11
1633023800000|2021-09-30 17:43:20|12387.2|12375.2|12386.6|12374.6|12387.2|12375.2|12386|12374|7
1633023810000|2021-09-30 17:43:30|12384.1|12372.1|12379.7|12367.7|12384.1|12372.1|12379.7|12367.7|2
1633023820000|2021-09-30 17:43:40|12379.1|12367.1|12376.6|12364.6|12379.1|12367.1|12376.6|12364.6|0
1633023840000|2021-09-30 17:44:00|12377.2|12365.2|12380.9|12368.9|12380.9|12368.9|12377.2|12365.2|0
1633023850000|2021-09-30 17:44:10|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|0
1633023860000|2021-09-30 17:44:20|12377.7|12365.7|12381.4|12369.4|12381.4|12369.4|12376.6|12364.6|27
1633023870000|2021-09-30 17:44:30|12382|12370|12380.7|12368.7|12382|12370|12380|12368|3
1633023890000|2021-09-30 17:44:50|12382.6|12370.6|12383.2|12371.2|12383.2|12371.2|12382.6|12370.6|0
1633023900000|2021-09-30 17:45:00|12382|12370|12383.3|12371.3|12384.5|12372.5|12380.7|12368.7|0
1633023910000|2021-09-30 17:45:10|12383.9|12371.9|12381.5|12369.5|12384.5|12372.5|12380.2|12368.2|6
1633023920000|2021-09-30 17:45:20|12380.9|12368.9|12378.2|12366.2|12381.5|12369.5|12377|12365|1
1633023930000|2021-09-30 17:45:30|12377|12365|12377|12365|12377|12365|12377|12365|0
1633023940000|2021-09-30 17:45:40|12376.3|12364.3|12375.6|12363.6|12376.9|12364.9|12375.6|12363.6|10
1633023950000|2021-09-30 17:45:50|12374.4|12362.4|12374.4|12362.4|12374.4|12362.4|12374.4|12362.4|6
1633023960000|2021-09-30 17:46:00|12373.8|12361.8|12369.3|12357.3|12373.8|12361.8|12369.3|12357.3|1
1633023980000|2021-09-30 17:46:20|12370|12358|12373.7|12361.7|12373.7|12361.7|12370|12358|0
1633023990000|2021-09-30 17:46:30|12373.1|12361.1|12369.3|12357.3|12373.1|12361.1|12369.3|12357.3|1
1633024000000|2021-09-30 17:46:40|12368|12356|12366.9|12354.9|12368.7|12356.7|12366.9|12354.9|2
1633024010000|2021-09-30 17:46:50|12366.2|12354.2|12369.3|12357.3|12369.9|12357.9|12365.6|12353.6|4
1633024020000|2021-09-30 17:47:00|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|12369.9|12357.9|0
1633024030000|2021-09-30 17:47:10|12367.4|12355.4|12366.8|12354.8|12367.4|12355.4|12366.8|12354.8|0
1633024040000|2021-09-30 17:47:20|12368.6|12356.6|12366.8|12354.8|12368.6|12356.6|12366.8|12354.8|4
1633024050000|2021-09-30 17:47:30|12366.1|12354.1|12366.8|12354.8|12367.4|12355.4|12366.1|12354.1|4
1633024060000|2021-09-30 17:47:40|12368|12356|12366.8|12354.8|12368|12356|12366.8|12354.8|0
1633024080000|2021-09-30 17:48:00|12367.5|12355.5|12363.1|12351.1|12367.5|12355.5|12363|12351|1
1633024090000|2021-09-30 17:48:10|12361.2|12349.2|12364.3|12352.3|12364.3|12352.3|12361.2|12349.2|1
1633024100000|2021-09-30 17:48:20|12363.6|12351.6|12361.7|12349.7|12363.6|12351.6|12360.6|12348.6|1
1633024110000|2021-09-30 17:48:30|12360.5|12348.5|12361.7|12349.7|12362.4|12350.4|12360.5|12348.5|0
1633024120000|2021-09-30 17:48:40|12360.5|12348.5|12356.2|12344.2|12360.5|12348.5|12356.2|12344.2|1
1633024130000|2021-09-30 17:48:50|12354.9|12342.9|12357.4|12345.4|12357.4|12345.4|12353.6|12341.6|1
1633024140000|2021-09-30 17:49:00|12355.6|12343.6|12354.3|12342.3|12357.4|12345.4|12353.7|12341.7|0
1633024150000|2021-09-30 17:49:10|12353.1|12341.1|12353|12341|12354.2|12342.2|12351.8|12339.8|1
1633024160000|2021-09-30 17:49:20|12352.4|12340.4|12352.4|12340.4|12352.4|12340.4|12352.4|12340.4|1
1633024170000|2021-09-30 17:49:30|12353|12341|12356.1|12344.1|12356.7|12344.7|12353|12341|3
1633024180000|2021-09-30 17:49:40|12356.8|12344.8|12356.7|12344.7|12357.4|12345.4|12356.1|12344.1|0
1633024190000|2021-09-30 17:49:50|12356.1|12344.1|12354.2|12342.2|12356.1|12344.1|12353|12341|0
1633024200000|2021-09-30 17:50:00|12355.6|12343.6|12362.4|12350.4|12362.4|12350.4|12355.6|12343.6|21
1633024210000|2021-09-30 17:50:10|12364.3|12352.3|12365.6|12353.6|12366.8|12354.8|12364.3|12352.3|0
1633024220000|2021-09-30 17:50:20|12366.8|12354.8|12368.6|12356.6|12369.3|12357.3|12366.8|12354.8|2
1633024230000|2021-09-30 17:50:30|12367.4|12355.4|12371.2|12359.2|12371.2|12359.2|12367.4|12355.4|0
1633024240000|2021-09-30 17:50:40|12370.6|12358.6|12371.9|12359.9|12372.5|12360.5|12370.6|12358.6|0
1633024250000|2021-09-30 17:50:50|12371.2|12359.2|12359.9|12347.9|12371.2|12359.2|12359.9|12347.9|2
1633024260000|2021-09-30 17:51:00|12363.5|12351.5|12367.4|12355.4|12367.4|12355.4|12362.4|12350.4|1
1633024270000|2021-09-30 17:51:10|12368|12356|12369.9|12357.9|12369.9|12357.9|12368|12356|0
1633024280000|2021-09-30 17:51:20|12369.2|12357.2|12364.3|12352.3|12369.2|12357.2|12364.3|12352.3|3
1633024290000|2021-09-30 17:51:30|12363.7|12351.7|12360.6|12348.6|12364.3|12352.3|12360.6|12348.6|0
1633024300000|2021-09-30 17:51:40|12359.4|12347.4|12358|12346|12359.4|12347.4|12356.1|12344.1|5
1633024310000|2021-09-30 17:51:50|12357.4|12345.4|12358|12346|12358|12346|12356.1|12344.1|5
1633024320000|2021-09-30 17:52:00|12357.4|12345.4|12359.3|12347.3|12361.2|12349.2|12356.7|12344.7|4
1633024330000|2021-09-30 17:52:10|12361.8|12349.8|12361.2|12349.2|12361.8|12349.8|12360.7|12348.7|2
1633024340000|2021-09-30 17:52:20|12360.7|12348.7|12360.7|12348.7|12360.7|12348.7|12360.7|12348.7|0
1633024350000|2021-09-30 17:52:30|12361.2|12349.2|12361.2|12349.2|12361.8|12349.8|12361.2|12349.2|0
1633024360000|2021-09-30 17:52:40|12359.9|12347.9|12358.1|12346.1|12359.9|12347.9|12358.1|12346.1|0
1633024370000|2021-09-30 17:52:50|12356.8|12344.8|12356.8|12344.8|12357.4|12345.4|12356.8|12344.8|1
1633024380000|2021-09-30 17:53:00|12358.1|12346.1|12356.8|12344.8|12358.1|12346.1|12356.8|12344.8|1
1633024390000|2021-09-30 17:53:10|12357.4|12345.4|12360.6|12348.6|12361.8|12349.8|12357.4|12345.4|0
1633024400000|2021-09-30 17:53:20|12361.3|12349.3|12358.2|12346.2|12361.3|12349.3|12358.2|12346.2|0
1633024410000|2021-09-30 17:53:30|12357.6|12345.6|12361.3|12349.3|12361.3|12349.3|12357.6|12345.6|0
1633024420000|2021-09-30 17:53:40|12359.5|12347.5|12360.6|12348.6|12360.6|12348.6|12357.6|12345.6|13
1633024430000|2021-09-30 17:53:50|12360|12348|12357.4|12345.4|12360|12348|12356.8|12344.8|1
1633024440000|2021-09-30 17:54:00|12355.6|12343.6|12354.9|12342.9|12355.6|12343.6|12353.8|12341.8|0
1633024450000|2021-09-30 17:54:10|12355.6|12343.6|12355.6|12343.6|12355.6|12343.6|12354.3|12342.3|2
1633024460000|2021-09-30 17:54:20|12354.9|12342.9|12347.4|12335.4|12354.9|12342.9|12346.8|12334.8|0
1633024470000|2021-09-30 17:54:30|12348.1|12336.1|12344.9|12332.9|12348.1|12336.1|12342.4|12330.4|3
1633024480000|2021-09-30 17:54:40|12344.3|12332.3|12349.3|12337.3|12349.3|12337.3|12343.1|12331.1|0
1633024490000|2021-09-30 17:54:50|12348.8|12336.8|12346.3|12334.3|12348.8|12336.8|12346.3|12334.3|0
1633024500000|2021-09-30 17:55:00|12346.9|12334.9|12346.4|12334.4|12349.4|12337.4|12345.1|12333.1|0
1633024510000|2021-09-30 17:55:10|12347.6|12335.6|12346.9|12334.9|12347.6|12335.6|12346.9|12334.9|0
1633024520000|2021-09-30 17:55:20|12345.1|12333.1|12347.6|12335.6|12350.7|12338.7|12345.1|12333.1|0
1633024530000|2021-09-30 17:55:30|12348.2|12336.2|12344.4|12332.4|12349.4|12337.4|12343.2|12331.2|1
1633024540000|2021-09-30 17:55:40|12345.1|12333.1|12341.9|12329.9|12345.1|12333.1|12341.9|12329.9|0
1633024550000|2021-09-30 17:55:50|12342.6|12330.6|12342.6|12330.6|12342.6|12330.6|12342.6|12330.6|1
1633024560000|2021-09-30 17:56:00|12340.1|12328.1|12345.6|12333.6|12346.2|12334.2|12340.1|12328.1|15
1633024570000|2021-09-30 17:56:10|12344.9|12332.9|12339.9|12327.9|12344.9|12332.9|12339.3|12327.3|0
1633024580000|2021-09-30 17:56:20|12338|12326|12337.4|12325.4|12341.2|12329.2|12336.8|12324.8|2
1633024590000|2021-09-30 17:56:30|12334.9|12322.9|12341.1|12329.1|12341.1|12329.1|12334.3|12322.3|15
1633024600000|2021-09-30 17:56:40|12339.8|12327.8|12338.6|12326.6|12340.4|12328.4|12338.6|12326.6|1
1633024610000|2021-09-30 17:56:50|12337.9|12325.9|12337.3|12325.3|12337.9|12325.9|12336.7|12324.7|2
1633024620000|2021-09-30 17:57:00|12336.7|12324.7|12336.1|12324.1|12337.9|12325.9|12334.2|12322.2|1
1633024630000|2021-09-30 17:57:10|12337.9|12325.9|12335.4|12323.4|12337.9|12325.9|12333.6|12321.6|4
1633024640000|2021-09-30 17:57:20|12334.3|12322.3|12333.6|12321.6|12336.1|12324.1|12333.6|12321.6|0
1633024650000|2021-09-30 17:57:30|12334.2|12322.2|12331.7|12319.7|12334.2|12322.2|12331.7|12319.7|3
1633024660000|2021-09-30 17:57:40|12330.9|12318.9|12338.6|12326.6|12338.6|12326.6|12330.9|12318.9|7
1633024670000|2021-09-30 17:57:50|12338|12326|12333.6|12321.6|12338|12326|12331.7|12319.7|3
1633024680000|2021-09-30 17:58:00|12331.1|12319.1|12333.6|12321.6|12333.6|12321.6|12331.1|12319.1|11
1633024690000|2021-09-30 17:58:10|12336.7|12324.7|12336.3|12324.3|12338.5|12326.5|12333|12321|4
1633024700000|2021-09-30 17:58:20|12334.9|12322.9|12335.5|12323.5|12336.1|12324.1|12333|12321|14
1633024710000|2021-09-30 17:58:30|12333.6|12321.6|12338.6|12326.6|12338.6|12326.6|12333|12321|1
1633024720000|2021-09-30 17:58:40|12338|12326|12336.1|12324.1|12339.7|12327.7|12336.1|12324.1|3
1633024730000|2021-09-30 17:58:50|12337.2|12325.2|12337.2|12325.2|12337.2|12325.2|12336.7|12324.7|0
1633024740000|2021-09-30 17:59:00|12337.8|12325.8|12350.5|12338.5|12350.5|12338.5|12337.2|12325.2|18
1633024750000|2021-09-30 17:59:10|12353.2|12341.2|12349.5|12337.5|12358.6|12346.6|12349.5|12337.5|24
1633024760000|2021-09-30 17:59:20|12349.6|12337.6|12338.2|12326.2|12352.5|12340.5|12338.2|12326.2|15
1633024770000|2021-09-30 17:59:30|12333.8|12321.8|12345.3|12333.3|12345.3|12333.3|12325.7|12313.7|83
1633024780000|2021-09-30 17:59:40|12345.9|12333.9|12344.4|12332.4|12349|12337|12341|12329|35
1633024790000|2021-09-30 17:59:50|12343.7|12331.7|12341.3|12329.3|12346.3|12334.3|12339.4|12327.4|70
1633024800000|2021-09-30 18:00:00|12340.6|12328.6|12343.5|12331.5|12345.3|12333.3|12338.9|12326.9|57
1633024810000|2021-09-30 18:00:10|12344.2|12332.2|12339|12327|12349|12337|12339|12327|79
1633024820000|2021-09-30 18:00:20|12339.1|12327.1|12341.7|12329.7|12342.8|12330.8|12339.1|12327.1|18
1633024830000|2021-09-30 18:00:30|12342.4|12330.4|12343|12331|12343.7|12331.7|12342.4|12330.4|43
1633024840000|2021-09-30 18:00:40|12339.8|12327.8|12337.9|12325.9|12341.7|12329.7|12337.9|12325.9|25
1633024850000|2021-09-30 18:00:50|12339.2|12327.2|12341.7|12329.7|12341.7|12329.7|12339.2|12327.2|0
1633024860000|2021-09-30 18:01:00|12343|12331|12343.7|12331.7|12343.7|12331.7|12343|12331|61
1633024870000|2021-09-30 18:01:10|12344.4|12332.4|12343|12331|12344.4|12332.4|12343|12331|46
1633024880000|2021-09-30 18:01:20|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|12344.4|12332.4|2
1633024890000|2021-09-30 18:01:30|12343|12331|12342.5|12330.5|12343|12331|12342.5|12330.5|10
1633024900000|2021-09-30 18:01:40|12343|12331|12340.5|12328.5|12343|12331|12340.5|12328.5|1
1633024910000|2021-09-30 18:01:50|12341.2|12329.2|12340.4|12328.4|12341.8|12329.8|12338.6|12326.6|9
1633024920000|2021-09-30 18:02:00|12338.4|12326.4|12339.8|12327.8|12339.8|12327.8|12338.4|12326.4|3
1633024930000|2021-09-30 18:02:10|12339.1|12327.1|12339.2|12327.2|12339.2|12327.2|12338.5|12326.5|0
1633024940000|2021-09-30 18:02:20|12340.4|12328.4|12340.4|12328.4|12340.4|12328.4|12340.4|12328.4|2
1633024950000|2021-09-30 18:02:30|12338.4|12326.4|12337.3|12325.3|12338.4|12326.4|12335.4|12323.4|6
1633024960000|2021-09-30 18:02:40|12337.9|12325.9|12339|12327|12340.4|12328.4|12337.9|12325.9|16
1633024970000|2021-09-30 18:02:50|12337.8|12325.8|12338.4|12326.4|12339.1|12327.1|12337.8|12325.8|4
1633024980000|2021-09-30 18:03:00|12337.8|12325.8|12336.5|12324.5|12337.8|12325.8|12336.5|12324.5|7
1633024990000|2021-09-30 18:03:10|12335.3|12323.3|12335.3|12323.3|12335.3|12323.3|12335.3|12323.3|2
1633025000000|2021-09-30 18:03:20|12336.4|12324.4|12335.2|12323.2|12336.4|12324.4|12335.2|12323.2|14
1633025010000|2021-09-30 18:03:30|12336.4|12324.4|12336.4|12324.4|12336.4|12324.4|12336.4|12324.4|0
1633025020000|2021-09-30 18:03:40|12334.7|12322.7|12335.2|12323.2|12335.2|12323.2|12333.8|12321.8|1
1633025030000|2021-09-30 18:03:50|12335.7|12323.7|12337.1|12325.1|12337.1|12325.1|12335.7|12323.7|12
1633025040000|2021-09-30 18:04:00|12337.7|12325.7|12339|12327|12339.7|12327.7|12337.7|12325.7|5
1633025050000|2021-09-30 18:04:10|12339.7|12327.7|12340.4|12328.4|12340.4|12328.4|12339.7|12327.7|1
1633025060000|2021-09-30 18:04:20|12341.6|12329.6|12342.8|12330.8|12348|12332|12341.5|12326.8|6
1633025070000|2021-09-30 18:04:30|12343.4|12331.4|12350.9|12338.9|12350.9|12338.9|12341.6|12329.6|2
1633025080000|2021-09-30 18:04:40|12354.4|12334.4|12353.4|12341.4|12354.4|12341.4|12349|12334.4|1
1633025090000|2021-09-30 18:04:50|12352.9|12340.9|12349.2|12337.2|12352.9|12340.9|12349.2|12337.2|18
1633025100000|2021-09-30 18:05:00|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|0
1633095000000|2021-10-01 13:30:00|12393.4|12381.4|12381.6|12369.6|12393.4|12381.4|12372.4|12360.4|97
1633095010000|2021-10-01 13:30:10|12384.1|12372.1|12381.3|12369.3|12389|12377|12380.8|12368.8|21
1633095020000|2021-10-01 13:30:20|12380.8|12368.8|12387.3|12375.3|12389.5|12377.5|12380.8|12368.8|4
1633095030000|2021-10-01 13:30:30|12386.6|12374.6|12381.9|12369.9|12388.3|12376.3|12381.3|12369.3|7
1633095040000|2021-10-01 13:30:40|12383|12371|12379.1|12367.1|12383|12371|12378.6|12366.6|18
1633095050000|2021-10-01 13:30:50|12379.8|12367.8|12374.7|12362.7|12383.8|12369.8|12374.7|12362.7|6
1633095060000|2021-10-01 13:31:00|12376.1|12364.1|12379.7|12367.7|12381.1|12369.1|12376.1|12364.1|12
1633095070000|2021-10-01 13:31:10|12379|12367|12382.1|12370.1|12385.2|12373.2|12378.3|12366.3|44
1633095080000|2021-10-01 13:31:20|12383.3|12371.3|12391.6|12379.6|12393|12381|12380.8|12368.8|22
1633095090000|2021-10-01 13:31:30|12389.7|12377.7|12390.2|12378.2|12393.6|12380.7|12387.9|12373.6|32
1633095100000|2021-10-01 13:31:40|12391.4|12379.4|12394.1|12382.1|12394.7|12382.7|12390.2|12378.2|4
1633095110000|2021-10-01 13:31:50|12393.4|12381.4|12396.6|12384.6|12397.2|12385.2|12393.4|12381.4|6
1633095120000|2021-10-01 13:32:00|12395.3|12383.3|12396.1|12384.1|12401.8|12389.8|12392.9|12380.9|10
1633095130000|2021-10-01 13:32:10|12397.2|12385.2|12398.6|12386.6|12398.6|12386.6|12396.1|12384.1|8
1633095140000|2021-10-01 13:32:20|12398.4|12386.4|12393.2|12381.2|12398.6|12386.6|12392.8|12380.8|12
1633095150000|2021-10-01 13:32:30|12393.7|12381.7|12391.2|12379.2|12395|12383|12390|12378|1
1633095160000|2021-10-01 13:32:40|12390.7|12378.7|12386.8|12374.8|12392.5|12380.5|12386.8|12374.8|6
1633095170000|2021-10-01 13:32:50|12387.4|12375.4|12383.1|12371.1|12387.4|12375.4|12381.8|12369.8|0
1633095180000|2021-10-01 13:33:00|12387.8|12375.8|12386.4|12374.4|12388.9|12376.9|12386.4|12374.4|5
1633095190000|2021-10-01 13:33:10|12385.8|12373.8|12383.2|12371.2|12386.4|12374.4|12381.9|12369.9|6
1633095200000|2021-10-01 13:33:20|12384.3|12372.3|12381.1|12369.1|12385.6|12373.6|12380|12368|15
1633095210000|2021-10-01 13:33:30|12381.7|12369.7|12385.1|12373.1|12385.7|12373.7|12380|12368|12
1633095220000|2021-10-01 13:33:40|12385.7|12373.7|12383.9|12371.9|12385.7|12373.7|12381.9|12369.9|4
1633095230000|2021-10-01 13:33:50|12383.2|12371.2|12377.5|12365.5|12383.2|12371.2|12377.5|12365.5|3
1633095240000|2021-10-01 13:34:00|12376.8|12364.8|12379|12367|12383.6|12371.6|12376.8|12364.8|18
1633095250000|2021-10-01 13:34:10|12379.7|12367.7|12381.1|12369.1|12381.1|12369.1|12379.7|12367.7|1
1633095260000|2021-10-01 13:34:20|12380.6|12368.6|12388.5|12376.5|12390.6|12378.6|12380.6|12368.6|9
1633095270000|2021-10-01 13:34:30|12389|12377|12397.6|12385.6|12398.8|12386.8|12388.5|12376.5|19
1633095280000|2021-10-01 13:34:40|12398.8|12386.8|12401.4|12389.4|12402.6|12390.6|12398.2|12386.2|37
1633095290000|2021-10-01 13:34:50|12400.8|12388.8|12403.6|12391.6|12403.6|12391.6|12399.3|12387.3|18
1633095300000|2021-10-01 13:35:00|12402.9|12390.9|12411.5|12399.5|12413.3|12401.3|12400.6|12388.3|27
1633095310000|2021-10-01 13:35:10|12412.6|12400.6|12412.1|12400.1|12412.8|12400.8|12410.1|12398.1|11
1633095320000|2021-10-01 13:35:20|12410.8|12398.8|12410|12398|12411.4|12399.4|12409.4|12397.4|2
1633095330000|2021-10-01 13:35:30|12413.6|12401.6|12414.9|12402.9|12416.1|12404.1|12413.6|12401.6|15
1633095340000|2021-10-01 13:35:40|12413.6|12401.6|12418.9|12406.9|12418.9|12406.9|12413.6|12401.6|2
1633095350000|2021-10-01 13:35:50|12417|12405|12419.6|12407.6|12420.3|12408.3|12412.4|12395.8|15
1633095360000|2021-10-01 13:36:00|12418.9|12406.9|12420.3|12408.3|12422.3|12410.3|12418.2|12406.2|8
1633095370000|2021-10-01 13:36:10|12421|12409|12421|12409|12423.6|12411.6|12419.7|12407.7|7
1633095380000|2021-10-01 13:36:20|12418.9|12406.9|12417.1|12405.1|12419.7|12407.7|12417.1|12405.1|3
1633095390000|2021-10-01 13:36:30|12415.7|12403.7|12411.8|12399.8|12416.5|12403.7|12410.1|12395.3|7
1633095400000|2021-10-01 13:36:40|12410|12398|12410|12398|12415.3|12398.6|12408.9|12394.6|9
1633095410000|2021-10-01 13:36:50|12410.6|12398.6|12414.6|12402.6|12414.6|12402.6|12410.6|12398.6|2
1633095420000|2021-10-01 13:37:00|12415.1|12403.1|12415.1|12403.1|12416.4|12404.4|12415.1|12403.1|1
1633095430000|2021-10-01 13:37:10|12414.5|12402.5|12413.3|12401.3|12415.1|12403.1|12413.3|12401.3|10
1633095440000|2021-10-01 13:37:20|12414.5|12402.5|12417.2|12397.2|12417.9|12402.5|12412.7|12397.2|2
1633095450000|2021-10-01 13:37:30|12413.8|12401.8|12411.3|12399.3|12413.8|12401.8|12410.7|12398.7|0
1633095460000|2021-10-01 13:37:40|12410.6|12398.6|12409.3|12397.3|12411.1|12399.1|12409.3|12397.3|0
1633095470000|2021-10-01 13:37:50|12408.8|12396.8|12405.3|12393.3|12408.8|12396.8|12405.3|12393.3|1
1633095480000|2021-10-01 13:38:00|12404.1|12392.1|12406.1|12394.1|12406.1|12394.1|12404.1|12392.1|2
1633095490000|2021-10-01 13:38:10|12410|12398|12409.3|12397.3|12411.3|12399.3|12409.3|12397.3|0
1633095500000|2021-10-01 13:38:20|12409.9|12397.9|12413.8|12401.8|12413.8|12401.8|12409.3|12397.3|1
1633095510000|2021-10-01 13:38:30|12417.2|12397.2|12418.3|12406.3|12418.3|12406.3|12413.2|12397.2|0
1633095520000|2021-10-01 13:38:40|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|12418.9|12406.9|0
1633095540000|2021-10-01 13:39:00|12419.5|12407.5|12428.1|12416.1|12428.6|12416.6|12419.5|12407.5|10
1633095550000|2021-10-01 13:39:10|12428.7|12416.7|12426.7|12414.7|12428.7|12416.7|12426.7|12414.7|10
1633095560000|2021-10-01 13:39:20|12427.4|12415.4|12425.4|12413.4|12427.4|12415.4|12425.4|12413.4|0
1633095570000|2021-10-01 13:39:30|12424.9|12412.9|12428.1|12416.1|12428.1|12416.1|12423.5|12411.5|1
1633095580000|2021-10-01 13:39:40|12430|12418|12427.4|12415.4|12430|12418|12427.4|12415.4|0
1633095590000|2021-10-01 13:39:50|12428.6|12416.6|12428.1|12416.1|12429.3|12417.3|12426.1|12414.1|4
1633095600000|2021-10-01 13:40:00|12427.5|12415.5|12431.5|12419.5|12432.2|12420.2|12424.9|12411.8|29
1633095610000|2021-10-01 13:40:10|12431|12419|12433.6|12421.6|12434.3|12422.3|12431|12419|1
1633095620000|2021-10-01 13:40:20|12434.9|12422.9|12434.2|12422.2|12434.9|12422.9|12432.9|12420.9|1
1633095630000|2021-10-01 13:40:30|12433.5|12421.5|12430.3|12418.3|12434.2|12422.2|12426.6|12412.5|7
1633095640000|2021-10-01 13:40:40|12429.7|12417.7|12433.5|12421.5|12433.6|12421.6|12427.8|12411.8|6
1633095650000|2021-10-01 13:40:50|12434.7|12422.7|12434.9|12422.9|12435.4|12423.4|12432.9|12420.9|3
1633095660000|2021-10-01 13:41:00|12436.7|12424.7|12438.6|12426.6|12438.6|12426.6|12435.3|12423.3|3
1633095670000|2021-10-01 13:41:10|12439.2|12427.2|12442.5|12430.5|12442.5|12430.5|12439.2|12427.2|16
1633095680000|2021-10-01 13:41:20|12441.8|12429.8|12439.9|12427.9|12443.6|12431.6|12439.2|12427.2|11
1633095690000|2021-10-01 13:41:30|12443.1|12431.1|12443.2|12431.2|12444.5|12432.5|12439.9|12427.9|4
1633095700000|2021-10-01 13:41:40|12445.8|12433.8|12445.8|12433.8|12445.8|12433.8|12445.8|12433.8|0
1633095710000|2021-10-01 13:41:50|12446.4|12434.4|12445.8|12433.8|12446.4|12434.4|12445.8|12433.8|1
1633095720000|2021-10-01 13:42:00|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|1
1633095740000|2021-10-01 13:42:20|12445.7|12433.7|12443.8|12431.8|12445.7|12433.7|12442|12430|5
1633095750000|2021-10-01 13:42:30|12442.5|12430.5|12440.6|12428.6|12442.5|12430.5|12440.6|12428.6|1
1633095760000|2021-10-01 13:42:40|12439.2|12427.2|12445|12433|12445|12433|12438.6|12426.6|0
1633095770000|2021-10-01 13:42:50|12444.5|12432.5|12445|12433|12447|12435|12442.5|12430.5|6
1633095780000|2021-10-01 13:43:00|12444.5|12432.5|12447|12435|12447|12435|12444.5|12432.5|3
1633095790000|2021-10-01 13:43:10|12448.1|12436.1|12447|12435|12452.8|12437.5|12445|12432.8|8
1633095800000|2021-10-01 13:43:20|12446.3|12434.3|12447|12435|12447.5|12435.5|12446.3|12434.3|0
1633095810000|2021-10-01 13:43:30|12445.7|12433.7|12445.7|12433.7|12447|12435|12445.7|12433.7|0
1633095820000|2021-10-01 13:43:40|12446.3|12434.3|12439.5|12427.5|12447|12435|12438.9|12426.9|2
1633095830000|2021-10-01 13:43:50|12438.9|12426.9|12440.6|12428.6|12444.5|12432.5|12438.9|12426.9|7
1633095840000|2021-10-01 13:44:00|12440|12428|12441.8|12429.8|12443.2|12431.2|12437|12425|5
1633095850000|2021-10-01 13:44:10|12441.3|12429.3|12437.7|12425.7|12441.3|12429.3|12437.7|12425.7|4
1633095860000|2021-10-01 13:44:20|12436.4|12424.4|12439.5|12427.5|12439.5|12427.5|12436.4|12424.4|1
1633095870000|2021-10-01 13:44:30|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|12438.2|12426.2|0
1633095880000|2021-10-01 13:44:40|12437.7|12425.7|12436.3|12424.3|12438.2|12426.2|12435|12423|0
1633095890000|2021-10-01 13:44:50|12437|12425|12436.4|12424.4|12437|12425|12436.4|12424.4|2
1633095900000|2021-10-01 13:45:00|12436.3|12424.3|12444.5|12432.5|12444.5|12432.5|12436.3|12424.3|2
1633095910000|2021-10-01 13:45:10|12445|12433|12440|12428|12445|12433|12440|12428|4
1633095920000|2021-10-01 13:45:20|12439.5|12427.5|12442|12430|12442.5|12430.5|12439.5|12427.5|0
1633095930000|2021-10-01 13:45:30|12443.9|12431.9|12449.6|12437.6|12450.7|12438.7|12443.9|12431.9|2
1633095940000|2021-10-01 13:45:40|12448.9|12436.9|12444.6|12432.6|12449.2|12436.9|12444.6|12429.2|3
1633095950000|2021-10-01 13:45:50|12445.2|12433.2|12443.1|12431.1|12445.9|12433.9|12440.7|12428.7|5
1633095960000|2021-10-01 13:46:00|12441.8|12429.8|12445.9|12433.9|12447.8|12435.8|12441.8|12429.8|3
1633095970000|2021-10-01 13:46:10|12446.4|12434.4|12447|12435|12447|12435|12445.7|12433.7|1
1633095980000|2021-10-01 13:46:20|12445.7|12433.7|12445.7|12433.7|12445.7|12433.7|12445.7|12433.7|0
1633095990000|2021-10-01 13:46:30|12442.5|12430.5|12436.3|12424.3|12442.5|12430.5|12436.3|12424.3|12
1633096000000|2021-10-01 13:46:40|12433.4|12421.4|12433.4|12421.4|12433.9|12421.9|12433.4|12421.4|10
1633096010000|2021-10-01 13:46:50|12435.2|12423.2|12435.7|12423.7|12435.7|12423.7|12433.9|12421.9|1
1633096020000|2021-10-01 13:47:00|12436.4|12424.4|12440.3|12428.3|12443.4|12431.4|12436.4|12424.4|6
1633096030000|2021-10-01 13:47:10|12440.9|12428.9|12442.8|12430.8|12443.4|12431.4|12440.2|12428.2|3
1633096040000|2021-10-01 13:47:20|12442.1|12430.1|12438.4|12426.4|12442.1|12430.1|12438.4|12426.4|16
1633096050000|2021-10-01 13:47:30|12439.1|12427.1|12438.4|12426.4|12439.1|12427.1|12437.1|12425.1|1
1633096060000|2021-10-01 13:47:40|12436.6|12424.6|12434.5|12422.5|12437.7|12425.7|12434.5|12422.5|11
1633096070000|2021-10-01 13:47:50|12435.2|12423.2|12433.9|12421.9|12435.2|12423.2|12433.9|12421.9|7
1633096080000|2021-10-01 13:48:00|12434.5|12422.5|12436.4|12424.4|12437|12425|12434.5|12422.5|0
1633096090000|2021-10-01 13:48:10|12435.9|12423.9|12432|12420|12435.9|12423.9|12432|12420|0
1633096100000|2021-10-01 13:48:20|12429.5|12417.5|12430.1|12418.1|12430.1|12418.1|12429.5|12417.5|1
1633096110000|2021-10-01 13:48:30|12428.9|12416.9|12423.4|12411.4|12428.9|12416.9|12423.4|12411.4|15
1633096120000|2021-10-01 13:48:40|12420.3|12408.3|12417|12405|12420.3|12408.3|12417|12405|19
1633096130000|2021-10-01 13:48:50|12417.7|12405.7|12418.4|12406.4|12422|12410|12417.7|12405.7|6
1633096140000|2021-10-01 13:49:00|12418.9|12406.9|12421.2|12409.2|12422.4|12410.4|12418.9|12406.9|13
1633096150000|2021-10-01 13:49:10|12420.6|12408.6|12415.6|12403.6|12421.2|12409.2|12415.6|12403.6|2
1633096160000|2021-10-01 13:49:20|12416.3|12404.3|12427.4|12415.4|12427.4|12415.4|12416.3|12404.3|4
1633096170000|2021-10-01 13:49:30|12428|12416|12426.7|12414.7|12428|12416|12426.7|12414.7|0
1633096180000|2021-10-01 13:49:40|12428|12416|12420.6|12408.6|12428|12416|12420.1|12408.1|17
1633096190000|2021-10-01 13:49:50|12418.1|12406.1|12418.1|12406.1|12418.1|12406.1|12418.1|12406.1|1
1633096200000|2021-10-01 13:50:00|12416.3|12404.3|12416.2|12404.2|12419.2|12407.2|12415.6|12403.6|1
1633096210000|2021-10-01 13:50:10|12415.6|12403.6|12417.6|12405.6|12417.6|12405.6|12415.6|12403.6|2
1633096220000|2021-10-01 13:50:20|12421.9|12409.9|12425|12405|12426.4|12412.8|12419.4|12405|15
1633096230000|2021-10-01 13:50:30|12425.1|12405.1|12417.9|12405.9|12425.1|12407.8|12417.9|12405.1|0
1633096240000|2021-10-01 13:50:40|12416.7|12404.7|12415.6|12403.6|12416.7|12404.7|12415.6|12403.6|0
1633096250000|2021-10-01 13:50:50|12413.1|12401.1|12416.7|12404.7|12416.7|12404.7|12413.1|12401.1|1
1633096280000|2021-10-01 13:51:20|12419.8|12407.8|12418|12406|12420.5|12408.5|12418|12406|7
1633096290000|2021-10-01 13:51:30|12417.4|12405.4|12418|12406|12418|12406|12417.4|12405.4|0
1633096300000|2021-10-01 13:51:40|12418.6|12406.6|12418.6|12406.6|12418.6|12406.6|12418.6|12406.6|0
1633096310000|2021-10-01 13:51:50|12421.7|12409.7|12427.4|12415.4|12428.1|12416.1|12421.7|12409.7|1
1633096320000|2021-10-01 13:52:00|12428.1|12416.1|12425.6|12413.6|12428.1|12416.1|12425.6|12413.6|6
1633096330000|2021-10-01 13:52:10|12423.1|12411.1|12425.6|12413.6|12425.6|12413.6|12423.1|12411.1|0
1633096340000|2021-10-01 13:52:20|12423.8|12411.8|12422.6|12410.6|12423.8|12411.8|12422|12410|9
1633096350000|2021-10-01 13:52:30|12421.8|12409.8|12420.5|12408.5|12421.8|12409.8|12419.3|12407.3|1
1633096360000|2021-10-01 13:52:40|12421.1|12409.1|12415.6|12403.6|12421.1|12409.1|12415.6|12403.6|0
1633096370000|2021-10-01 13:52:50|12413.1|12401.1|12414.4|12402.4|12414.4|12402.4|12413.1|12401.1|0
1633096380000|2021-10-01 13:53:00|12415.6|12403.6|12417.4|12405.4|12417.4|12405.4|12411.9|12399.9|2
1633096390000|2021-10-01 13:53:10|12416.8|12404.8|12417.9|12405.9|12421.6|12409.6|12416.2|12404.2|14
1633096400000|2021-10-01 13:53:20|12416.6|12404.6|12413.4|12401.4|12416.6|12404.6|12413.4|12401.4|1
1633096410000|2021-10-01 13:53:30|12412.9|12400.9|12413.6|12401.6|12413.6|12401.6|12409.7|12397.7|2
1633096420000|2021-10-01 13:53:40|12414.8|12402.8|12414.8|12402.8|12414.8|12402.8|12414.8|12402.8|4
1633096430000|2021-10-01 13:53:50|12415.4|12403.4|12415.4|12403.4|12415.4|12403.4|12415.4|12403.4|8
1633096440000|2021-10-01 13:54:00|12412.9|12400.9|12412.2|12400.2|12412.9|12400.9|12410.4|12398.4|0
1633096450000|2021-10-01 13:54:10|12412.9|12400.9|12410.8|12398.8|12412.9|12400.9|12410.1|12398.1|1
1633096460000|2021-10-01 13:54:20|12410.2|12398.2|12410.4|12398.4|12410.9|12398.9|12407.9|12395.9|8
1633096470000|2021-10-01 13:54:30|12412.5|12400.5|12409.3|12397.3|12412.5|12400.5|12409.3|12397.3|4
1633096480000|2021-10-01 13:54:40|12411.8|12399.8|12410.5|12398.5|12411.8|12399.8|12409.3|12397.3|0
1633096490000|2021-10-01 13:54:50|12411.8|12399.8|12409.8|12397.8|12411.8|12399.8|12409.8|12397.8|0
1633096500000|2021-10-01 13:55:00|12411.1|12399.1|12405.4|12393.4|12411.1|12399.1|12405.4|12393.4|3
1633096520000|2021-10-01 13:55:20|12402.9|12390.9|12402.2|12390.2|12402.9|12390.9|12400.9|12388.9|14
1633096540000|2021-10-01 13:55:40|12402.9|12390.9|12405.4|12393.4|12405.4|12393.4|12402.9|12390.9|0
1633096560000|2021-10-01 13:56:00|12406.6|12394.6|12405.4|12393.4|12406.6|12394.6|12405.4|12393.4|4
1633096570000|2021-10-01 13:56:10|12406.5|12394.5|12407.9|12395.9|12407.9|12395.9|12406.5|12394.5|3
1633096580000|2021-10-01 13:56:20|12408.5|12396.5|12408.5|12396.5|12408.5|12396.5|12408.5|12396.5|0
1633096600000|2021-10-01 13:56:40|12405.4|12393.4|12406|12394|12407.2|12395.2|12405.4|12393.4|4
1633096610000|2021-10-01 13:56:50|12405.4|12393.4|12404.7|12392.7|12405.4|12393.4|12404.7|12392.7|0
1633096620000|2021-10-01 13:57:00|12405.4|12393.4|12406.5|12394.5|12408.3|12396.3|12405.4|12393.4|14
1633096630000|2021-10-01 13:57:10|12408.3|12396.3|12408.3|12396.3|12409|12397|12407.8|12395.8|0
1633096640000|2021-10-01 13:57:20|12407.8|12395.8|12407.9|12395.9|12407.9|12395.9|12406.6|12394.6|0
1633096650000|2021-10-01 13:57:30|||||||||5
1633096660000|2021-10-01 13:57:40|12406.5|12394.5|12402.1|12390.1|12406.5|12394.5|12402.1|12390.1|1
1633096680000|2021-10-01 13:58:00|||||||||2
1633096690000|2021-10-01 13:58:10|12400.8|12388.8|12400.8|12388.8|12400.8|12388.8|12400.8|12388.8|3
1633096700000|2021-10-01 13:58:20|12403.5|12391.5|12402.9|12390.9|12403.5|12391.5|12402.9|12390.9|1
1633096710000|2021-10-01 13:58:30|12403.5|12391.5|12402.3|12390.3|12403.5|12391.5|12402.3|12390.3|14
1633096720000|2021-10-01 13:58:40|12401.7|12389.7|12401.8|12389.8|12402.9|12390.9|12401.7|12389.7|38
1633096730000|2021-10-01 13:58:50|12402.3|12390.3|12400.1|12388.1|12402.3|12390.3|12400.1|12388.1|16
1633096740000|2021-10-01 13:59:00|12400.7|12388.7|12396.8|12384.8|12400.7|12388.7|12396.8|12384.8|11
1633096760000|2021-10-01 13:59:20|12398.7|12386.7|12399.3|12387.3|12399.3|12387.3|12396.8|12384.8|3
1633096780000|2021-10-01 13:59:40|12401.2|12389.2|12400|12388|12401.2|12389.2|12400|12388|0
1633096800000|2021-10-01 14:00:00|12396.8|12384.8|12396.7|12384.7|12396.8|12384.8|12396.1|12384.1|2
1633096810000|2021-10-01 14:00:10|12400.1|12380.1|12396.7|12384.7|12400.1|12384.7|12396.7|12380.1|0
1633096830000|2021-10-01 14:00:30|12395.4|12383.4|12392.2|12380.2|12395.4|12383.4|12391.5|12379.5|0
1633096840000|2021-10-01 14:00:40|12391.7|12379.7|12397.2|12385.2|12398.5|12386.5|12391.1|12379.1|31
1633096850000|2021-10-01 14:00:50|12397.8|12385.8|12397.2|12385.2|12398.5|12386.5|12397.2|12385.2|0
1633096860000|2021-10-01 14:01:00|12397.8|12385.8|12401|12389|12401.5|12389.5|12397.8|12385.8|7
1633096870000|2021-10-01 14:01:10|12397.2|12385.2|12395.3|12383.3|12397.2|12385.2|12395.3|12383.3|19
1633096880000|2021-10-01 14:01:20|12396|12384|12395.3|12383.3|12396|12384|12395.3|12383.3|0
1633096890000|2021-10-01 14:01:30|12396|12384|12396|12384|12396|12384|12396|12384|0
1633096900000|2021-10-01 14:01:40|12395.3|12383.3|12393.5|12381.5|12395.3|12383.3|12393.5|12381.5|1
1633096910000|2021-10-01 14:01:50|12394|12382|12395.4|12383.4|12396.1|12384.1|12394|12382|3
1633096920000|2021-10-01 14:02:00|12394.2|12382.2|12396.1|12384.1|12397.4|12385.4|12394|12382|1
1633096930000|2021-10-01 14:02:10|12396.7|12384.7|12392.9|12380.9|12397.4|12385.4|12392.9|12380.9|2
1633096940000|2021-10-01 14:02:20|12391.5|12379.5|12387.7|12375.7|12391.5|12379.5|12387.7|12375.7|3
1633096950000|2021-10-01 14:02:30|12387.1|12375.1|12385.7|12373.7|12387.7|12375.7|12383.9|12371.9|7
1633096960000|2021-10-01 14:02:40|12384.6|12372.6|12383.2|12371.2|12384.6|12372.6|12383.2|12371.2|17
1633096970000|2021-10-01 14:02:50|12383.9|12371.9|12385.2|12373.2|12385.2|12373.2|12383.9|12371.9|1
1633096980000|2021-10-01 14:03:00|12384.6|12372.6|12384.1|12372.1|12384.6|12372.6|12382.7|12370.7|11
1633096990000|2021-10-01 14:03:10|12384.6|12372.6|12385.9|12373.9|12385.9|12373.9|12384.6|12372.6|1
1633097000000|2021-10-01 14:03:20|12385.3|12373.3|12382.2|12370.2|12385.4|12373.4|12381.7|12369.7|25
1633097010000|2021-10-01 14:03:30|12382.4|12370.4|12382.4|12370.4|12383.1|12371.1|12382.4|12370.4|27
1633097020000|2021-10-01 14:03:40|12381.1|12369.1|12381.7|12369.7|12381.7|12369.7|12381.1|12369.1|3
1633097030000|2021-10-01 14:03:50|12380.4|12368.4|12379.1|12367.1|12380.4|12368.4|12379.1|12367.1|0
1633097040000|2021-10-01 14:04:00|12378.5|12366.5|12378.5|12366.5|12378.5|12366.5|12378.5|12366.5|5
1633097050000|2021-10-01 14:04:10|12377.1|12365.1|12376.7|12364.7|12378.5|12366.5|12376.7|12364.7|16
1633097060000|2021-10-01 14:04:20|12376|12364|12376|12364|12377.4|12365.4|12376|12364|8
1633097070000|2021-10-01 14:04:30|12374.6|12362.6|12374.6|12362.6|12374.6|12362.6|12374.6|12362.6|7
1633097080000|2021-10-01 14:04:40|12373.9|12361.9|12371.6|12359.6|12373.9|12361.9|12371.6|12359.6|4
1633097090000|2021-10-01 14:04:50|12373.4|12361.4|12374.1|12362.1|12374.1|12362.1|12372.8|12360.8|2
1633097100000|2021-10-01 14:05:00|12371.6|12359.6|12374.1|12362.1|12374.1|12362.1|12371.6|12359.6|6
1633097110000|2021-10-01 14:05:10|12372.1|12360.1|12371|12359|12372.1|12360.1|12371|12359|2
1633097120000|2021-10-01 14:05:20|12369.1|12357.1|12367.1|12355.1|12369.1|12357.1|12367.1|12355.1|5
1633097130000|2021-10-01 14:05:30|12367.7|12355.7|12367.7|12355.7|12369.6|12357.6|12367.7|12355.7|11
1633097140000|2021-10-01 14:05:40|12368.2|12356.2|12368.9|12356.9|12370.7|12358.7|12368.2|12356.2|10
1633097150000|2021-10-01 14:05:50|12367.7|12355.7|12368.4|12356.4|12368.4|12356.4|12367.7|12355.7|0
1633097160000|2021-10-01 14:06:00|12367.7|12355.7|12366.3|12354.3|12367.7|12355.7|12366.3|12354.3|0
1633097170000|2021-10-01 14:06:10|12367|12355|12368.8|12356.8|12370.2|12358.2|12367|12355|3
1633097180000|2021-10-01 14:06:20|12366.3|12354.3|12363|12351|12366.3|12354.3|12363|12351|13
1633097190000|2021-10-01 14:06:30|12366.3|12354.3|12367.4|12355.4|12368|12356|12366.3|12354.3|22
1633097200000|2021-10-01 14:06:40|12366.7|12354.7|12366.7|12354.7|12367.4|12355.4|12366|12354|0
1633097210000|2021-10-01 14:06:50|12366.2|12354.2|12365.6|12353.6|12366.2|12354.2|12365.1|12353.1|24
1633097220000|2021-10-01 14:07:00|12366.3|12354.3|12363|12351|12366.3|12354.3|12363|12351|1
1633097230000|2021-10-01 14:07:10|||||||||17
1633097240000|2021-10-01 14:07:20|||||||||12
1633097250000|2021-10-01 14:07:30|||||||||3
1633097260000|2021-10-01 14:07:40|||||||||4
1633097270000|2021-10-01 14:07:50|12364.2|12352.2|12361.6|12349.6|12364.2|12352.2|12361.6|12349.6|37
1633097280000|2021-10-01 14:08:00|||||||||13
1633097290000|2021-10-01 14:08:10|||||||||2
1633097300000|2021-10-01 14:08:20|12359.1|12347.1|12361.6|12349.6|12361.6|12349.6|12359.1|12347.1|41
1633097310000|2021-10-01 14:08:30|12363.6|12351.6|12362.9|12350.9|12363.6|12351.6|12361.6|12349.6|1
1633097320000|2021-10-01 14:08:40|12361.6|12349.6|12361.6|12349.6|12363.6|12351.6|12361.1|12349.1|4
1633097330000|2021-10-01 14:08:50|||||||||2
1633097340000|2021-10-01 14:09:00|12360.4|12348.4|12359.1|12347.1|12360.4|12348.4|12359.1|12347.1|9
1633097350000|2021-10-01 14:09:10|12361.1|12349.1|12361.6|12349.6|12361.6|12349.6|12360.4|12348.4|1
1633097360000|2021-10-01 14:09:20|12363.6|12351.6|12362.9|12350.9|12363.6|12351.6|12362.9|12350.9|0
1633097370000|2021-10-01 14:09:30|12362.3|12350.3|12361.6|12349.6|12362.3|12350.3|12361.6|12349.6|1
1633097380000|2021-10-01 14:09:40|12363|12351|12361.7|12349.7|12363|12351|12361.7|12349.7|2
1633097390000|2021-10-01 14:09:50|12362.4|12350.4|12361.1|12349.1|12363|12351|12361.1|12349.1|1
1633097400000|2021-10-01 14:10:00|12360.5|12348.5|12361.1|12349.1|12362.3|12350.3|12360.5|12348.5|1
1633097410000|2021-10-01 14:10:10|12360.5|12348.5|12363|12351|12363|12351|12359.1|12347.1|4
1633097420000|2021-10-01 14:10:20|12364.9|12352.9|12363.8|12351.8|12366.3|12354.3|12363.8|12351.8|9
1633097430000|2021-10-01 14:10:30|12360.5|12348.5|12357.4|12345.4|12360.5|12348.5|12356.8|12344.8|9
1633097440000|2021-10-01 14:10:40|12360.8|12348.8|12361.3|12349.3|12362.6|12350.6|12360.8|12348.8|2
1633097450000|2021-10-01 14:10:50|12361.9|12349.9|12359.9|12347.9|12362.4|12350.4|12358|12346|1
1633097460000|2021-10-01 14:11:00|12361.3|12349.3|12361.3|12349.3|12361.3|12349.3|12360.6|12348.6|0
1633097470000|2021-10-01 14:11:10|12364.5|12352.5|12363.1|12351.1|12365.8|12353.8|12363.1|12351.1|7
1633097480000|2021-10-01 14:11:20|12361.9|12349.9|12362.6|12350.6|12362.6|12350.6|12361.3|12349.3|0
1633097490000|2021-10-01 14:11:30|12363.1|12351.1|12363.1|12351.1|12363.1|12351.1|12363.1|12351.1|8
1633097510000|2021-10-01 14:11:50|12362.6|12350.6|12362.6|12350.6|12362.6|12350.6|12362.6|12350.6|0
1633097530000|2021-10-01 14:12:10|12363.3|12351.3|12366.5|12354.5|12367.2|12355.2|12363.3|12351.3|0
1633097540000|2021-10-01 14:12:20|12365.2|12353.2|12363.8|12351.8|12365.8|12353.8|12363.3|12351.3|0
1633097550000|2021-10-01 14:12:30|12363.3|12351.3|12365.4|12353.4|12367.7|12355.7|12362.6|12350.6|7
1633097560000|2021-10-01 14:12:40|12365.9|12353.9|12364.7|12352.7|12367.2|12355.2|12364.7|12352.7|0
1633097570000|2021-10-01 14:12:50|12365.4|12353.4|12366.6|12354.6|12366.6|12354.6|12365.4|12353.4|0
1633097580000|2021-10-01 14:13:00|12365.9|12353.9|12366.6|12354.6|12366.6|12354.6|12365.9|12353.9|0
1633097590000|2021-10-01 14:13:10|12365.9|12353.9|12365.4|12353.4|12365.9|12353.9|12364.1|12352.1|0
1633097600000|2021-10-01 14:13:20|12363.4|12351.4|12364.1|12352.1|12364.1|12352.1|12362.2|12350.2|0
1633097610000|2021-10-01 14:13:30|12369.1|12357.1|12369.9|12357.9|12370.5|12358.5|12367.9|12355.9|7
1633097620000|2021-10-01 14:13:40|12370.5|12358.5|12370.5|12358.5|12370.5|12358.5|12370.5|12358.5|0
1633097630000|2021-10-01 14:13:50|12371.2|12359.2|12374.4|12362.4|12374.4|12362.4|12371.2|12359.2|2
1633097640000|2021-10-01 14:14:00|12373.1|12361.1|12373.1|12361.1|12374.4|12362.4|12372.6|12360.6|4
1633097650000|2021-10-01 14:14:10|12371.9|12359.9|12372.4|12360.4|12374.4|12362.4|12371.9|12359.9|6
1633097660000|2021-10-01 14:14:20|12371.9|12359.9|12373.1|12361.1|12374.4|12362.4|12371.9|12359.9|11
1633097670000|2021-10-01 14:14:30|12372.6|12360.6|12374.4|12362.4|12374.4|12362.4|12372.4|12360.4|0
1633097680000|2021-10-01 14:14:40|12375.6|12363.6|12375.6|12363.6|12376.9|12364.9|12375.6|12363.6|1
1633097690000|2021-10-01 14:14:50|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|12376.9|12364.9|0
1633097700000|2021-10-01 14:15:00|12377.4|12365.4|12377.4|12365.4|12377.4|12365.4|12377.4|12365.4|4
1633097710000|2021-10-01 14:15:10|12382.4|12370.4|12382.4|12370.4|12382.4|12370.4|12382.4|12370.4|6
1633097720000|2021-10-01 14:15:20|12383|12371|12383|12371|12383|12371|12383|12371|0
1633097730000|2021-10-01 14:15:30|12382.4|12370.4|12383|12371|12383|12371|12382.4|12370.4|0
1633097740000|2021-10-01 14:15:40|12379.9|12367.9|12378.6|12366.6|12379.9|12367.9|12378|12366|1
1633097750000|2021-10-01 14:15:50|12379.8|12367.8|12380.5|12368.5|12380.5|12368.5|12379.1|12367.1|12
1633097760000|2021-10-01 14:16:00|12379.9|12367.9|12380.8|12368.8|12381.2|12369.2|12379.9|12367.9|13
1633097770000|2021-10-01 14:16:10|||||||||2
1633097780000|2021-10-01 14:16:20|12382.5|12370.5|12383.6|12371.6|12383.6|12371.6|12380.5|12368.5|21
1633097790000|2021-10-01 14:16:30|12384.1|12372.1|12384.1|12372.1|12384.1|12372.1|12384.1|12372.1|1
1633097800000|2021-10-01 14:16:40|12383.4|12371.4|12383.4|12371.4|12383.4|12371.4|12383.4|12371.4|0
1633097810000|2021-10-01 14:16:50|12382.2|12370.2|12383.4|12371.4|12383.4|12371.4|12382.2|12370.2|1
1633097820000|2021-10-01 14:17:00|12382.2|12370.2|12379.7|12367.7|12382.2|12370.2|12379.7|12367.7|14
1633097830000|2021-10-01 14:17:10|12378.3|12366.3|12378.3|12366.3|12380.2|12368.2|12378.3|12366.3|4
1633097840000|2021-10-01 14:17:20|12379.6|12367.6|12378.3|12366.3|12379.6|12367.6|12378.3|12366.3|2
1633097860000|2021-10-01 14:17:40|||||||||3
1633097870000|2021-10-01 14:17:50|12380.8|12368.8|12384.7|12372.7|12384.7|12372.7|12380.8|12368.8|2
1633097880000|2021-10-01 14:18:00|12385.3|12373.3|12386.6|12374.6|12389.7|12377.7|12384.7|12372.7|1
1633097890000|2021-10-01 14:18:10|12387.2|12375.2|12382.8|12370.8|12387.8|12375.8|12382.8|12370.8|0
1633097900000|2021-10-01 14:18:20|12385.1|12373.1|12385.3|12373.3|12385.8|12373.8|12385.1|12373.1|5
1633097920000|2021-10-01 14:18:40|12380.8|12368.8|12380.8|12368.8|12380.8|12368.8|12380.8|12368.8|1
1633097930000|2021-10-01 14:18:50|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|12380.3|12368.3|0
1633097940000|2021-10-01 14:19:00|12378.3|12366.3|12379.4|12367.4|12381.4|12369.4|12378.3|12366.3|4
1633097950000|2021-10-01 14:19:10|12380|12368|12379.4|12367.4|12380|12368|12379.4|12367.4|3
1633097960000|2021-10-01 14:19:20|12381.4|12369.4|12383.9|12371.9|12383.9|12371.9|12381.4|12369.4|0
1633097970000|2021-10-01 14:19:30|12383.3|12371.3|12382.8|12370.8|12383.9|12371.9|12381.4|12369.4|0
1633097980000|2021-10-01 14:19:40|12382.1|12370.1|12380.8|12368.8|12382.8|12370.8|12380.8|12368.8|0
1633097990000|2021-10-01 14:19:50|12381.4|12369.4|12380.1|12368.1|12381.4|12369.4|12378.9|12366.9|7
1633098010000|2021-10-01 14:20:10|12379.6|12367.6|12383.8|12371.8|12385|12373|12378.2|12366.2|11
1633098020000|2021-10-01 14:20:20|12385|12373|12391.4|12379.4|12391.4|12379.4|12385|12373|11
1633098030000|2021-10-01 14:20:30|12396.5|12384.5|12396.5|12384.5|12396.5|12384.5|12396.5|12384.5|1
1633098040000|2021-10-01 14:20:40|12395.3|12383.3|12395.8|12383.8|12396.4|12384.4|12393.9|12381.9|1
1633098050000|2021-10-01 14:20:50|12397.8|12385.8|12396.5|12384.5|12399.7|12387.7|12396.5|12384.5|6
1633098060000|2021-10-01 14:21:00|12397.2|12385.2|12395.3|12383.3|12397.8|12385.8|12395.3|12383.3|0
1633098070000|2021-10-01 14:21:10|12397.2|12385.2|12397.9|12385.9|12399.2|12387.2|12397.2|12385.2|0
1633098080000|2021-10-01 14:21:20|12397.2|12385.2|12397.2|12385.2|12399.2|12387.2|12397.2|12385.2|0
1633098100000|2021-10-01 14:21:40|12397.8|12385.8|12397.2|12385.2|12397.8|12385.8|12395.3|12383.3|0
1633098110000|2021-10-01 14:21:50|12394.2|12382.2|12394.2|12382.2|12398.9|12385.4|12393|12378.9|20
1633098120000|2021-10-01 14:22:00|12392.9|12380.9|12397.5|12377.5|12397.5|12382|12392.2|12377.5|0
1633098130000|2021-10-01 14:22:10|12392.9|12380.9|12397.5|12377.5|12397.5|12380.9|12392.9|12377.5|0
1633098140000|2021-10-01 14:22:20|12394|12382|12392.8|12380.8|12394|12382|12392.8|12380.8|0
1633098150000|2021-10-01 14:22:30|||||||||3
1633098160000|2021-10-01 14:22:40|12397.5|12377.5|12396.1|12384.1|12397.5|12384.7|12392.2|12377.5|2
1633098170000|2021-10-01 14:22:50|12395.5|12383.5|12395.5|12383.5|12395.5|12383.5|12395.5|12383.5|5
1633098180000|2021-10-01 14:23:00|12396.7|12384.7|12398|12386|12398|12386|12396.7|12384.7|0
1633098190000|2021-10-01 14:23:10|12398.1|12386.1|12396.8|12384.8|12398.1|12386.1|12396.8|12384.8|0
1633098200000|2021-10-01 14:23:20|12398.6|12386.6|12398.1|12386.1|12398.6|12386.6|12397.9|12385.9|3
1633098210000|2021-10-01 14:23:30|12397.4|12385.4|12398.1|12386.1|12398.1|12386.1|12396.8|12384.8|0
1633098220000|2021-10-01 14:23:40|12396.8|12384.8|12398.1|12386.1|12398.1|12386.1|12395.6|12383.6|0
1633098240000|2021-10-01 14:24:00|12397.5|12385.5|12398.1|12386.1|12398.1|12386.1|12396.8|12384.8|0
1633098260000|2021-10-01 14:24:20|12397.5|12385.5|12397.5|12385.5|12397.5|12385.5|12397.5|12385.5|0
1633098270000|2021-10-01 14:24:30|12396.8|12384.8|12396.2|12384.2|12396.9|12384.9|12395.6|12383.6|5
1633098280000|2021-10-01 14:24:40|12400.2|12380.2|12395.7|12383.7|12400.3|12383.7|12395.7|12380.2|0
1633098290000|2021-10-01 14:24:50|12395|12383|12390.6|12378.6|12395.6|12383.6|12390|12375.3|1
1633098300000|2021-10-01 14:25:00|12390.7|12378.7|12391.9|12379.9|12391.9|12379.9|12389.4|12377.4|0
1633098320000|2021-10-01 14:25:20|12394.4|12382.4|12396.9|12384.9|12396.9|12384.9|12394.4|12382.4|0
1633098330000|2021-10-01 14:25:30|12397.5|12385.5|12396.9|12384.9|12397.5|12385.5|12395.7|12383.7|0
1633098340000|2021-10-01 14:25:40|12397.5|12385.5|12396.3|12384.3|12397.5|12385.5|12396.3|12384.3|11
1633098350000|2021-10-01 14:25:50|12396.8|12384.8|12393.8|12381.8|12396.8|12384.8|12393.1|12381.1|0
1633098360000|2021-10-01 14:26:00|12396.9|12384.9|12397|12385|12397|12385|12396.9|12384.9|1
1633098370000|2021-10-01 14:26:10|12397.5|12385.5|12393.1|12381.1|12397.5|12385.5|12392.5|12380.5|1
1633098380000|2021-10-01 14:26:20|12392.5|12380.5|12393.1|12381.1|12393.1|12381.1|12392.5|12380.5|0
1633098390000|2021-10-01 14:26:30|12395|12383|12394.3|12382.3|12395|12383|12393.2|12381.2|0
1633098400000|2021-10-01 14:26:40|12393.2|12381.2|12392|12380|12393.2|12381.2|12392|12380|11
1633098420000|2021-10-01 14:27:00|12393.6|12381.6|12388.1|12376.1|12393.6|12381.6|12388.1|12376.1|6
1633098430000|2021-10-01 14:27:10|12387.5|12375.5|12387.5|12375.5|12387.5|12375.5|12387.5|12375.5|1
1633098450000|2021-10-01 14:27:30|12387|12375|12388.8|12376.8|12388.8|12376.8|12387|12375|0
1633098460000|2021-10-01 14:27:40|12389.5|12377.5|12391.4|12379.4|12391.4|12379.4|12389.5|12377.5|0
1633098470000|2021-10-01 14:27:50|12390.7|12378.7|12388.9|12376.9|12390.7|12378.7|12388.2|12376.2|4
1633098480000|2021-10-01 14:28:00|12389.5|12377.5|12393.9|12381.9|12393.9|12381.9|12389.5|12377.5|3
1633098490000|2021-10-01 14:28:10|12395.8|12383.8|12400.8|12388.8|12400.8|12388.8|12395.8|12383.8|0
1633098500000|2021-10-01 14:28:20|12398.3|12386.3|12399.4|12387.4|12402.2|12390.2|12397.2|12385.2|124
1633098510000|2021-10-01 14:28:30|12397.5|12385.5|12395|12383|12398.9|12386.9|12394.4|12382.4|0
1633098520000|2021-10-01 14:28:40|12396.4|12384.4|12399.4|12387.4|12401.4|12389.4|12395.7|12383.7|0
1633098530000|2021-10-01 14:28:50|12398.9|12386.9|12398.9|12386.9|12402.2|12386.9|12397.6|12382.2|2
1633098540000|2021-10-01 14:29:00|12396.9|12384.9|12395.7|12383.7|12396.9|12384.9|12395.7|12383.7|0
1633098550000|2021-10-01 14:29:10|12398.1|12386.1|12399.3|12387.3|12400|12388|12398.1|12386.1|3
1633098560000|2021-10-01 14:29:20|12399.4|12387.4|12399.4|12387.4|12399.4|12387.4|12399.4|12387.4|0
1633098570000|2021-10-01 14:29:30|12400|12388|12399.3|12387.3|12400|12388|12398.1|12386.1|5
1633098580000|2021-10-01 14:29:40|12400|12388|12396.3|12384.3|12400|12388|12396.3|12384.3|1
1633098590000|2021-10-01 14:29:50|12396.9|12384.9|12396.3|12384.3|12396.9|12384.9|12396.3|12384.3|0
1633098600000|2021-10-01 14:30:00|12394.4|12382.4|12394.4|12382.4|12395|12383|12394.4|12382.4|0
1633098610000|2021-10-01 14:30:10|12395|12383|12400.6|12388.6|12401.3|12389.3|12395|12383|6
1633098620000|2021-10-01 14:30:20|12401.9|12389.9|12401.8|12389.8|12402.5|12390.5|12400.6|12388.6|0
1633098630000|2021-10-01 14:30:30|12402.5|12390.5|12401.8|12389.8|12402.5|12390.5|12401.8|12389.8|1
1633098640000|2021-10-01 14:30:40|12401.3|12389.3|12401.8|12389.8|12401.8|12389.8|12401.3|12389.3|0
1633098650000|2021-10-01 14:30:50|||||||||6
1633098660000|2021-10-01 14:31:00|12402.5|12390.5|12402.5|12390.5|12402.5|12390.5|12402.5|12390.5|0
1633098670000|2021-10-01 14:31:10|12401.8|12389.8|12400|12388|12401.8|12389.8|12400|12388|5
1633098690000|2021-10-01 14:31:30|12397.5|12385.5|12397.5|12385.5|12397.5|12385.5|12397.5|12385.5|0
1633098710000|2021-10-01 14:31:50|12395.6|12383.6|12394.9|12382.9|12395.6|12383.6|12392.5|12380.5|2
1633098730000|2021-10-01 14:32:10|12393.8|12381.8|12392.5|12380.5|12393.8|12381.8|12392.5|12380.5|0
1633098740000|2021-10-01 14:32:20|12391.8|12379.8|12391.8|12379.8|12392.4|12380.4|12391.8|12379.8|5
1633098750000|2021-10-01 14:32:30|12391.3|12379.3|12387.9|12375.9|12391.3|12379.3|12387.9|12375.9|1
1633098760000|2021-10-01 14:32:40|12387.3|12375.3|12387.3|12375.3|12387.9|12375.9|12386.7|12374.7|3
1633098780000|2021-10-01 14:33:00|12387.9|12375.9|12388.6|12376.6|12388.6|12376.6|12387.9|12375.9|0
1633098790000|2021-10-01 14:33:10|12388|12376|12386.1|12374.1|12388|12376|12386.1|12374.1|2
1633098800000|2021-10-01 14:33:20|12385.5|12373.5|12386|12374|12386|12374|12385.5|12373.5|0
1633098820000|2021-10-01 14:33:40|12385.5|12373.5|12384.8|12372.8|12385.5|12373.5|12384.2|12372.2|0
1633098830000|2021-10-01 14:33:50|12383.5|12371.5|12382.3|12370.3|12383.5|12371.5|12382.3|12370.3|0
1633098840000|2021-10-01 14:34:00|12380.9|12368.9|12377.1|12365.1|12380.9|12368.9|12377.1|12365.1|9
1633098850000|2021-10-01 14:34:10|12375.9|12363.9|12374.5|12362.5|12375.9|12363.9|12373.9|12361.9|5
1633098860000|2021-10-01 14:34:20|12373.9|12361.9|12369.9|12357.9|12373.9|12361.9|12369.9|12357.9|5
1633098870000|2021-10-01 14:34:30|12370.6|12358.6|12374.5|12362.5|12374.5|12362.5|12370.6|12358.6|3
1633098880000|2021-10-01 14:34:40|12373.4|12361.4|12372|12360|12373.4|12361.4|12372|12360|0
1633098890000|2021-10-01 14:34:50|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|12371.3|12359.3|0
1633098910000|2021-10-01 14:35:10|12371.6|12359.6|12371|12359|12371.6|12359.6|12370.3|12358.3|14
1633098920000|2021-10-01 14:35:20|12370.9|12358.9|12369.8|12357.8|12370.9|12358.9|12369.2|12357.2|0
1633098940000|2021-10-01 14:35:40|12371|12359|12372|12360|12372|12360|12369.8|12357.8|31
1633098950000|2021-10-01 14:35:50|12368.1|12356.1|12368.1|12356.1|12368.1|12356.1|12368.1|12356.1|0
1633098960000|2021-10-01 14:36:00|12367.6|12355.6|12366.2|12354.2|12367.6|12355.6|12366.2|12354.2|0
1633098980000|2021-10-01 14:36:20|12369.5|12357.5|12369.4|12357.4|12370.1|12358.1|12368.1|12356.1|9
1633099000000|2021-10-01 14:36:40|12370.1|12358.1|12367.6|12355.6|12370.1|12358.1|12367.6|12355.6|0
1633099010000|2021-10-01 14:36:50|12368.1|12356.1|12368.1|12356.1|12368.1|12356.1|12368.1|12356.1|0
1633099020000|2021-10-01 14:37:00|12371.5|12359.5|12369.5|12357.5|12371.5|12359.5|12369.5|12357.5|14
1633099040000|2021-10-01 14:37:20|12368.8|12356.8|12368.1|12356.1|12368.8|12356.8|12367.6|12355.6|1
1633099050000|2021-10-01 14:37:30|12367.6|12355.6|12368.1|12356.1|12368.1|12356.1|12367.6|12355.6|0
1633099060000|2021-10-01 14:37:40|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|0
1633099080000|2021-10-01 14:38:00|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|7
1633099090000|2021-10-01 14:38:10|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|12366.2|12354.2|3
1633099100000|2021-10-01 14:38:20|12365.6|12353.6|12365.6|12353.6|12365.6|12353.6|12365.6|12353.6|0
1633099110000|2021-10-01 14:38:30|12366.2|12354.2|12368.1|12356.1|12370.1|12358.1|12366.2|12354.2|4
1633099120000|2021-10-01 14:38:40|12368.7|12356.7|12368.1|12356.1|12369.3|12357.3|12368.1|12356.1|0
1633099130000|2021-10-01 14:38:50|12367.6|12355.6|12366.8|12354.8|12367.6|12355.6|12366.8|12354.8|0
1633099140000|2021-10-01 14:39:00|12366.2|12354.2|12366.8|12354.8|12366.8|12354.8|12366.2|12354.2|0
1633099150000|2021-10-01 14:39:10|12368.1|12356.1|12368.1|12356.1|12368.1|12356.1|12368.1|12356.1|0
1633099170000|2021-10-01 14:39:30|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|12368.7|12356.7|0
1633099180000|2021-10-01 14:39:40|12368.1|12356.1|12368.1|12356.1|12368.1|12356.1|12368.1|12356.1|3
1633099190000|2021-10-01 14:39:50|12369.5|12357.5|12370.1|12358.1|12370.1|12358.1|12369.5|12357.5|0
1633099200000|2021-10-01 14:40:00|12370.8|12358.8|12368.1|12356.1|12371.5|12359.5|12368.1|12356.1|1
1633099210000|2021-10-01 14:40:10|12367.6|12355.6|12365.6|12353.6|12367.6|12355.6|12365.6|12353.6|4
1633099220000|2021-10-01 14:40:20|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|0
1633099230000|2021-10-01 14:40:30|12367|12355|12367|12355|12367|12355|12367|12355|1
1633099240000|2021-10-01 14:40:40|12366.5|12354.5|12367|12355|12367|12355|12366.5|12354.5|2
1633099260000|2021-10-01 14:41:00|12366.3|12354.3|12366.3|12354.3|12367.6|12355.6|12366.3|12354.3|1
1633099270000|2021-10-01 14:41:10|12365.8|12353.8|12365.8|12353.8|12365.8|12353.8|12365.8|12353.8|0
1633099280000|2021-10-01 14:41:20|||||||||1
1633099290000|2021-10-01 14:41:30|12366.9|12354.9|12366.9|12354.9|12366.9|12354.9|12366.9|12354.9|1
1633099300000|2021-10-01 14:41:40|12366.3|12354.3|12365.7|12353.7|12366.9|12354.9|12365.7|12353.7|1
1633099310000|2021-10-01 14:41:50|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|2
1633099320000|2021-10-01 14:42:00|12364.5|12352.5|12366.2|12354.2|12366.2|12354.2|12364.5|12352.5|24
1633099330000|2021-10-01 14:42:10|12366.9|12354.9|12366.8|12354.8|12367.5|12355.5|12366.8|12354.8|1
1633099340000|2021-10-01 14:42:20|12368|12356|12366.2|12354.2|12370.1|12358.1|12366.2|12354.2|8
1633099350000|2021-10-01 14:42:30|12366.9|12354.9|12367.5|12355.5|12367.5|12355.5|12366.9|12354.9|0
1633099370000|2021-10-01 14:42:50|12366.9|12354.9|12366.2|12354.2|12366.9|12354.9|12366.2|12354.2|0
1633099380000|2021-10-01 14:43:00|||||||||1
1633099390000|2021-10-01 14:43:10|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|3
1633099400000|2021-10-01 14:43:20|12368.2|12356.2|12367.5|12355.5|12368.2|12356.2|12367.5|12355.5|0
1633099410000|2021-10-01 14:43:30|||||||||1
1633099420000|2021-10-01 14:43:40|12368.2|12356.2|12366.2|12354.2|12368.2|12356.2|12366.2|12354.2|1
1633099440000|2021-10-01 14:44:00|12366.8|12354.8|12366.2|12354.2|12366.8|12354.8|12366.2|12354.2|1
1633099450000|2021-10-01 14:44:10|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|12366.2|12354.2|2
1633099460000|2021-10-01 14:44:20|12367.3|12355.3|12367.3|12355.3|12368.5|12356.5|12367.3|12355.3|19
1633099480000|2021-10-01 14:44:40|12367.4|12355.4|12370|12358|12370.7|12358.7|12367.4|12355.4|0
1633099490000|2021-10-01 14:44:50|||||||||4
1633099500000|2021-10-01 14:45:00|12368.7|12356.7|12369.3|12357.3|12370|12358|12368.7|12356.7|0
1633099510000|2021-10-01 14:45:10|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|0
1633099530000|2021-10-01 14:45:30|12369.3|12357.3|12372.6|12360.6|12373.2|12361.2|12369.3|12357.3|0
1633099540000|2021-10-01 14:45:40|12373.2|12361.2|12372.6|12360.6|12373.2|12361.2|12372.6|12360.6|0
1633099560000|2021-10-01 14:46:00|12373.9|12361.9|12375.7|12363.7|12375.7|12363.7|12373.9|12361.9|1
1633099570000|2021-10-01 14:46:10|12376.2|12364.2|12377.1|12365.1|12377.1|12365.1|12376.2|12364.2|0
1633099580000|2021-10-01 14:46:20|12375.7|12363.7|12375.1|12363.1|12375.7|12363.7|12375.1|12363.1|1
1633099590000|2021-10-01 14:46:30|12374.6|12362.6|12373.9|12361.9|12374.6|12362.6|12373.9|12361.9|4
1633099600000|2021-10-01 14:46:40|12372.5|12360.5|12374.4|12362.4|12374.4|12362.4|12372.5|12360.5|0
1633099620000|2021-10-01 14:47:00|12373.2|12361.2|12371.8|12359.8|12373.9|12361.9|12371.2|12359.2|0
1633099640000|2021-10-01 14:47:20|12370.7|12358.7|12371.2|12359.2|12371.2|12359.2|12370.7|12358.7|3
1633099650000|2021-10-01 14:47:30|12370.7|12358.7|12370.7|12358.7|12370.7|12358.7|12370.7|12358.7|1
1633099670000|2021-10-01 14:47:50|12372.1|12360.1|12370.1|12358.1|12372.1|12360.1|12370.1|12358.1|4
1633099680000|2021-10-01 14:48:00|12370.7|12358.7|12370.7|12358.7|12370.7|12358.7|12370.7|12358.7|0
1633099690000|2021-10-01 14:48:10|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|12368.8|12356.8|3
1633099700000|2021-10-01 14:48:20|12366.9|12354.9|12365.7|12353.7|12366.9|12354.9|12365.7|12353.7|3
1633099710000|2021-10-01 14:48:30|12367.1|12355.1|12365.8|12353.8|12367.1|12355.1|12365.8|12353.8|2
1633099720000|2021-10-01 14:48:40|12367.1|12355.1|12365.8|12353.8|12367.1|12355.1|12365.8|12353.8|0
1633099740000|2021-10-01 14:49:00|12365.3|12353.3|12365.3|12353.3|12365.3|12353.3|12365.3|12353.3|0
1633099750000|2021-10-01 14:49:10|12365.8|12353.8|12365.8|12353.8|12365.8|12353.8|12365.8|12353.8|2
1633099760000|2021-10-01 14:49:20|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|12366.4|12354.4|0
1633099780000|2021-10-01 14:49:40|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|1
1633099790000|2021-10-01 14:49:50|12365.1|12353.1|12367.6|12355.6|12368.2|12356.2|12365.1|12353.1|2
1633099800000|2021-10-01 14:50:00|12367|12355|12367|12355|12368.2|12356.2|12367|12355|0
1633099810000|2021-10-01 14:50:10|12365.7|12353.7|12367.7|12355.7|12368.2|12356.2|12365.1|12353.1|0
1633099820000|2021-10-01 14:50:20|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|0
1633099840000|2021-10-01 14:50:40|12368.2|12356.2|12369.6|12357.6|12370.7|12358.7|12367|12355|1
1633099850000|2021-10-01 14:50:50|12370.2|12358.2|12370.8|12358.8|12372.1|12360.1|12370.2|12358.2|1
1633099860000|2021-10-01 14:51:00|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|12369.6|12357.6|0
1633099870000|2021-10-01 14:51:10|12367.1|12355.1|12366.4|12354.4|12367.7|12355.7|12366.4|12354.4|0
1633099880000|2021-10-01 14:51:20|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|12367.1|12355.1|0
1633099900000|2021-10-01 14:51:40|12368.2|12356.2|12366.3|12354.3|12368.2|12356.2|12366.3|12354.3|10
1633099910000|2021-10-01 14:51:50|12366.8|12354.8|12366.8|12354.8|12366.8|12354.8|12365.7|12353.7|0
1633099920000|2021-10-01 14:52:00|12366.3|12354.3|12366.3|12354.3|12366.8|12354.8|12366.3|12354.3|0
1633099930000|2021-10-01 14:52:10|12366.8|12354.8|12365.7|12353.7|12366.8|12354.8|12365.7|12353.7|4
1633099940000|2021-10-01 14:52:20|12366.3|12354.3|12367|12355|12367|12355|12366.3|12354.3|0
1633099950000|2021-10-01 14:52:30|12365.9|12353.9|12365.9|12353.9|12365.9|12353.9|12365.9|12353.9|2
1633099960000|2021-10-01 14:52:40|12365.2|12353.2|12365.2|12353.2|12365.2|12353.2|12364.6|12352.6|0
1633099970000|2021-10-01 14:52:50|12365.7|12353.7|12365.2|12353.2|12365.7|12353.7|12364|12352|1
1633099980000|2021-10-01 14:53:00|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|12365.7|12353.7|0
1633099990000|2021-10-01 14:53:10|12366.8|12354.8|12367.5|12355.5|12367.5|12355.5|12366.8|12354.8|9
1633100000000|2021-10-01 14:53:20|12368.2|12356.2|12368.2|12356.2|12368.2|12356.2|12367.7|12355.7|0
1633100020000|2021-10-01 14:53:40|12367|12355|12365.2|12353.2|12367.5|12355.5|12365.2|12353.2|3
1633100030000|2021-10-01 14:53:50|12365.7|12353.7|12367|12355|12367|12355|12365.2|12353.2|0
1633100040000|2021-10-01 14:54:00|12368.2|12356.2|12368.2|12356.2|12368.2|12356.2|12367.7|12355.7|0
1633100050000|2021-10-01 14:54:10|12369.8|12357.8|12368.5|12356.5|12369.8|12357.8|12368|12356|4
1633100060000|2021-10-01 14:54:20|12368|12356|12368|12356|12368|12356|12368|12356|5
1633100070000|2021-10-01 14:54:30|12367.4|12355.4|12367.4|12355.4|12367.4|12355.4|12367.4|12355.4|0
1633100080000|2021-10-01 14:54:40|12370.6|12358.6|12372.4|12360.4|12373.1|12361.1|12370.6|12358.6|1
1633100090000|2021-10-01 14:54:50|12373.7|12361.7|12373.7|12361.7|12373.7|12361.7|12373.7|12361.7|0
1633100100000|2021-10-01 14:55:00|12375.6|12363.6|12376.3|12364.3|12376.3|12364.3|12374.4|12362.4|0
1633100110000|2021-10-01 14:55:10|12377|12365|12376.3|12364.3|12377|12365|12376.3|12364.3|0
1633100120000|2021-10-01 14:55:20|12375.7|12363.7|12377|12365|12377|12365|12375.7|12363.7|0
1633100130000|2021-10-01 14:55:30|12376.3|12364.3|12376.3|12364.3|12376.3|12364.3|12376.3|12364.3|0
1633100150000|2021-10-01 14:55:50|12376.9|12364.9|12379.6|12367.6|12381|12369|12376.9|12364.9|1
1633100160000|2021-10-01 14:56:00|12380.2|12368.2|12380.2|12368.2|12380.2|12368.2|12379.6|12367.6|2
1633100170000|2021-10-01 14:56:10|12379.5|12367.5|12387.7|12375.7|12388.2|12376.2|12379.5|12367.5|16
1633100180000|2021-10-01 14:56:20|12387.1|12375.1|12387.8|12375.8|12390.2|12378.2|12387.1|12375.1|3
1633100190000|2021-10-01 14:56:30|12387.3|12375.3|12386.6|12374.6|12387.3|12375.3|12385.9|12373.9|6
1633100200000|2021-10-01 14:56:40|12386|12374|12380.7|12368.7|12387.7|12375.7|12380.7|12368.7|0
1633100210000|2021-10-01 14:56:50|12380.2|12368.2|12380.1|12368.1|12381.3|12369.3|12380.1|12368.1|1
1633100220000|2021-10-01 14:57:00|12379.5|12367.5|12385.2|12373.2|12388.6|12373.2|12379.5|12367.5|2
1633100230000|2021-10-01 14:57:10|12389.6|12377.6|12389.1|12377.1|12389.6|12377.6|12389.1|12377.1|0
1633100250000|2021-10-01 14:57:30|12387.8|12375.8|12388.4|12376.4|12388.4|12376.4|12387.1|12375.1|0
1633100260000|2021-10-01 14:57:40|12387.8|12375.8|12388.4|12376.4|12388.4|12376.4|12387.8|12375.8|0
1633100270000|2021-10-01 14:57:50|12385.3|12373.3|12385.3|12373.3|12385.9|12373.9|12385.3|12373.3|0
1633100280000|2021-10-01 14:58:00|12385.2|12373.2|12386.4|12374.4|12386.4|12374.4|12384.6|12372.6|0
1633100290000|2021-10-01 14:58:10|12387.1|12375.1|12387.1|12375.1|12387.7|12375.7|12387.1|12375.1|0
1633100300000|2021-10-01 14:58:20|12385.9|12373.9|12383.3|12371.3|12385.9|12373.9|12383.3|12371.3|1
1633100310000|2021-10-01 14:58:30|12382.7|12370.7|12383.8|12371.8|12383.8|12371.8|12380.9|12368.9|0
1633100320000|2021-10-01 14:58:40|12383.3|12371.3|12375.8|12363.8|12383.3|12371.3|12375.8|12363.8|5
1633100330000|2021-10-01 14:58:50|12377.7|12365.7|12378.3|12366.3|12378.3|12366.3|12377.7|12365.7|0
1633100340000|2021-10-01 14:59:00|12376.5|12364.5|12376.5|12364.5|12376.5|12364.5|12376.5|12364.5|0
1633100350000|2021-10-01 14:59:10|12377|12365|12376.5|12364.5|12378.3|12366.3|12376.5|12364.5|0
1633100360000|2021-10-01 14:59:20|12377|12365|12376.5|12364.5|12379|12367|12376.5|12364.5|0
1633100370000|2021-10-01 14:59:30|12377|12365|12376.3|12364.3|12377|12365|12376.3|12364.3|0
1633100380000|2021-10-01 14:59:40|12375.8|12363.8|12375.8|12363.8|12375.8|12363.8|12375.8|12363.8|0
1633100390000|2021-10-01 14:59:50|12376.3|12364.3|12378.8|12366.8|12378.8|12366.8|12376.3|12364.3|0
1633100400000|2021-10-01 15:00:00|12379.5|12367.5|12378.3|12366.3|12379.5|12367.5|12378.3|12366.3|0
1633100410000|2021-10-01 15:00:10|12378.8|12366.8|12378.3|12366.3|12378.8|12366.8|12378.3|12366.3|0
1633100420000|2021-10-01 15:00:20|12378.8|12366.8|12378.8|12366.8|12378.8|12366.8|12378.8|12366.8|0
1633100460000|2021-10-01 15:01:00|12380.2|12368.2|12380.2|12368.2|12380.9|12368.9|12380.2|12368.2|0
1633100470000|2021-10-01 15:01:10|12380.8|12368.8|12381.5|12369.5|12381.5|12369.5|12380.8|12368.8|0
1633100480000|2021-10-01 15:01:20|12383.3|12371.3|12382.2|12370.2|12383.3|12371.3|12382.2|12370.2|15
1633100490000|2021-10-01 15:01:30|12382.7|12370.7|12385.4|12373.4|12387.2|12375.2|12382.2|12370.2|0
1633100500000|2021-10-01 15:01:40|12383.3|12371.3|12381.6|12369.6|12383.3|12371.3|12380.9|12368.9|0
1633100510000|2021-10-01 15:01:50|12380.9|12368.9|12374.7|12362.7|12380.9|12368.9|12374.7|12362.7|3
1633100520000|2021-10-01 15:02:00|12376.6|12364.6|12379.1|12367.1|12380.4|12368.4|12376.6|12364.6|0
1633100530000|2021-10-01 15:02:10|12380.4|12368.4|12379.5|12367.5|12380.9|12368.9|12379.5|12367.5|3
1633100540000|2021-10-01 15:02:20|12379|12367|12377|12365|12379|12367|12377|12365|0
1633100550000|2021-10-01 15:02:30|12375.8|12363.8|12375.2|12363.2|12375.8|12363.8|12372|12360|2
1633100560000|2021-10-01 15:02:40|12375.8|12363.8|12379.1|12367.1|12379.1|12367.1|12375.8|12363.8|0
1633100570000|2021-10-01 15:02:50|12379.7|12367.7|12379.7|12367.7|12379.7|12367.7|12378.4|12366.4|0
1633100580000|2021-10-01 15:03:00|12378.4|12366.4|12378.4|12366.4|12378.4|12366.4|12378.4|12366.4|0
1633100590000|2021-10-01 15:03:10|12378.3|12366.3|12377.2|12365.2|12378.3|12366.3|12377.2|12365.2|1
1633100600000|2021-10-01 15:03:20|12375.8|12363.8|12374|12362|12375.8|12363.8|12374|12362|0
1633100610000|2021-10-01 15:03:30|12373.3|12361.3|12377|12365|12378.3|12366.3|12373.3|12361.3|1
1633100620000|2021-10-01 15:03:40|12377.6|12365.6|12379.7|12367.7|12379.7|12367.7|12377.6|12365.6|4
1633100630000|2021-10-01 15:03:50|12380.2|12368.2|12379.7|12367.7|12380.2|12368.2|12379.7|12367.7|0
1633100640000|2021-10-01 15:04:00|12380.8|12368.8|12382|12370|12382|12370|12380.2|12368.2|0
1633100650000|2021-10-01 15:04:10|12381.5|12369.5|12380.2|12368.2|12381.5|12369.5|12380.2|12368.2|0
1633100660000|2021-10-01 15:04:20|12379.5|12367.5|12379.5|12367.5|12380.2|12368.2|12378.3|12366.3|0
1633100680000|2021-10-01 15:04:40|12378.9|12366.9|12378.9|12366.9|12378.9|12366.9|12378.3|12366.3|0
1633100690000|2021-10-01 15:04:50|12378.3|12366.3|12378.3|12366.3|12378.9|12366.9|12378.3|12366.3|0
1633100700000|2021-10-01 15:05:00|12378.9|12366.9|12375.7|12363.7|12379.4|12367.4|12375.7|12363.7|0
1633100710000|2021-10-01 15:05:10|12373.9|12361.9|12372|12360|12373.9|12361.9|12371.4|12359.4|2
1633100720000|2021-10-01 15:05:20|12371.4|12359.4|12372|12360|12372|12360|12371.4|12359.4|0
1633100730000|2021-10-01 15:05:30|12371.4|12359.4|12369.5|12357.5|12374.1|12359.4|12369.5|12354.1|0
1633100740000|2021-10-01 15:05:40|12374.1|12354.1|12368.3|12356.3|12374.1|12358.1|12368.3|12354.1|1
1633100750000|2021-10-01 15:05:50|12368.9|12356.9|12368.9|12356.9|12368.9|12356.9|12368.9|12356.9|0
1633100760000|2021-10-01 15:06:00|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|0
1633100770000|2021-10-01 15:06:10|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|12367.6|12355.6|0
1633100780000|2021-10-01 15:06:20|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|12368.3|12356.3|0
1633100790000|2021-10-01 15:06:30|12367.6|12355.6|12368.3|12356.3|12368.3|12356.3|12367.6|12355.6|0
1633100800000|2021-10-01 15:06:40|12367.6|12355.6|12369.4|12357.4|12369.4|12357.4|12367.6|12355.6|4
1633100810000|2021-10-01 15:06:50|12368.2|12356.2|12368.3|12356.3|12368.3|12356.3|12368.2|12356.2|0
1633100850000|2021-10-01 15:07:30|12367.6|12355.6|12366.9|12354.9|12367.6|12355.6|12366.9|12354.9|0
1633100870000|2021-10-01 15:07:50|12366.4|12354.4|12367.1|12355.1|12367.1|12355.1|12366.4|12354.4|0
1633100890000|2021-10-01 15:08:10|12366.5|12354.5|12366.5|12354.5|12366.5|12354.5|12365.8|12353.8|2
1633100900000|2021-10-01 15:08:20|12365.8|12353.8|12365.8|12353.8|12365.8|12353.8|12365.8|12353.8|0
1633100910000|2021-10-01 15:08:30|12363.3|12351.3|12363.3|12351.3|12363.3|12351.3|12363.3|12351.3|0
1633100920000|2021-10-01 15:08:40|12362.5|12350.5|12360.5|12348.5|12362.5|12350.5|12360.5|12348.5|4
1633100930000|2021-10-01 15:08:50|12360|12348|12359.9|12347.9|12360|12348|12359.9|12347.9|0
1633100940000|2021-10-01 15:09:00|12360.5|12348.5|12360.5|12348.5|12362.5|12350.5|12360.5|12348.5|0
1633100960000|2021-10-01 15:09:20|12360.6|12348.6|12358.6|12346.6|12360.6|12348.6|12358.6|12346.6|0
1633100970000|2021-10-01 15:09:30|12359.2|12347.2|12360.6|12348.6|12360.6|12348.6|12359.2|12347.2|0
1633100980000|2021-10-01 15:09:40|12361.9|12349.9|12360.6|12348.6|12361.9|12349.9|12360.6|12348.6|0
1633100990000|2021-10-01 15:09:50|12358.6|12346.6|12358.5|12346.5|12358.6|12346.6|12358.5|12346.5|0
1633101000000|2021-10-01 15:10:00|12359.2|12347.2|12360.6|12348.6|12360.6|12348.6|12358.5|12346.5|0
1633101020000|2021-10-01 15:10:20|12362.5|12350.5|12363.3|12351.3|12363.3|12351.3|12362.5|12350.5|7
1633101030000|2021-10-01 15:10:30|12365.3|12353.3|12363.3|12351.3|12365.3|12353.3|12363.3|12351.3|0
1633101040000|2021-10-01 15:10:40|12361.9|12349.9|12360.6|12348.6|12362.6|12350.6|12360.6|12348.6|0
1633101060000|2021-10-01 15:11:00|12358.6|12346.6|12359.2|12347.2|12359.2|12347.2|12358.6|12346.6|0
1633101080000|2021-10-01 15:11:20|12359.4|12347.4|12359.4|12347.4|12359.4|12347.4|12358.8|12346.8|6
1633101100000|2021-10-01 15:11:40|12360|12348|12360.8|12348.8|12360.8|12348.8|12360|12348|1
1633101110000|2021-10-01 15:11:50|12360.1|12348.1|12358.9|12346.9|12360.1|12348.1|12358.9|12346.9|0
1633101120000|2021-10-01 15:12:00|12360.8|12348.8|12360.1|12348.1|12361.4|12349.4|12358.9|12346.9|15
1633101130000|2021-10-01 15:12:10|12359.6|12347.6|12357|12345|12359.6|12347.6|12357|12345|3
1633101140000|2021-10-01 15:12:20|12356.4|12344.4|12357|12345|12357|12345|12356.4|12344.4|1
1633101160000|2021-10-01 15:12:40|12357.6|12345.6|12358.9|12346.9|12358.9|12346.9|12357|12345|0
1633101170000|2021-10-01 15:12:50|12357.6|12345.6|12358.3|12346.3|12358.9|12346.9|12357.6|12345.6|0
1633101180000|2021-10-01 15:13:00|12361.4|12349.4|12361.4|12349.4|12361.4|12349.4|12361.4|12349.4|5
1633101190000|2021-10-01 15:13:10|||||||||5
1633101200000|2021-10-01 15:13:20|12360.8|12348.8|12360.8|12348.8|12360.8|12348.8|12360.8|12348.8|3
1633101210000|2021-10-01 15:13:30|12359.5|12347.5|12359.5|12347.5|12359.5|12347.5|12359.5|12347.5|0
1633101220000|2021-10-01 15:13:40|12360.8|12348.8|12362.7|12350.7|12363.2|12351.2|12360.8|12348.8|4
1633101230000|2021-10-01 15:13:50|12364.3|12352.3|12368.2|12356.2|12369.5|12357.5|12364.3|12352.3|13
1633101240000|2021-10-01 15:14:00|12367.7|12355.7|12367.7|12355.7|12367.7|12355.7|12367.7|12355.7|5
1633101250000|2021-10-01 15:14:10|12367|12355|12370|12358|12370|12358|12367|12355|0
1633101260000|2021-10-01 15:14:20|12371.4|12359.4|12371.4|12359.4|12373.9|12361.9|12371.4|12359.4|5
1633101270000|2021-10-01 15:14:30|12373.2|12361.2|12373.2|12361.2|12373.2|12361.2|12373.2|12361.2|2
1633101280000|2021-10-01 15:14:40|12372.7|12360.7|12373.4|12361.4|12373.4|12361.4|12371.5|12359.5|17
1633101290000|2021-10-01 15:14:50|12370.9|12358.9|12371.4|12359.4|12371.4|12359.4|12370.9|12358.9|0
1633101300000|2021-10-01 15:15:00|12372|12360|12372.7|12360.7|12373.4|12361.4|12372|12360|0
1633101310000|2021-10-01 15:15:10|12373.4|12361.4|12372.2|12360.2|12373.4|12361.4|12372.2|12360.2|10
1633101320000|2021-10-01 15:15:20|12373.5|12361.5|12374.7|12362.7|12374.7|12362.7|12373.5|12361.5|0
1633101330000|2021-10-01 15:15:30|12374.2|12362.2|12375.3|12363.3|12375.3|12363.3|12372.2|12360.2|8
1633101340000|2021-10-01 15:15:40|12372.8|12360.8|12372.1|12360.1|12374|12362|12372.1|12360.1|1
1633101350000|2021-10-01 15:15:50|12371|12359|12370.3|12358.3|12371|12359|12370.3|12358.3|0
1633101360000|2021-10-01 15:16:00|12368.4|12356.4|12372.8|12360.8|12374.9|12360.8|12368.4|12354.2|10
1633101370000|2021-10-01 15:16:10|||||||||2
1633101380000|2021-10-01 15:16:20|12374.7|12362.7|12374.7|12362.7|12374.7|12362.7|12373.5|12361.5|0
1633101390000|2021-10-01 15:16:30|12375.3|12363.3|12376|12364|12377.9|12365.9|12375.3|12363.3|1
1633101400000|2021-10-01 15:16:40|12377.2|12365.2|12377.2|12365.2|12377.2|12365.2|12376.7|12364.7|0
1633101410000|2021-10-01 15:16:50|12376|12364|12373.4|12361.4|12376|12364|12373.4|12361.4|1
1633101420000|2021-10-01 15:17:00|12372.7|12360.7|12373.4|12361.4|12373.4|12361.4|12372.1|12360.1|0
1633101430000|2021-10-01 15:17:10|12372.8|12360.8|12371.4|12359.4|12372.8|12360.8|12368.9|12356.9|14
1633101440000|2021-10-01 15:17:20|12372|12360|12376.4|12364.4|12376.4|12364.4|12372|12360|7
1633101450000|2021-10-01 15:17:30|12375.9|12363.9|12378.4|12366.4|12378.4|12366.4|12375.2|12363.2|1
1633101460000|2021-10-01 15:17:40|12377.7|12365.7|12380.9|12368.9|12380.9|12368.9|12375.9|12363.9|1
1633101470000|2021-10-01 15:17:50|12383.4|12371.4|12382.1|12370.1|12383.4|12371.4|12382.1|12370.1|0
1633101480000|2021-10-01 15:18:00|12380.9|12368.9|12383.4|12371.4|12383.4|12371.4|12380.9|12368.9|0
1633101490000|2021-10-01 15:18:10|12382.1|12370.1|12383.4|12371.4|12383.4|12371.4|12382.1|12370.1|0
1633101500000|2021-10-01 15:18:20|12385.9|12373.9|12386.6|12374.6|12386.6|12374.6|12385.9|12373.9|0
1633101510000|2021-10-01 15:18:30|12387.8|12375.8|12386.6|12374.6|12387.8|12375.8|12386.6|12374.6|12
1633101520000|2021-10-01 15:18:40|12381.7|12369.7|12377.3|12365.3|12381.7|12369.7|12377.3|12365.3|9
1633101530000|2021-10-01 15:18:50|||||||||1
1633101540000|2021-10-01 15:19:00|12377.8|12365.8|12381.1|12369.1|12381.1|12369.1|12377.8|12365.8|6
1633101560000|2021-10-01 15:19:20|12383.1|12371.1|12383.1|12371.1|12383.1|12371.1|12381.8|12369.8|0
1633101570000|2021-10-01 15:19:30|12382.5|12370.5|12382.5|12370.5|12383.1|12371.1|12382.5|12370.5|2
1633101580000|2021-10-01 15:19:40|12383.1|12371.1|12384.5|12372.5|12384.5|12372.5|12383.1|12371.1|3
1633101590000|2021-10-01 15:19:50|12383.9|12371.9|12383.9|12371.9|12383.9|12371.9|12383.9|12371.9|7
1633101600000|2021-10-01 15:20:00|12382.7|12370.7|12383.9|12371.9|12383.9|12371.9|12382|12370|0
1633101610000|2021-10-01 15:20:10|12382.7|12370.7|12382.7|12370.7|12382.7|12370.7|12382.7|12370.7|0
1633101630000|2021-10-01 15:20:30|12382|12370|12382|12370|12382|12370|12382|12370|0
1633101640000|2021-10-01 15:20:40|12382.5|12370.5|12383.4|12371.4|12383.9|12371.9|12382.5|12370.5|0
1633101660000|2021-10-01 15:21:00|12382.7|12370.7|12382|12370|12382.7|12370.7|12382|12370|0
1633101690000|2021-10-01 15:21:30|12377.4|12365.4|12377.8|12365.8|12379.2|12367.2|12377.4|12365.4|3
1633101700000|2021-10-01 15:21:40|12376.6|12364.6|12380.5|12368.5|12381.2|12369.2|12376|12364|4
1633101710000|2021-10-01 15:21:50|12381.2|12369.2|12381.2|12369.2|12381.2|12369.2|12381.2|12369.2|1
1633101750000|2021-10-01 15:22:30|12380.6|12368.6|12378.1|12366.1|12380.6|12368.6|12377.4|12365.4|5
1633101760000|2021-10-01 15:22:40|12378.7|12366.7|12378.7|12366.7|12378.7|12366.7|12378.7|12366.7|0
1633101770000|2021-10-01 15:22:50|12376.7|12364.7|12379.8|12367.8|12379.8|12367.8|12376.7|12364.7|8
1633101780000|2021-10-01 15:23:00|12381|12369|12380.3|12368.3|12381|12369|12380.3|12368.3|12
1633101790000|2021-10-01 15:23:10|||||||||1
1633101800000|2021-10-01 15:23:20|12375.9|12363.9|12375.9|12363.9|12375.9|12363.9|12375.9|12363.9|1
1633101810000|2021-10-01 15:23:30|12375.3|12363.3|12374|12362|12375.9|12363.9|12374|12362|0
1633101820000|2021-10-01 15:23:40|12374.5|12362.5|12375.2|12363.2|12375.9|12363.9|12374|12362|3
1633101840000|2021-10-01 15:24:00|12374.7|12362.7|12374.5|12362.5|12374.7|12362.7|12372.6|12360.6|4
1633101850000|2021-10-01 15:24:10|12373.8|12361.8|12373.8|12361.8|12373.8|12361.8|12373.8|12361.8|0
1633101860000|2021-10-01 15:24:20|12373.3|12361.3|12371.5|12359.5|12373.8|12361.8|12371.5|12359.5|7
1633101870000|2021-10-01 15:24:30|12370.1|12358.1|12369.3|12357.3|12371.1|12359.1|12369.3|12357.3|7
1633101880000|2021-10-01 15:24:40|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|12368.6|12356.6|0
1633101890000|2021-10-01 15:24:50|12367.3|12355.3|12367.3|12355.3|12368.6|12356.6|12367.3|12355.3|3
1633101910000|2021-10-01 15:25:10|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|12367.3|12355.3|0
1633101920000|2021-10-01 15:25:20|12367.3|12355.3|12367.3|12355.3|12367.3|12355.3|12367.3|12355.3|0
1633101930000|2021-10-01 15:25:30|12367.9|12355.9|12367.9|12355.9|12369.3|12357.3|12367.9|12355.9|1
1633101940000|2021-10-01 15:25:40|12367.3|12355.3|12367.9|12355.9|12368.7|12356.7|12367.3|12355.3|0
1633101950000|2021-10-01 15:25:50|12367.2|12355.2|12367.9|12355.9|12367.9|12355.9|12367.2|12355.2|1
1633101960000|2021-10-01 15:26:00|12367.2|12355.2|12365.9|12353.9|12367.2|12355.2|12365.9|12353.9|0
1633101970000|2021-10-01 15:26:10|12364.7|12352.7|12364.7|12352.7|12364.7|12352.7|12364.7|12352.7|5
1633101980000|2021-10-01 15:26:20|12364.8|12352.8|12364.7|12352.7|12365.4|12353.4|12364.7|12352.7|6
1633101990000|2021-10-01 15:26:30|12366.6|12354.6|12364.8|12352.8|12367.3|12355.3|12364.8|12352.8|18
1633102000000|2021-10-01 15:26:40|12365.4|12353.4|12364.7|12352.7|12365.4|12353.4|12364.7|12352.7|2
1633102010000|2021-10-01 15:26:50|12366.6|12354.6|12367.9|12355.9|12367.9|12355.9|12366.6|12354.6|0
1633102020000|2021-10-01 15:27:00|12369.1|12357.1|12370.4|12358.4|12372.3|12360.3|12369.1|12357.1|0
1633102030000|2021-10-01 15:27:10|12369.8|12357.8|12367.9|12355.9|12369.8|12357.8|12367.9|12355.9|0
1633102040000|2021-10-01 15:27:20|12368.4|12356.4|12369.1|12357.1|12369.8|12357.8|12368.4|12356.4|0
1633102050000|2021-10-01 15:27:30|12368.6|12356.6|12367.9|12355.9|12368.6|12356.6|12366.6|12354.6|0
1633102060000|2021-10-01 15:27:40|12367.2|12355.2|12371.8|12359.8|12371.8|12359.8|12365.4|12353.4|0
1633102070000|2021-10-01 15:27:50|12370.4|12358.4|12369.3|12357.3|12370.4|12358.4|12369.3|12357.3|0
1633102080000|2021-10-01 15:28:00|12367.3|12355.3|12367.9|12355.9|12367.9|12355.9|12366.6|12354.6|0
1633102090000|2021-10-01 15:28:10|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|12368.4|12356.4|0
1633102110000|2021-10-01 15:28:30|12367.3|12355.3|12367.3|12355.3|12367.9|12355.9|12367.3|12355.3|2
1633102130000|2021-10-01 15:28:50|12366.6|12354.6|12366.6|12354.6|12366.6|12354.6|12366.6|12354.6|0
1633102140000|2021-10-01 15:29:00|12366.1|12354.1|12365.4|12353.4|12366.1|12354.1|12365.4|12353.4|0
1633102150000|2021-10-01 15:29:10|12366.6|12354.6|12366.6|12354.6|12366.6|12354.6|12366.6|12354.6|0
1633102170000|2021-10-01 15:29:30|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|12367.2|12355.2|5
1633102180000|2021-10-01 15:29:40|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|12367.9|12355.9|0
1633102190000|2021-10-01 15:29:50|12371.6|12359.6|12371.6|12359.6|12372.3|12360.3|12369.8|12357.8|0
1633102200000|2021-10-01 15:30:00|12369.8|12357.8|12368.5|12356.5|12371.6|12359.6|12367.9|12355.9|0
1633102210000|2021-10-01 15:30:10|12367.9|12355.9|12367.3|12355.3|12369.2|12357.2|12367.3|12355.3|0
1633102230000|2021-10-01 15:30:30|12366.7|12354.7|12364.7|12352.7|12366.7|12354.7|12364.7|12352.7|0
1633102240000|2021-10-01 15:30:40|12364.2|12352.2|12362.9|12350.9|12364.2|12352.2|12361|12349|2
1633102250000|2021-10-01 15:30:50|12362.2|12350.2|12362.2|12350.2|12362.2|12350.2|12362.2|12350.2|1
1633102270000|2021-10-01 15:31:10|12362.8|12350.8|12362.8|12350.8|12362.8|12350.8|12362.8|12350.8|5
1633102300000|2021-10-01 15:31:40|12361.5|12349.5|12361.5|12349.5|12361.5|12349.5|12361.5|12349.5|0
1633102310000|2021-10-01 15:31:50|12360.8|12348.8|12359.6|12347.6|12361.5|12349.5|12359.6|12347.6|0
1633102320000|2021-10-01 15:32:00|||||||||1
1633102330000|2021-10-01 15:32:10|12357.1|12345.1|12357.1|12345.1|12357.1|12345.1|12357.1|12345.1|6
1633102340000|2021-10-01 15:32:20|12357.6|12345.6|12357|12345|12358.2|12346.2|12357|12345|2
1633102350000|2021-10-01 15:32:30|12355.7|12343.7|12357.6|12345.6|12357.6|12345.6|12355.7|12343.7|1
1633102360000|2021-10-01 15:32:40|12357|12345|12361.4|12349.4|12361.4|12349.4|12357|12345|7
1633102370000|2021-10-01 15:32:50|12360.1|12348.1|12360.1|12348.1|12360.1|12348.1|12360.1|12348.1|1
1633102380000|2021-10-01 15:33:00|12358.2|12346.2|12358.2|12346.2|12358.2|12346.2|12358.2|12346.2|0
1633102390000|2021-10-01 15:33:10|12357.6|12345.6|12357|12345|12357.6|12345.6|12357|12345|0
1633102400000|2021-10-01 15:33:20|12355.7|12343.7|12355.7|12343.7|12355.7|12343.7|12355.7|12343.7|1
1633102430000|2021-10-01 15:33:50|12362|12350|12360.2|12348.2|12362|12350|12359.5|12347.5|6
1633102440000|2021-10-01 15:34:00|12360.8|12348.8|12360.8|12348.8|12362|12350|12357.7|12345.7|0
1633102450000|2021-10-01 15:34:10|12361.4|12349.4|12363.5|12351.5|12364|12352|12361.4|12349.4|3
1633102460000|2021-10-01 15:34:20|12364.9|12352.9|12364.2|12352.2|12364.9|12352.9|12363.6|12351.6|5
1633102470000|2021-10-01 15:34:30|12363.6|12351.6|12363.5|12351.5|12363.6|12351.6|12362.9|12350.9|0
1633102500000|2021-10-01 15:35:00|12362.9|12350.9|12362.9|12350.9|12362.9|12350.9|12362.9|12350.9|1
1633102530000|2021-10-01 15:35:30|12363.5|12351.5|12362.9|12350.9|12363.5|12351.5|12362.9|12350.9|4
1633102550000|2021-10-01 15:35:50|12364|12352|12365.4|12353.4|12365.4|12353.4|12364|12352|2
1633102560000|2021-10-01 15:36:00|12364.7|12352.7|12365.4|12353.4|12365.4|12353.4|12364.2|12352.2|1
1633102580000|2021-10-01 15:36:20|12364.3|12352.3|12359.7|12347.7|12364.3|12352.3|12359.7|12347.7|2
1633102590000|2021-10-01 15:36:30|12359.2|12347.2|12358.4|12346.4|12359.2|12347.2|12358.4|12346.4|1
1633102600000|2021-10-01 15:36:40|||||||||1
1633102610000|2021-10-01 15:36:50|12357.8|12345.8|12357.7|12345.7|12357.8|12345.8|12357.1|12345.1|1
1633102620000|2021-10-01 15:37:00|12356.4|12344.4|12355.7|12343.7|12356.4|12344.4|12355.7|12343.7|3
1633102630000|2021-10-01 15:37:10|12353.9|12341.9|12355.2|12343.2|12355.2|12343.2|12353.9|12341.9|1
1633102640000|2021-10-01 15:37:20|12354.6|12342.6|12354.6|12342.6|12354.6|12342.6|12354.6|12342.6|0
1633102650000|2021-10-01 15:37:30|12359.1|12347.1|12359.1|12347.1|12359.1|12347.1|12359.1|12347.1|1
1633102660000|2021-10-01 15:37:40|12361|12349|12359.1|12347.1|12361|12349|12359.1|12347.1|0
1633102670000|2021-10-01 15:37:50|12357.8|12345.8|12359.1|12347.1|12359.1|12347.1|12357.8|12345.8|3
1633102680000|2021-10-01 15:38:00|12357.8|12345.8|12357.8|12345.8|12359.1|12347.1|12357.8|12345.8|0
1633102690000|2021-10-01 15:38:10|12359.6|12347.6|12360.4|12348.4|12362.4|12350.4|12359.6|12347.6|6
1633102700000|2021-10-01 15:38:20|12359.1|12347.1|12359.1|12347.1|12359.1|12347.1|12359.1|12347.1|0
1633102710000|2021-10-01 15:38:30|12359.8|12347.8|12358.5|12346.5|12359.8|12347.8|12358.5|12346.5|0
1633102740000|2021-10-01 15:39:00|12360.5|12348.5|12360.5|12348.5|12360.5|12348.5|12359.8|12347.8|0
1633102760000|2021-10-01 15:39:20|||||||||8
1633102770000|2021-10-01 15:39:30|12359.2|12347.2|12359.2|12347.2|12359.2|12347.2|12359.2|12347.2|0
1633102780000|2021-10-01 15:39:40|12360.5|12348.5|12362.4|12350.4|12362.4|12350.4|12360.5|12348.5|0
1633102790000|2021-10-01 15:39:50|12361.8|12349.8|12361.8|12349.8|12361.8|12349.8|12361.8|12349.8|15
1633102800000|2021-10-01 15:40:00|12361.3|12349.3|12359.2|12347.2|12362|12350|12359.2|12347.2|6
1633102810000|2021-10-01 15:40:10|12358|12346|12358|12346|12358|12346|12358|12346|0
1633102830000|2021-10-01 15:40:30|12359.9|12347.9|12359.3|12347.3|12359.9|12347.9|12359.3|12347.3|0
1633102850000|2021-10-01 15:40:50|12358.8|12346.8|12358.8|12346.8|12358.8|12346.8|12358.8|12346.8|6
1633102860000|2021-10-01 15:41:00|||||||||2
1633102900000|2021-10-01 15:41:40|12356.9|12344.9|12356.9|12344.9|12356.9|12344.9|12356.9|12344.9|1
1633102910000|2021-10-01 15:41:50|12354.9|12342.9|12356.2|12344.2|12356.9|12344.9|12354.9|12342.9|1
1633102920000|2021-10-01 15:42:00|12356.9|12344.9|12356.2|12344.2|12356.9|12344.9|12356.2|12344.2|0
1633102940000|2021-10-01 15:42:20|12355.6|12343.6|12355.5|12343.5|12355.6|12343.6|12354.9|12342.9|0
1633102960000|2021-10-01 15:42:40|12356.9|12344.9|12356.9|12344.9|12356.9|12344.9|12356.9|12344.9|0
1633102990000|2021-10-01 15:43:10|12359.9|12347.9|12359.9|12347.9|12359.9|12347.9|12359.9|12347.9|1
1633103000000|2021-10-01 15:43:20|12358.5|12346.5|12358.5|12346.5|12358.5|12346.5|12358.5|12346.5|2
1633103010000|2021-10-01 15:43:30|12356.7|12344.7|12356.7|12344.7|12356.7|12344.7|12356.7|12344.7|4
1633103020000|2021-10-01 15:43:40|12356.2|12344.2|12358.1|12346.1|12358.1|12346.1|12354.9|12342.9|5
1633103040000|2021-10-01 15:44:00|12357.4|12345.4|12356.9|12344.9|12357.4|12345.4|12356.9|12344.9|1
1633103050000|2021-10-01 15:44:10|12356.3|12344.3|12356.9|12344.9|12356.9|12344.9|12356.3|12344.3|1
1633103070000|2021-10-01 15:44:30|12356.2|12344.2|12355.5|12343.5|12356.2|12344.2|12355.5|12343.5|0
1633103100000|2021-10-01 15:45:00|12354.1|12342.1|12354.1|12342.1|12354.1|12342.1|12354.1|12342.1|0
1633103110000|2021-10-01 15:45:10|12354.8|12342.8|12353.5|12341.5|12354.8|12342.8|12353.5|12341.5|0
1633103130000|2021-10-01 15:45:30|12351.6|12339.6|12352.3|12340.3|12352.3|12340.3|12351.6|12339.6|2
1633103140000|2021-10-01 15:45:40|12353.5|12341.5|12354.8|12342.8|12354.9|12342.9|12353.5|12341.5|13
1633103150000|2021-10-01 15:45:50|12355.5|12343.5|12356.7|12344.7|12357.4|12345.4|12355.5|12343.5|0
1633103160000|2021-10-01 15:46:00|12355.5|12343.5|12355.5|12343.5|12355.5|12343.5|12355.5|12343.5|0
1633103170000|2021-10-01 15:46:10|12356|12344|12354.8|12342.8|12356|12344|12354.8|12342.8|0
1633103180000|2021-10-01 15:46:20|12354.1|12342.1|12353.4|12341.4|12354.1|12342.1|12353.4|12341.4|0
1633103190000|2021-10-01 15:46:30|12354.1|12342.1|12354.1|12342.1|12354.1|12342.1|12354.1|12342.1|0
1633103200000|2021-10-01 15:46:40|12353.4|12341.4|12353.4|12341.4|12353.4|12341.4|12353.4|12341.4|0
1633103210000|2021-10-01 15:46:50|12352.9|12340.9|12353.4|12341.4|12353.4|12341.4|12352.7|12340.7|0
1633103240000|2021-10-01 15:47:20|12352.2|12340.2|12351.5|12339.5|12352.7|12340.7|12351.5|12339.5|4
1633103250000|2021-10-01 15:47:30|12352|12340|12351.5|12339.5|12352|12340|12350.8|12338.8|2
1633103270000|2021-10-01 15:47:50|12350.9|12338.9|12350.2|12338.2|12350.9|12338.9|12350.2|12338.2|1
1633103280000|2021-10-01 15:48:00|12350.8|12338.8|12350.2|12338.2|12351.5|12339.5|12350.2|12338.2|0
1633103290000|2021-10-01 15:48:10|12350.8|12338.8|12350.2|12338.2|12350.9|12338.9|12350.2|12338.2|0
1633103300000|2021-10-01 15:48:20|12349.5|12337.5|12349.5|12337.5|12349.5|12337.5|12349.5|12337.5|0
1633103310000|2021-10-01 15:48:30|12350.2|12338.2|12349.5|12337.5|12350.2|12338.2|12349.5|12337.5|0
1633103320000|2021-10-01 15:48:40|12348.3|12336.3|12348.3|12336.3|12348.3|12336.3|12348.3|12336.3|30
1633103330000|2021-10-01 15:48:50|12349.7|12337.7|12349.7|12337.7|12349.7|12337.7|12349.7|12337.7|5
1633103340000|2021-10-01 15:49:00|12350.8|12338.8|12350.8|12338.8|12350.8|12338.8|12350.8|12338.8|11
1633103350000|2021-10-01 15:49:10|12352.7|12340.7|12352.7|12340.7|12352.7|12340.7|12352.7|12340.7|1
1633103360000|2021-10-01 15:49:20|12354.7|12342.7|12354.1|12342.1|12354.7|12342.7|12354.1|12342.1|0
1633103370000|2021-10-01 15:49:30|12353.4|12341.4|12352.7|12340.7|12353.4|12341.4|12352.7|12340.7|0
1633103390000|2021-10-01 15:49:50|12354.1|12342.1|12354.7|12342.7|12354.7|12342.7|12354.1|12342.1|0
1633103400000|2021-10-01 15:50:00|12355.4|12343.4|12354.1|12342.1|12355.4|12343.4|12352.7|12340.7|2
1633103420000|2021-10-01 15:50:20|12353.4|12341.4|12352.7|12340.7|12353.4|12341.4|12352.7|12340.7|0
1633103430000|2021-10-01 15:50:30|12354.7|12342.7|12357.5|12345.5|12357.5|12345.5|12354.7|12342.7|4
1633103440000|2021-10-01 15:50:40|12356.8|12344.8|12358.6|12346.6|12358.6|12346.6|12356.8|12344.8|6
1633103460000|2021-10-01 15:51:00|12357.9|12345.9|12358|12346|12358|12346|12357.3|12345.3|0
1633103470000|2021-10-01 15:51:10|12358.6|12346.6|12360|12348|12360|12348|12358.6|12346.6|0
1633103490000|2021-10-01 15:51:30|12360.7|12348.7|12357|12345|12361.4|12349.4|12357|12345|13
1633103500000|2021-10-01 15:51:40|12357.7|12345.7|12357.7|12345.7|12357.7|12345.7|12357.7|12345.7|3
1633103510000|2021-10-01 15:51:50|12357|12345|12356.4|12344.4|12357|12345|12356.4|12344.4|0
1633103520000|2021-10-01 15:52:00|12357.7|12345.7|12357|12345|12357.7|12345.7|12357|12345|12
1633103530000|2021-10-01 15:52:10|12357.7|12345.7|12357.7|12345.7|12357.7|12345.7|12357.7|12345.7|0
1633103540000|2021-10-01 15:52:20|12358.4|12346.4|12357.7|12345.7|12358.4|12346.4|12357.7|12345.7|19
1633103550000|2021-10-01 15:52:30|12357.2|12345.2|12355.8|12343.8|12357.2|12345.2|12355.1|12343.1|8
1633103560000|2021-10-01 15:52:40|||||||||25
1633103570000|2021-10-01 15:52:50|12355.1|12343.1|12359.1|12347.1|12359.1|12347.1|12355.1|12343.1|0
1633103580000|2021-10-01 15:53:00|12360.9|12348.9|12359.7|12347.7|12361.6|12349.6|12359.7|12347.7|1
1633103590000|2021-10-01 15:53:10|12359.6|12347.6|12362.2|12350.2|12362.2|12350.2|12359.6|12347.6|0
1633103600000|2021-10-01 15:53:20|12362.9|12350.9|12360.9|12348.9|12362.9|12350.9|12360.9|12348.9|0
1633103620000|2021-10-01 15:53:40|12360.2|12348.2|12364.1|12352.1|12364.1|12352.1|12359.6|12347.6|0
1633103630000|2021-10-01 15:53:50|12363.6|12351.6|12365.5|12353.5|12365.5|12353.5|12363.6|12351.6|0
1633103640000|2021-10-01 15:54:00|12366.9|12354.9|12365|12353|12366.9|12354.9|12365|12353|3
1633103650000|2021-10-01 15:54:10|12365.5|12353.5|12366.9|12354.9|12366.9|12354.9|12365.5|12353.5|1
1633103660000|2021-10-01 15:54:20|||||||||1
1633103670000|2021-10-01 15:54:30|12366.2|12354.2|12365|12353|12366.2|12354.2|12365|12353|1
1633103680000|2021-10-01 15:54:40|12365.7|12353.7|12365|12353|12365.7|12353.7|12365|12353|6
1633103700000|2021-10-01 15:55:00|12362.2|12350.2|12358.6|12346.6|12362.2|12350.2|12358.6|12346.6|6
1633103710000|2021-10-01 15:55:10|12357.2|12345.2|12357.2|12345.2|12357.2|12345.2|12357.2|12345.2|0
1633103720000|2021-10-01 15:55:20|12358.6|12346.6|12359.1|12347.1|12359.1|12347.1|12358.6|12346.6|0
1633103730000|2021-10-01 15:55:30|12358.5|12346.5|12358.5|12346.5|12358.5|12346.5|12358.5|12346.5|0
1633103740000|2021-10-01 15:55:40|12357.2|12345.2|12355.3|12343.3|12357.2|12345.2|12355.3|12343.3|0
1633103760000|2021-10-01 15:56:00|12353.9|12341.9|12353.9|12341.9|12353.9|12341.9|12353.9|12341.9|6
1633103770000|2021-10-01 15:56:10|12353.2|12341.2|12352.5|12340.5|12353.9|12341.9|12352.5|12340.5|5
1633103780000|2021-10-01 15:56:20|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|12353.7|12341.7|4
1633103800000|2021-10-01 15:56:40|12353.2|12341.2|12351.9|12339.9|12353.2|12341.2|12351.9|12339.9|33
1633103830000|2021-10-01 15:57:10|12350.6|12338.6|12351.2|12339.2|12351.2|12339.2|12350.6|12338.6|0
1633103840000|2021-10-01 15:57:20|12351.9|12339.9|12351.9|12339.9|12352.6|12340.6|12351.9|12339.9|0
1633103850000|2021-10-01 15:57:30|12352.6|12340.6|12351.4|12339.4|12353.3|12341.3|12351.4|12339.4|0
1633103860000|2021-10-01 15:57:40|12350|12338|12350|12338|12351.3|12339.3|12350|12338|0
1633103870000|2021-10-01 15:57:50|12349.4|12337.4|12348.1|12336.1|12349.4|12337.4|12348.1|12336.1|1
1633103880000|2021-10-01 15:58:00|12346.8|12334.8|12347.4|12335.4|12347.4|12335.4|12346.8|12334.8|0
1633103890000|2021-10-01 15:58:10|12348.1|12336.1|12348.1|12336.1|12348.1|12336.1|12348.1|12336.1|0
1633103900000|2021-10-01 15:58:20|12347.4|12335.4|12346|12334|12347.4|12335.4|12346|12334|6
1633103910000|2021-10-01 15:58:30|12344.7|12332.7|12348.1|12336.1|12348.1|12336.1|12344.7|12332.7|3
1633103920000|2021-10-01 15:58:40|12347.4|12335.4|12350|12338|12351.4|12339.4|12347.4|12335.4|0
1633103930000|2021-10-01 15:58:50|12350.7|12338.7|12353.2|12341.2|12353.9|12341.9|12350.7|12338.7|1
1633103940000|2021-10-01 15:59:00|12354.5|12342.5|12354.5|12342.5|12355.8|12343.8|12354.5|12342.5|0
1633103950000|2021-10-01 15:59:10|12355.1|12343.1|12355.1|12343.1|12355.1|12343.1|12355.1|12343.1|0
1633103960000|2021-10-01 15:59:20|12354.5|12342.5|12353.8|12341.8|12354.5|12342.5|12352.5|12340.5|0
1633103970000|2021-10-01 15:59:30|12352.5|12340.5|12352.5|12340.5|12352.5|12340.5|12352.5|12340.5|0
1633104000000|2021-10-01 16:00:00|12353.8|12341.8|12352.4|12340.4|12353.8|12341.8|12352.4|12340.4|1
1633104010000|2021-10-01 16:00:10|12351.8|12339.8|12350.6|12338.6|12351.8|12339.8|12350.6|12338.6|0
1633104040000|2021-10-01 16:00:40|12351.3|12339.3|12351.3|12339.3|12352|12340|12351.3|12339.3|0
1633104050000|2021-10-01 16:00:50|12352|12340|12352.5|12340.5|12352.5|12340.5|12352|12340|0
1633104060000|2021-10-01 16:01:00|12351.8|12339.8|12351.3|12339.3|12351.8|12339.8|12350.6|12338.6|1
1633104070000|2021-10-01 16:01:10|12350.6|12338.6|12350.6|12338.6|12350.6|12338.6|12350.6|12338.6|0
1633104080000|2021-10-01 16:01:20|12350|12338|12346.1|12334.1|12350|12338|12346.1|12334.1|2
1633104090000|2021-10-01 16:01:30|12346.7|12334.7|12348.1|12336.1|12348.1|12336.1|12346.7|12334.7|0
1633104110000|2021-10-01 16:01:50|12350.6|12338.6|12348.6|12336.6|12350.6|12338.6|12348.1|12336.1|6
1633104120000|2021-10-01 16:02:00|12346.7|12334.7|12346.7|12334.7|12346.7|12334.7|12346.7|12334.7|2
1633104130000|2021-10-01 16:02:10|12347.4|12335.4|12346.7|12334.7|12347.4|12335.4|12346.7|12334.7|0
1633104140000|2021-10-01 16:02:20|12344.8|12332.8|12345.3|12333.3|12345.3|12333.3|12344.8|12332.8|0
1633104160000|2021-10-01 16:02:40|12344.8|12332.8|12343.4|12331.4|12345.3|12333.3|12343.4|12331.4|0
1633104180000|2021-10-01 16:03:00|12347|12335|12348.4|12336.4|12348.4|12336.4|12347|12335|36
1633104190000|2021-10-01 16:03:10|12347.7|12335.7|12345.6|12333.6|12347.7|12335.7|12345.6|12333.6|7
1633104220000|2021-10-01 16:03:40|||||||||1
1633104230000|2021-10-01 16:03:50|12343.1|12331.1|12343.1|12331.1|12343.1|12331.1|12343.1|12331.1|2
1633104240000|2021-10-01 16:04:00|12342.4|12330.4|12343.1|12331.1|12343.1|12331.1|12342.4|12330.4|12
1633104250000|2021-10-01 16:04:10|12344.5|12332.5|12343.8|12331.8|12344.5|12332.5|12343.1|12331.1|2
1633104270000|2021-10-01 16:04:30|12343.1|12331.1|12343.1|12331.1|12343.1|12331.1|12343.1|12331.1|0
1633104280000|2021-10-01 16:04:40|||||||||13
1633104290000|2021-10-01 16:04:50|12342.6|12330.6|12341.9|12329.9|12342.6|12330.6|12341.2|12329.2|55
1633104300000|2021-10-01 16:05:00|||||||||1
1633104310000|2021-10-01 16:05:10|12342.6|12330.6|12342.6|12330.6|12342.6|12330.6|12342.6|12330.6|0
1633104320000|2021-10-01 16:05:20|12343.3|12331.3|12345.3|12333.3|12345.3|12333.3|12343.3|12331.3|7
1633104340000|2021-10-01 16:05:40|12344.8|12332.8|12343.4|12331.4|12344.8|12332.8|12343.4|12331.4|1
1633104350000|2021-10-01 16:05:50|12342.7|12330.7|12343.4|12331.4|12343.4|12331.4|12342.7|12330.7|1
1633104360000|2021-10-01 16:06:00|12343.9|12331.9|12344.1|12332.1|12345.3|12333.3|12343.9|12331.9|4
1633104370000|2021-10-01 16:06:10|12344.8|12332.8|12344.6|12332.6|12344.8|12332.8|12344.6|12332.6|5
1633104380000|2021-10-01 16:06:20|12345.3|12333.3|12345.3|12333.3|12345.3|12333.3|12345.3|12333.3|5
1633104390000|2021-10-01 16:06:30|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|12344.1|12332.1|10
1633104400000|2021-10-01 16:06:40|12345.3|12333.3|12345.3|12333.3|12345.3|12333.3|12345.3|12333.3|5
1633104420000|2021-10-01 16:07:00|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|12344.6|12332.6|0
1633104430000|2021-10-01 16:07:10|12345.3|12333.3|12343.4|12331.4|12345.3|12333.3|12343.4|12331.4|5
1633104460000|2021-10-01 16:07:40|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|0
1633104470000|2021-10-01 16:07:50|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|0
1633104480000|2021-10-01 16:08:00|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|12342.8|12330.8|0
1633104510000|2021-10-01 16:08:30|12342.2|12330.2|12340.9|12328.9|12342.2|12330.2|12340.9|12328.9|0
1633104520000|2021-10-01 16:08:40|12341.3|12329.3|12340.9|12328.9|12341.5|12329.5|12338.4|12326.4|12
1633104540000|2021-10-01 16:09:00|12340.2|12328.2|12340.2|12328.2|12340.2|12328.2|12340.2|12328.2|0
1633104560000|2021-10-01 16:09:20|12339.7|12327.7|12342.6|12330.6|12342.6|12330.6|12339|12327|4
1633104570000|2021-10-01 16:09:30|12343.3|12331.3|12342|12330|12344|12332|12342|12330|10
1633104580000|2021-10-01 16:09:40|12340.2|12328.2|12339|12327|12340.8|12328.8|12339|12327|6
1633104590000|2021-10-01 16:09:50|12339.7|12327.7|12343.4|12331.4|12343.4|12331.4|12339.7|12327.7|11
1633104600000|2021-10-01 16:10:00|12342.7|12330.7|12341.5|12329.5|12342.7|12330.7|12341.5|12329.5|3
1633104610000|2021-10-01 16:10:10|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|12342.7|12330.7|0
1633104620000|2021-10-01 16:10:20|12345.4|12333.4|12345.4|12333.4|12345.4|12333.4|12345.4|12333.4|0
1633104630000|2021-10-01 16:10:30|12346.7|12334.7|12347.3|12335.3|12347.3|12335.3|12346.2|12334.2|7
1633104640000|2021-10-01 16:10:40|12346.2|12334.2|12346.2|12334.2|12346.2|12334.2|12346.2|12334.2|1
1633104690000|2021-10-01 16:11:30|12347.3|12335.3|12347.3|12335.3|12347.3|12335.3|12347.3|12335.3|1
1633104700000|2021-10-01 16:11:40|12346.8|12334.8|12347.3|12335.3|12347.3|12335.3|12343.6|12331.6|23
1633104710000|2021-10-01 16:11:50|12346.8|12334.8|12347.3|12335.3|12347.3|12335.3|12346.8|12334.8|0
1633104720000|2021-10-01 16:12:00|12348.7|12336.7|12347.4|12335.4|12348.7|12336.7|12347.4|12335.4|0
1633104730000|2021-10-01 16:12:10|12346.8|12334.8|12346.1|12334.1|12346.8|12334.8|12346.1|12334.1|0
1633104740000|2021-10-01 16:12:20|12346.8|12334.8|12347.3|12335.3|12347.3|12335.3|12346.8|12334.8|6
1633104770000|2021-10-01 16:12:50|12347.9|12335.9|12350.4|12338.4|12350.4|12338.4|12347.9|12335.9|15
1633104780000|2021-10-01 16:13:00|12349.7|12337.7|12349.8|12337.8|12350.4|12338.4|12349.1|12337.1|0
1633104790000|2021-10-01 16:13:10|12349.1|12337.1|12349.1|12337.1|12349.1|12337.1|12349.1|12337.1|1
1633104800000|2021-10-01 16:13:20|12348.4|12336.4|12345.9|12333.9|12349.1|12337.1|12345.9|12333.9|7
1633104810000|2021-10-01 16:13:30|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|12347.2|12335.2|0
1633104820000|2021-10-01 16:13:40|12345.9|12333.9|12348.4|12336.4|12349.1|12337.1|12345.9|12333.9|3
1633104830000|2021-10-01 16:13:50|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|1
1633104850000|2021-10-01 16:14:10|12349.1|12337.1|12349.1|12337.1|12349.1|12337.1|12349.1|12337.1|1
1633104870000|2021-10-01 16:14:30|12348.4|12336.4|12349.6|12337.6|12349.6|12337.6|12348.4|12336.4|11
1633104900000|2021-10-01 16:15:00|12350.1|12338.1|12350.1|12338.1|12350.1|12338.1|12350.1|12338.1|1
1633104920000|2021-10-01 16:15:20|12351.4|12339.4|12352.1|12340.1|12352.1|12340.1|12351.4|12339.4|5
1633104930000|2021-10-01 16:15:30|12350.8|12338.8|12353.2|12341.2|12353.2|12341.2|12350.1|12338.1|7
1633104940000|2021-10-01 16:15:40|12350.1|12338.1|12350.1|12338.1|12350.1|12338.1|12350.1|12338.1|8
1633104950000|2021-10-01 16:15:50|12348.2|12336.2|12346.9|12334.9|12349.4|12337.4|12345.7|12333.7|2
1633104960000|2021-10-01 16:16:00|12346.4|12334.4|12348.2|12336.2|12348.2|12336.2|12345.7|12333.7|0
1633104970000|2021-10-01 16:16:10|12346.2|12334.2|12345.7|12333.7|12346.2|12334.2|12345.7|12333.7|3
1633104990000|2021-10-01 16:16:30|||||||||4
1633105000000|2021-10-01 16:16:40|12347.1|12335.1|12347.1|12335.1|12348.2|12336.2|12347.1|12335.1|7
1633105020000|2021-10-01 16:17:00|||||||||2
1633105040000|2021-10-01 16:17:20|||||||||4
1633105050000|2021-10-01 16:17:30|||||||||1
1633105060000|2021-10-01 16:17:40|12346.4|12334.4|12346.9|12334.9|12346.9|12334.9|12346.4|12334.4|2
1633105070000|2021-10-01 16:17:50|12345.7|12333.7|12347.6|12335.6|12347.6|12335.6|12345.7|12333.7|0
1633105080000|2021-10-01 16:18:00|12348.3|12336.3|12348.3|12336.3|12348.3|12336.3|12348.3|12336.3|0
1633105090000|2021-10-01 16:18:10|12349.6|12337.6|12350.1|12338.1|12350.1|12338.1|12349.6|12337.6|2
1633105100000|2021-10-01 16:18:20|12352.1|12340.1|12352.6|12340.6|12352.6|12340.6|12352.1|12340.1|0
1633105110000|2021-10-01 16:18:30|12352.1|12340.1|12352.1|12340.1|12352.1|12340.1|12352.1|12340.1|0
1633105120000|2021-10-01 16:18:40|12351.4|12339.4|12350.8|12338.8|12351.4|12339.4|12350.8|12338.8|0
1633105130000|2021-10-01 16:18:50|12350.1|12338.1|12350.1|12338.1|12350.1|12338.1|12350.1|12338.1|0
1633105140000|2021-10-01 16:19:00|12349.6|12337.6|12350.1|12338.1|12350.1|12338.1|12349.6|12337.6|3
1633105160000|2021-10-01 16:19:20|12349.6|12337.6|12350.1|12338.1|12350.1|12338.1|12349.6|12337.6|1
1633105170000|2021-10-01 16:19:30|12349.6|12337.6|12349.6|12337.6|12349.6|12337.6|12349.6|12337.6|0
1633105190000|2021-10-01 16:19:50|12350.1|12338.1|12350.1|12338.1|12350.1|12338.1|12350.1|12338.1|0
1633105200000|2021-10-01 16:20:00|12349.6|12337.6|12347.6|12335.6|12349.6|12337.6|12347.6|12335.6|0
1633105210000|2021-10-01 16:20:10|12345.7|12333.7|12345.7|12333.7|12345.7|12333.7|12345.7|12333.7|0
1633105220000|2021-10-01 16:20:20|12346.3|12334.3|12345.7|12333.7|12346.3|12334.3|12345.7|12333.7|0
1633105230000|2021-10-01 16:20:30|12343.2|12331.2|12343.2|12331.2|12343.2|12331.2|12343.2|12331.2|13
1633105240000|2021-10-01 16:20:40|||||||||2
1633105280000|2021-10-01 16:21:20|12342.6|12330.6|12342.6|12330.6|12342.6|12330.6|12342.6|12330.6|3
1633105290000|2021-10-01 16:21:30|12343.2|12331.2|12343.2|12331.2|12343.2|12331.2|12343.2|12331.2|5
1633105300000|2021-10-01 16:21:40|12340.7|12328.7|12340.7|12328.7|12340.7|12328.7|12340.7|12328.7|3
1633105320000|2021-10-01 16:22:00|12342.7|12330.7|12343.1|12331.1|12343.1|12331.1|12340.7|12328.7|19
1633105330000|2021-10-01 16:22:10|12340.6|12328.6|12339.3|12327.3|12340.6|12328.6|12339.3|12327.3|0
1633105340000|2021-10-01 16:22:20|12338.2|12326.2|12338.8|12326.8|12339.5|12327.5|12338.2|12326.2|8
1633105350000|2021-10-01 16:22:30|12340.2|12328.2|12340.7|12328.7|12340.7|12328.7|12340.2|12328.2|0
1633105360000|2021-10-01 16:22:40|12340.2|12328.2|12340.2|12328.2|12340.2|12328.2|12340.2|12328.2|0
1633105370000|2021-10-01 16:22:50|12342.1|12330.1|12342|12330|12342.1|12330.1|12341.4|12329.4|0
1633105380000|2021-10-01 16:23:00|12341.4|12329.4|12340.2|12328.2|12341.4|12329.4|12340.2|12328.2|0
1633105410000|2021-10-01 16:23:30|12339.6|12327.6|12343.5|12331.5|12344|12332|12339.6|12327.6|1
1633105420000|2021-10-01 16:23:40|12344|12332|12343.5|12331.5|12344|12332|12343.5|12331.5|0
1633105440000|2021-10-01 16:24:00|12344|12332|12344|12332|12344|12332|12344|12332|1
1633105450000|2021-10-01 16:24:10|12344.1|12332.1|12343.5|12331.5|12344.1|12332.1|12343.5|12331.5|0
1633105460000|2021-10-01 16:24:20|12344.1|12332.1|12342.9|12330.9|12344.1|12332.1|12342.9|12330.9|0
1633105470000|2021-10-01 16:24:30|12344.9|12332.9|12344.9|12332.9|12344.9|12332.9|12344.9|12332.9|0
1633105480000|2021-10-01 16:24:40|12344.3|12332.3|12343.6|12331.6|12344.3|12332.3|12343.6|12331.6|0
1633105500000|2021-10-01 16:25:00|12342.4|12330.4|12342.2|12330.2|12342.9|12330.9|12342.2|12330.2|2
1633105510000|2021-10-01 16:25:10|12341.7|12329.7|12341|12329|12342.2|12330.2|12341|12329|4
1633105520000|2021-10-01 16:25:20|12342.3|12330.3|12342.3|12330.3|12342.3|12330.3|12342.3|12330.3|7
1633105530000|2021-10-01 16:25:30|12341.7|12329.7|12341|12329|12341.7|12329.7|12341|12329|0
1633105540000|2021-10-01 16:25:40|||||||||2
1633105560000|2021-10-01 16:26:00|12342.9|12330.9|12344.2|12332.2|12344.2|12332.2|12342.9|12330.9|0
1633105570000|2021-10-01 16:26:10|12343.6|12331.6|12343.6|12331.6|12344.2|12332.2|12343.6|12331.6|0
1633105590000|2021-10-01 16:26:30|12343|12331|12343|12331|12343|12331|12343|12331|0
1633105620000|2021-10-01 16:27:00|12341|12329|12341|12329|12341|12329|12341|12329|0
1633105630000|2021-10-01 16:27:10|12339.1|12327.1|12340.2|12328.2|12340.2|12328.2|12339.1|12327.1|12
1633105640000|2021-10-01 16:27:20|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|12342.1|12330.1|0
1633105660000|2021-10-01 16:27:40|12342|12330|12342|12330|12342|12330|12342|12330|3
1633105670000|2021-10-01 16:27:50|12342.7|12330.7|12342|12330|12342.7|12330.7|12341.4|12329.4|1
1633105680000|2021-10-01 16:28:00|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|1
1633105690000|2021-10-01 16:28:10|12343.2|12331.2|12343.2|12331.2|12343.2|12331.2|12343.2|12331.2|0
1633105710000|2021-10-01 16:28:30|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|12342.7|12330.7|5
1633105720000|2021-10-01 16:28:40|12340.7|12328.7|12342.7|12330.7|12342.7|12330.7|12340.7|12328.7|4
1633105740000|2021-10-01 16:29:00|12345.2|12333.2|12343.9|12331.9|12345.2|12333.2|12343.9|12331.9|0
1633105750000|2021-10-01 16:29:10|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|0
1633105800000|2021-10-01 16:30:00|12344.1|12332.1|12344.1|12332.1|12344.1|12332.1|12344.1|12332.1|1
1633105810000|2021-10-01 16:30:10|12343.4|12331.4|12342.7|12330.7|12343.4|12331.4|12342.7|12330.7|1
1633105840000|2021-10-01 16:30:40|12342|12330|12342|12330|12342|12330|12342|12330|0
1633105850000|2021-10-01 16:30:50|||||||||3
1633105860000|2021-10-01 16:31:00|12340.8|12328.8|12342|12330|12342|12330|12340.8|12328.8|7
1633105870000|2021-10-01 16:31:10|12342.7|12330.7|12345.2|12333.2|12345.2|12333.2|12342.7|12330.7|3
1633105880000|2021-10-01 16:31:20|12344.5|12332.5|12344.5|12332.5|12345.2|12333.2|12342.7|12330.7|2
1633105890000|2021-10-01 16:31:30|12342|12330|12342|12330|12342|12330|12340.8|12328.8|0
1633105900000|2021-10-01 16:31:40|12342.7|12330.7|12342|12330|12342.7|12330.7|12342|12330|2
1633105910000|2021-10-01 16:31:50|12341.5|12329.5|12340.8|12328.8|12342|12330|12340.8|12328.8|0
1633105920000|2021-10-01 16:32:00|12342.7|12330.7|12342.7|12330.7|12343.3|12331.3|12342.7|12330.7|0
1633105930000|2021-10-01 16:32:10|12342|12330|12342.2|12330.2|12342.7|12330.7|12342|12330|3
1633105940000|2021-10-01 16:32:20|12342.8|12330.8|12341.6|12329.6|12343.4|12331.4|12341.6|12329.6|10
1633105950000|2021-10-01 16:32:30|12342.2|12330.2|12340.9|12328.9|12342.2|12330.2|12340.9|12328.9|0
1633105960000|2021-10-01 16:32:40|12341.6|12329.6|12342.3|12330.3|12342.8|12330.8|12341|12329|4
1633105970000|2021-10-01 16:32:50|12341.6|12329.6|12342.3|12330.3|12342.3|12330.3|12341.6|12329.6|0
1633106010000|2021-10-01 16:33:30|12341.6|12329.6|12340.2|12328.2|12342.3|12330.3|12340.2|12328.2|0
1633106030000|2021-10-01 16:33:50|12340.9|12328.9|12340.9|12328.9|12340.9|12328.9|12340.9|12328.9|0
1633106040000|2021-10-01 16:34:00|12341.6|12329.6|12342.2|12330.2|12342.7|12330.7|12341.6|12329.6|0
1633106050000|2021-10-01 16:34:10|12341.5|12329.5|12341.5|12329.5|12341.5|12329.5|12341.5|12329.5|0
1633106060000|2021-10-01 16:34:20|12340.9|12328.9|12340.9|12328.9|12340.9|12328.9|12340.9|12328.9|0
1633106070000|2021-10-01 16:34:30|12341.5|12329.5|12341.5|12329.5|12341.5|12329.5|12341.5|12329.5|0
1633106090000|2021-10-01 16:34:50|12342.2|12330.2|12342.2|12330.2|12342.2|12330.2|12342.2|12330.2|0
1633106100000|2021-10-01 16:35:00|12341.5|12329.5|12341.5|12329.5|12341.5|12329.5|12341.5|12329.5|0
1633106120000|2021-10-01 16:35:20|12342.2|12330.2|12342.7|12330.7|12342.7|12330.7|12341.5|12329.5|0
1633106130000|2021-10-01 16:35:30|12342.2|12330.2|12342.2|12330.2|12342.2|12330.2|12342.2|12330.2|1
1633106150000|2021-10-01 16:35:50|12341.6|12329.6|12338.3|12326.3|12341.6|12329.6|12338.3|12326.3|0
1633106160000|2021-10-01 16:36:00|12336.9|12324.9|12338.3|12326.3|12338.3|12326.3|12336.3|12324.3|7
1633106170000|2021-10-01 16:36:10|12339|12327|12339|12327|12339|12327|12339|12327|0
1633106180000|2021-10-01 16:36:20|12338.3|12326.3|12337.6|12325.6|12338.3|12326.3|12337.6|12325.6|0
1633106200000|2021-10-01 16:36:40|12336.9|12324.9|12336.3|12324.3|12336.9|12324.9|12336.3|12324.3|0
1633106220000|2021-10-01 16:37:00|12334.4|12322.4|12335.8|12323.8|12335.8|12323.8|12334.4|12322.4|12
1633106240000|2021-10-01 16:37:20|12337.2|12325.2|12337.7|12325.7|12337.7|12325.7|12337.2|12325.2|1
1633106250000|2021-10-01 16:37:30|12336.4|12324.4|12335.8|12323.8|12336.4|12324.4|12335.8|12323.8|0
1633106340000|2021-10-01 16:39:00|||||||||1
1633106360000|2021-10-01 16:39:20|12336.4|12324.4|12336.4|12324.4|12336.4|12324.4|12336.4|12324.4|1
1633106400000|2021-10-01 16:40:00|12334.4|12322.4|12334.4|12322.4|12334.4|12322.4|12334.4|12322.4|0
1633106470000|2021-10-01 16:41:10|12335.1|12323.1|12335.7|12323.7|12335.7|12323.7|12334.4|12322.4|1
1633106480000|2021-10-01 16:41:20|12335.1|12323.1|12335.7|12323.7|12335.7|12323.7|12334.4|12322.4|5
1633106490000|2021-10-01 16:41:30|12336.2|12324.2|12336.4|12324.4|12336.9|12324.9|12335.7|12323.7|0
1633106500000|2021-10-01 16:41:40|12336.9|12324.9|12334.4|12322.4|12336.9|12324.9|12334.4|12322.4|0
1633106520000|2021-10-01 16:42:00|12335|12323|12336.4|12324.4|12336.4|12324.4|12335|12323|0
1633106540000|2021-10-01 16:42:20|12334.4|12322.4|12336.8|12324.8|12338|12326|12334.4|12322.4|10
1633106550000|2021-10-01 16:42:30|12338.5|12326.5|12339.7|12327.7|12339.7|12327.7|12337.9|12325.9|20
1633106560000|2021-10-01 16:42:40|12339.2|12327.2|12339.2|12327.2|12339.2|12327.2|12339.2|12327.2|0
1633106570000|2021-10-01 16:42:50|12338.6|12326.6|12337.9|12325.9|12338.6|12326.6|12337.9|12325.9|0
1633106580000|2021-10-01 16:43:00|12336.7|12324.7|12336.7|12324.7|12336.7|12324.7|12336.7|12324.7|0
1633106630000|2021-10-01 16:43:50|12335.6|12323.6|12334.4|12322.4|12335.6|12323.6|12334.4|12322.4|17
1633106640000|2021-10-01 16:44:00|12335|12323|12334.4|12322.4|12335|12323|12334.4|12322.4|1
1633106650000|2021-10-01 16:44:10|12335|12323|12333.8|12321.8|12335|12323|12333.1|12321.1|3
1633106660000|2021-10-01 16:44:20|12333.1|12321.1|12334.3|12322.3|12334.3|12322.3|12333.1|12321.1|1
1633106670000|2021-10-01 16:44:30|12335.6|12323.6|12335.6|12323.6|12335.6|12323.6|12335.6|12323.6|0
1633106680000|2021-10-01 16:44:40|12333.1|12321.1|12334.3|12322.3|12334.3|12322.3|12333.1|12321.1|1
1633106690000|2021-10-01 16:44:50|12333.8|12321.8|12333.1|12321.1|12333.8|12321.8|12333.1|12321.1|2
1633106700000|2021-10-01 16:45:00|||||||||7
1633106710000|2021-10-01 16:45:10|||||||||3
1633106720000|2021-10-01 16:45:20|||||||||1
1633106730000|2021-10-01 16:45:30|12333.8|12321.8|12335.6|12323.6|12335.6|12323.6|12333.8|12321.8|4
1633106740000|2021-10-01 16:45:40|||||||||7
1633106760000|2021-10-01 16:46:00|12336.3|12324.3|12337.5|12325.5|12337.5|12325.5|12336.3|12324.3|10
1633106780000|2021-10-01 16:46:20|12337|12325|12337|12325|12337|12325|12337|12325|0
1633106790000|2021-10-01 16:46:30|12338.2|12326.2|12338.9|12326.9|12338.9|12326.9|12338.2|12326.2|2
1633106800000|2021-10-01 16:46:40|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|12338.2|12326.2|0
1633106810000|2021-10-01 16:46:50|12337.5|12325.5|12337.5|12325.5|12338.1|12326.1|12337.5|12325.5|1
1633106820000|2021-10-01 16:47:00|12339.5|12327.5|12340|12328|12340|12328|12338.8|12326.8|0
1633106870000|2021-10-01 16:47:50|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|0
1633106880000|2021-10-01 16:48:00|12338.6|12326.6|12339.3|12327.3|12340|12328|12338.6|12326.6|0
1633106890000|2021-10-01 16:48:10|12338.1|12326.1|12338.1|12326.1|12340|12328|12338.1|12326.1|0
1633106910000|2021-10-01 16:48:30|12335.6|12323.6|12335.6|12323.6|12335.6|12323.6|12335.6|12323.6|8
1633106920000|2021-10-01 16:48:40|12338.1|12326.1|12337.5|12325.5|12338.1|12326.1|12337.5|12325.5|0
1633106930000|2021-10-01 16:48:50|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|0
1633106940000|2021-10-01 16:49:00|12337.5|12325.5|12335.6|12323.6|12337.5|12325.5|12335.6|12323.6|0
1633106950000|2021-10-01 16:49:10|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|1
1633106960000|2021-10-01 16:49:20|12338.6|12326.6|12341.7|12329.7|12341.7|12329.7|12338.1|12326.1|14
1633106970000|2021-10-01 16:49:30|12341.1|12329.1|12340.6|12328.6|12342.9|12330.9|12340.6|12328.6|0
1633106990000|2021-10-01 16:49:50|12339.9|12327.9|12339.9|12327.9|12339.9|12327.9|12339.9|12327.9|0
1633107000000|2021-10-01 16:50:00|12341.1|12329.1|12341.1|12329.1|12341.1|12329.1|12339.9|12327.9|0
1633107010000|2021-10-01 16:50:10|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|12341.7|12329.7|0
1633107020000|2021-10-01 16:50:20|12343.6|12331.6|12343.6|12331.6|12343.6|12331.6|12343.6|12331.6|0
1633107030000|2021-10-01 16:50:30|12343.1|12331.1|12343.1|12331.1|12343.1|12331.1|12342.5|12330.5|1
1633107040000|2021-10-01 16:50:40|12343.8|12331.8|12344.3|12332.3|12344.3|12332.3|12343.8|12331.8|0
1633107050000|2021-10-01 16:50:50|12345.6|12333.6|12345.6|12333.6|12345.6|12333.6|12345.6|12333.6|0
1633107060000|2021-10-01 16:51:00|12344.9|12332.9|12344.9|12332.9|12344.9|12332.9|12344.9|12332.9|0
1633107080000|2021-10-01 16:51:20|12343.7|12331.7|12341.2|12329.2|12343.7|12331.7|12341.2|12329.2|0
1633107090000|2021-10-01 16:51:30|12339.2|12327.2|12337.5|12325.5|12339.2|12327.2|12337.5|12325.5|1
1633107100000|2021-10-01 16:51:40|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|12338.1|12326.1|0
1633107120000|2021-10-01 16:52:00|12337.5|12325.5|12337.5|12325.5|12337.5|12325.5|12337.5|12325.5|0
1633107140000|2021-10-01 16:52:20|12336.2|12324.2|12336.2|12324.2|12336.2|12324.2|12336.2|12324.2|0
1633107150000|2021-10-01 16:52:30|12335.6|12323.6|12335.6|12323.6|12335.6|12323.6|12335.6|12323.6|0
1633107160000|2021-10-01 16:52:40|12334.9|12322.9|12334.2|12322.2|12334.9|12322.9|12334.2|12322.2|1
1633107200000|2021-10-01 16:53:20|12334.9|12322.9|12334.9|12322.9|12334.9|12322.9|12334.9|12322.9|0
1633107220000|2021-10-01 16:53:40|12335.6|12323.6|12334.2|12322.2|12335.6|12323.6|12334.2|12322.2|0
1633107240000|2021-10-01 16:54:00|12333.7|12321.7|12333.7|12321.7|12333.7|12321.7|12333.7|12321.7|2
1633107260000|2021-10-01 16:54:20|||||||||2
1633107280000|2021-10-01 16:54:40|12335.1|12323.1|12334.4|12322.4|12335.1|12323.1|12334.4|12322.4|3
1633107290000|2021-10-01 16:54:50|12334.9|12322.9|12335.1|12323.1|12335.6|12323.6|12334.9|12322.9|0
1633107340000|2021-10-01 16:55:40|12336.5|12324.5|12335.8|12323.8|12336.5|12324.5|12335.8|12323.8|0
1633107350000|2021-10-01 16:55:50|12336.3|12324.3|12340.9|12328.9|12340.9|12328.9|12336.3|12324.3|3
1633107360000|2021-10-01 16:56:00|12340.3|12328.3|12340.9|12328.9|12340.9|12328.9|12339.6|12327.6|1
1633107370000|2021-10-01 16:56:10|12342.3|12330.3|12342.3|12330.3|12342.3|12330.3|12341.6|12329.6|5
1633107380000|2021-10-01 16:56:20|12344.8|12332.8|12346.7|12334.7|12347.3|12335.3|12344.2|12332.2|5
1633107390000|2021-10-01 16:56:30|||||||||2
1633107400000|2021-10-01 16:56:40|12347.3|12335.3|12347.3|12335.3|12347.3|12335.3|12347.3|12335.3|0
1633107410000|2021-10-01 16:56:50|12347.8|12335.8|12349.2|12337.2|12349.2|12337.2|12347.8|12335.8|0
1633107420000|2021-10-01 16:57:00|12351.7|12339.7|12354.2|12342.2|12354.2|12342.2|12351.7|12339.7|2
1633107440000|2021-10-01 16:57:20|12353|12341|12353.5|12341.5|12354.2|12342.2|12353|12341|1
1633107450000|2021-10-01 16:57:30|12354.2|12342.2|12356.2|12344.2|12356.2|12344.2|12354.2|12342.2|0
1633107460000|2021-10-01 16:57:40|12355.5|12343.5|12355.6|12343.6|12355.6|12343.6|12354.9|12342.9|6
1633107470000|2021-10-01 16:57:50|12354.9|12342.9|12358.8|12346.8|12359.5|12347.5|12354.9|12342.9|1
1633107480000|2021-10-01 16:58:00|12358.1|12346.1|12360.6|12348.6|12360.6|12348.6|12358.1|12346.1|0
1633107490000|2021-10-01 16:58:10|12360.1|12348.1|12359.4|12347.4|12362.8|12348.6|12358.8|12342.8|5
1633107500000|2021-10-01 16:58:20|12360.1|12348.1|12360.8|12348.8|12362.8|12348.8|12358.3|12342.8|5
1633107510000|2021-10-01 16:58:30|12360.2|12348.2|12359|12347|12360.2|12348.2|12357.2|12345.2|10
1633107520000|2021-10-01 16:58:40|12359.7|12347.7|12357.2|12345.2|12359.7|12347.7|12357.2|12345.2|5
1633107530000|2021-10-01 16:58:50|12358.4|12346.4|12354|12342|12359|12347|12354|12342|0
1633107540000|2021-10-01 16:59:00|12356.5|12344.5|12359|12347|12359|12347|12354.7|12342.7|0
1633107550000|2021-10-01 16:59:10|12358.4|12346.4|12359.1|12347.1|12361|12349|12358.4|12346.4|2
1633107560000|2021-10-01 16:59:20|12358.5|12346.5|12358.4|12346.4|12358.5|12346.5|12357.9|12345.9|0
1633107570000|2021-10-01 16:59:30|12356.6|12344.6|12356.6|12344.6|12356.6|12344.6|12356.6|12344.6|0
1633107590000|2021-10-01 16:59:50|12355.9|12343.9|12354.7|12342.7|12355.9|12343.9|12354.7|12342.7|0
1633107600000|2021-10-01 17:00:00|12356.7|12336.7|12355.3|12335.3|12356.7|12340.7|12351.3|12335.3|1
1633107610000|2021-10-01 17:00:10|12350.8|12338.8|12347.6|12335.6|12355.3|12338.8|12347.6|12335.3|0
1633107620000|2021-10-01 17:00:20|12351|12331|12345.1|12333.1|12351|12333.1|12342.6|12330.3|0
1633107630000|2021-10-01 17:00:30|12351|12331|12345.6|12333.6|12351|12334.9|12345.6|12330.3|0
1633107640000|2021-10-01 17:00:40|12346.9|12334.9|12345.6|12333.6|12346.9|12334.9|12345.6|12333.6|0
1633107660000|2021-10-01 17:01:00|||||||||1
1633107670000|2021-10-01 17:01:10|12346.2|12334.2|12350.1|12338.1|12350.1|12338.1|12346.2|12334.2|0
1633107680000|2021-10-01 17:01:20|12348.8|12336.8|12349|12337|12350.3|12338.1|12347|12330.3|12
1633107690000|2021-10-01 17:01:30|12349.5|12337.5|12349|12337|12349.5|12337.5|12349|12337|3
1633107700000|2021-10-01 17:01:40|12348.4|12336.4|12348.4|12336.4|12348.4|12336.4|12348.4|12336.4|0
1633107730000|2021-10-01 17:02:10|12349.8|12337.8|12349.7|12337.7|12350.9|12338.9|12349.7|12337.7|0
1633107740000|2021-10-01 17:02:20|12348.4|12336.4|12348.4|12336.4|12348.4|12336.4|12348.4|12336.4|0
1633107750000|2021-10-01 17:02:30|12346.5|12334.5|12346.5|12334.5|12346.5|12334.5|12346.5|12334.5|2
1633107780000|2021-10-01 17:03:00|12345.9|12333.9|12345.9|12333.9|12345.9|12333.9|12345.9|12333.9|0
1633107790000|2021-10-01 17:03:10|12346.5|12334.5|12345.9|12333.9|12346.5|12334.5|12345.9|12333.9|2
1633107810000|2021-10-01 17:03:30|12346.5|12334.5|12347|12335|12347|12335|12346.5|12334.5|0
1633107820000|2021-10-01 17:03:40|12345.9|12333.9|12348.4|12336.4|12348.4|12336.4|12345.9|12333.9|10
1633107830000|2021-10-01 17:03:50|12347.3|12335.3|12347.3|12335.3|12347.3|12335.3|12347.3|12335.3|6
1633107850000|2021-10-01 17:04:10|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|0
1633107860000|2021-10-01 17:04:20|12348.2|12336.2|12348|12336|12349.3|12337.3|12348|12336|0
1633107870000|2021-10-01 17:04:30|12347.5|12335.5|12346.2|12334.2|12347.5|12335.5|12346.2|12334.2|0
1633107880000|2021-10-01 17:04:40|12346.8|12334.8|12346.2|12334.2|12350|12338|12346.2|12334.2|2
1633107910000|2021-10-01 17:05:10|12346.9|12334.9|12349.1|12337.1|12349.3|12337.3|12346.9|12334.9|3
1633107920000|2021-10-01 17:05:20|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|0
1633107930000|2021-10-01 17:05:30|12349.1|12337.1|12351.1|12339.1|12351.8|12339.8|12349.1|12337.1|0
1633107940000|2021-10-01 17:05:40|12351.8|12339.8|12353.2|12341.2|12353.2|12341.2|12351.8|12339.8|0
1633107950000|2021-10-01 17:05:50|12354.3|12342.3|12351.2|12339.2|12354.3|12342.3|12351.2|12339.2|4
1633107960000|2021-10-01 17:06:00|12351.8|12339.8|12352.5|12340.5|12352.5|12340.5|12351.8|12339.8|0
1633107970000|2021-10-01 17:06:10|12353.7|12341.7|12353.9|12341.9|12355.1|12343.1|12353.2|12341.2|0
1633107980000|2021-10-01 17:06:20|12353.2|12341.2|12353.2|12341.2|12353.2|12341.2|12353.2|12341.2|0
1633107990000|2021-10-01 17:06:30|12352.6|12340.6|12349.6|12337.6|12352.6|12340.6|12349.6|12337.6|5
1633108000000|2021-10-01 17:06:40|12348.3|12336.3|12348.3|12336.3|12349|12337|12347.1|12335.1|1
1633108010000|2021-10-01 17:06:50|12347.8|12335.8|12347.8|12335.8|12347.8|12335.8|12347.8|12335.8|0
1633108020000|2021-10-01 17:07:00|12347.1|12335.1|12347.1|12335.1|12347.1|12335.1|12347.1|12335.1|0
1633108030000|2021-10-01 17:07:10|12349|12337|12349|12337|12349|12337|12349|12337|6
1633108040000|2021-10-01 17:07:20|12347.1|12335.1|12348.3|12336.3|12348.3|12336.3|12347.1|12335.1|0
1633108050000|2021-10-01 17:07:30|12349|12337|12349|12337|12349|12337|12349|12337|0
1633108070000|2021-10-01 17:07:50|12346.9|12334.9|12346.9|12334.9|12346.9|12334.9|12346.9|12334.9|1
1633108080000|2021-10-01 17:08:00|12346.4|12334.4|12345.7|12333.7|12346.9|12334.9|12345.7|12333.7|0
1633108090000|2021-10-01 17:08:10|||||||||1
1633108140000|2021-10-01 17:09:00|12348.9|12336.9|12349.4|12337.4|12349.4|12337.4|12348.9|12336.9|6
1633108150000|2021-10-01 17:09:10|12350|12338|12347.5|12335.5|12350|12338|12346.2|12334.2|1
1633108160000|2021-10-01 17:09:20|12348.2|12336.2|12348.7|12336.7|12348.7|12336.7|12347.5|12335.5|0
1633108170000|2021-10-01 17:09:30|12351.9|12339.9|12352.6|12340.6|12352.6|12340.6|12351.9|12339.9|2
1633108180000|2021-10-01 17:09:40|12353.2|12341.2|12353.2|12341.2|12353.2|12341.2|12353.2|12341.2|0
1633108210000|2021-10-01 17:10:10|12352.6|12340.6|12353.9|12341.9|12353.9|12341.9|12352.6|12340.6|0
1633108220000|2021-10-01 17:10:20|12355|12343|12351.9|12339.9|12355|12343|12351.4|12339.4|4
1633108230000|2021-10-01 17:10:30|12353.2|12341.2|12352.6|12340.6|12354|12342|12351.5|12339.5|6
1633108240000|2021-10-01 17:10:40|12356.5|12344.5|12356.5|12344.5|12356.5|12344.5|12354|12342|0
1633108250000|2021-10-01 17:10:50|12357.2|12345.2|12357.2|12345.2|12357.2|12345.2|12357.2|12345.2|0
1633108260000|2021-10-01 17:11:00|12356.5|12344.5|12353.3|12341.3|12356.5|12344.5|12353.3|12341.3|2
1633108270000|2021-10-01 17:11:10|12354|12342|12354|12342|12354|12342|12354|12342|0
1633108280000|2021-10-01 17:11:20|12353.3|12341.3|12353.3|12341.3|12353.3|12341.3|12353.3|12341.3|0
1633108290000|2021-10-01 17:11:30|12354|12342|12355.3|12343.3|12356.5|12344.5|12354|12342|0
1633108300000|2021-10-01 17:11:40|12354.7|12342.7|12355.3|12343.3|12355.3|12343.3|12354.6|12342.6|0
1633108310000|2021-10-01 17:11:50|12354.7|12342.7|12351.3|12339.3|12354.7|12342.7|12350.1|12338.1|2
1633108320000|2021-10-01 17:12:00|12352.6|12340.6|12351.3|12339.3|12352.6|12340.6|12350.7|12338.7|1
1633108330000|2021-10-01 17:12:10|12349.3|12337.3|12352.4|12340.4|12352.4|12340.4|12349.3|12337.3|1
1633108340000|2021-10-01 17:12:20|12351.8|12339.8|12352.4|12340.4|12352.4|12340.4|12351.8|12339.8|0
1633108350000|2021-10-01 17:12:30|12351.8|12339.8|12351.8|12339.8|12352.4|12340.4|12351.8|12339.8|0
1633108380000|2021-10-01 17:13:00|12352.4|12340.4|12352.4|12340.4|12352.4|12340.4|12352.4|12340.4|0
1633108390000|2021-10-01 17:13:10|12353.8|12341.8|12353.1|12341.1|12353.8|12341.8|12353.1|12341.1|0
1633108400000|2021-10-01 17:13:20|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|12349.9|12337.9|1
1633108410000|2021-10-01 17:13:30|12349.2|12337.2|12347.9|12335.9|12349.2|12337.2|12347.9|12335.9|0
1633108420000|2021-10-01 17:13:40|12349.3|12337.3|12352.4|12340.4|12352.4|12340.4|12349.3|12337.3|2
1633108440000|2021-10-01 17:14:00|12351.1|12339.1|12351.1|12339.1|12351.1|12339.1|12351.1|12339.1|0
1633108450000|2021-10-01 17:14:10|12351.8|12339.8|12355.7|12343.7|12355.7|12343.7|12351.8|12339.8|7
1633108470000|2021-10-01 17:14:30|12355|12343|12355.7|12343.7|12355.7|12343.7|12355|12343|1
1633108480000|2021-10-01 17:14:40|12355|12343|12354.3|12342.3|12355|12343|12354.3|12342.3|1
1633108490000|2021-10-01 17:14:50|12352.9|12340.9|12352.9|12340.9|12352.9|12340.9|12352.9|12340.9|1
1633108500000|2021-10-01 17:15:00|12354.3|12342.3|12353.6|12341.6|12354.3|12342.3|12353.6|12341.6|3
1633108510000|2021-10-01 17:15:10|12352.9|12340.9|12349.9|12337.9|12352.9|12340.9|12349.9|12337.9|2
1633108520000|2021-10-01 17:15:20|12349.3|12337.3|12347.9|12335.9|12349.9|12337.9|12347.9|12335.9|0
1633108530000|2021-10-01 17:15:30|12348.5|12336.5|12347.9|12335.9|12349.9|12337.9|12347.9|12335.9|3
1633108540000|2021-10-01 17:15:40|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|0
1633108560000|2021-10-01 17:16:00|12349.1|12337.1|12351|12339|12351|12339|12349.1|12337.1|0
1633108570000|2021-10-01 17:16:10|12350.3|12338.3|12350.9|12338.9|12350.9|12338.9|12349.6|12337.6|1
1633108580000|2021-10-01 17:16:20|12350.2|12338.2|12349.5|12337.5|12350.2|12338.2|12349.5|12337.5|1
1633108590000|2021-10-01 17:16:30|12347.7|12335.7|12347.7|12335.7|12347.7|12335.7|12347.7|12335.7|5
1633108600000|2021-10-01 17:16:40|12346.4|12334.4|12347.1|12335.1|12347.1|12335.1|12345.2|12333.2|11
1633108610000|2021-10-01 17:16:50|12346.6|12334.6|12346.6|12334.6|12346.6|12334.6|12346.6|12334.6|0
1633108630000|2021-10-01 17:17:10|||||||||4
1633108650000|2021-10-01 17:17:30|12346.7|12334.7|12349.9|12337.9|12349.9|12337.9|12346.7|12334.7|3
1633108660000|2021-10-01 17:17:40|12349.2|12337.2|12348|12336|12349.9|12337.9|12348|12336|0
1633108670000|2021-10-01 17:17:50|12350.5|12338.5|12350.5|12338.5|12350.5|12338.5|12350.5|12338.5|8
1633108680000|2021-10-01 17:18:00|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|12348.5|12336.5|2
1633108690000|2021-10-01 17:18:10|12349.9|12337.9|12350.5|12338.5|12350.5|12338.5|12349.9|12337.9|0
1633108710000|2021-10-01 17:18:30|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|12349.8|12337.8|0
1633108720000|2021-10-01 17:18:40|12350.5|12338.5|12350.5|12338.5|12350.5|12338.5|12350.5|12338.5|0
1633108740000|2021-10-01 17:19:00|12351|12339|12351|12339|12351|12339|12351|12339|3
1633108750000|2021-10-01 17:19:10|12350.3|12338.3|12350.3|12338.3|12350.3|12338.3|12350.3|12338.3|0
1633108760000|2021-10-01 17:19:20|12349.8|12337.8|12349.1|12337.1|12349.8|12337.8|12349.1|12337.1|0
1633108810000|2021-10-01 17:20:10|12347.7|12335.7|12347.7|12335.7|12347.7|12335.7|12347.7|12335.7|1
1633108820000|2021-10-01 17:20:20|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|12345.2|12333.2|3
1633108830000|2021-10-01 17:20:30|12346.4|12334.4|12347.1|12335.1|12347.7|12335.7|12346.4|12334.4|3
1633108840000|2021-10-01 17:20:40|12347.7|12335.7|12349|12337|12349.6|12337.6|12347.7|12335.7|6
1633108850000|2021-10-01 17:20:50|12348.3|12336.3|12347|12335|12348.3|12336.3|12347|12335|1
1633108860000|2021-10-01 17:21:00|12348.3|12336.3|12348.3|12336.3|12348.8|12336.8|12348.3|12336.3|2
1633108870000|2021-10-01 17:21:10|12349|12337|12349|12337|12349|12337|12349|12337|0
1633108880000|2021-10-01 17:21:20|12348.4|12336.4|12347.7|12335.7|12348.4|12336.4|12347.7|12335.7|0
1633108900000|2021-10-01 17:21:40|12348.4|12336.4|12348.4|12336.4|12348.4|12336.4|12348.4|12336.4|3
1633108910000|2021-10-01 17:21:50|12347.7|12335.7|12350.2|12338.2|12350.2|12338.2|12347.7|12335.7|2
1633108930000|2021-10-01 17:22:10|12348.8|12336.8|12350.1|12338.1|12350.1|12338.1|12348.8|12336.8|5
1633108950000|2021-10-01 17:22:30|12350.8|12338.8|12350.1|12338.1|12350.8|12338.8|12350.1|12338.1|0
1633108960000|2021-10-01 17:22:40|12348.8|12336.8|12351.3|12339.3|12351.3|12339.3|12348.8|12336.8|0
1633108970000|2021-10-01 17:22:50|12352.6|12340.6|12353.8|12341.8|12353.8|12341.8|12352.6|12340.6|1
1633108990000|2021-10-01 17:23:10|12353.3|12341.3|12353.8|12341.8|12353.8|12341.8|12353.3|12341.3|5
1633109000000|2021-10-01 17:23:20|12353.3|12341.3|12353.3|12341.3|12353.3|12341.3|12353.3|12341.3|0
1633109040000|2021-10-01 17:24:00|12351.5|12339.5|12351.3|12339.3|12353.3|12341.3|12350.8|12338.8|2
1633109050000|2021-10-01 17:24:10|12352|12340|12351.5|12339.5|12352|12340|12351.5|12339.5|0
1633109060000|2021-10-01 17:24:20|12350.8|12338.8|12352.6|12340.6|12353.3|12341.3|12350.8|12338.8|0
1633109070000|2021-10-01 17:24:30|12351.3|12339.3|12351.3|12339.3|12351.3|12339.3|12351.3|12339.3|0
1633109080000|2021-10-01 17:24:40|12349.4|12337.4|12349.4|12337.4|12349.4|12337.4|12349.4|12337.4|1
1633109090000|2021-10-01 17:24:50|12347.6|12335.6|12346.9|12334.9|12347.6|12335.6|12346.9|12334.9|0
1633109100000|2021-10-01 17:25:00|12350.8|12338.8|12354.5|12342.5|12355.1|12343.1|12350.8|12338.8|3
1633109110000|2021-10-01 17:25:10|12355.1|12343.1|12355.8|12343.8|12355.8|12343.8|12355.1|12343.1|0
1633109120000|2021-10-01 17:25:20|12356.3|12344.3|12357.3|12345.3|12359.7|12347.7|12356.3|12344.3|8
1633109130000|2021-10-01 17:25:30|12358|12346|12357.7|12345.7|12358.6|12346.6|12357.7|12345.7|1
1633109140000|2021-10-01 17:25:40|12359|12347|12357.2|12345.2|12359.7|12347.7|12357.2|12345.2|1
1633109150000|2021-10-01 17:25:50|12358.6|12346.6|12358.6|12346.6|12358.6|12346.6|12358.6|12346.6|0
1633109180000|2021-10-01 17:26:20|12357.9|12345.9|12357.2|12345.2|12357.9|12345.9|12357.2|12345.2|6
1633109190000|2021-10-01 17:26:30|12357.9|12345.9|12357.3|12345.3|12357.9|12345.9|12356.6|12344.6|5
1633109200000|2021-10-01 17:26:40|12356.6|12344.6|12356.6|12344.6|12356.6|12344.6|12356.6|12344.6|0
1633109210000|2021-10-01 17:26:50|12357.2|12345.2|12355.8|12343.8|12357.2|12345.2|12355.2|12343.2|2
1633109220000|2021-10-01 17:27:00|12355.2|12343.2|12355.8|12343.8|12355.8|12343.8|12353.8|12341.8|0
1633109230000|2021-10-01 17:27:10|12357.7|12345.7|12355.2|12343.2|12358.4|12346.4|12355.2|12343.2|0
1633109240000|2021-10-01 17:27:20|12355.1|12343.1|12355.8|12343.8|12355.8|12343.8|12355.1|12343.1|0
1633109250000|2021-10-01 17:27:30|12355.2|12343.2|12355.2|12343.2|12355.2|12343.2|12355.2|12343.2|0
1633109270000|2021-10-01 17:27:50|12354.5|12342.5|12354.5|12342.5|12354.5|12342.5|12353.9|12341.9|0
1633109280000|2021-10-01 17:28:00|12353.9|12341.9|12353.9|12341.9|12353.9|12341.9|12353.9|12341.9|0
1633109290000|2021-10-01 17:28:10|12354.5|12342.5|12354.5|12342.5|12354.5|12342.5|12354.5|12342.5|0
1633109300000|2021-10-01 17:28:20|12354.6|12342.6|12354.6|12342.6|12354.6|12342.6|12354.6|12342.6|0
1633109320000|2021-10-01 17:28:40|12355.2|12343.2|12355.2|12343.2|12355.2|12343.2|12355.2|12343.2|0
1633109330000|2021-10-01 17:28:50|12354.6|12342.6|12353.9|12341.9|12354.6|12342.6|12353.9|12341.9|0
1633109350000|2021-10-01 17:29:10|12355.9|12343.9|12357.7|12345.7|12357.7|12345.7|12355.9|12343.9|1
1633109360000|2021-10-01 17:29:20|12357.1|12345.1|12354.6|12342.6|12357.1|12345.1|12354.6|12342.6|7
1633109380000|2021-10-01 17:29:40|12354|12342|12354|12342|12354|12342|12354|12342|0
1633109390000|2021-10-01 17:29:50|12353.3|12341.3|12355.7|12343.7|12355.7|12343.7|12353.3|12341.3|4
1633109400000|2021-10-01 17:30:00|12356.2|12344.2|12356.2|12344.2|12356.2|12344.2|12356.2|12344.2|0
1633109410000|2021-10-01 17:30:10|12356.9|12344.9|12359.7|12347.7|12359.7|12347.7|12354.7|12342.7|49
1633109420000|2021-10-01 17:30:20|12360.3|12348.3|12357.8|12345.8|12360.3|12348.3|12357.8|12345.8|8
1633109430000|2021-10-01 17:30:30|12359.1|12347.1|12359.1|12347.1|12359.1|12347.1|12359.1|12347.1|1
1633109440000|2021-10-01 17:30:40|12358.5|12346.5|12358.5|12346.5|12358.5|12346.5|12357.8|12345.8|0
1633109460000|2021-10-01 17:31:00|12357.8|12345.8|12353.7|12341.7|12357.8|12345.8|12353.7|12341.7|1
1633109470000|2021-10-01 17:31:10|12353|12341|12353.7|12341.7|12353.7|12341.7|12353|12341|0
1633109480000|2021-10-01 17:31:20|12353|12341|12352.9|12340.9|12353|12341|12351.7|12339.7|4
1633109490000|2021-10-01 17:31:30|12352.3|12340.3|12354.2|12342.2|12354.2|12342.2|12352.3|12340.3|0
1633109500000|2021-10-01 17:31:40|12356.2|12344.2|12356.9|12344.9|12356.9|12344.9|12356.2|12344.2|1
1633109510000|2021-10-01 17:31:50|12355.5|12343.5|12353|12341|12355.5|12343.5|12353|12341|0
1633109520000|2021-10-01 17:32:00|12352.3|12340.3|12351.7|12339.7|12352.3|12340.3|12351.7|12339.7|6
1633109540000|2021-10-01 17:32:20|12353|12341|12353|12341|12353|12341|12353|12341|0
1633109550000|2021-10-01 17:32:30|12352.4|12340.4|12352.4|12340.4|12352.4|12340.4|12352.4|12340.4|0
1633109560000|2021-10-01 17:32:40|12351.7|12339.7|12351.7|12339.7|12351.7|12339.7|12351.7|12339.7|0
1633109570000|2021-10-01 17:32:50|||||||||3
1633109580000|2021-10-01 17:33:00|12353|12341|12353|12341|12353|12341|12353|12341|1
1633109590000|2021-10-01 17:33:10|12353.7|12341.7|12355.5|12343.5|12355.5|12343.5|12353.7|12341.7|0
1633109600000|2021-10-01 17:33:20|12355|12343|12353.1|12341.1|12355|12343|12353.1|12341.1|0
1633109610000|2021-10-01 17:33:30|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|12354.2|12342.2|1
1633109620000|2021-10-01 17:33:40|12351.7|12339.7|12351.7|12339.7|12351.7|12339.7|12351.7|12339.7|0
1633109630000|2021-10-01 17:33:50|12352.2|12340.2|12352.8|12340.8|12352.8|12340.8|12352.2|12340.2|5
1633109650000|2021-10-01 17:34:10|12351.7|12339.7|12351.7|12339.7|12352.2|12340.2|12351.7|12339.7|2
1633109660000|2021-10-01 17:34:20|12352.2|12340.2|12352.8|12340.8|12352.8|12340.8|12352.2|12340.2|0
1633109670000|2021-10-01 17:34:30|12351.7|12339.7|12351.7|12339.7|12351.7|12339.7|12351.7|12339.7|0
1633109690000|2021-10-01 17:34:50|12354.2|12342.2|12353.6|12341.6|12354.7|12342.7|12353.6|12341.6|5
1633109700000|2021-10-01 17:35:00|12352.2|12340.2|12350.3|12338.3|12352.2|12340.2|12350.3|12338.3|0
1633109710000|2021-10-01 17:35:10|12352.2|12340.2|12352.2|12340.2|12352.2|12340.2|12352.2|12340.2|0
1633109720000|2021-10-01 17:35:20|12353.6|12341.6|12353.6|12341.6|12353.6|12341.6|12353.6|12341.6|0
1633109740000|2021-10-01 17:35:40|12352.9|12340.9|12352.9|12340.9|12353.6|12341.6|12352.9|12340.9|1
1633109750000|2021-10-01 17:35:50|12352.2|12340.2|12351.7|12339.7|12352.2|12340.2|12351.7|12339.7|0
1633109760000|2021-10-01 17:36:00|12351|12339|12348.9|12336.9|12351|12339|12348.9|12336.9|3
1633109770000|2021-10-01 17:36:10|12350.8|12338.8|12350.8|12338.8|12350.8|12338.8|12350.8|12338.8|0
1633109780000|2021-10-01 17:36:20|12349.6|12337.6|12349.6|12337.6|12349.6|12337.6|12349.6|12337.6|0
1633109790000|2021-10-01 17:36:30|12348.9|12336.9|12348.9|12336.9|12348.9|12336.9|12348.9|12336.9|1
1633109800000|2021-10-01 17:36:40|12350.3|12338.3|12350.3|12338.3|12350.3|12338.3|12350.3|12338.3|0
1633109830000|2021-10-01 17:37:10|12350.9|12338.9|12351.5|12339.5|12351.5|12339.5|12350.9|12338.9|2
1633109840000|2021-10-01 17:37:20|12352.2|12340.2|12348.9|12336.9|12352.2|12340.2|12348.9|12336.9|0
1633109850000|2021-10-01 17:37:30|12349.6|12337.6|12347.5|12335.5|12349.6|12337.6|12347.5|12335.5|7
1633109860000|2021-10-01 17:37:40|12349.5|12337.5|12348.2|12336.2|12349.5|12337.5|12348.2|12336.2|0
1633109870000|2021-10-01 17:37:50|12346.8|12334.8|12346.1|12334.1|12346.8|12334.8|12346.1|12334.1|3
1633109880000|2021-10-01 17:38:00|12346.7|12334.7|12346.7|12334.7|12346.7|12334.7|12346.7|12334.7|1
1633109890000|2021-10-01 17:38:10|12348.1|12336.1|12348.1|12336.1|12348.1|12336.1|12348.1|12336.1|0
1633109900000|2021-10-01 17:38:20|12348.8|12336.8|12348.1|12336.1|12348.8|12336.8|12348.1|12336.1|1
1633109920000|2021-10-01 17:38:40|12349.5|12337.5|12348.8|12336.8|12349.5|12337.5|12348.8|12336.8|1
1633109930000|2021-10-01 17:38:50|12348.1|12336.1|12348.1|12336.1|12348.1|12336.1|12348.1|12336.1|0
1633109940000|2021-10-01 17:39:00|12346.7|12334.7|12348.1|12336.1|12348.1|12336.1|12346.7|12334.7|0
1633109950000|2021-10-01 17:39:10|12346.7|12334.7|12346.7|12334.7|12348.1|12336.1|12346.7|12334.7|0
1633109960000|2021-10-01 17:39:20|12348.1|12336.1|12346.7|12334.7|12348.1|12336.1|12346.7|12334.7|1
1633109980000|2021-10-01 17:39:40|12344.8|12332.8|12344.8|12332.8|12344.8|12332.8|12344.8|12332.8|0
1633109990000|2021-10-01 17:39:50|12345.3|12333.3|12346.7|12334.7|12346.7|12334.7|12345.3|12333.3|0
1633110010000|2021-10-01 17:40:10|||||||||2
1633110020000|2021-10-01 17:40:20|12346.1|12334.1|12344.8|12332.8|12346.1|12334.1|12343.4|12331.4|4
1633110040000|2021-10-01 17:40:40|12346.1|12334.1|12346.1|12334.1|12346.1|12334.1|12346.1|12334.1|0
1633110060000|2021-10-01 17:41:00|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|12346.8|12334.8|0
1633110070000|2021-10-01 17:41:10|||||||||1
1633110090000|2021-10-01 17:41:30|12345.5|12333.5|12344.8|12332.8|12345.5|12333.5|12344.8|12332.8|1
1633110100000|2021-10-01 17:41:40|||||||||1
1633110110000|2021-10-01 17:41:50|||||||||9
1633110130000|2021-10-01 17:42:10|12344.1|12332.1|12343.4|12331.4|12344.1|12332.1|12343.4|12331.4|1
1633110140000|2021-10-01 17:42:20|||||||||1
1633110180000|2021-10-01 17:43:00|12342|12330|12342|12330|12342|12330|12342|12330|0
1633110190000|2021-10-01 17:43:10|12347.8|12335.8|12346.7|12334.7|12347.8|12335.8|12346|12334|47
1633110200000|2021-10-01 17:43:20|12347.3|12335.3|12347.4|12335.4|12347.4|12335.4|12347.3|12335.3|0
1633110220000|2021-10-01 17:43:40|12348|12336|12346.7|12334.7|12348|12336|12346.7|12334.7|0
1633110230000|2021-10-01 17:43:50|12345.3|12333.3|12345.3|12333.3|12345.3|12333.3|12345.3|12333.3|0
1633110260000|2021-10-01 17:44:20|12343.9|12331.9|12347.4|12335.4|12347.4|12335.4|12343.4|12331.4|33
1633110270000|2021-10-01 17:44:30|12348.1|12336.1|12348.1|12336.1|12348.1|12336.1|12347.4|12335.4|0
1633110280000|2021-10-01 17:44:40|12346.2|12334.2|12346.2|12334.2|12346.2|12334.2|12346.2|12334.2|0
1633110300000|2021-10-01 17:45:00|12347.6|12335.6|12347.6|12335.6|12347.6|12335.6|12347.6|12335.6|1
1633110310000|2021-10-01 17:45:10|12350.9|12338.9|12351.5|12339.5|12351.5|12339.5|12349.6|12337.6|3
1633110320000|2021-10-01 17:45:20|12350.8|12338.8|12351.5|12339.5|12351.5|12339.5|12350.8|12338.8|2
1633110330000|2021-10-01 17:45:30|12350.8|12338.8|12348.1|12336.1|12350.8|12338.8|12348.1|12336.1|4
1633110340000|2021-10-01 17:45:40|12347.6|12335.6|12347.6|12335.6|12347.6|12335.6|12346.9|12334.9|0
1633110350000|2021-10-01 17:45:50|12346.9|12334.9|12344.8|12332.8|12346.9|12334.9|12344.8|12332.8|1
1633110360000|2021-10-01 17:46:00|12343.4|12331.4|12345.3|12333.3|12345.3|12333.3|12343.4|12331.4|7
1633110370000|2021-10-01 17:46:10|12346.7|12334.7|12346|12334|12346.7|12334.7|12345.3|12333.3|0
1633110380000|2021-10-01 17:46:20|12345.3|12333.3|12343.3|12331.3|12345.3|12333.3|12343.3|12331.3|1
1633110390000|2021-10-01 17:46:30|12346.7|12334.7|12346.7|12334.7|12346.7|12334.7|12346.7|12334.7|0
1633110400000|2021-10-01 17:46:40|12347.4|12335.4|12348.1|12336.1|12348.1|12336.1|12346.7|12334.7|0
1633110410000|2021-10-01 17:46:50|12346.7|12334.7|12346.7|12334.7|12346.7|12334.7|12346.7|12334.7|0
1633110430000|2021-10-01 17:47:10|12346|12334|12344.8|12332.8|12346|12334|12344.8|12332.8|0
1633110450000|2021-10-01 17:47:30|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|12343.4|12331.4|2
1633110460000|2021-10-01 17:47:40|12342.7|12330.7|12346.2|12334.2|12346.2|12334.2|12342.7|12330.7|40
1633110480000|2021-10-01 17:48:00|||||||||7
1633110500000|2021-10-01 17:48:20|||||||||2
1633110510000|2021-10-01 17:48:30|||||||||3
1633110520000|2021-10-01 17:48:40|12344.8|12332.8|12344.8|12332.8|12346.1|12334.1|12344.8|12332.8|4
1633110530000|2021-10-01 17:48:50|12346.2|12334.2|12344.4|12332.4|12346.2|12334.2|12344.4|12332.4|4
1633110540000|2021-10-01 17:49:00|12343.7|12331.7|12343.7|12331.7|12343.7|12331.7|12343.7|12331.7|1
1633110550000|2021-10-01 17:49:10|12343.1|12331.1|12343.1|12331.1|12343.1|12331.1|12343.1|12331.1|2
1633110560000|2021-10-01 17:49:20|12342.6|12330.6|12339.7|12327.7|12342.6|12330.6|12339.7|12327.7|6
1633110570000|2021-10-01 17:49:30|12340.4|12328.4|12339|12327|12342|12330|12339|12327|17
1633110580000|2021-10-01 17:49:40|12337|12325|12338.3|12326.3|12338.3|12326.3|12337|12325|3
1633110590000|2021-10-01 17:49:50|12337|12325|12338.3|12326.3|12338.3|12326.3|12337|12325|0
1633110600000|2021-10-01 17:50:00|12337|12325|12337|12325|12337|12325|12337|12325|20
1633110610000|2021-10-01 17:50:10|12335.1|12323.1|12335.1|12323.1|12335.1|12323.1|12335.1|12323.1|1
1633110620000|2021-10-01 17:50:20|12335.6|12323.6|12337|12325|12337|12325|12335.6|12323.6|0
1633110630000|2021-10-01 17:50:30|12337.7|12325.7|12336.5|12324.5|12337.7|12325.7|12336.5|12324.5|2
1633110640000|2021-10-01 17:50:40|12337.2|12325.2|12334.5|12322.5|12337.2|12325.2|12334.5|12322.5|0
1633110650000|2021-10-01 17:50:50|12335.1|12323.1|12334|12322|12336.5|12324.5|12334|12322|1
1633110660000|2021-10-01 17:51:00|12332|12320|12334|12322|12334|12322|12332|12320|9
1633110670000|2021-10-01 17:51:10|12331.8|12319.8|12331.8|12319.8|12332.3|12320.3|12331.8|12319.8|9
1633110690000|2021-10-01 17:51:30|12331.2|12319.2|12331.2|12319.2|12331.2|12319.2|12330.5|12318.5|35
1633110700000|2021-10-01 17:51:40|12329.8|12317.8|12331.2|12319.2|12331.2|12319.2|12329.8|12317.8|25
1633110710000|2021-10-01 17:51:50|12330.5|12318.5|12331.2|12319.2|12331.2|12319.2|12330.5|12318.5|1
1633110720000|2021-10-01 17:52:00|12330.5|12318.5|12328.7|12316.7|12330.5|12318.5|12328.6|12316.6|10
1633110730000|2021-10-01 17:52:10|12326.8|12314.8|12325.4|12313.4|12326.8|12314.8|12324|12312|0
1633110740000|2021-10-01 17:52:20|12324|12312|12324|12312|12327|12315|12324|12312|11
1633110750000|2021-10-01 17:52:30|12324.5|12312.5|12320.8|12308.8|12324.5|12312.5|12320.8|12308.8|22
1633110760000|2021-10-01 17:52:40|12321.5|12309.5|12319.5|12307.5|12321.5|12309.5|12319.5|12307.5|0
1633110770000|2021-10-01 17:52:50|12319|12307|12319|12307|12319|12307|12319|12307|0
1633110780000|2021-10-01 17:53:00|12317|12305|12311.9|12299.9|12317|12305|12311.9|12299.9|26
1633110790000|2021-10-01 17:53:10|12310|12298|12311.9|12299.9|12311.9|12299.9|12309.8|12297.8|6
1633110800000|2021-10-01 17:53:20|12311.2|12299.2|12310.4|12298.4|12311.8|12299.8|12309.8|12297.8|12
1633110810000|2021-10-01 17:53:30|12309|12297|12308.3|12296.3|12309|12297|12308.3|12296.3|26
1633110820000|2021-10-01 17:53:40|12308.4|12296.4|12308.4|12296.4|12308.4|12296.4|12308.4|12296.4|0
1633110830000|2021-10-01 17:53:50|12309|12297|12309|12297|12309|12297|12309|12297|12
1633110840000|2021-10-01 17:54:00|12309.1|12297.1|12309.1|12297.1|12309.1|12297.1|12309.1|12297.1|4
1633110850000|2021-10-01 17:54:10|12308.4|12296.4|12307.1|12295.1|12308.4|12296.4|12307.1|12295.1|0
1633110860000|2021-10-01 17:54:20|12308.4|12296.4|12309|12297|12309|12297|12308.4|12296.4|0
1633110880000|2021-10-01 17:54:40|12308.3|12296.3|12305.1|12293.1|12308.3|12296.3|12305.1|12293.1|1
1633110890000|2021-10-01 17:54:50|12306.5|12294.5|12306.5|12294.5|12306.5|12294.5|12306.5|12294.5|1
1633110900000|2021-10-01 17:55:00|12304.8|12292.8|12304.8|12292.8|12304.8|12292.8|12304.8|12292.8|11
1633110910000|2021-10-01 17:55:10|12304.1|12292.1|12302.9|12290.9|12304.3|12292.3|12302.9|12290.9|3
1633110920000|2021-10-01 17:55:20|12303.6|12291.6|12306.1|12294.1|12306.1|12294.1|12303.6|12291.6|25
1633110930000|2021-10-01 17:55:30|12305.5|12293.5|12309.4|12297.4|12309.4|12297.4|12304.8|12292.8|4
1633110940000|2021-10-01 17:55:40|12310|12298|12317.3|12297.3|12317.9|12301.9|12308.9|12296.9|2
1633110950000|2021-10-01 17:55:50|12311.4|12299.4|12312.1|12300.1|12314.1|12302.1|12311.4|12299.4|1
1633110960000|2021-10-01 17:56:00|12313.5|12301.5|12313.5|12301.5|12313.5|12301.5|12313.5|12301.5|0
1633110970000|2021-10-01 17:56:10|12314.8|12302.8|12323.7|12311.7|12325.1|12313.1|12314.8|12302.8|3
1633110980000|2021-10-01 17:56:20|12321.8|12309.8|12322.6|12310.6|12325.7|12313.7|12320.1|12308.1|3
1633110990000|2021-10-01 17:56:30|12321.9|12309.9|12323.2|12311.2|12323.2|12311.2|12320.7|12308.7|1
1633111000000|2021-10-01 17:56:40|12322.3|12310.3|12321.5|12309.5|12322.3|12310.3|12320.3|12308.3|3
1633111010000|2021-10-01 17:56:50|12322.9|12310.9|12322.9|12310.9|12322.9|12310.9|12322.9|12310.9|7
1633111020000|2021-10-01 17:57:00|12321.5|12309.5|12321.5|12309.5|12321.5|12309.5|12321.5|12309.5|11
1633111030000|2021-10-01 17:57:10|12318.7|12306.7|12315.3|12303.3|12318.7|12306.7|12314.6|12302.6|0
1633111040000|2021-10-01 17:57:20|12317.4|12305.4|12317.4|12305.4|12317.4|12305.4|12317.4|12305.4|0
1633111050000|2021-10-01 17:57:30|12322.9|12310.9|12322.9|12310.9|12322.9|12310.9|12322.9|12310.9|4
1633111060000|2021-10-01 17:57:40|12321.5|12309.5|12322.9|12310.9|12322.9|12310.9|12321.5|12309.5|2
1633111070000|2021-10-01 17:57:50|12321.5|12309.5|12324.3|12312.3|12324.3|12312.3|12321.5|12309.5|2
1633111080000|2021-10-01 17:58:00|12323.1|12311.1|12322.4|12310.4|12324.3|12312.3|12322.4|12310.4|5
1633111090000|2021-10-01 17:58:10|12321.8|12309.8|12317.9|12305.9|12321.8|12309.8|12317.9|12305.9|54
1633111100000|2021-10-01 17:58:20|12319.9|12307.9|12318.8|12306.8|12319.9|12307.9|12318.8|12306.8|5
1633111110000|2021-10-01 17:58:30|12317.4|12305.4|12316.7|12304.7|12317.4|12305.4|12316.7|12304.7|8
1633111120000|2021-10-01 17:58:40|12317.4|12305.4|12320.1|12308.1|12320.1|12308.1|12317.4|12305.4|6
1633111130000|2021-10-01 17:58:50|12323.2|12311.2|12323.9|12311.9|12325.1|12313.1|12323.2|12311.2|11
1633111140000|2021-10-01 17:59:00|12323.2|12311.2|12321.8|12309.8|12323.8|12311.8|12321.8|12309.8|0
1633111150000|2021-10-01 17:59:10|12322.5|12310.5|12319.9|12307.9|12324.5|12312.5|12319.9|12307.9|11
1633111160000|2021-10-01 17:59:20|12318.5|12306.5|12319.2|12307.2|12319.2|12307.2|12318.5|12306.5|14
1633111170000|2021-10-01 17:59:30|12318.5|12306.5|12312.9|12300.9|12318.5|12306.5|12311.5|12299.5|25
1633111180000|2021-10-01 17:59:40|12311.5|12299.5|12312.9|12300.9|12312.9|12300.9|12310.1|12298.1|4
1633111190000|2021-10-01 17:59:50|12314.3|12302.3|12312.9|12300.9|12314.3|12302.3|12311.5|12299.5|55
1633111200000|2021-10-01 18:00:00|12311.5|12299.5|12310.4|12298.4|12312.9|12300.9|12305.7|12293.7|62
1633111210000|2021-10-01 18:00:10|12313.2|12301.2|12313.6|12301.6|12314.9|12302.9|12312.9|12300.9|26
1633111220000|2021-10-01 18:00:20|12312.9|12300.9|12312.5|12300.5|12314.3|12302.3|12312.5|12300.5|5
1633111230000|2021-10-01 18:00:30|12313.2|12301.2|12312.4|12300.4|12313.2|12301.2|12309.9|12297.9|14
1633111240000|2021-10-01 18:00:40|12311|12299|12309.7|12297.7|12311.5|12299.5|12309|12297|11
1633111250000|2021-10-01 18:00:50|12311.8|12299.8|12311.8|12299.8|12311.8|12299.8|12311.8|12299.8|5
1633111260000|2021-10-01 18:01:00|12314.6|12302.6|12318.1|12306.1|12318.1|12306.1|12314.6|12302.6|22
1633111270000|2021-10-01 18:01:10|12317.4|12305.4|12316|12304|12317.4|12305.4|12316|12304|12
1633111280000|2021-10-01 18:01:20|12314.6|12302.6|12316|12304|12316|12304|12314.6|12302.6|2
1633111290000|2021-10-01 18:01:30|12314.6|12302.6|12317.4|12305.4|12317.4|12305.4|12314.6|12302.6|3
1633111300000|2021-10-01 18:01:40|12316|12304|12317.4|12305.4|12317.4|12305.4|12312.5|12300.5|0
1633111310000|2021-10-01 18:01:50|12315.3|12303.3|12315.3|12303.3|12315.3|12303.3|12314.2|12302.2|25
1633111320000|2021-10-01 18:02:00|12314.6|12302.6|12314.7|12302.7|12314.7|12302.7|12314|12302|11
1633111330000|2021-10-01 18:02:10|12316.1|12304.1|12316.1|12304.1|12316.1|12304.1|12316.1|12304.1|4
1633111340000|2021-10-01 18:02:20|||||||||10
1633111350000|2021-10-01 18:02:30|12314.7|12302.7|12314.2|12302.2|12314.7|12302.7|12314.2|12302.2|15
1633111360000|2021-10-01 18:02:40|12314.9|12302.9|12314.9|12302.9|12314.9|12302.9|12314.9|12302.9|0
1633111370000|2021-10-01 18:02:50|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|12314.2|12302.2|6
1633111380000|2021-10-01 18:03:00|||||||||8
1633111390000|2021-10-01 18:03:10|12312.8|12300.8|12312.8|12300.8|12312.8|12300.8|12312.8|12300.8|4
1633111400000|2021-10-01 18:03:20|12317|12305|12317|12305|12317|12305|12316.3|12304.3|5
1633111410000|2021-10-01 18:03:30|12316.3|12304.3|12315.2|12303.2|12317|12305|12315.2|12303.2|10
1633111420000|2021-10-01 18:03:40|12314.5|12302.5|12314.5|12302.5|12314.5|12302.5|12314.5|12302.5|2
1633111430000|2021-10-01 18:03:50|12315.2|12303.2|12315.2|12303.2|12315.2|12303.2|12315.2|12303.2|25
1633111440000|2021-10-01 18:04:00|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|12312.7|12300.7|6
1633111460000|2021-10-01 18:04:20|12311.3|12299.3|12310.2|12298.2|12312|12300|12310.2|12298.2|44
1633111470000|2021-10-01 18:04:30|12308.8|12296.8|12310.2|12298.2|12310.2|12298.2|12308.8|12296.8|5
1633111480000|2021-10-01 18:04:40|12309.5|12297.5|12308.8|12296.8|12309.5|12297.5|12308.8|12296.8|49
1633111490000|2021-10-01 18:04:50|||||||||16
1633354200000|2021-10-04 13:30:00|12377.6|12365.6|12395.5|12383.5|12395.5|12383.5|12377.3|12365.3|26
1633354210000|2021-10-04 13:30:10|12393.9|12381.9|12402.4|12390.4|12402.5|12390.5|12393.9|12381.9|19
1633354220000|2021-10-04 13:30:20|12403.7|12391.7|12405.2|12393.2|12408|12396|12403|12391|8
1633354230000|2021-10-04 13:30:30|12405.7|12393.7|12396.6|12384.6|12405.7|12393.7|12396.6|12384.6|1
1633354240000|2021-10-04 13:30:40|12395.9|12383.9|12400.2|12388.2|12403.7|12390.9|12393.4|12381.4|3
1633354250000|2021-10-04 13:30:50|12400.7|12388.7|12402.9|12390.9|12405.2|12390.9|12400.7|12385.2|1
1633354260000|2021-10-04 13:31:00|12401.2|12389.2|12400.7|12388.7|12402.9|12390.9|12399.2|12387.2|5
1633354270000|2021-10-04 13:31:10|12396.7|12384.7|12401|12381|12401|12385.2|12396.2|12380.2|10
1633354280000|2021-10-04 13:31:20|12399.7|12379.7|12402.7|12382.7|12408.2|12385.2|12393.2|12377.7|17
1633354290000|2021-10-04 13:31:30|12402|12382|12405.7|12385.7|12409|12393.2|12401|12382|2
1633354300000|2021-10-04 13:31:40|12406|12386|12414|12402|12414.5|12402.5|12406|12386|5
1633354310000|2021-10-04 13:31:50|12413.2|12401.2|12416.2|12404.2|12416.2|12404.2|12411.2|12399.2|11
1633354320000|2021-10-04 13:32:00|12417.7|12405.7|12419|12407|12419|12407|12411.2|12399.2|6
1633354330000|2021-10-04 13:32:10|12420.2|12408.2|12418.7|12406.7|12424|12412|12418.7|12406.7|23
1633354340000|2021-10-04 13:32:20|12417.2|12405.2|12423.2|12411.2|12424|12412|12417.2|12405.2|1
1633354350000|2021-10-04 13:32:30|12424|12412|12419.2|12407.2|12424|12412|12418.7|12406.7|26
1633354360000|2021-10-04 13:32:40|12418|12406|12419.2|12407.2|12419.2|12407.2|12418|12406|0
1633354370000|2021-10-04 13:32:50|12421.5|12409.5|12429.5|12417.5|12429.5|12417.5|12421.5|12409.5|11
1633354380000|2021-10-04 13:33:00|12430.8|12418.8|12431.3|12419.3|12431.3|12419.3|12430|12418|11
1633354390000|2021-10-04 13:33:10|12432|12420|12427.8|12415.8|12432|12420|12421|12409|2
1633354400000|2021-10-04 13:33:20|12426.2|12414.2|12425.2|12405.2|12427.3|12414.2|12423|12405.2|10
1633354410000|2021-10-04 13:33:30|12424.5|12404.5|12418|12406|12428|12408|12415.7|12400.7|2
1633354420000|2021-10-04 13:33:40|12417.2|12405.2|12414.3|12402.3|12417.2|12405.2|12414.3|12402.3|5
1633354430000|2021-10-04 13:33:50|12411.2|12399.2|12420.2|12400.2|12422.5|12402.5|12411.2|12398|6
1633354440000|2021-10-04 13:34:00|12418.7|12398.7|12416.7|12404.7|12421|12404.7|12416|12398.7|0
1633354450000|2021-10-04 13:34:10|12418.3|12406.3|12417.5|12405.5|12419|12407|12417.3|12405.3|6
1633354460000|2021-10-04 13:34:20|12416.5|12404.5|12415.5|12403.5|12417|12405|12415.5|12403.5|4
1633354470000|2021-10-04 13:34:30|12416|12404|12416.5|12404.5|12418.8|12406.8|12416|12404|15
1633354480000|2021-10-04 13:34:40|12412.2|12400.2|12407.5|12395.5|12412.2|12400.2|12407|12395|12
1633354490000|2021-10-04 13:34:50|12406|12394|12407.5|12395.5|12410.8|12396.3|12403.5|12390|23
1633354500000|2021-10-04 13:35:00|12407|12395|12410|12398|12417|12399|12404.5|12392.5|3
1633354510000|2021-10-04 13:35:10|12415.8|12395.8|12413.3|12393.3|12418.3|12398.3|12412.3|12392.3|3
1633354520000|2021-10-04 13:35:20|12412.5|12392.5|12414.5|12394.5|12418.3|12400.8|12411.3|12391.3|0
1633354530000|2021-10-04 13:35:30|12415.8|12395.8|12415|12395|12418.3|12398.3|12415|12395|0
1633354540000|2021-10-04 13:35:40|12414.5|12394.5|12410.5|12398.5|12414.5|12400|12408.5|12394.5|2
1633354550000|2021-10-04 13:35:50|12411|12399|12409.8|12397.8|12411.8|12399.8|12409.3|12397.3|0
1633354560000|2021-10-04 13:36:00|12411|12399|12415.3|12403.3|12415.3|12403.3|12411|12399|0
1633354570000|2021-10-04 13:36:10|12416|12404|12409.8|12397.8|12416|12404|12409.8|12397.8|0
1633354580000|2021-10-04 13:36:20|12411.8|12399.8|12412.5|12400.5|12413.8|12401.8|12411.8|12399.8|2
1633354590000|2021-10-04 13:36:30|12413.8|12401.8|12415.8|12403.8|12416.3|12404.3|12413.8|12401.8|0
1633354600000|2021-10-04 13:36:40|12417|12405|12415.8|12403.8|12417.8|12405.8|12415.5|12403.5|3
1633354610000|2021-10-04 13:36:50|12415|12403|12420.3|12400.3|12420.3|12405.5|12415|12400.3|0
1633354620000|2021-10-04 13:37:00|12415|12403|12417.5|12405.5|12420.3|12405.5|12415|12400.3|1
1633354630000|2021-10-04 13:37:10|12415.5|12403.5|12411.8|12399.8|12415.5|12403.5|12411.8|12399.8|0
1633354640000|2021-10-04 13:37:20|12413|12401|12415.5|12403.5|12420.3|12405.5|12413|12398.3|0
1633354660000|2021-10-04 13:37:40|12416|12404|12415.3|12403.3|12417.5|12405.5|12414.8|12402.8|0
1633354670000|2021-10-04 13:37:50|12415|12403|12414.5|12402.5|12415|12403|12414.5|12402.5|1
1633354680000|2021-10-04 13:38:00|12416.5|12404.5|12416.5|12404.5|12416.5|12404.5|12416.5|12404.5|0
1633354690000|2021-10-04 13:38:10|12414.5|12402.5|12414.5|12402.5|12414.5|12402.5|12414.5|12402.5|0
1633354700000|2021-10-04 13:38:20|12416.5|12404.5|12417.5|12405.5|12417.5|12405.5|12416.5|12404.5|9
1633354710000|2021-10-04 13:38:30|12420.3|12400.3|12413.8|12401.8|12420.3|12401.8|12413.8|12400.3|0
1633354720000|2021-10-04 13:38:40|12415|12403|12415|12403|12415|12403|12413.8|12401.8|0
1633354730000|2021-10-04 13:38:50|12411.3|12399.3|12410|12398|12411.3|12399.3|12408|12396|0
1633354740000|2021-10-04 13:39:00|12410.5|12398.5|12411.3|12399.3|12411.8|12399.8|12410.5|12398.5|0
1633354750000|2021-10-04 13:39:10|12412.5|12400.5|12412.5|12400.5|12412.5|12400.5|12412.5|12400.5|0
1633354760000|2021-10-04 13:39:20|12413.3|12401.3|12413.3|12401.3|12413.3|12401.3|12413.3|12401.3|0
1633354770000|2021-10-04 13:39:30|12412.5|12400.5|12413|12401|12414.5|12402.5|12412.5|12400.5|0
1633354780000|2021-10-04 13:39:40|12411|12399|12412|12400|12412|12400|12411|12399|5
1633354790000|2021-10-04 13:39:50|12410.5|12398.5|12407|12395|12410.5|12398.5|12407|12395|1
1633354800000|2021-10-04 13:40:00|12406.5|12394.5|12405|12385|12407|12395|12399|12383.5|4
1633354810000|2021-10-04 13:40:10|12404.3|12384.3|12398.3|12386.3|12405|12387|12397|12384.3|2
1633354820000|2021-10-04 13:40:20|12399|12387|12401.3|12381.3|12402.5|12387|12399|12381.3|8
1633354830000|2021-10-04 13:40:30|12402.5|12382.5|12395|12375|12402.5|12382.5|12395|12375|1
1633354840000|2021-10-04 13:40:40|12392.5|12372.5|12392.5|12372.5|12393.8|12373.8|12392.5|12372.5|0
1633354850000|2021-10-04 13:40:50|12392|12372|12390|12370|12392|12372|12390|12370|2
1633354860000|2021-10-04 13:41:00|12389.3|12369.3|12390|12370|12393.8|12373.8|12389.3|12369.3|0
1633354870000|2021-10-04 13:41:10|12391.3|12371.3|12398|12378|12398|12380.3|12390.8|12371.3|5
1633354880000|2021-10-04 13:41:20|12398.5|12378.5|12398|12378|12398.5|12384.5|12395.3|12378|0
1633354890000|2021-10-04 13:41:30|12391.5|12379.5|12390.8|12378.8|12391.5|12379.5|12389.5|12377.5|0
1633354900000|2021-10-04 13:41:40|12397.8|12377.8|12395|12383|12397.8|12383|12395|12377.8|10
1633354910000|2021-10-04 13:41:50|12394.3|12382.3|12402.8|12382.8|12407.3|12382.8|12394.3|12377.3|8
1633354920000|2021-10-04 13:42:00|12405.8|12385.8|12406.3|12386.3|12406.3|12386.3|12405|12385|1
1633354930000|2021-10-04 13:42:10|12404.8|12384.8|12406.3|12386.3|12406.3|12386.3|12404.8|12384.8|0
1633354940000|2021-10-04 13:42:20|12407|12387|12410.5|12390.5|12411.8|12391.8|12407|12387|0
1633354950000|2021-10-04 13:42:30|12411.3|12391.3|12411.8|12391.8|12411.8|12391.8|12411.3|12391.3|0
1633354960000|2021-10-04 13:42:40|12409|12397|12409|12397|12409|12397|12409|12397|0
1633354970000|2021-10-04 13:42:50|12412.5|12392.5|12411|12391|12412.5|12392.5|12411|12391|0
1633354980000|2021-10-04 13:43:00|12410.5|12390.5|12411|12391|12411|12397|12407.8|12387.8|1
1633354990000|2021-10-04 13:43:10|12411.8|12391.8|12407|12387|12411.8|12391.8|12407|12387|2
1633355000000|2021-10-04 13:43:20|12406.3|12386.3|12408.3|12388.3|12408.3|12390.5|12401.8|12385.3|0
1633355010000|2021-10-04 13:43:30|12403.8|12391.8|12410.3|12390.3|12410.3|12391.8|12403.8|12387|2
1633355020000|2021-10-04 13:43:40|12406.8|12394.8|12408|12396|12408|12396|12406.8|12394.8|0
1633355030000|2021-10-04 13:43:50|12407.5|12395.5|12400.5|12388.5|12407.5|12395.5|12396.8|12383.3|0
1633355040000|2021-10-04 13:44:00|12400|12388|12398.6|12386.6|12400|12388|12397.8|12385.8|22
1633355050000|2021-10-04 13:44:10|12397|12385|12393.3|12381.3|12397|12385|12393.3|12381.3|0
1633355060000|2021-10-04 13:44:20|12393.8|12381.8|12395.8|12383.8|12398.6|12386.6|12393.8|12381.8|3
1633355070000|2021-10-04 13:44:30|12395.1|12383.1|12394.3|12382.3|12395.1|12383.1|12394.3|12382.3|0
1633355080000|2021-10-04 13:44:40|12392.8|12380.8|12395.3|12383.3|12398.8|12383.3|12391.8|12378.8|2
1633355090000|2021-10-04 13:44:50|12398.8|12378.8|12392|12380|12399.3|12383.3|12391.8|12378.8|0
1633355100000|2021-10-04 13:45:00|12390.5|12378.5|12392.3|12372.3|12392.3|12378.5|12387.8|12372.3|6
1633355110000|2021-10-04 13:45:10|12387.8|12375.8|12387|12375|12387.8|12375.8|12387|12375|1
1633355120000|2021-10-04 13:45:20|12386.1|12374.1|12386.1|12374.1|12386.1|12374.1|12386.1|12374.1|15
1633355130000|2021-10-04 13:45:30|12388.6|12368.6|12388.6|12368.6|12388.6|12372.1|12382.8|12367.1|6
1633355140000|2021-10-04 13:45:40|12387.3|12367.3|12388.6|12368.6|12388.6|12370.8|12382.8|12367.3|0
1633355150000|2021-10-04 13:45:50|12389.3|12369.3|12388.6|12368.6|12389.8|12369.8|12388.6|12368.6|0
1633355160000|2021-10-04 13:46:00|12385.1|12373.1|12384.6|12372.6|12385.1|12373.1|12384.6|12372.6|0
1633355170000|2021-10-04 13:46:10|12382.3|12370.3|12383.8|12371.8|12383.8|12371.8|12382.3|12370.3|3
1633355180000|2021-10-04 13:46:20|12384.6|12372.6|12386.1|12374.1|12386.1|12374.1|12384.6|12372.6|0
1633355190000|2021-10-04 13:46:30|12386.8|12374.8|12386.3|12374.3|12386.8|12374.8|12383.6|12371.6|15
1633355200000|2021-10-04 13:46:40|12387.6|12375.6|12388.4|12376.4|12388.4|12376.4|12386.3|12374.3|1
1633355210000|2021-10-04 13:46:50|12386.3|12374.3|12385.6|12373.6|12387.6|12375.6|12385.6|12373.6|0
1633355220000|2021-10-04 13:47:00|12385.1|12373.1|12384.3|12372.3|12385.6|12373.6|12384.3|12372.3|0
1633355230000|2021-10-04 13:47:10|12383.6|12371.6|12383.6|12371.6|12384.3|12372.3|12383.6|12371.6|0
1633355240000|2021-10-04 13:47:20|12382.8|12370.8|12382.1|12370.1|12382.8|12370.8|12382.1|12370.1|0
1633355250000|2021-10-04 13:47:30|12381.3|12369.3|12382.1|12370.1|12382.1|12370.1|12380.8|12368.8|0
1633355260000|2021-10-04 13:47:40|12381.6|12369.6|12381.6|12369.6|12381.6|12369.6|12381.6|12369.6|5
1633355270000|2021-10-04 13:47:50|12382.1|12370.1|12381.6|12369.6|12382.8|12370.8|12381.6|12369.6|0
1633355280000|2021-10-04 13:48:00|12382.3|12370.3|12380.1|12368.1|12382.3|12370.3|12380.1|12368.1|0
1633355290000|2021-10-04 13:48:10|12379.6|12367.6|12381.9|12369.9|12381.9|12369.9|12379.6|12367.6|1
1633355300000|2021-10-04 13:48:20|12382.6|12370.6|12381.1|12369.1|12382.6|12370.6|12381.1|12369.1|1
1633355310000|2021-10-04 13:48:30|12382.6|12370.6|12382.6|12370.6|12382.6|12370.6|12382.6|12370.6|2
1633355320000|2021-10-04 13:48:40|12384.6|12372.6|12387.6|12375.6|12387.6|12375.6|12384.6|12372.6|7
1633355330000|2021-10-04 13:48:50|12386.4|12374.4|12384.4|12372.4|12386.4|12374.4|12384.4|12372.4|0
1633355340000|2021-10-04 13:49:00|12383.6|12371.6|12383.9|12371.9|12385.6|12373.6|12383.6|12371.6|1
1633355350000|2021-10-04 13:49:10|12384.4|12372.4|12383.1|12371.1|12384.4|12372.4|12383.1|12371.1|0
1633355360000|2021-10-04 13:49:20|12381.1|12369.1|12378.6|12366.6|12381.1|12369.1|12376.9|12364.9|5
1633355370000|2021-10-04 13:49:30|12382.1|12362.1|12382.1|12362.1|12382.1|12366.6|12378.6|12361.6|0
1633355390000|2021-10-04 13:49:50|12376.8|12364.8|12376.8|12364.8|12376.8|12364.8|12376.8|12364.8|0
1633355400000|2021-10-04 13:50:00|12376.1|12364.1|12379.6|12367.6|12379.6|12367.6|12376.1|12364.1|0
1633355410000|2021-10-04 13:50:10|12381.6|12369.6|12384.6|12372.6|12384.6|12372.6|12381.6|12369.6|1
1633355420000|2021-10-04 13:50:20|12386.4|12366.4|12380.6|12368.6|12386.4|12368.6|12380.6|12366.4|10
1633355430000|2021-10-04 13:50:30|12379.4|12367.4|12379.1|12367.1|12383.6|12371.6|12379.1|12367.1|4
1633355440000|2021-10-04 13:50:40|12381.1|12369.1|12381.1|12369.1|12381.1|12369.1|12379.9|12367.9|4
1633355460000|2021-10-04 13:51:00|12379.9|12367.9|12379.9|12367.9|12379.9|12367.9|12377.9|12365.9|0
1633355470000|2021-10-04 13:51:10|12378.4|12366.4|12379.4|12367.4|12379.9|12367.9|12378.4|12366.4|5
1633355480000|2021-10-04 13:51:20|12378.9|12366.9|12378.9|12366.9|12380.1|12368.1|12378.9|12366.9|4
1633355490000|2021-10-04 13:51:30|12377.4|12365.4|12373.1|12361.1|12377.4|12365.4|12372.4|12360.4|0
1633355500000|2021-10-04 13:51:40|12372.4|12360.4|12370.6|12358.6|12372.7|12360.7|12369.9|12357.9|0
1633355510000|2021-10-04 13:51:50|12372.6|12360.6|12375.9|12363.9|12376.1|12364.1|12372.6|12360.6|4
1633355520000|2021-10-04 13:52:00|12374.6|12362.6|12371.9|12359.9|12374.6|12362.6|12371.9|12359.9|4
1633355530000|2021-10-04 13:52:10|12371.4|12359.4|12371.4|12359.4|12371.4|12359.4|12371.4|12359.4|2
1633355540000|2021-10-04 13:52:20|12371.9|12359.9|12372.6|12360.6|12373.4|12361.4|12371.9|12359.9|0
1633355550000|2021-10-04 13:52:30|12373.1|12361.1|12372.4|12360.4|12373.1|12361.1|12372.4|12360.4|2
1633355560000|2021-10-04 13:52:40|12373.1|12361.1|12373.1|12361.1|12373.1|12361.1|12373.1|12361.1|0
1633355570000|2021-10-04 13:52:50|12372.9|12360.9|12373.1|12361.1|12373.1|12361.1|12372.4|12360.4|5
1633355580000|2021-10-04 13:53:00|12373.9|12361.9|12374.6|12362.6|12374.6|12362.6|12373.9|12361.9|7
1633355590000|2021-10-04 13:53:10|12375.6|12363.6|12376.2|12364.2|12379.1|12364.2|12374.6|12358.6|15
1633355600000|2021-10-04 13:53:20|12377.1|12365.1|12374.9|12362.9|12377.1|12365.1|12374.9|12362.9|2
1633355610000|2021-10-04 13:53:30|12375.7|12363.7|12374.4|12362.4|12375.7|12363.7|12374.4|12362.4|0
1633355620000|2021-10-04 13:53:40|12374.9|12362.9|12374.9|12362.9|12375.7|12363.7|12374.9|12362.9|0
1633355630000|2021-10-04 13:53:50|12375.7|12363.7|12374.4|12362.4|12375.7|12363.7|12374.4|12362.4|0
1633355640000|2021-10-04 13:54:00|12373.7|12361.7|12375.4|12363.4|12375.4|12363.4|12373.7|12361.7|3
1633355650000|2021-10-04 13:54:10|12374.4|12362.4|12373.9|12361.9|12378.4|12362.4|12373.9|12358.4|1
1633355660000|2021-10-04 13:54:20|12373.1|12361.1|12372.4|12360.4|12373.1|12361.1|12372.4|12360.4|0
1633355670000|2021-10-04 13:54:30|12371.9|12359.9|12372.1|12360.1|12372.9|12360.9|12371.9|12359.9|4
1633355680000|2021-10-04 13:54:40|12372.6|12360.6|12370.9|12358.9|12372.6|12360.6|12370.9|12358.9|12
1633355690000|2021-10-04 13:54:50|||||||||5
1633355700000|2021-10-04 13:55:00|12375.4|12355.4|12375.4|12355.4|12375.4|12355.4|12375.4|12355.4|0
1633355710000|2021-10-04 13:55:10|12370.9|12358.9|12370.9|12358.9|12370.9|12358.9|12370.9|12358.9|2
1633355720000|2021-10-04 13:55:20|12375.4|12355.4|12373.1|12361.1|12375.4|12361.1|12371.9|12355.4|8
1633355730000|2021-10-04 13:55:30|12372.4|12360.4|12373.1|12361.1|12373.1|12361.1|12371.1|12359.1|0
1633355740000|2021-10-04 13:55:40|12372.4|12360.4|12372.4|12360.4|12373.6|12361.6|12372.4|12360.4|6
1633355750000|2021-10-04 13:55:50|12371.9|12359.9|12372.4|12360.4|12372.4|12360.4|12371.1|12359.1|0
1633355760000|2021-10-04 13:56:00|12373.1|12361.1|12375.6|12363.6|12375.6|12363.6|12373.1|12361.1|0
1633355770000|2021-10-04 13:56:10|12376.1|12364.1|12381.6|12369.6|12381.6|12369.6|12376.1|12364.1|7
1633355780000|2021-10-04 13:56:20|12382.9|12370.9|12384.6|12372.6|12384.6|12372.6|12382.9|12370.9|0
1633355800000|2021-10-04 13:56:40|||||||||1
1633355810000|2021-10-04 13:56:50|12385.1|12373.1|12386.6|12374.6|12387.9|12375.9|12385.1|12373.1|2
1633355820000|2021-10-04 13:57:00|12386.1|12374.1|12381.6|12369.6|12386.1|12374.1|12381.6|12369.6|2
1633355830000|2021-10-04 13:57:10|12382.9|12370.9|12381.6|12369.6|12382.9|12370.9|12381.6|12369.6|2
1633355840000|2021-10-04 13:57:20|12381.1|12369.1|12380.4|12368.4|12381.1|12369.1|12380.4|12368.4|0
1633355850000|2021-10-04 13:57:30|12380.9|12368.9|12378.4|12366.4|12381.6|12369.6|12378.4|12366.4|2
1633355860000|2021-10-04 13:57:40|12377.9|12365.9|12379.9|12359.9|12380.6|12366.1|12377.1|12359.9|1
1633355870000|2021-10-04 13:57:50|12377.9|12365.9|12379.9|12359.9|12379.9|12365.9|12377.1|12359.9|1
1633355880000|2021-10-04 13:58:00|12374.6|12362.6|12374.6|12362.6|12374.6|12362.6|12374.6|12362.6|0
1633355890000|2021-10-04 13:58:10|12375.4|12363.4|12381.6|12369.6|12381.6|12369.6|12375.4|12359.9|0
1633355900000|2021-10-04 13:58:20|12382.1|12370.1|12385.6|12365.6|12385.6|12370.1|12382.1|12364.9|0
1633355910000|2021-10-04 13:58:30|12384.9|12364.9|12384.9|12364.9|12386.1|12370.1|12379.6|12364.1|0
1633355930000|2021-10-04 13:58:50|12381.4|12369.4|12384.9|12364.9|12384.9|12369.4|12380.1|12364.9|0
1633355940000|2021-10-04 13:59:00|12380.4|12368.4|12380.4|12368.4|12380.4|12368.4|12380.4|12368.4|0
1633355950000|2021-10-04 13:59:10|12379.9|12367.9|12379.9|12367.9|12379.9|12367.9|12379.9|12367.9|9
1633355960000|2021-10-04 13:59:20|||||||||6
1633355970000|2021-10-04 13:59:30|||||||||1
1633355980000|2021-10-04 13:59:40|12380.4|12368.4|12380.2|12368.2|12380.4|12368.4|12379.4|12367.4|4
1633355990000|2021-10-04 13:59:50|12379.9|12367.9|12379.9|12367.9|12379.9|12367.9|12379.9|12367.9|0
1633356010000|2021-10-04 14:00:10|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|12379.1|12367.1|0
1633356020000|2021-10-04 14:00:20|12378.4|12366.4|12377.9|12365.9|12378.4|12366.4|12377.1|12365.1|0
1633356030000|2021-10-04 14:00:30|12378.4|12366.4|12379.1|12367.1|12379.1|12367.1|12378.4|12366.4|1
1633356040000|2021-10-04 14:00:40|12378.6|12366.6|12380.7|12368.7|12380.7|12368.7|12378.6|12366.6|6
1633356050000|2021-10-04 14:00:50|12381.4|12369.4|12380.7|12368.7|12381.4|12369.4|12379.9|12367.9|31
1633356060000|2021-10-04 14:01:00|12379.7|12367.7|12377.2|12365.2|12379.7|12367.7|12377.2|12365.2|7
1633356080000|2021-10-04 14:01:20|12376.4|12364.4|12376.4|12364.4|12376.4|12364.4|12376.4|12364.4|0
1633356090000|2021-10-04 14:01:30|12375.9|12363.9|12377.2|12365.2|12377.2|12365.2|12375.9|12363.9|0
1633356110000|2021-10-04 14:01:50|||||||||10
1633356120000|2021-10-04 14:02:00|12376.4|12364.4|12375.2|12363.2|12376.4|12364.4|12375.2|12363.2|0
1633356130000|2021-10-04 14:02:10|12374.4|12362.4|12373.9|12361.9|12374.4|12362.4|12373.9|12361.9|11
1633356140000|2021-10-04 14:02:20|12373.4|12361.4|12370.2|12358.2|12373.4|12361.4|12370.2|12358.2|2
1633356150000|2021-10-04 14:02:30|12374.1|12362.1|12369.9|12357.9|12375.6|12363.6|12369.9|12357.9|23
1633356160000|2021-10-04 14:02:40|12370.9|12358.9|12371.7|12359.7|12371.7|12359.7|12370.9|12358.9|3
1633356170000|2021-10-04 14:02:50|12376.9|12356.9|12371.7|12359.7|12376.9|12360.4|12371.7|12356.2|1
1633356180000|2021-10-04 14:03:00|12376.7|12356.7|12373.2|12361.2|12376.7|12361.2|12373.2|12356.7|0
1633356190000|2021-10-04 14:03:10|12375.9|12363.9|12376.7|12364.7|12376.7|12364.7|12375.9|12363.9|0
1633356200000|2021-10-04 14:03:20|12377.9|12365.9|12379.7|12367.7|12379.7|12367.7|12377.9|12365.9|2
1633356210000|2021-10-04 14:03:30|12379.2|12367.2|12377.2|12365.2|12379.2|12367.2|12377.2|12365.2|1
1633356220000|2021-10-04 14:03:40|12376.7|12364.7|12377.7|12365.7|12377.7|12365.7|12376.7|12364.7|0
1633356240000|2021-10-04 14:04:00|12378.4|12366.4|12379.7|12367.7|12379.7|12367.7|12378.4|12366.4|0
1633356250000|2021-10-04 14:04:10|12380.4|12368.4|12381.7|12369.7|12381.7|12369.7|12380.4|12368.4|0
1633356260000|2021-10-04 14:04:20|12380.4|12368.4|12380.4|12368.4|12381.7|12369.7|12380.4|12368.4|3
1633356270000|2021-10-04 14:04:30|12380.9|12368.9|12381.7|12369.7|12381.7|12369.7|12380.9|12368.9|0
1633356280000|2021-10-04 14:04:40|12380.4|12368.4|12378.2|12366.2|12380.4|12368.4|12378.2|12366.2|0
1633356290000|2021-10-04 14:04:50|12378.4|12366.4|12378.4|12366.4|12378.4|12366.4|12378.4|12366.4|2
1633356300000|2021-10-04 14:05:00|12376.2|12364.2|12371.9|12359.9|12376.9|12364.9|12371.9|12359.9|3
1633356310000|2021-10-04 14:05:10|12371.4|12359.4|12372.7|12360.7|12372.7|12360.7|12370.7|12358.7|0
1633356320000|2021-10-04 14:05:20|12373.2|12361.2|12373.7|12361.7|12373.7|12361.7|12373.2|12361.2|0
1633356340000|2021-10-04 14:05:40|12374.4|12362.4|12375.2|12363.2|12375.2|12363.2|12374.4|12362.4|0
1633356350000|2021-10-04 14:05:50|12373.7|12361.7|12373.7|12361.7|12373.7|12361.7|12373.7|12361.7|0
1633356360000|2021-10-04 14:06:00|12374.4|12362.4|12375.2|12363.2|12375.2|12363.2|12374.4|12362.4|0
1633356370000|2021-10-04 14:06:10|12375.9|12363.9|12376.7|12364.7|12376.7|12364.7|12375.9|12363.9|10
1633356380000|2021-10-04 14:06:20|12377.7|12365.7|12378.7|12366.7|12378.7|12366.7|12375.7|12363.7|7
1633356400000|2021-10-04 14:06:40|12380.7|12368.7|12380.7|12368.7|12380.7|12368.7|12380.7|12368.7|0
1633356420000|2021-10-04 14:07:00|12381.2|12369.2|12383.2|12371.2|12383.2|12371.2|12381.2|12369.2|1
1633356440000|2021-10-04 14:07:20|||||||||1
1633356450000|2021-10-04 14:07:30|12382.7|12370.7|12382.7|12370.7|12382.7|12370.7|12382.7|12370.7|6
1633356460000|2021-10-04 14:07:40|12381.7|12369.7|12379.7|12367.7|12381.7|12369.7|12379.7|12367.7|11
1633356470000|2021-10-04 14:07:50|12375.5|12363.5|12376.7|12364.7|12376.7|12364.7|12375.5|12363.5|2
1633356480000|2021-10-04 14:08:00|12376|12364|12376.7|12364.7|12378|12366|12376|12364|3
1633356500000|2021-10-04 14:08:20|12378.7|12366.7|12381.2|12369.2|12381.2|12369.2|12378.7|12366.7|0
1633356510000|2021-10-04 14:08:30|12381.7|12369.7|12384.2|12372.2|12384.2|12372.2|12381.7|12369.7|1
1633356520000|2021-10-04 14:08:40|12385|12373|12385.5|12373.5|12385.5|12373.5|12383.7|12371.7|3
1633356530000|2021-10-04 14:08:50|12386.2|12374.2|12386.2|12374.2|12386.2|12374.2|12386.2|12374.2|0
1633356540000|2021-10-04 14:09:00|12384.7|12372.7|12385.5|12373.5|12385.5|12373.5|12384.7|12372.7|4
1633356550000|2021-10-04 14:09:10|12386.2|12374.2|12386.2|12374.2|12386.2|12374.2|12386.2|12374.2|7
1633356560000|2021-10-04 14:09:20|||||||||1
1633356570000|2021-10-04 14:09:30|12385.3|12373.3|12383.3|12371.3|12385.3|12373.3|12382.8|12370.8|5
1633356580000|2021-10-04 14:09:40|12382.8|12370.8|12383.3|12371.3|12383.3|12371.3|12382|12370|3
1633356590000|2021-10-04 14:09:50|12382.8|12370.8|12381.5|12369.5|12382.8|12370.8|12381.5|12369.5|3
1633356600000|2021-10-04 14:10:00|12382|12370|12384.3|12372.3|12384.3|12372.3|12382|12370|2
1633356610000|2021-10-04 14:10:10|12387.3|12375.3|12385.3|12373.3|12387.3|12375.3|12385.3|12373.3|3
1633356620000|2021-10-04 14:10:20|12387.3|12375.3|12385.3|12373.3|12387.3|12375.3|12385.3|12373.3|0
1633356640000|2021-10-04 14:10:40|12385.8|12373.8|12386.3|12374.3|12386.3|12374.3|12385.8|12373.8|5
1633356650000|2021-10-04 14:10:50|12385.8|12373.8|12384.5|12372.5|12385.8|12373.8|12383.3|12371.3|5
1633356660000|2021-10-04 14:11:00|12385.8|12373.8|12385.8|12373.8|12385.8|12373.8|12385.8|12373.8|5
1633356670000|2021-10-04 14:11:10|12386.8|12374.8|12384.5|12372.5|12386.8|12374.8|12384|12372|10
1633356680000|2021-10-04 14:11:20|12385|12373|12385.8|12373.8|12387|12375|12385|12373|5
1633356690000|2021-10-04 14:11:30|12386.3|12374.3|12385.8|12373.8|12386.8|12374.8|12385.3|12373.3|5
1633356700000|2021-10-04 14:11:40|12387.3|12375.3|12385.8|12373.8|12387.3|12375.3|12385.8|12373.8|2
1633356710000|2021-10-04 14:11:50|12384.3|12372.3|12383.3|12371.3|12385|12373|12383.3|12371.3|0
1633356720000|2021-10-04 14:12:00|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|12384.5|12372.5|0
1633356740000|2021-10-04 14:12:20|12385.8|12373.8|12385.8|12373.8|12385.8|12373.8|12385.8|12373.8|0
1633356750000|2021-10-04 14:12:30|||||||||1
1633356760000|2021-10-04 14:12:40|12384.8|12372.8|12384.8|12372.8|12384.8|12372.8|12384.8|12372.8|11
1633356770000|2021-10-04 14:12:50|12384|12372|12383.5|12371.5|12384|12372|12383.5|12371.5|2
1633356780000|2021-10-04 14:13:00|12382.3|12370.3|12379|12367|12382.3|12370.3|12379|12367|20
1633356790000|2021-10-04 14:13:10|12384.5|12364.5|12384.5|12364.5|12384.5|12364.5|12384.5|12364.5|18
1633356800000|2021-10-04 14:13:20|12381|12369|12382|12370|12382.5|12370.5|12381|12369|0
1633356810000|2021-10-04 14:13:30|12383.3|12371.3|12384.8|12372.8|12384.8|12372.8|12383.3|12371.3|2
1633356820000|2021-10-04 14:13:40|12386.8|12374.8|12387.3|12375.3|12387.3|12375.3|12386.8|12374.8|6
1633356830000|2021-10-04 14:13:50|12388|12376|12388|12376|12388|12376|12388|12376|0
1633356840000|2021-10-04 14:14:00|12387.8|12375.8|12393.8|12381.8|12393.8|12381.8|12387.8|12375.8|21
1633356850000|2021-10-04 14:14:10|12395.8|12383.8|12396.8|12384.8|12397.8|12385.8|12394.8|12376.8|9
1633356860000|2021-10-04 14:14:20|12398.3|12386.3|12403.8|12391.8|12404.3|12392.3|12398|12386|8
1633356870000|2021-10-04 14:14:30|12404.3|12392.3|12407.3|12395.3|12407.3|12395.3|12404.3|12392.3|1
1633356880000|2021-10-04 14:14:40|12409.3|12397.3|12409.3|12397.3|12409.3|12397.3|12408.8|12396.8|1
1633356890000|2021-10-04 14:14:50|||||||||1
1633356900000|2021-10-04 14:15:00|12408.8|12396.8|12409.3|12397.3|12409.3|12397.3|12404.8|12392.8|1
1633356910000|2021-10-04 14:15:10|12410.1|12398.1|12410.8|12398.8|12410.8|12398.8|12409.6|12397.6|5
1633356920000|2021-10-04 14:15:20|||||||||1
1633356930000|2021-10-04 14:15:30|12411.8|12399.8|12412.1|12400.1|12413.3|12401.3|12411.3|12399.3|5
1633356940000|2021-10-04 14:15:40|12412.6|12400.6|12413.3|12401.3|12413.3|12401.3|12412.6|12400.6|1
1633356950000|2021-10-04 14:15:50|||||||||6
1633356960000|2021-10-04 14:16:00|12412.1|12400.1|12413.3|12401.3|12413.3|12401.3|12412.1|12400.1|0
1633356970000|2021-10-04 14:16:10|12415.8|12403.8|12414.6|12402.6|12415.8|12403.8|12414.6|12402.6|4
1633356980000|2021-10-04 14:16:20|12413.8|12401.8|12414.6|12402.6|12414.6|12402.6|12413.8|12401.8|0
1633356990000|2021-10-04 14:16:30|12415.1|12403.1|12415.8|12403.8|12415.8|12403.8|12415.1|12403.1|2
1633357000000|2021-10-04 14:16:40|||||||||4
1633357010000|2021-10-04 14:16:50|12414.6|12402.6|12415.1|12403.1|12415.1|12403.1|12414.6|12402.6|1
1633357020000|2021-10-04 14:17:00|12415.8|12403.8|12415.8|12403.8|12415.8|12403.8|12415.8|12403.8|1
1633357050000|2021-10-04 14:17:30|12415.3|12403.3|12415.8|12403.8|12415.8|12403.8|12415.3|12403.3|0
1633357060000|2021-10-04 14:17:40|12416.6|12404.6|12423.6|12411.6|12426.3|12414.3|12416.6|12404.6|5
1633357070000|2021-10-04 14:17:50|12424.1|12412.1|12422.3|12410.3|12424.8|12412.8|12422.3|12410.3|0
1633357080000|2021-10-04 14:18:00|12421.3|12409.3|12421.3|12409.3|12421.3|12409.3|12421.3|12409.3|3
1633357090000|2021-10-04 14:18:10|12419.3|12407.3|12423.1|12411.1|12423.1|12411.1|12419.3|12407.3|1
1633357100000|2021-10-04 14:18:20|12421.8|12409.8|12421.8|12409.8|12421.8|12409.8|12421.8|12409.8|0
1633357120000|2021-10-04 14:18:40|||||||||2
1633357140000|2021-10-04 14:19:00|12422.3|12410.3|12424.4|12412.4|12424.4|12412.4|12422.3|12410.3|6
1633357150000|2021-10-04 14:19:10|12422.3|12410.3|12424.4|12412.4|12424.4|12412.4|12422.3|12410.3|0
1633357160000|2021-10-04 14:19:20|12424.8|12412.8|12424.4|12412.4|12426.4|12414.4|12424.4|12412.4|1
1633357170000|2021-10-04 14:19:30|12423.1|12411.1|12426.6|12414.6|12427.9|12415.9|12423.1|12411.1|14
1633357180000|2021-10-04 14:19:40|12427.1|12415.1|12427.9|12415.9|12427.9|12415.9|12427.1|12415.1|0
1633357200000|2021-10-04 14:20:00|12429.9|12417.9|12431.9|12419.9|12431.9|12419.9|12429.4|12417.4|3
1633357210000|2021-10-04 14:20:10|12433.4|12421.4|12432.9|12420.9|12434.9|12422.9|12432.9|12420.9|5
1633357220000|2021-10-04 14:20:20|12433.4|12421.4|12432.9|12420.9|12433.4|12421.4|12431.4|12419.4|6
1633357230000|2021-10-04 14:20:30|12432.1|12420.1|12431.6|12419.6|12432.1|12420.1|12431.6|12419.6|1
1633357240000|2021-10-04 14:20:40|12431.2|12419.2|12434.9|12422.9|12434.9|12422.9|12430.4|12418.4|1
1633357250000|2021-10-04 14:20:50|12434.2|12422.2|12437.4|12425.4|12437.4|12425.4|12434.2|12422.2|7
1633357260000|2021-10-04 14:21:00|12438.7|12426.7|12441.4|12429.4|12441.7|12429.7|12437.9|12425.9|11
1633357270000|2021-10-04 14:21:10|12442.9|12430.9|12447.4|12435.4|12447.4|12435.4|12442.4|12430.4|41
1633357280000|2021-10-04 14:21:20|12446.9|12434.9|12445.4|12433.4|12446.9|12434.9|12445.4|12433.4|0
1633357300000|2021-10-04 14:21:40|12443.4|12431.4|12444.4|12432.4|12444.9|12432.9|12443.4|12431.4|5
1633357320000|2021-10-04 14:22:00|12442.9|12430.9|12442.9|12430.9|12442.9|12430.9|12442.9|12430.9|0
1633357330000|2021-10-04 14:22:10|12444.2|12432.2|12443.4|12431.4|12445.9|12433.9|12443.4|12431.4|6
1633357340000|2021-10-04 14:22:20|12442.7|12430.7|12445.9|12433.9|12445.9|12433.9|12441.7|12429.7|2
1633357350000|2021-10-04 14:22:30|12447.4|12435.4|12446.9|12434.9|12448.4|12436.4|12446.9|12434.9|24
1633357360000|2021-10-04 14:22:40|12447.4|12435.4|12450.9|12438.9|12450.9|12438.9|12447.4|12435.4|4
1633357370000|2021-10-04 14:22:50|12450.4|12438.4|12449.7|12437.7|12450.4|12438.4|12449.7|12437.7|4
1633357380000|2021-10-04 14:23:00|12448.9|12436.9|12447.4|12435.4|12450.2|12438.2|12447.4|12435.4|0
1633357390000|2021-10-04 14:23:10|12448.2|12436.2|12447.9|12435.9|12448.2|12436.2|12447.9|12435.9|0
1633357400000|2021-10-04 14:23:20|12446.1|12434.1|12447.4|12427.4|12448.1|12434.1|12444.6|12427.4|5
1633357410000|2021-10-04 14:23:30|12442.9|12430.9|12439.4|12427.4|12442.9|12430.9|12439.4|12427.4|5
1633357420000|2021-10-04 14:23:40|12439.9|12427.9|12442.4|12430.4|12443.2|12431.2|12437|12421|11
1633357430000|2021-10-04 14:23:50|12443.6|12431.6|12443.2|12431.2|12444.4|12432.4|12443.2|12431.2|1
1633357440000|2021-10-04 14:24:00|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|12444.4|12432.4|9
1633357450000|2021-10-04 14:24:10|12444.9|12432.9|12442.2|12430.2|12446.9|12434.9|12442.2|12430.2|19
1633357460000|2021-10-04 14:24:20|12443.4|12431.4|12444.7|12432.7|12444.7|12432.7|12443.4|12431.4|1
1633357470000|2021-10-04 14:24:30|12443.9|12431.9|12444.7|12432.7|12444.7|12432.7|12442.7|12430.7|2
1633357480000|2021-10-04 14:24:40|12443.9|12431.9|12443.9|12431.9|12443.9|12431.9|12443.9|12431.9|0
1633357490000|2021-10-04 14:24:50|12444.4|12432.4|12445.2|12433.2|12445.9|12433.9|12444.4|12432.4|1
1633357500000|2021-10-04 14:25:00|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|12446.4|12434.4|2
1633357510000|2021-10-04 14:25:10|12448.4|12436.4|12449.7|12437.7|12449.7|12437.7|12448.4|12436.4|3
1633357540000|2021-10-04 14:25:40|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|5
1633357550000|2021-10-04 14:25:50|12451.9|12439.9|12451.2|12439.2|12451.9|12439.9|12450.4|12438.4|0
1633357560000|2021-10-04 14:26:00|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|12451.7|12439.7|0
1633357570000|2021-10-04 14:26:10|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|12452.4|12440.4|17
1633357580000|2021-10-04 14:26:20|12451.7|12439.7|12448.4|12436.4|12451.7|12439.7|12446.7|12431.2|13
1633357590000|2021-10-04 14:26:30|12449.2|12437.2|12452.4|12440.4|12452.4|12440.4|12449.2|12437.2|0
1633357600000|2021-10-04 14:26:40|12452.7|12440.7|12455.2|12443.2|12455.2|12443.2|12452.7|12440.7|6
1633357610000|2021-10-04 14:26:50|12453.2|12441.2|12453.2|12441.2|12453.2|12441.2|12453.2|12441.2|1
1633357620000|2021-10-04 14:27:00|12453.7|12441.7|12453.2|12441.2|12454.5|12442.5|12453.2|12441.2|0
1633357630000|2021-10-04 14:27:10|12454.5|12442.5|12454.5|12442.5|12454.5|12442.5|12454.5|12442.5|0
1633357650000|2021-10-04 14:27:30|12455.7|12443.7|12456.5|12444.5|12456.5|12444.5|12455.7|12443.7|0
1633357660000|2021-10-04 14:27:40|12456|12444|12456.5|12444.5|12456.5|12444.5|12455.2|12443.2|3
1633357670000|2021-10-04 14:27:50|12457.2|12445.2|12456.7|12444.7|12457.2|12445.2|12456.7|12444.7|3
1633357680000|2021-10-04 14:28:00|12459|12447|12459.5|12447.5|12470|12454|12459|12444|2
1633357690000|2021-10-04 14:28:10|12463.2|12443.2|12457.5|12445.5|12466.2|12445.5|12457.5|12435.7|0
1633357700000|2021-10-04 14:28:20|12457.9|12445.9|12458.2|12446.2|12458.2|12446.2|12457.5|12445.5|3
1633357710000|2021-10-04 14:28:30|12463.7|12443.7|12460.2|12440.2|12464.4|12444.4|12460.2|12440.2|0
1633357720000|2021-10-04 14:28:40|12458.7|12438.7|12458|12438|12458.7|12438.7|12458|12438|3
1633357730000|2021-10-04 14:28:50|12457.5|12437.5|12458.2|12438.2|12458.2|12438.2|12457.5|12437.5|0
1633357740000|2021-10-04 14:29:00|12455.7|12443.7|12459.4|12447.4|12460|12448|12455.7|12443.7|1
1633357750000|2021-10-04 14:29:10|12457.4|12445.4|12458.4|12446.4|12458.4|12446.4|12457.4|12445.4|10
1633357760000|2021-10-04 14:29:20|12457|12445|12462.2|12442.2|12462.7|12445.7|12457|12441.5|1
1633357770000|2021-10-04 14:29:30|12461.5|12441.5|12464|12444|12464|12447.5|12458.7|12441.5|2
1633357780000|2021-10-04 14:29:40|12466|12446|12464.7|12444.7|12466|12446|12464.5|12444.5|0
1633357790000|2021-10-04 14:29:50|12466|12446|12463|12443|12466.2|12447.5|12459.5|12443|13
1633357800000|2021-10-04 14:30:00|12462.2|12442.2|12464|12452|12465.5|12453.5|12457.7|12442.2|11
1633357810000|2021-10-04 14:30:10|12466.7|12446.7|12463.7|12443.7|12467.5|12452|12460.2|12443.7|11
1633357820000|2021-10-04 14:30:20|12460.2|12448.2|12463|12451|12463.7|12451|12460.2|12443.7|0
1633357830000|2021-10-04 14:30:30|12462.5|12450.5|12465|12453|12465|12453|12461.7|12449.7|0
1633357840000|2021-10-04 14:30:40|12464.5|12452.5|12463|12451|12466.5|12454.5|12463|12451|1
1633357850000|2021-10-04 14:30:50|12462.5|12450.5|12461.2|12449.2|12462.5|12450.5|12460.3|12448.3|1
1633357860000|2021-10-04 14:31:00|12461.7|12449.7|12464.5|12452.5|12464.5|12452.5|12461.7|12449.7|2
1633357870000|2021-10-04 14:31:10|12465|12453|12465|12453|12465.8|12453.8|12465|12453|9
1633357880000|2021-10-04 14:31:20|12465.5|12453.5|12468.7|12456.7|12470|12458|12465.5|12453.5|3
1633357890000|2021-10-04 14:31:30|12468|12456|12470.5|12458.5|12472.5|12458.5|12468|12452.5|0
1633357900000|2021-10-04 14:31:40|12471.7|12459.7|12472|12460|12474.5|12462.5|12471.7|12459.7|30
1633357910000|2021-10-04 14:31:50|12474|12462|12476.5|12464.5|12477|12465|12474|12462|0
1633357920000|2021-10-04 14:32:00|12477.8|12465.8|12479|12467|12479|12467|12477.8|12465.8|15
1633357930000|2021-10-04 14:32:10|12478.5|12466.5|12477.8|12465.8|12478.5|12466.5|12475.3|12463.3|2
1633357940000|2021-10-04 14:32:20|12477.3|12465.3|12478.5|12466.5|12478.5|12466.5|12476.5|12464.5|2
1633357950000|2021-10-04 14:32:30|12478|12466|12480|12468|12480|12468|12477.3|12465.3|6
1633357960000|2021-10-04 14:32:40|12478.8|12466.8|12478.5|12466.5|12479.3|12467.3|12478|12466|4
1633357970000|2021-10-04 14:32:50|||||||||2
1633357980000|2021-10-04 14:33:00|12480|12468|12479.8|12467.8|12480.5|12468.5|12479.8|12467.8|0
1633357990000|2021-10-04 14:33:10|12481.3|12469.3|12481.3|12469.3|12481.3|12469.3|12480.5|12468.5|1
1633358000000|2021-10-04 14:33:20|12482.5|12470.5|12474.8|12462.8|12482.5|12470.5|12474.8|12459.3|0
1633358010000|2021-10-04 14:33:30|12474.3|12462.3|12477.5|12457.5|12477.5|12462.8|12472.3|12456.3|0
1633358020000|2021-10-04 14:33:40|12473.3|12461.3|12474.3|12462.3|12474.3|12462.3|12473.3|12461.3|0
1633358030000|2021-10-04 14:33:50|12474.8|12462.8|12478.8|12466.8|12478.8|12466.8|12474.8|12462.8|10
1633358040000|2021-10-04 14:34:00|12480|12468|12475.5|12455.5|12480|12468|12472.5|12455.5|0
1633358050000|2021-10-04 14:34:10|12476|12456|12476|12456|12476|12456|12473.5|12453.5|0
1633358060000|2021-10-04 14:34:20|12474.8|12454.8|12474.3|12454.3|12474.8|12454.8|12474.3|12454.3|0
1633358070000|2021-10-04 14:34:30|12473.5|12453.5|12469.8|12449.8|12473.5|12453.5|12469.3|12449.3|0
1633358080000|2021-10-04 14:34:40|12469|12449|12463|12451|12470.5|12451|12463|12449|0
1633358090000|2021-10-04 14:34:50|12467.5|12447.5|12467.8|12447.8|12468.5|12451.8|12462.5|12446|0
1633358100000|2021-10-04 14:35:00|12469|12449|12474|12454|12474|12459.5|12466.8|12449|6
1633358110000|2021-10-04 14:35:10|12474.5|12454.5|12475.3|12455.3|12475.3|12461.3|12471.8|12454.5|0
1633358120000|2021-10-04 14:35:20|12471.8|12459.8|12472.3|12460.3|12473.3|12461.3|12471.8|12459.8|0
1633358130000|2021-10-04 14:35:30|12473.3|12461.3|12474.5|12462.5|12474.5|12462.5|12473.3|12461.3|2
1633358140000|2021-10-04 14:35:40|12473.8|12461.8|12475.3|12463.3|12475.3|12463.3|12473.8|12461.8|0
1633358150000|2021-10-04 14:35:50|12474.5|12462.5|12474.5|12462.5|12475.3|12463.3|12474.5|12462.5|10
1633358170000|2021-10-04 14:36:10|12475.3|12463.3|12478.5|12466.5|12478.5|12466.5|12475.3|12463.3|0
1633358180000|2021-10-04 14:36:20|12479.5|12467.5|12481|12469|12481|12469|12479|12467|2
1633358190000|2021-10-04 14:36:30|||||||||10
1633358200000|2021-10-04 14:36:40|||||||||1
1633358210000|2021-10-04 14:36:50|12479.5|12467.5|12483.3|12471.3|12484|12472|12479.5|12467.5|2
1633358220000|2021-10-04 14:37:00|12482.8|12470.8|12482.8|12470.8|12483.3|12471.3|12482.8|12470.8|4
1633358230000|2021-10-04 14:37:10|12484|12472|12484|12472|12484|12472|12482.8|12470.8|0
1633358240000|2021-10-04 14:37:20|12482.8|12470.8|12480.8|12468.8|12482.8|12470.8|12480|12468|0
1633358260000|2021-10-04 14:37:40|12482|12470|12480.8|12468.8|12482|12470|12479.3|12467.3|1
1633358280000|2021-10-04 14:38:00|12480|12468|12479.1|12467.1|12480|12468|12479.1|12467.1|0
1633358290000|2021-10-04 14:38:10|12481.1|12469.1|12477.8|12465.8|12481.1|12469.1|12477.8|12465.8|0
1633358300000|2021-10-04 14:38:20|12478.3|12466.3|12479.1|12467.1|12479.1|12467.1|12478.3|12466.3|13
1633358310000|2021-10-04 14:38:30|12477.8|12465.8|12477.8|12465.8|12482.3|12465.8|12477.8|12462.3|0
1633358320000|2021-10-04 14:38:40|12479.1|12467.1|12479.3|12467.3|12481.5|12467.3|12477.8|12461.5|1
1633358330000|2021-10-04 14:38:50|12478.5|12466.5|12474.6|12462.6|12479.3|12467.3|12472.8|12460.8|9
1633358340000|2021-10-04 14:39:00|12473.3|12461.3|12473|12461|12473.3|12461.3|12472.5|12460.5|0
1633358350000|2021-10-04 14:39:10|12475.5|12463.5|12470|12458|12475.5|12463.5|12470|12458|6
1633358360000|2021-10-04 14:39:20|12470.5|12458.5|12470.5|12458.5|12470.5|12458.5|12470|12458|1
1633358370000|2021-10-04 14:39:30|12472.5|12460.5|12478|12466|12480.8|12466|12472.5|12459.3|5
1633358380000|2021-10-04 14:39:40|12477.3|12465.3|12475.5|12463.5|12480.8|12465.3|12475.5|12460.8|0
1633358390000|2021-10-04 14:39:50|12476.3|12464.3|12478|12466|12478|12466|12476.3|12464.3|0
1633358400000|2021-10-04 14:40:00|12480.1|12468.1|12478|12466|12480.1|12468.1|12478|12466|1
1633358410000|2021-10-04 14:40:10|12478.5|12466.5|12475.5|12463.5|12481|12469|12475.5|12463.5|1
1633358420000|2021-10-04 14:40:20|12480|12460|12478.8|12466.8|12480.8|12466.8|12475.5|12460|0
1633358430000|2021-10-04 14:40:30|12479.3|12467.3|12481.3|12469.3|12482.6|12470.6|12479.3|12467.3|5
1633358450000|2021-10-04 14:40:50|12482.6|12470.6|12484.1|12472.1|12484.6|12472.6|12482.6|12470.6|1
1633358460000|2021-10-04 14:41:00|12484.6|12472.6|12484.8|12472.8|12486.6|12474.6|12483.6|12471.6|12
1633358470000|2021-10-04 14:41:10|12485.3|12473.3|12486.8|12474.8|12486.8|12474.8|12485.3|12473.3|0
1633358480000|2021-10-04 14:41:20|12487.8|12475.8|12489.1|12477.1|12491.1|12479.1|12487.8|12475.8|2
1633358490000|2021-10-04 14:41:30|12488.3|12476.3|12494.1|12474.1|12494.1|12477.1|12488.3|12474.1|1
1633358500000|2021-10-04 14:41:40|12487.6|12475.6|12492.8|12472.8|12492.8|12475.6|12487.6|12472.8|0
1633358510000|2021-10-04 14:41:50|12488.3|12476.3|12489.6|12477.6|12489.6|12477.6|12488.3|12476.3|1
1633358520000|2021-10-04 14:42:00|12490.1|12478.1|12489.8|12477.8|12491.6|12479.6|12489.1|12477.1|0
1633358530000|2021-10-04 14:42:10|12489.1|12477.1|12487.6|12475.6|12489.1|12477.1|12487.6|12475.6|0
1633358540000|2021-10-04 14:42:20|12488.3|12476.3|12488.3|12476.3|12488.3|12476.3|12488.3|12476.3|1
1633358550000|2021-10-04 14:42:30|12487.6|12475.6|12489.1|12477.1|12489.1|12477.1|12487.6|12475.6|0
1633358560000|2021-10-04 14:42:40|12489.8|12477.8|12491.1|12479.1|12491.1|12479.1|12489.8|12477.8|0
1633358570000|2021-10-04 14:42:50|12491.6|12479.6|12490.3|12478.3|12493.6|12481.6|12489.6|12477.6|8
1633358590000|2021-10-04 14:43:10|12489.8|12477.8|12491.1|12479.1|12492.3|12480.3|12489.1|12477.1|0
1633358600000|2021-10-04 14:43:20|12492.3|12480.3|12489.6|12477.6|12492.3|12480.3|12488.3|12476.3|4
1633358620000|2021-10-04 14:43:40|12489.1|12477.1|12489.1|12477.1|12489.1|12477.1|12489.1|12477.1|1
1633358650000|2021-10-04 14:44:10|12487.8|12475.8|12489.1|12477.1|12489.1|12477.1|12487.8|12475.8|0
1633358660000|2021-10-04 14:44:20|||||||||1
1633358670000|2021-10-04 14:44:30|12491.1|12479.1|12491.1|12479.1|12491.1|12479.1|12490.6|12478.6|0
1633358680000|2021-10-04 14:44:40|12489.8|12477.8|12489.1|12477.1|12489.8|12477.8|12489.1|12477.1|1
1633358690000|2021-10-04 14:44:50|12481.6|12461.6|12477.1|12465.1|12481.6|12465.1|12477.1|12461.6|0
1633358700000|2021-10-04 14:45:00|12478.1|12466.1|12477.1|12465.1|12482.3|12467.9|12477.1|12461.6|0
1633358710000|2021-10-04 14:45:10|12479.6|12467.6|12482.4|12470.4|12482.8|12470.8|12479.6|12467.6|0
1633358720000|2021-10-04 14:45:20|12482.8|12470.8|12479.1|12467.1|12484.1|12472.1|12479.1|12467.1|0
1633358730000|2021-10-04 14:45:30|12481.1|12469.1|12481.1|12469.1|12481.1|12469.1|12481.1|12469.1|0
1633358740000|2021-10-04 14:45:40|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|12480.1|12468.1|2
1633358750000|2021-10-04 14:45:50|12478.9|12466.9|12475.1|12463.1|12478.9|12466.9|12475.1|12463.1|0
1633358760000|2021-10-04 14:46:00|12476.9|12464.9|12474.1|12462.1|12476.9|12464.9|12474.1|12462.1|0
1633358770000|2021-10-04 14:46:10|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|12475.8|12463.8|0
1633358780000|2021-10-04 14:46:20|12474.1|12462.1|12473.1|12461.1|12474.1|12462.1|12473.1|12461.1|0
1633358790000|2021-10-04 14:46:30|12475.1|12463.1|12472.1|12460.1|12476.4|12464.4|12472.1|12455.6|3
1633358800000|2021-10-04 14:46:40|12475.6|12463.6|12475.6|12463.6|12475.6|12463.6|12475.6|12463.6|4
1633358810000|2021-10-04 14:46:50|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|12476.1|12464.1|1
1633358820000|2021-10-04 14:47:00|12475.6|12463.6|12474.9|12462.9|12475.6|12463.6|12474.9|12462.9|0
1633358830000|2021-10-04 14:47:10|12474.1|12462.1|12475.6|12463.6|12476.1|12464.1|12474.1|12462.1|1
1633358840000|2021-10-04 14:47:20|12474.4|12462.4|12474.4|12462.4|12474.4|12462.4|12474.4|12462.4|3
1633358850000|2021-10-04 14:47:30|12475.6|12463.6|12476.1|12464.1|12476.1|12464.1|12475.6|12463.6|0
1633358870000|2021-10-04 14:47:50|12476.9|12464.9|12477.6|12465.6|12477.6|12465.6|12476.9|12464.9|0
1633358880000|2021-10-04 14:48:00|12483.1|12463.1|12483.1|12463.1|12483.1|12463.1|12483.1|12463.1|1
1633358890000|2021-10-04 14:48:10|12478.6|12466.6|12478.6|12466.6|12483.1|12466.6|12477.4|12461.9|0
1633358900000|2021-10-04 14:48:20|12479.4|12467.4|12479.4|12467.4|12479.4|12467.4|12479.4|12467.4|4
1633358910000|2021-10-04 14:48:30|12478.6|12466.6|12480.6|12468.6|12480.6|12468.6|12478.6|12466.6|0
1633358930000|2021-10-04 14:48:50|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|12483.6|12471.6|2
1633358940000|2021-10-04 14:49:00|12482.1|12470.1|12480.6|12468.6|12482.1|12470.1|12480.6|12468.6|0
1633358950000|2021-10-04 14:49:10|12478.6|12466.6|12483.9|12471.9|12485.1|12473.1|12478.6|12466.6|1
1633358960000|2021-10-04 14:49:20|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|12486.7|12474.7|0
1633358970000|2021-10-04 14:49:30|12487.6|12475.6|12486.9|12474.9|12487.6|12475.6|12484.4|12472.4|2
1633358980000|2021-10-04 14:49:40|12487.6|12475.6|12487.6|12475.6|12487.6|12475.6|12487.6|12475.6|0
1633358990000|2021-10-04 14:49:50|12486.4|12474.4|12487.1|12475.1|12487.1|12475.1|12485.6|12473.6|3
1633359000000|2021-10-04 14:50:00|12487.6|12475.6|12491.4|12479.4|12492.1|12480.1|12487.6|12475.6|5
1633359010000|2021-10-04 14:50:10|12490.6|12478.6|12488.6|12476.6|12490.6|12478.6|12488.6|12476.6|0
1633359020000|2021-10-04 14:50:20|12486.6|12474.6|12487.4|12475.4|12487.4|12475.4|12486.6|12474.6|0
1633359030000|2021-10-04 14:50:30|12488.6|12476.6|12490.6|12478.6|12490.6|12478.6|12487.4|12475.4|0
1633359040000|2021-10-04 14:50:40|||||||||11
1633359050000|2021-10-04 14:50:50|12490.1|12478.1|12490.6|12478.6|12490.6|12478.6|12489.4|12477.4|0
1633359060000|2021-10-04 14:51:00|12491.1|12479.1|12491.1|12479.1|12493.1|12481.1|12488.6|12476.6|2
1633359070000|2021-10-04 14:51:10|12489.9|12477.9|12490.6|12478.6|12491.1|12479.1|12488.6|12476.6|0
1633359080000|2021-10-04 14:51:20|12489.4|12477.4|12490.6|12478.6|12490.6|12478.6|12489.4|12477.4|0
1633359090000|2021-10-04 14:51:30|12490.2|12478.2|12490.6|12478.6|12490.6|12478.6|12490.2|12478.2|0
1633359110000|2021-10-04 14:51:50|12491.1|12479.1|12491.4|12479.4|12492.7|12480.7|12491.1|12479.1|0
1633359120000|2021-10-04 14:52:00|12490.7|12478.7|12491.4|12479.4|12492.7|12480.7|12489.4|12477.4|0
1633359130000|2021-10-04 14:52:10|12490.7|12478.7|12490.7|12478.7|12490.7|12478.7|12489.4|12477.4|0
1633359150000|2021-10-04 14:52:30|12492.7|12480.7|12492.2|12480.2|12492.7|12480.7|12492.2|12480.2|0
1633359160000|2021-10-04 14:52:40|12491.9|12479.9|12491.4|12479.4|12491.9|12479.9|12491.4|12479.4|0
1633359170000|2021-10-04 14:52:50|12491.9|12479.9|12493.7|12481.7|12497.2|12481.7|12491.9|12476.4|9
1633359180000|2021-10-04 14:53:00|12496.4|12476.4|12491.2|12479.2|12496.4|12479.9|12491.2|12476.4|0
1633359190000|2021-10-04 14:53:10|12490.2|12478.2|12496.4|12476.4|12496.4|12479.2|12488.7|12476.4|0
1633359200000|2021-10-04 14:53:20|12491.9|12479.9|12491.9|12479.9|12491.9|12479.9|12491.9|12479.9|0
1633359210000|2021-10-04 14:53:30|12492.4|12480.4|12493.2|12481.2|12493.2|12481.2|12491.9|12479.9|0
1633359220000|2021-10-04 14:53:40|12492.7|12480.7|12491.9|12479.9|12492.7|12480.7|12491.9|12479.9|0
1633359230000|2021-10-04 14:53:50|12491.2|12479.2|12491.9|12479.9|12492.4|12480.4|12491.2|12479.2|1
1633359240000|2021-10-04 14:54:00|12491.2|12479.2|12490.7|12478.7|12491.2|12479.2|12490.7|12478.7|0
1633359250000|2021-10-04 14:54:10|12490.4|12478.4|12484.6|12472.6|12490.4|12478.4|12484.6|12472.6|5
1633359260000|2021-10-04 14:54:20|12483.4|12471.4|12476.7|12464.7|12483.4|12471.4|12476.7|12464.7|2
1633359270000|2021-10-04 14:54:30|12477.4|12465.4|12473.7|12461.7|12477.9|12465.9|12473.7|12461.7|0
1633359280000|2021-10-04 14:54:40|12478.7|12458.7|12478.7|12458.7|12478.7|12458.7|12478.7|12458.7|2
1633359290000|2021-10-04 14:54:50|12480.2|12460.2|12477.4|12465.4|12480.2|12466.7|12476.7|12460.2|0
1633359300000|2021-10-04 14:55:00|12476.7|12464.7|12476.7|12464.7|12476.7|12464.7|12476.7|12464.7|0
1633359310000|2021-10-04 14:55:10|12478.2|12466.2|12478.7|12466.7|12480.7|12468.7|12478.2|12466.2|0
1633359320000|2021-10-04 14:55:20|12478.2|12466.2|12477.4|12465.4|12478.2|12466.2|12477.4|12465.4|0
1633359330000|2021-10-04 14:55:30|12478.7|12466.7|12478.7|12466.7|12480.7|12468.7|12478.7|12466.7|0
1633359340000|2021-10-04 14:55:40|12479.9|12467.9|12480.2|12468.2|12480.7|12468.7|12479.9|12467.9|0
1633359350000|2021-10-04 14:55:50|12479.4|12467.4|12480.7|12468.7|12480.7|12468.7|12479.4|12467.4|3
1633359360000|2021-10-04 14:56:00|12481.4|12469.4|12482.9|12470.9|12483.9|12471.9|12481.4|12469.4|5
1633359370000|2021-10-04 14:56:10|12484.2|12472.2|12480.9|12468.9|12484.2|12472.2|12480.2|12468.2|0
1633359380000|2021-10-04 14:56:20|12481.4|12469.4|12482.2|12470.2|12482.2|12470.2|12481.4|12469.4|0
1633359390000|2021-10-04 14:56:30|12480.9|12468.9|12484.2|12472.2|12484.2|12472.2|12480.9|12468.9|0
1633359400000|2021-10-04 14:56:40|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|12482.9|12470.9|0
1633359410000|2021-10-04 14:56:50|12483.4|12471.4|12484.4|12472.4|12484.4|12472.4|12483.4|12471.4|1
1633359420000|2021-10-04 14:57:00|12485.7|12473.7|12487.7|12475.7|12487.7|12475.7|12485.7|12473.7|0
1633359430000|2021-10-04 14:57:10|12488.4|12476.4|12489.4|12477.4|12490.7|12478.7|12488.4|12476.4|1
1633359440000|2021-10-04 14:57:20|12490.7|12478.7|12490.7|12478.7|12490.7|12478.7|12490.7|12478.7|0
1633359450000|2021-10-04 14:57:30|12492.2|12480.2|12492.7|12480.7|12492.7|12480.7|12488.2|12476.2|0
1633359460000|2021-10-04 14:57:40|12490.7|12478.7|12490.7|12478.7|12490.7|12478.7|12489.4|12477.4|0
1633359470000|2021-10-04 14:57:50|12489.7|12477.7|12489.4|12477.4|12489.7|12477.7|12489.4|12477.4|5
1633359500000|2021-10-04 14:58:20|12490.7|12478.7|12489.4|12477.4|12490.7|12478.7|12489.4|12477.4|0
1633359510000|2021-10-04 14:58:30|12490.7|12478.7|12488.2|12476.2|12490.7|12478.7|12488.2|12476.2|0
1633359520000|2021-10-04 14:58:40|12487.7|12475.7|12486.9|12474.9|12487.7|12475.7|12485.7|12473.7|0
1633359530000|2021-10-04 14:58:50|12485.7|12473.7|12486.2|12474.2|12486.2|12474.2|12485.7|12473.7|6
1633359540000|2021-10-04 14:59:00|12488.2|12476.2|12486|12474|12490.9|12476.2|12486|12470.9|0
1633359550000|2021-10-04 14:59:10|12485.2|12473.2|12485.2|12473.2|12485.2|12473.2|12485.2|12473.2|0
1633359560000|2021-10-04 14:59:20|12484|12472|12485.2|12473.2|12485.2|12473.2|12483.2|12471.2|0
1633359580000|2021-10-04 14:59:40|12487.2|12475.2|12487.2|12475.2|12487.2|12475.2|12487.2|12475.2|0
1633359590000|2021-10-04 14:59:50|12486.7|12474.7|12486|12474|12486.7|12474.7|12485.2|12473.2|9
1633359600000|2021-10-04 15:00:00|12485.2|12473.2|12482.7|12470.7|12485.2|12473.2|12482.7|12470.7|0
1633359610000|2021-10-04 15:00:10|12484.2|12472.2|12477.7|12465.7|12484.2|12472.2|12477.7|12465.7|4
1633359620000|2021-10-04 15:00:20|12477.2|12465.2|12475.2|12463.2|12477.2|12465.2|12474.7|12462.7|0
1633359630000|2021-10-04 15:00:30|12475.7|12463.7|12477.7|12465.7|12477.7|12465.7|12475.7|12463.7|0
1633359640000|2021-10-04 15:00:40|12479.4|12467.4|12480.2|12468.2|12480.2|12468.2|12479.4|12467.4|6
1633359650000|2021-10-04 15:00:50|12479.7|12467.7|12480.2|12468.2|12480.2|12468.2|12478.9|12466.9|5
1633359660000|2021-10-04 15:01:00|12478.9|12466.9|12479.7|12467.7|12480.2|12468.2|12478.9|12466.9|0
1633359670000|2021-10-04 15:01:10|12478.9|12466.9|12474.2|12462.2|12478.9|12466.9|12474.2|12462.2|2
1633359680000|2021-10-04 15:01:20|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|12473.9|12461.9|0
1633359700000|2021-10-04 15:01:40|12474.4|12462.4|12471.4|12459.4|12475.2|12463.2|12471.4|12459.4|0
1633359710000|2021-10-04 15:01:50|12472.7|12460.7|12472.7|12460.7|12472.7|12460.7|12472.7|12460.7|0
1633359720000|2021-10-04 15:02:00|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|12471.4|12459.4|0
1633359730000|2021-10-04 15:02:10|12470.9|12458.9|12474.9|12454.9|12474.9|12460.7|12470.9|12454.9|6
1633359740000|2021-10-04 15:02:20|12474.7|12462.7|12474.7|12462.7|12474.7|12462.7|12474.2|12462.2|0
1633359750000|2021-10-04 15:02:30|12475.5|12463.5|12475|12463|12476|12464|12475|12463|0
1633359760000|2021-10-04 15:02:40|12474.2|12462.2|12474.2|12462.2|12474.2|12462.2|12474.2|12462.2|0
1633359770000|2021-10-04 15:02:50|12475|12455|12475|12455|12475|12455|12475|12455|0
1633359780000|2021-10-04 15:03:00|12474.2|12462.2|12474.2|12462.2|12475|12463|12474.2|12462.2|1
1633359790000|2021-10-04 15:03:10|12472.2|12460.2|12472.7|12460.7|12472.7|12460.7|12472.2|12460.2|0
1633359800000|2021-10-04 15:03:20|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|12470.2|12458.2|0
1633359810000|2021-10-04 15:03:30|12470.7|12458.7|12474|12462|12474|12462|12470.7|12458.7|0
1633359820000|2021-10-04 15:03:40|12474.2|12462.2|12472.7|12460.7|12474.2|12462.2|12472.7|12460.7|0
1633359830000|2021-10-04 15:03:50|12471.5|12459.5|12470.7|12458.7|12471.5|12459.5|12470.2|12458.2|0
1633359840000|2021-10-04 15:04:00|12471.5|12459.5|12471.5|12459.5|12471.5|12459.5|12471.5|12459.5|0
1633359850000|2021-10-04 15:04:10|12470.2|12458.2|12468.5|12456.5|12470.2|12458.2|12468.5|12456.5|14
1633359860000|2021-10-04 15:04:20|12469|12457|12472.2|12460.2|12472.7|12460.7|12469|12457|2
1633359870000|2021-10-04 15:04:30|12470.2|12458.2|12469.5|12457.5|12472.7|12460.7|12468.7|12456.7|6
1633359880000|2021-10-04 15:04:40|12468.7|12456.7|12466.2|12454.2|12468.7|12456.7|12466.2|12454.2|7
1633359900000|2021-10-04 15:05:00|12466.7|12454.7|12469.2|12457.2|12469.2|12457.2|12464.7|12452.7|1
1633359920000|2021-10-04 15:05:20|12466.2|12454.2|12470|12458|12470|12458|12466.2|12454.2|11
1633359930000|2021-10-04 15:05:30|12472.5|12460.5|12471.7|12459.7|12473.7|12461.7|12471.7|12459.7|2
1633359940000|2021-10-04 15:05:40|12470|12458|12470|12458|12470.5|12458.5|12470|12458|0
1633359950000|2021-10-04 15:05:50|12466.2|12454.2|12468|12456|12468|12456|12466.2|12454.2|10
1633359960000|2021-10-04 15:06:00|12469.2|12457.2|12470|12458|12471.7|12459.7|12469.2|12457.2|2
1633359970000|2021-10-04 15:06:10|||||||||4
1633359980000|2021-10-04 15:06:20|12471.7|12459.7|12472.2|12460.2|12472.2|12460.2|12471.7|12459.7|7
1633360000000|2021-10-04 15:06:40|12472.7|12460.7|12472.2|12460.2|12472.7|12460.7|12472.2|12460.2|5
1633360010000|2021-10-04 15:06:50|12471.2|12459.2|12469.5|12457.5|12471.2|12459.2|12469.5|12457.5|9
1633360020000|2021-10-04 15:07:00|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|12468.7|12456.7|2
1633360030000|2021-10-04 15:07:10|12469.5|12457.5|12467.3|12455.3|12469.5|12457.5|12467.3|12455.3|0
1633360040000|2021-10-04 15:07:20|12466|12454|12468.5|12456.5|12468.5|12456.5|12466|12454|3
1633360050000|2021-10-04 15:07:30|12468|12456|12469.2|12457.2|12469.2|12457.2|12468|12456|1
1633360060000|2021-10-04 15:07:40|12467.3|12455.3|12467.3|12455.3|12467.3|12455.3|12466|12454|1
1633360090000|2021-10-04 15:08:10|12467.8|12455.8|12467.8|12455.8|12469.3|12457.3|12467.8|12455.8|0
1633360100000|2021-10-04 15:08:20|12468.5|12456.5|12467.8|12455.8|12468.5|12456.5|12467.8|12455.8|0
1633360110000|2021-10-04 15:08:30|12469.3|12457.3|12469.8|12457.8|12469.8|12457.8|12469.3|12457.3|1
1633360120000|2021-10-04 15:08:40|||||||||2
1633360150000|2021-10-04 15:09:10|12470.8|12458.8|12478.3|12466.3|12478.3|12466.3|12470.8|12458.8|3
1633360160000|2021-10-04 15:09:20|12478.8|12466.8|12482.8|12470.8|12482.8|12470.8|12478.8|12466.8|0
1633360170000|2021-10-04 15:09:30|12481.5|12469.5|12482.8|12470.8|12482.8|12470.8|12481.5|12469.5|5
1633360180000|2021-10-04 15:09:40|12490.8|12478.8|12491.3|12479.3|12496.5|12479.3|12490.8|12475.8|7
1633360190000|2021-10-04 15:09:50|12490.8|12478.8|12487.8|12475.8|12490.8|12478.8|12487.8|12475.8|0
1633360200000|2021-10-04 15:10:00|12487.3|12475.3|12484.5|12472.5|12487.3|12475.3|12484.5|12472.5|0
1633360210000|2021-10-04 15:10:10|12485|12473|12485|12473|12485|12473|12485|12473|0
1633360220000|2021-10-04 15:10:20|12489.5|12477.5|12489.5|12477.5|12489.5|12477.5|12489.5|12477.5|1
1633360230000|2021-10-04 15:10:30|12488.3|12476.3|12490.3|12478.3|12490.3|12478.3|12486.8|12474.8|7
1633360240000|2021-10-04 15:10:40|12489.5|12477.5|12489|12477|12489.5|12477.5|12489|12477|0
1633360270000|2021-10-04 15:11:10|12488.3|12476.3|12490.3|12478.3|12490.3|12478.3|12488.3|12476.3|0
1633360280000|2021-10-04 15:11:20|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|12492.3|12480.3|0
1633360290000|2021-10-04 15:11:30|12491.5|12479.5|12495.3|12483.3|12495.3|12483.3|12491|12479|5
1633360300000|2021-10-04 15:11:40|12494.5|12482.5|12495.3|12483.3|12495.3|12483.3|12491.8|12479.8|0
1633360310000|2021-10-04 15:11:50|||||||||1
1633360320000|2021-10-04 15:12:00|12495.8|12483.8|12495|12483|12495.8|12483.8|12495|12483|0
1633360330000|2021-10-04 15:12:10|12496.3|12484.3|12496.3|12484.3|12496.8|12484.8|12496.3|12484.3|0
1633360340000|2021-10-04 15:12:20|12497.8|12485.8|12499.8|12487.8|12499.8|12487.8|12497.8|12485.8|16
1633360350000|2021-10-04 15:12:30|12497.8|12485.8|12497.8|12485.8|12497.8|12485.8|12497.8|12485.8|3
1633360360000|2021-10-04 15:12:40|12497.3|12485.3|12498.8|12486.8|12498.8|12486.8|12497.3|12485.3|12
1633360370000|2021-10-04 15:12:50|12501.8|12489.8|12507.8|12495.8|12509.3|12497.3|12501.8|12489.8|13
1633360380000|2021-10-04 15:13:00|12508.3|12496.3|12508.3|12496.3|12510.3|12498.3|12508.3|12496.3|0
1633360390000|2021-10-04 15:13:10|12509.5|12497.5|12510.8|12498.8|12510.8|12498.8|12509.5|12497.5|2
1633360400000|2021-10-04 15:13:20|12509.3|12497.3|12504.5|12492.5|12509.3|12497.3|12504.5|12492.5|6
1633360410000|2021-10-04 15:13:30|12504|12492|12505.3|12493.3|12505.3|12493.3|12504|12492|0
1633360420000|2021-10-04 15:13:40|12506.3|12494.3|12506.8|12494.8|12508.6|12496.6|12506.3|12494.3|9
1633360430000|2021-10-04 15:13:50|12506.1|12494.1|12504.8|12492.8|12506.1|12494.1|12504.8|12492.8|2
1633360440000|2021-10-04 15:14:00|12505.3|12493.3|12504.8|12492.8|12505.3|12493.3|12504.3|12492.3|12
1633360450000|2021-10-04 15:14:10|12501.1|12489.1|12504.8|12492.8|12504.8|12492.8|12501.1|12489.1|14
1633360460000|2021-10-04 15:14:20|12505.3|12493.3|12505.3|12493.3|12507.3|12495.3|12505.3|12493.3|0
1633360470000|2021-10-04 15:14:30|12506.1|12494.1|12506.1|12494.1|12507.3|12495.3|12506.1|12494.1|1
1633360480000|2021-10-04 15:14:40|12505.6|12493.6|12506.1|12494.1|12506.1|12494.1|12504.8|12492.8|1
1633360490000|2021-10-04 15:14:50|12505.3|12493.3|12508.8|12496.8|12508.8|12496.8|12505.3|12493.3|1
1633360500000|2021-10-04 15:15:00|12508.1|12496.1|12506.3|12494.3|12508.1|12496.1|12504.8|12492.8|3
1633360510000|2021-10-04 15:15:10|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|12503.6|12491.6|0
1633360520000|2021-10-04 15:15:20|||||||||2
1633360530000|2021-10-04 15:15:30|12505.6|12493.6|12507.8|12495.8|12507.8|12495.8|12505.6|12493.6|0
1633360540000|2021-10-04 15:15:40|12509.1|12497.1|12508.6|12496.6|12509.8|12497.8|12507.8|12495.8|0
1633360550000|2021-10-04 15:15:50|12508.1|12496.1|12507.3|12495.3|12509.8|12497.8|12505.8|12493.8|0
1633360560000|2021-10-04 15:16:00|12508.6|12496.6|12507.3|12495.3|12508.6|12496.6|12507.3|12495.3|0
1633360570000|2021-10-04 15:16:10|12506.8|12494.8|12504.3|12492.3|12506.8|12494.8|12503.6|12491.6|0
1633360590000|2021-10-04 15:16:30|12504.8|12492.8|12503.6|12491.6|12504.8|12492.8|12502.3|12490.3|1
1633360600000|2021-10-04 15:16:40|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|12504.8|12492.8|0
1633360610000|2021-10-04 15:16:50|12504.3|12492.3|12502.3|12490.3|12504.3|12492.3|12502.3|12490.3|0
1633360620000|2021-10-04 15:17:00|12503.1|12491.1|12504.3|12492.3|12504.3|12492.3|12502.3|12490.3|0
1633360640000|2021-10-04 15:17:20|12503.8|12491.8|12503.1|12491.1|12503.8|12491.8|12502.3|12490.3|0
1633360650000|2021-10-04 15:17:30|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|12502.3|12490.3|0
1633360660000|2021-10-04 15:17:40|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|0
1633360680000|2021-10-04 15:18:00|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|12505.3|12493.3|1
1633360690000|2021-10-04 15:18:10|||||||||2
1633360710000|2021-10-04 15:18:30|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|12504.3|12492.3|1
1633360740000|2021-10-04 15:19:00|12505.9|12493.9|12508.8|12496.8|12509.3|12497.3|12505.9|12493.9|6
1633360750000|2021-10-04 15:19:10|12513.8|12501.8|12514.3|12502.3|12514.3|12502.3|12511.8|12499.8|2
1633360760000|2021-10-04 15:19:20|||||||||2
1633360780000|2021-10-04 15:19:40|12515.9|12503.9|12516.4|12504.4|12516.4|12504.4|12515.9|12503.9|1
1633360790000|2021-10-04 15:19:50|12514.3|12502.3|12513.9|12501.9|12514.3|12502.3|12513.9|12501.9|0
1633360810000|2021-10-04 15:20:10|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|12512.3|12500.3|1
1633360820000|2021-10-04 15:20:20|12510.6|12498.6|12510.6|12498.6|12511.8|12499.8|12510.6|12498.6|0
1633360830000|2021-10-04 15:20:30|12511.8|12499.8|12511.9|12499.9|12511.9|12499.9|12511.8|12499.8|0
1633360840000|2021-10-04 15:20:40|12509.4|12497.4|12509.4|12497.4|12509.4|12497.4|12508.6|12496.6|0
1633360850000|2021-10-04 15:20:50|||||||||4
1633360870000|2021-10-04 15:21:10|12509.8|12497.8|12512.1|12500.1|12513.4|12501.4|12509.8|12497.8|1
1633360880000|2021-10-04 15:21:20|12513.4|12501.4|12510.1|12498.1|12514.4|12502.4|12509.4|12497.4|6
1633360890000|2021-10-04 15:21:30|12510.6|12498.6|12510.6|12498.6|12510.6|12498.6|12510.6|12498.6|0
1633360900000|2021-10-04 15:21:40|12512.6|12500.6|12514.6|12502.6|12514.6|12502.6|12511.9|12499.9|1
1633360910000|2021-10-04 15:21:50|12515.1|12503.1|12513.9|12501.9|12515.1|12503.1|12513.9|12501.9|0
1633360920000|2021-10-04 15:22:00|12514.6|12502.6|12513.9|12501.9|12514.6|12502.6|12513.9|12501.9|1
1633360930000|2021-10-04 15:22:10|12515.4|12503.4|12516.4|12504.4|12516.4|12504.4|12515.4|12503.4|0
1633360940000|2021-10-04 15:22:20|12517.1|12505.1|12517.1|12505.1|12518.4|12506.4|12514.6|12502.6|24
1633360950000|2021-10-04 15:22:30|12516.4|12504.4|12518.4|12506.4|12518.4|12506.4|12516.4|12504.4|1
1633360960000|2021-10-04 15:22:40|12524.6|12512.6|12523.9|12511.9|12524.6|12512.6|12523.9|12511.9|6
1633360970000|2021-10-04 15:22:50|12524.4|12512.4|12533.9|12521.9|12533.9|12521.9|12524.4|12512.4|33
1633360980000|2021-10-04 15:23:00|12535.4|12523.4|12535.4|12523.4|12535.4|12523.4|12535.4|12523.4|0
1633361000000|2021-10-04 15:23:20|12534.6|12522.6|12532.6|12520.6|12534.6|12522.6|12531.4|12519.4|4
1633361010000|2021-10-04 15:23:30|12532.1|12520.1|12533.4|12521.4|12533.4|12521.4|12532.1|12520.1|0
1633361020000|2021-10-04 15:23:40|12531.4|12519.4|12533.4|12521.4|12533.4|12521.4|12529.9|12517.9|1
1633361030000|2021-10-04 15:23:50|12532.6|12520.6|12534.1|12522.1|12534.1|12522.1|12532.6|12520.6|0
1633361040000|2021-10-04 15:24:00|12535.4|12523.4|12535.9|12523.9|12535.9|12523.9|12535.4|12523.4|1
1633361050000|2021-10-04 15:24:10|12539.9|12527.9|12540.4|12528.4|12542.9|12530.9|12539.9|12527.9|7
1633361060000|2021-10-04 15:24:20|12538.4|12526.4|12543.6|12523.6|12543.6|12526.4|12537.1|12523.6|2
1633361070000|2021-10-04 15:24:30|12540.9|12528.9|12536.4|12524.4|12543.6|12528.9|12536.4|12523.6|0
1633361090000|2021-10-04 15:24:50|12536.9|12524.9|12534.9|12522.9|12538.4|12526.4|12534.4|12522.4|0
1633361100000|2021-10-04 15:25:00|12535.6|12523.6|12540.9|12528.9|12543.6|12528.9|12535.6|12523.6|0
1633361110000|2021-10-04 15:25:10|12541.6|12529.6|12542.9|12530.9|12542.9|12530.9|12540.9|12528.9|0
1633361120000|2021-10-04 15:25:20|12544.9|12532.9|12553.4|12541.4|12556.1|12541.4|12544.9|12532.9|15
1633361130000|2021-10-04 15:25:30|12555.9|12543.9|12562.1|12550.1|12563.1|12551.1|12553.4|12541.4|6
1633361140000|2021-10-04 15:25:40|12563.4|12551.4|12561.7|12549.7|12563.4|12551.4|12559.4|12547.4|0
1633361150000|2021-10-04 15:25:50|12562.9|12550.9|12560.4|12548.4|12562.9|12550.9|12560.4|12548.4|1
1633361170000|2021-10-04 15:26:10|12558.4|12546.4|12562.9|12550.9|12563.4|12551.4|12558.4|12546.4|7
1633361180000|2021-10-04 15:26:20|12560.4|12548.4|12560.9|12548.9|12561.7|12549.7|12560.4|12548.4|0
1633361190000|2021-10-04 15:26:30|12561.7|12549.7|12564.2|12552.2|12564.2|12552.2|12561.7|12549.7|0
1633361200000|2021-10-04 15:26:40|12564.7|12552.7|12566.7|12554.7|12566.7|12554.7|12562.9|12550.9|0
1633361210000|2021-10-04 15:26:50|12565.9|12553.9|12568.4|12556.4|12568.4|12556.4|12565.9|12553.9|3
1633361220000|2021-10-04 15:27:00|12568.9|12556.9|12572.9|12560.9|12574.4|12562.4|12568.9|12556.9|0
1633361230000|2021-10-04 15:27:10|12572.4|12560.4|12572.4|12560.4|12572.4|12560.4|12572.4|12560.4|1
1633361240000|2021-10-04 15:27:20|||||||||3
1633361250000|2021-10-04 15:27:30|12573.4|12561.4|12572.9|12560.9|12573.4|12561.4|12572.9|12560.9|4
1633361260000|2021-10-04 15:27:40|12575.9|12563.9|12575.9|12563.9|12575.9|12563.9|12575.9|12563.9|2
1633361270000|2021-10-04 15:27:50|12580.4|12560.4|12575.9|12563.9|12581.2|12566.4|12575.9|12560.4|1
1633361280000|2021-10-04 15:28:00|12577.4|12565.4|12577.4|12565.4|12580.4|12568.4|12576.4|12560.4|12
1633361290000|2021-10-04 15:28:10|12576.2|12564.2|12581.2|12561.2|12581.2|12565.4|12576.2|12561.2|2
1633361300000|2021-10-04 15:28:20|12574.9|12562.9|12577.9|12565.9|12578.4|12566.4|12574.9|12562.9|1
1633361310000|2021-10-04 15:28:30|12576.7|12564.7|12581.2|12561.2|12581.2|12564.7|12576.7|12561.2|1
1633361320000|2021-10-04 15:28:40|12578.4|12566.4|12581.2|12561.2|12581.2|12566.4|12578.4|12561.2|0
1633361330000|2021-10-04 15:28:50|12576.7|12564.7|12575.9|12563.9|12577.9|12565.9|12575.9|12563.9|3
1633361340000|2021-10-04 15:29:00|12568.9|12556.9|12568.9|12556.9|12570.9|12558.9|12566.9|12554.9|0
1633361350000|2021-10-04 15:29:10|12569.4|12557.4|12567.9|12547.9|12571.7|12557.4|12564.4|12547.9|5
1633361360000|2021-10-04 15:29:20|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|0
1633361370000|2021-10-04 15:29:30|12567.9|12547.9|12565.2|12553.2|12568.7|12553.9|12565.2|12547.4|4
1633361380000|2021-10-04 15:29:40|12565.9|12553.9|12563.4|12551.4|12568.7|12553.9|12563.4|12547.9|1
1633361400000|2021-10-04 15:30:00|12565.4|12553.4|12565.4|12553.4|12565.4|12553.4|12565.4|12553.4|1
1633361410000|2021-10-04 15:30:10|12567.4|12555.4|12568.4|12556.4|12570.4|12558.4|12566.4|12554.4|3
1633361420000|2021-10-04 15:30:20|12569.7|12557.7|12568.7|12556.7|12572.4|12560.4|12568.4|12556.4|0
1633361430000|2021-10-04 15:30:30|12568.2|12556.2|12567.4|12555.4|12568.2|12556.2|12567.4|12555.4|0
1633361440000|2021-10-04 15:30:40|12564.5|12552.5|12565.4|12553.4|12566.2|12554.2|12564.5|12552.5|13
1633361450000|2021-10-04 15:30:50|12566.2|12554.2|12567.4|12555.4|12567.4|12555.4|12566.2|12554.2|0
1633361460000|2021-10-04 15:31:00|12566.9|12554.9|12563.4|12551.4|12566.9|12554.9|12563.4|12551.4|18
1633361470000|2021-10-04 15:31:10|12565.4|12553.4|12567.4|12555.4|12567.4|12555.4|12565.4|12553.4|2
1633361480000|2021-10-04 15:31:20|12566.5|12554.5|12565.4|12553.4|12567.4|12555.4|12564.4|12552.4|7
1633361490000|2021-10-04 15:31:30|12566.2|12554.2|12570.4|12558.4|12570.4|12558.4|12565.4|12553.4|4
1633361510000|2021-10-04 15:31:50|12569.9|12557.9|12568.4|12556.4|12569.9|12557.9|12568.4|12556.4|0
1633361520000|2021-10-04 15:32:00|12569.2|12557.2|12570.4|12558.4|12570.4|12558.4|12568.4|12556.4|0
1633361530000|2021-10-04 15:32:10|12569.2|12557.2|12567.9|12555.9|12569.2|12557.2|12566.7|12554.7|0
1633361540000|2021-10-04 15:32:20|12567.5|12555.5|12567.9|12555.9|12567.9|12555.9|12565.9|12553.9|0
1633361550000|2021-10-04 15:32:30|12568.4|12556.4|12567.9|12555.9|12568.4|12556.4|12567.9|12555.9|1
1633361560000|2021-10-04 15:32:40|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|12565.9|12553.9|0
1633361570000|2021-10-04 15:32:50|12567.9|12547.9|12565.9|12553.9|12568.7|12553.9|12565.9|12547.9|0
1633361580000|2021-10-04 15:33:00|12567.5|12555.5|12566.7|12554.7|12567.9|12555.9|12566.7|12554.7|0
1633361590000|2021-10-04 15:33:10|12567.2|12555.2|12568|12556|12568|12556|12567.2|12555.2|0
1633361600000|2021-10-04 15:33:20|12568.7|12556.7|12570.5|12558.5|12570.5|12558.5|12568.7|12556.7|1
1633361650000|2021-10-04 15:34:10|12575|12563|12575.5|12563.5|12576|12564|12573.9|12561.9|20
1633361660000|2021-10-04 15:34:20|12573.9|12561.9|12573|12561|12575.2|12563.2|12572.5|12560.5|5
1633361680000|2021-10-04 15:34:40|12575|12563|12575|12563|12575|12563|12575|12563|0
1633361690000|2021-10-04 15:34:50|12574.5|12562.5|12573.7|12561.7|12574.5|12562.5|12573.7|12561.7|0
1633361700000|2021-10-04 15:35:00|12574.2|12562.2|12575|12563|12575|12563|12573.7|12561.7|0
1633361710000|2021-10-04 15:35:10|12573|12561|12575|12563|12575|12563|12573|12561|7
1633361720000|2021-10-04 15:35:20|12573.7|12561.7|12575|12563|12575|12563|12573.7|12561.7|0
1633361730000|2021-10-04 15:35:30|12573.7|12561.7|12570.5|12558.5|12573.7|12561.7|12570.5|12558.5|0
1633361740000|2021-10-04 15:35:40|12570|12558|12568|12556|12570.5|12558.5|12568|12556|0
1633361750000|2021-10-04 15:35:50|12568.5|12556.5|12568|12556|12570.5|12558.5|12568|12556|9
1633361760000|2021-10-04 15:36:00|12570|12558|12570|12558|12570.5|12558.5|12568|12556|1
1633361770000|2021-10-04 15:36:10|12569|12557|12567.5|12555.5|12569|12557|12566|12554|2
1633361780000|2021-10-04 15:36:20|12567|12555|12567|12555|12567.5|12555.5|12566.2|12554.2|1
1633361790000|2021-10-04 15:36:30|12565|12553|12565.5|12553.5|12565.5|12553.5|12565|12553|0
1633361800000|2021-10-04 15:36:40|12565|12553|12562.5|12550.5|12565|12553|12562.5|12550.5|7
1633361810000|2021-10-04 15:36:50|12561.7|12549.7|12562.5|12550.5|12563.7|12551.7|12561.2|12549.2|2
1633361820000|2021-10-04 15:37:00|12562|12550|12558.2|12546.2|12562|12550|12558.2|12546.2|18
1633361830000|2021-10-04 15:37:10|12557.7|12545.7|12559|12547|12559|12547|12557.7|12545.7|1
1633361840000|2021-10-04 15:37:20|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|10
1633361850000|2021-10-04 15:37:30|12559.8|12547.8|12560|12548|12560|12548|12558|12546|4
1633361860000|2021-10-04 15:37:40|12562|12550|12561.3|12549.3|12562|12550|12561.3|12549.3|0
1633361870000|2021-10-04 15:37:50|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|12560.5|12548.5|0
1633361890000|2021-10-04 15:38:10|12559.5|12547.5|12562|12550|12562|12550|12559.5|12547.5|6
1633361900000|2021-10-04 15:38:20|12561.3|12549.3|12561.3|12549.3|12561.3|12549.3|12560.5|12548.5|11
1633361910000|2021-10-04 15:38:30|12558.5|12546.5|12557.3|12545.3|12558.5|12546.5|12556.5|12544.5|13
1633361920000|2021-10-04 15:38:40|12558.5|12546.5|12557.3|12545.3|12558.5|12546.5|12556.5|12544.5|1
1633361930000|2021-10-04 15:38:50|12557.8|12545.8|12555.5|12543.5|12558.5|12546.5|12555.5|12543.5|1
1633361940000|2021-10-04 15:39:00|12558.5|12546.5|12557|12545|12558.5|12546.5|12556.5|12544.5|0
1633361950000|2021-10-04 15:39:10|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|12556.3|12544.3|0
1633361970000|2021-10-04 15:39:30|12557|12545|12558.5|12546.5|12558.5|12546.5|12556.5|12544.5|11
1633361980000|2021-10-04 15:39:40|12557.3|12545.3|12557|12545|12557.8|12545.8|12557|12545|4
1633361990000|2021-10-04 15:39:50|12556.5|12544.5|12556.5|12544.5|12556.5|12544.5|12555|12543|0
1633362000000|2021-10-04 15:40:00|12557|12545|12560.8|12548.8|12560.8|12548.8|12557|12545|3
1633362010000|2021-10-04 15:40:10|12561.5|12549.5|12560.8|12548.8|12561.5|12549.5|12560.8|12548.8|1
1633362020000|2021-10-04 15:40:20|12564.5|12552.5|12565.3|12553.3|12565.3|12553.3|12564.5|12552.5|0
1633362030000|2021-10-04 15:40:30|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|0
1633362080000|2021-10-04 15:41:20|12563.6|12551.6|12564.5|12552.5|12564.5|12552.5|12563.6|12551.6|0
1633362090000|2021-10-04 15:41:30|12564.1|12552.1|12562|12550|12564.1|12552.1|12560.8|12548.8|0
1633362100000|2021-10-04 15:41:40|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|12564.5|12552.5|0
1633362120000|2021-10-04 15:42:00|12564.6|12552.6|12562.3|12550.3|12564.6|12552.6|12562.3|12550.3|0
1633362140000|2021-10-04 15:42:20|12562.8|12550.8|12566.8|12546.8|12567.6|12552.1|12562.8|12546.8|1
1633362150000|2021-10-04 15:42:30|12564.1|12552.1|12564.1|12552.1|12564.1|12552.1|12562.8|12550.8|10
1633362160000|2021-10-04 15:42:40|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|12562.1|12550.1|0
1633362170000|2021-10-04 15:42:50|12561.6|12549.6|12561.6|12549.6|12561.6|12549.6|12561.6|12549.6|0
1633362180000|2021-10-04 15:43:00|12560.8|12548.8|12562.3|12542.3|12564.3|12548.8|12560.8|12542.3|0
1633362190000|2021-10-04 15:43:10|12564.3|12544.3|12559.3|12539.3|12564.3|12547.3|12555.1|12539.3|3
1633362200000|2021-10-04 15:43:20|12556.6|12544.6|12556.6|12544.6|12556.6|12544.6|12556.6|12544.6|0
1633362210000|2021-10-04 15:43:30|12560.1|12540.1|12556.6|12544.6|12560.1|12544.6|12556.6|12538.6|0
1633362220000|2021-10-04 15:43:40|12556.1|12544.1|12558.8|12538.8|12558.8|12544.1|12555.3|12538.1|0
1633362230000|2021-10-04 15:43:50|||||||||1
1633362250000|2021-10-04 15:44:10|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|12554.3|12542.3|0
1633362260000|2021-10-04 15:44:20|12554.8|12542.8|12555.6|12543.6|12555.6|12543.6|12554.8|12542.8|1
1633362300000|2021-10-04 15:45:00|12556.1|12544.1|12560.1|12548.1|12560.1|12548.1|12556.1|12544.1|6
1633362310000|2021-10-04 15:45:10|||||||||1
1633362320000|2021-10-04 15:45:20|12558.8|12546.8|12558.8|12546.8|12560.1|12548.1|12557.1|12545.1|1
1633362330000|2021-10-04 15:45:30|12559.3|12547.3|12558.4|12546.4|12560.1|12548.1|12557.6|12545.6|5
1633362340000|2021-10-04 15:45:40|12557.6|12545.6|12561.8|12541.8|12562.6|12545.6|12557.6|12540.4|0
1633362350000|2021-10-04 15:45:50|12560.8|12548.8|12562.3|12542.3|12562.8|12549.6|12560.8|12542.3|25
1633362360000|2021-10-04 15:46:00|12561.8|12541.8|12561.1|12541.1|12561.8|12541.8|12561.1|12541.1|0
1633362370000|2021-10-04 15:46:10|12556.6|12544.6|12562.3|12542.3|12562.3|12544.6|12556.6|12542.3|0
1633362380000|2021-10-04 15:46:20|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|12558.8|12546.8|0
1633362400000|2021-10-04 15:46:40|12557.6|12545.6|12558.1|12546.1|12558.1|12546.1|12557.6|12545.6|0
1633362410000|2021-10-04 15:46:50|12556.8|12544.8|12558.1|12546.1|12558.1|12546.1|12556.8|12544.8|0
1633362420000|2021-10-04 15:47:00|12557.6|12545.6|12559.3|12547.3|12559.3|12547.3|12554.6|12542.6|0
1633362430000|2021-10-04 15:47:10|12558.6|12546.6|12557.3|12545.3|12558.6|12546.6|12556.8|12544.8|0
1633362440000|2021-10-04 15:47:20|12557.8|12545.8|12557.3|12545.3|12557.8|12545.8|12557.3|12545.3|0
1633362450000|2021-10-04 15:47:30|12556.1|12544.1|12557.3|12545.3|12557.3|12545.3|12556.1|12544.1|0
1633362460000|2021-10-04 15:47:40|12556.1|12544.1|12556.6|12544.6|12558.1|12546.1|12556.1|12544.1|0
1633362470000|2021-10-04 15:47:50|12557.3|12545.3|12558.6|12546.6|12558.6|12546.6|12556.6|12544.6|1
1633362480000|2021-10-04 15:48:00|12560.6|12548.6|12557.8|12545.8|12560.6|12548.6|12557.8|12545.8|1
1633362490000|2021-10-04 15:48:10|12562.3|12542.3|12556.3|12544.3|12562.3|12544.3|12556.3|12540.8|0
1633362500000|2021-10-04 15:48:20|12560.8|12540.8|12560.3|12540.3|12561.6|12543.8|12555.8|12539.6|0
1633362510000|2021-10-04 15:48:30|12560.8|12540.8|12559.6|12539.6|12561.6|12541.6|12559.6|12539.6|0
1633362520000|2021-10-04 15:48:40|12555.8|12543.8|12555.8|12543.8|12557.1|12545.1|12555.1|12543.1|0
1633362530000|2021-10-04 15:48:50|12555.1|12543.1|12551.6|12539.6|12555.1|12543.1|12549.6|12537.6|0
1633362540000|2021-10-04 15:49:00|12549.6|12537.6|12546.1|12534.1|12550.8|12537.6|12546.1|12529.6|1
1633362550000|2021-10-04 15:49:10|12550.6|12530.6|12549.6|12529.6|12552.1|12535.6|12547.6|12529.6|0
1633362560000|2021-10-04 15:49:20|12549.1|12529.1|12546.8|12526.8|12549.1|12529.1|12546.8|12526.8|0
1633362570000|2021-10-04 15:49:30|12541.6|12529.6|12547.6|12527.6|12547.6|12532.1|12541.6|12526.1|0
1633362580000|2021-10-04 15:49:40|12543.3|12531.3|12541.6|12529.6|12543.3|12531.3|12541.6|12529.6|0
1633362590000|2021-10-04 15:49:50|12542.1|12530.1|12541.6|12529.6|12542.1|12530.1|12539.6|12527.6|0
1633362600000|2021-10-04 15:50:00|12542.1|12530.1|12541.3|12529.3|12542.1|12530.1|12540.3|12528.3|0
1633362610000|2021-10-04 15:50:10|12542.1|12530.1|12542.6|12530.6|12543.8|12531.8|12542.1|12530.1|0
1633362630000|2021-10-04 15:50:30|12543.1|12531.1|12544|12532|12544.3|12532.3|12543.1|12531.1|2
1633362640000|2021-10-04 15:50:40|12549.5|12537.5|12552.1|12532.1|12552.8|12537.5|12549.5|12532.1|6
1633362650000|2021-10-04 15:50:50|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|0
1633362660000|2021-10-04 15:51:00|12548.6|12536.6|12548.3|12536.3|12548.6|12536.6|12548.3|12536.3|0
1633362670000|2021-10-04 15:51:10|12547.8|12535.8|12547.8|12535.8|12548.3|12536.3|12547.8|12535.8|1
1633362680000|2021-10-04 15:51:20|12547|12535|12550.1|12530.1|12550.1|12535|12547|12530.1|5
1633362690000|2021-10-04 15:51:30|12551.6|12531.6|12552.8|12540.8|12552.8|12540.8|12550.8|12531.6|0
1633362700000|2021-10-04 15:51:40|12553.6|12541.6|12551.1|12539.1|12553.6|12541.6|12551.1|12539.1|0
1633362710000|2021-10-04 15:51:50|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|0
1633362730000|2021-10-04 15:52:10|12549.4|12537.4|12548.6|12536.6|12549.4|12537.4|12548.6|12536.6|5
1633362740000|2021-10-04 15:52:20|12549.4|12537.4|12550.6|12538.6|12550.6|12538.6|12549.4|12537.4|0
1633362750000|2021-10-04 15:52:30|12552.1|12540.1|12558.6|12538.6|12558.6|12543.6|12552.1|12538.6|6
1633362780000|2021-10-04 15:53:00|12555.1|12543.1|12558.6|12538.6|12558.6|12543.1|12555.1|12538.6|0
1633362790000|2021-10-04 15:53:10|12554.1|12542.1|12552.8|12540.8|12554.1|12542.1|12552.1|12540.1|0
1633362800000|2021-10-04 15:53:20|12552.1|12540.1|12552.1|12540.1|12552.6|12540.6|12552.1|12540.1|0
1633362810000|2021-10-04 15:53:30|12552.8|12540.8|12551.6|12539.6|12552.8|12540.8|12551.6|12539.6|0
1633362820000|2021-10-04 15:53:40|12551.1|12539.1|12551.1|12539.1|12551.1|12539.1|12551.1|12539.1|0
1633362830000|2021-10-04 15:53:50|||||||||4
1633362840000|2021-10-04 15:54:00|||||||||1
1633362850000|2021-10-04 15:54:10|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|12550.4|12538.4|3
1633362860000|2021-10-04 15:54:20|12550.1|12538.1|12549.6|12537.6|12550.1|12538.1|12549.6|12537.6|0
1633362880000|2021-10-04 15:54:40|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|0
1633362890000|2021-10-04 15:54:50|12548.4|12536.4|12547.6|12535.6|12548.4|12536.4|12547.6|12535.6|0
1633362900000|2021-10-04 15:55:00|12547.1|12535.1|12550.6|12538.6|12550.6|12538.6|12547.1|12535.1|0
1633362920000|2021-10-04 15:55:20|12554.4|12534.4|12554.4|12534.4|12554.4|12534.4|12554.4|12534.4|1
1633362930000|2021-10-04 15:55:30|12550.9|12538.9|12551.6|12539.6|12551.6|12539.6|12550.9|12538.9|0
1633362940000|2021-10-04 15:55:40|12550.9|12538.9|12550.9|12538.9|12550.9|12538.9|12550.9|12538.9|0
1633362950000|2021-10-04 15:55:50|12550.6|12538.6|12549.1|12537.1|12550.6|12538.6|12549.1|12537.1|1
1633362960000|2021-10-04 15:56:00|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|1
1633362970000|2021-10-04 15:56:10|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|0
1633362990000|2021-10-04 15:56:30|12549.8|12537.8|12549.4|12537.4|12549.8|12537.8|12549.4|12537.4|0
1633363000000|2021-10-04 15:56:40|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|12548.1|12536.1|0
1633363010000|2021-10-04 15:56:50|||||||||1
1633363040000|2021-10-04 15:57:20|12547.6|12535.6|12547.6|12535.6|12547.6|12535.6|12547.6|12535.6|0
1633363050000|2021-10-04 15:57:30|12549.1|12537.1|12546.9|12534.9|12549.1|12537.1|12546.1|12534.1|0
1633363060000|2021-10-04 15:57:40|12547.6|12535.6|12547.6|12535.6|12547.6|12535.6|12547.6|12535.6|1
1633363080000|2021-10-04 15:58:00|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|12548.4|12536.4|0
1633363090000|2021-10-04 15:58:10|12547.6|12535.6|12548.4|12536.4|12548.4|12536.4|12547.6|12535.6|1
1633363100000|2021-10-04 15:58:20|12549.1|12537.1|12551.6|12539.6|12551.6|12539.6|12549.1|12537.1|5
1633363110000|2021-10-04 15:58:30|12550.6|12538.6|12551.1|12539.1|12551.1|12539.1|12550.6|12538.6|0
1633363120000|2021-10-04 15:58:40|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|12550.6|12538.6|0
1633363130000|2021-10-04 15:58:50|12549.9|12537.9|12551.3|12539.3|12551.3|12539.3|12549.9|12537.9|0
1633363140000|2021-10-04 15:59:00|12550.4|12538.4|12551.1|12539.1|12551.1|12539.1|12550.4|12538.4|1
1633363150000|2021-10-04 15:59:10|12549.9|12537.9|12549.1|12537.1|12549.9|12537.9|12548.6|12536.6|1
1633363180000|2021-10-04 15:59:40|12548.6|12536.6|12546.3|12534.3|12548.6|12536.6|12545.1|12533.1|0
1633363190000|2021-10-04 15:59:50|12547.3|12535.3|12549.6|12537.6|12549.6|12537.6|12547.3|12535.3|0
1633363200000|2021-10-04 16:00:00|12551.1|12539.1|12551.9|12539.9|12551.9|12539.9|12551.1|12539.1|2
1633363210000|2021-10-04 16:00:10|12551.4|12539.4|12552.4|12540.4|12552.9|12540.9|12551.4|12539.4|1
1633363220000|2021-10-04 16:00:20|12552.9|12540.9|12554.4|12542.4|12554.4|12542.4|12552.9|12540.9|0
1633363230000|2021-10-04 16:00:30|12555.7|12543.7|12556.2|12544.2|12556.2|12544.2|12554.4|12542.4|3
1633363250000|2021-10-04 16:00:50|12557.4|12545.4|12560.7|12548.7|12560.7|12548.7|12556.6|12544.6|1
1633363260000|2021-10-04 16:01:00|12559.4|12547.4|12556.6|12544.6|12559.4|12547.4|12556.6|12544.6|5
1633363270000|2021-10-04 16:01:10|12556.7|12544.7|12554.4|12542.4|12556.7|12544.7|12554.4|12542.4|0
1633363290000|2021-10-04 16:01:30|12555.1|12543.1|12557.6|12545.6|12557.6|12545.6|12555.1|12543.1|2
1633363310000|2021-10-04 16:01:50|12556.4|12544.4|12556.4|12536.4|12556.4|12544.4|12555.6|12535.9|3
1633363320000|2021-10-04 16:02:00|12556.9|12536.9|12556.9|12536.9|12556.9|12536.9|12556.1|12536.1|0
1633363330000|2021-10-04 16:02:10|12555.6|12535.6|12555.6|12535.6|12555.6|12535.6|12555.6|12535.6|0
1633363340000|2021-10-04 16:02:20|12551.1|12539.1|12549.6|12537.6|12551.1|12539.1|12549.6|12537.6|0
1633363350000|2021-10-04 16:02:30|12550.6|12538.6|12553.1|12541.1|12553.1|12541.1|12550.6|12538.6|0
1633363360000|2021-10-04 16:02:40|12552.6|12540.6|12554.6|12542.6|12554.6|12542.6|12552.6|12540.6|3
1633363370000|2021-10-04 16:02:50|12556.1|12544.1|12553.6|12541.6|12556.1|12544.1|12553.6|12536.1|2
1633363380000|2021-10-04 16:03:00|12553.1|12541.1|12551.1|12539.1|12553.1|12541.1|12551.1|12539.1|0
1633363400000|2021-10-04 16:03:20|12551.6|12539.6|12550.4|12538.4|12551.6|12539.6|12549.9|12537.9|2
1633363410000|2021-10-04 16:03:30|12549.6|12537.6|12550.4|12538.4|12550.4|12538.4|12549.1|12537.1|0
1633363420000|2021-10-04 16:03:40|12549.6|12537.6|12549.6|12537.6|12549.6|12537.6|12549.6|12537.6|0
1633363460000|2021-10-04 16:04:20|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|12549.1|12537.1|0
1633363480000|2021-10-04 16:04:40|12550.7|12538.7|12552.6|12540.6|12552.6|12540.6|12550.7|12538.7|4
1633363490000|2021-10-04 16:04:50|12555.6|12535.6|12553.6|12533.6|12555.6|12535.6|12553.6|12533.6|0
1633363500000|2021-10-04 16:05:00|12548.6|12536.6|12547.9|12535.9|12548.6|12536.6|12547.9|12535.9|0
1633363510000|2021-10-04 16:05:10|12547.4|12535.4|12547.4|12535.4|12547.4|12535.4|12547.4|12535.4|0
1633363530000|2021-10-04 16:05:30|12548.2|12536.2|12546.9|12534.9|12548.2|12536.2|12546.9|12534.9|0
1633363540000|2021-10-04 16:05:40|12547.4|12535.4|12546.6|12534.6|12547.4|12535.4|12546.6|12534.6|1
1633363550000|2021-10-04 16:05:50|12548.2|12536.2|12551.4|12539.4|12551.4|12539.4|12548.2|12536.2|1
1633363560000|2021-10-04 16:06:00|12550.7|12538.7|12566.4|12546.4|12566.4|12546.4|12550.7|12538.7|7
1633363570000|2021-10-04 16:06:10|12565.1|12545.1|12566.4|12546.4|12566.4|12546.4|12565.1|12545.1|0
1633363580000|2021-10-04 16:06:20|12565.1|12545.1|12563.6|12551.6|12565.9|12551.6|12563.6|12545.1|5
1633363590000|2021-10-04 16:06:30|12566.1|12554.1|12566.1|12554.1|12566.1|12554.1|12566.1|12554.1|3
1633363600000|2021-10-04 16:06:40|12563.6|12551.6|12566.4|12546.4|12567.1|12551.6|12563.6|12546.4|0
1633363610000|2021-10-04 16:06:50|12565.1|12545.1|12562.6|12550.6|12566.4|12550.6|12561.4|12545.1|0
1633363620000|2021-10-04 16:07:00|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|12564.6|12552.6|0
1633363630000|2021-10-04 16:07:10|12564.2|12552.2|12564.6|12552.6|12564.6|12552.6|12564.2|12552.2|0
1633363640000|2021-10-04 16:07:20|12564.2|12552.2|12564.2|12552.2|12564.7|12552.7|12564.2|12552.2|3
1633363650000|2021-10-04 16:07:30|12563.4|12551.4|12562.2|12550.2|12564.7|12552.7|12562.2|12550.2|2
1633363660000|2021-10-04 16:07:40|12562.9|12550.9|12564.1|12552.1|12564.1|12552.1|12561.7|12549.7|1
1633363670000|2021-10-04 16:07:50|12563.4|12551.4|12562.6|12550.6|12563.4|12551.4|12562.6|12550.6|0
1633363680000|2021-10-04 16:08:00|||||||||8
1633363690000|2021-10-04 16:08:10|||||||||9
1633363710000|2021-10-04 16:08:30|12565.1|12545.1|12565.1|12545.1|12565.1|12545.1|12565.1|12545.1|6
1633363720000|2021-10-04 16:08:40|12561.6|12549.6|12566.4|12554.4|12566.4|12554.4|12561.6|12549.6|4
1633363730000|2021-10-04 16:08:50|12565.6|12553.6|12566.4|12554.4|12566.4|12554.4|12565.6|12553.6|0
1633363740000|2021-10-04 16:09:00|12565.6|12553.6|12567.9|12555.9|12567.9|12555.9|12565.6|12553.6|0
1633363750000|2021-10-04 16:09:10|12569.1|12557.1|12569.1|12557.1|12569.1|12557.1|12569.1|12557.1|0
1633363760000|2021-10-04 16:09:20|12568.4|12556.4|12567.1|12555.1|12568.4|12556.4|12567.1|12555.1|0
1633363770000|2021-10-04 16:09:30|12567.9|12555.9|12570.9|12550.9|12570.9|12557.1|12567.9|12550.9|4
1633363780000|2021-10-04 16:09:40|12570.4|12550.4|12567.7|12555.7|12570.4|12555.7|12567.7|12550.4|1
1633363790000|2021-10-04 16:09:50|12570.4|12550.4|12570.4|12550.4|12570.4|12550.4|12570.4|12550.4|0
1633363800000|2021-10-04 16:10:00|12569.7|12549.7|12567.7|12555.7|12569.7|12555.7|12565.7|12549.7|0
1633363820000|2021-10-04 16:10:20|12566.9|12554.9|12567.7|12555.7|12567.7|12555.7|12566.9|12554.9|0
1633363830000|2021-10-04 16:10:30|12571.2|12551.2|12571.2|12551.2|12571.2|12551.2|12571.2|12551.2|6
1633363840000|2021-10-04 16:10:40|12569.9|12549.9|12571.2|12551.2|12571.2|12551.2|12569.9|12549.9|15
1633363850000|2021-10-04 16:10:50|12566.7|12554.7|12566.7|12554.7|12566.7|12554.7|12566.7|12554.7|0
1633363860000|2021-10-04 16:11:00|12571.2|12551.2|12569.2|12549.2|12571.2|12551.2|12569.2|12549.2|0
1633363870000|2021-10-04 16:11:10|12571.2|12551.2|12571.2|12551.2|12571.2|12551.2|12571.2|12551.2|0
1633363890000|2021-10-04 16:11:30|||||||||4
1633363910000|2021-10-04 16:11:50|12566.7|12554.7|12566.7|12554.7|12566.7|12554.7|12566.7|12554.7|1
1633363930000|2021-10-04 16:12:10|12570.2|12550.2|12566.7|12554.7|12570.7|12554.7|12565.9|12550.2|4
1633363940000|2021-10-04 16:12:20|12567.2|12555.2|12568.7|12556.7|12568.7|12556.7|12567.2|12555.2|0
1633363950000|2021-10-04 16:12:30|12570.7|12558.7|12569|12557|12570.7|12558.7|12569|12557|0
1633363960000|2021-10-04 16:12:40|12571.2|12551.2|12571.2|12551.2|12571.2|12551.2|12571.2|12551.2|4
1633363970000|2021-10-04 16:12:50|12567.7|12555.7|12568|12556|12568|12556|12567.7|12555.7|0
1633363980000|2021-10-04 16:13:00|12567.2|12555.2|12567.2|12555.2|12567.2|12555.2|12567.2|12555.2|0
1633363990000|2021-10-04 16:13:10|12568.7|12556.7|12567.5|12555.5|12568.7|12556.7|12567.5|12555.5|0
1633364000000|2021-10-04 16:13:20|12568|12556|12568.7|12556.7|12568.7|12556.7|12568|12556|1
1633364010000|2021-10-04 16:13:30|12569.2|12557.2|12569.2|12557.2|12569.2|12557.2|12569.2|12557.2|0
1633364020000|2021-10-04 16:13:40|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|12570.2|12558.2|5
1633364030000|2021-10-04 16:13:50|12571.2|12559.2|12572.2|12560.2|12572.2|12560.2|12571.2|12559.2|0
1633364040000|2021-10-04 16:14:00|12571.7|12559.7|12571.7|12559.7|12571.7|12559.7|12571.7|12559.7|0
1633364050000|2021-10-04 16:14:10|12571.4|12559.4|12572.2|12560.2|12572.2|12560.2|12571.4|12559.4|1
1633364060000|2021-10-04 16:14:20|12571.4|12559.4|12571.4|12559.4|12571.4|12559.4|12571.4|12559.4|0
1633364070000|2021-10-04 16:14:30|12572.2|12560.2|12573.2|12561.2|12573.2|12561.2|12572.2|12560.2|6
1633364090000|2021-10-04 16:14:50|12574.7|12562.7|12575.2|12563.2|12575.2|12563.2|12574.2|12562.2|12
1633364110000|2021-10-04 16:15:10|12575.9|12563.9|12576.7|12564.7|12576.7|12564.7|12575.9|12563.9|0
1633364120000|2021-10-04 16:15:20|12577.7|12565.7|12578.2|12566.2|12578.2|12566.2|12577.7|12565.7|0
1633364140000|2021-10-04 16:15:40|12579.4|12567.4|12588.2|12558.2|12588.2|12570.2|12579.4|12558.2|23
1633364160000|2021-10-04 16:16:00|12587.5|12557.5|12585.7|12555.7|12588.2|12562|12581.2|12555.7|0
1633364170000|2021-10-04 16:16:10|12587|12557|12588.2|12558.2|12588.2|12562.7|12582.7|12556.2|2
1633364190000|2021-10-04 16:16:30|12585.2|12565.2|12585.2|12565.2|12585.2|12565.2|12585.2|12565.2|0
1633364200000|2021-10-04 16:16:40|12582.2|12570.2|12582.2|12570.2|12582.2|12570.2|12582.2|12570.2|0
1633364220000|2021-10-04 16:17:00|12582.7|12570.7|12584.2|12564.2|12589.2|12570.7|12582.2|12558.2|5
1633364230000|2021-10-04 16:17:10|12584.7|12564.7|12584|12572|12587.5|12572|12584|12564.7|0
1633364250000|2021-10-04 16:17:30|12586.5|12566.5|12587|12567|12587|12567|12586.5|12566.5|0
1633364260000|2021-10-04 16:17:40|12587.7|12567.7|12588.2|12568.2|12588.2|12568.2|12587.7|12567.7|0
1633364280000|2021-10-04 16:18:00|12583.7|12571.7|12583.7|12571.7|12583.7|12571.7|12583.7|12571.7|0
1633364290000|2021-10-04 16:18:10|12584.5|12572.5|12585.7|12573.7|12585.7|12573.7|12584.5|12572.5|0
1633364300000|2021-10-04 16:18:20|12586.2|12574.2|12586.2|12574.2|12586.2|12574.2|12586.2|12574.2|1
1633364320000|2021-10-04 16:18:40|12585.7|12573.7|12585.7|12573.7|12585.7|12573.7|12584.5|12572.5|0
1633364330000|2021-10-04 16:18:50|||||||||1
1633364350000|2021-10-04 16:19:10|12586.2|12574.2|12586.2|12574.2|12586.2|12574.2|12586.2|12574.2|1
1633364360000|2021-10-04 16:19:20|12587.2|12575.2|12586.7|12574.7|12587.2|12575.2|12586.7|12574.7|1
1633364370000|2021-10-04 16:19:30|||||||||2
1633364380000|2021-10-04 16:19:40|12588.7|12576.7|12588.7|12576.7|12588.7|12576.7|12588.7|12576.7|2
1633364390000|2021-10-04 16:19:50|12590|12578|12597|12585|12599.3|12587.3|12590|12578|13
1633364400000|2021-10-04 16:20:00|12596.3|12584.3|12595.5|12583.5|12597.8|12585.8|12594.3|12582.3|0
1633364410000|2021-10-04 16:20:10|12595|12583|12597.8|12585.8|12599.3|12585.8|12594.3|12579.3|0
1633364420000|2021-10-04 16:20:20|12599.8|12587.8|12602.3|12590.3|12602.3|12590.3|12599.8|12587.8|8
1633364430000|2021-10-04 16:20:30|12601.5|12589.5|12598.8|12586.8|12602.3|12590.3|12598.8|12586.8|1
1633364440000|2021-10-04 16:20:40|12598|12586|12597.5|12585.5|12598|12586|12597.5|12585.5|1
1633364450000|2021-10-04 16:20:50|12599.8|12587.8|12600.3|12588.3|12600.3|12588.3|12599.8|12587.8|2
1633364460000|2021-10-04 16:21:00|12598.8|12586.8|12601.6|12589.6|12601.8|12589.8|12598.8|12586.8|0
1633364470000|2021-10-04 16:21:10|12600.8|12588.8|12597.3|12585.3|12600.8|12588.8|12597.3|12585.3|1
1633364480000|2021-10-04 16:21:20|12599.5|12587.5|12598.8|12586.8|12599.5|12587.5|12598.8|12586.8|0
1633364490000|2021-10-04 16:21:30|12599.5|12587.5|12602.3|12590.3|12602.3|12590.3|12599.5|12587.5|0
1633364500000|2021-10-04 16:21:40|12600.3|12588.3|12601.1|12589.1|12601.1|12589.1|12600.3|12588.3|0
1633364520000|2021-10-04 16:22:00|12599.5|12587.5|12599.5|12587.5|12599.5|12587.5|12599.5|12587.5|0
1633364530000|2021-10-04 16:22:10|12599.6|12587.6|12599.6|12587.6|12599.6|12587.6|12599.6|12587.6|0
1633364540000|2021-10-04 16:22:20|12597.3|12585.3|12597.3|12585.3|12597.3|12585.3|12597.3|12585.3|0
1633364550000|2021-10-04 16:22:30|12598|12586|12598.3|12586.3|12598.3|12586.3|12597.1|12585.1|0
1633364560000|2021-10-04 16:22:40|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|12597.8|12585.8|0
1633364580000|2021-10-04 16:23:00|12599.8|12587.8|12600.3|12588.3|12600.3|12588.3|12599.8|12587.8|1
1633364600000|2021-10-04 16:23:20|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|0
1633364610000|2021-10-04 16:23:30|12602.3|12590.3|12602.6|12590.6|12602.6|12590.6|12602.3|12590.3|3
1633364620000|2021-10-04 16:23:40|12603.1|12591.1|12601.8|12589.8|12603.8|12591.8|12601.8|12589.8|0
1633364630000|2021-10-04 16:23:50|12602.6|12590.6|12602.6|12590.6|12602.6|12590.6|12602.6|12590.6|0
1633364640000|2021-10-04 16:24:00|12601.8|12589.8|12599.3|12587.3|12601.8|12589.8|12599.3|12587.3|0
1633364650000|2021-10-04 16:24:10|12597.8|12585.8|12599.3|12587.3|12599.3|12587.3|12596.8|12584.8|2
1633364660000|2021-10-04 16:24:20|12598.8|12586.8|12596.8|12584.8|12598.8|12586.8|12596.8|12584.8|0
1633364670000|2021-10-04 16:24:30|12598.8|12586.8|12603.8|12591.8|12603.8|12591.8|12598.8|12586.8|15
1633364680000|2021-10-04 16:24:40|||||||||6
1633364690000|2021-10-04 16:24:50|||||||||28
1633364700000|2021-10-04 16:25:00|12605.4|12593.4|12611.3|12599.3|12614.1|12599.3|12605.4|12593.3|14
1633364710000|2021-10-04 16:25:10|12611.8|12599.8|12617.9|12605.9|12618.1|12606.1|12611.8|12599.8|9
1633364720000|2021-10-04 16:25:20|12617.4|12605.4|12618.1|12606.1|12618.1|12606.1|12616.1|12604.1|2
1633364730000|2021-10-04 16:25:30|12618.6|12606.6|12622.1|12610.1|12622.1|12610.1|12616.9|12604.9|8
1633364740000|2021-10-04 16:25:40|12625.6|12613.6|12624.9|12612.9|12627.1|12615.1|12624.9|12612.9|2
1633364750000|2021-10-04 16:25:50|12625.6|12613.6|12626.4|12614.4|12630.4|12615.4|12624.6|12610.4|3
1633364760000|2021-10-04 16:26:00|12625.9|12613.9|12625.8|12605.8|12626.8|12614.8|12622.9|12605.8|5
1633364770000|2021-10-04 16:26:10|12620.9|12608.9|12620.1|12608.1|12620.9|12608.9|12620.1|12608.1|0
1633364790000|2021-10-04 16:26:30|12620.9|12608.9|12622.4|12610.4|12622.9|12610.9|12620.9|12608.9|5
1633364800000|2021-10-04 16:26:40|12620.4|12608.4|12630.8|12600.8|12633.3|12609.1|12620.4|12600.8|6
1633364810000|2021-10-04 16:26:50|12632.3|12602.3|12625.6|12605.6|12632.3|12608.3|12625.6|12601.1|5
1633364820000|2021-10-04 16:27:00|12627.1|12607.1|12627.6|12615.6|12631.1|12615.6|12627.1|12607.1|0
1633364830000|2021-10-04 16:27:10|12634.3|12622.3|12637.3|12625.3|12640.4|12625.3|12634.3|12620.4|15
1633364850000|2021-10-04 16:27:30|12636.9|12624.9|12638.4|12626.4|12638.4|12626.4|12636.9|12624.9|5
1633364860000|2021-10-04 16:27:40|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|1
1633364870000|2021-10-04 16:27:50|12638.9|12626.9|12637.9|12625.9|12638.9|12626.9|12634.9|12622.9|4
1633364880000|2021-10-04 16:28:00|12637.1|12625.1|12635.4|12623.4|12638.4|12626.4|12635.4|12623.4|2
1633364890000|2021-10-04 16:28:10|12637.4|12625.4|12633.6|12621.6|12637.4|12625.4|12633.6|12621.6|15
1633364900000|2021-10-04 16:28:20|12634.4|12622.4|12631.1|12619.1|12634.9|12622.9|12631.1|12619.1|12
1633364910000|2021-10-04 16:28:30|12630.6|12618.6|12626.1|12614.1|12630.6|12618.6|12626.1|12614.1|1
1633364920000|2021-10-04 16:28:40|12625.6|12613.6|12625.6|12613.6|12625.6|12613.6|12624.9|12612.9|0
1633364930000|2021-10-04 16:28:50|12626.4|12614.4|12625.9|12613.9|12627.9|12615.9|12624.9|12612.9|5
1633364940000|2021-10-04 16:29:00|12623.9|12611.9|12622.4|12610.4|12623.9|12611.9|12621.4|12609.4|0
1633364950000|2021-10-04 16:29:10|12618.3|12606.3|12619.3|12599.3|12623.1|12606.3|12614.8|12599.3|12
1633364960000|2021-10-04 16:29:20|12613.3|12601.3|12614.3|12602.3|12618.6|12602.3|12613.3|12597.8|0
1633364970000|2021-10-04 16:29:30|12615.1|12603.1|12613.1|12593.1|12615.8|12603.8|12609.3|12591.1|0
1633364980000|2021-10-04 16:29:40|12612.6|12592.6|12611.1|12581.1|12613.8|12593.8|12603.1|12581.1|2
1633364990000|2021-10-04 16:29:50|12605.1|12585.1|12600.6|12580.6|12608.1|12588.5|12599.3|12574.3|3
1633365000000|2021-10-04 16:30:00|12601.3|12581.3|12607.1|12587.1|12608.1|12587.1|12601.3|12577.1|0
1633365010000|2021-10-04 16:30:10|12606.3|12586.3|12611.1|12591.1|12611.6|12593.8|12602.9|12586.3|3
1633365020000|2021-10-04 16:30:20|12610.6|12590.6|12621.6|12591.6|12621.6|12592.1|12604.1|12588.1|11
1633365030000|2021-10-04 16:30:30|12622.1|12592.1|12618.3|12598.3|12622.5|12600.5|12618|12592.1|0
1633365040000|2021-10-04 16:30:40|12614.8|12602.8|12612.3|12600.3|12618.3|12602.8|12612.3|12595|5
1633365050000|2021-10-04 16:30:50|12613|12601|12613.3|12593.3|12617.5|12601|12610.3|12593.3|0
1633365060000|2021-10-04 16:31:00|12616.8|12586.8|12607.3|12595.3|12616.8|12595.3|12607.3|12586.8|0
1633365070000|2021-10-04 16:31:10|12611.1|12599.1|12619.3|12599.3|12621.3|12601.9|12611.1|12595.8|5
1633365080000|2021-10-04 16:31:20|12619.8|12599.8|12622.6|12602.6|12626.6|12602.6|12619.1|12596.6|15
1633365090000|2021-10-04 16:31:30|12623.3|12603.3|12623.3|12603.3|12623.3|12603.3|12623.3|12603.3|0
1633365110000|2021-10-04 16:31:50|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|0
1633365120000|2021-10-04 16:32:00|12618.9|12606.9|12624.8|12604.8|12625.8|12606.9|12618.4|12604.3|2
1633365130000|2021-10-04 16:32:10|12624.1|12604.1|12622.1|12602.1|12624.8|12604.8|12622.1|12602.1|0
1633365140000|2021-10-04 16:32:20|12621.1|12601.1|12618.1|12598.1|12621.1|12601.1|12616.8|12596.8|0
1633365150000|2021-10-04 16:32:30|12618.8|12598.8|12618.3|12598.3|12618.8|12598.8|12617.8|12597.8|0
1633365160000|2021-10-04 16:32:40|12613.3|12601.3|12622.8|12602.8|12622.8|12604.9|12613.3|12601.3|1
1633365180000|2021-10-04 16:33:00|12622.1|12602.1|12620.3|12600.3|12622.1|12602.1|12620.3|12600.3|0
1633365190000|2021-10-04 16:33:10|12619.8|12599.8|12616.6|12596.6|12619.8|12599.8|12616.3|12596.3|0
1633365200000|2021-10-04 16:33:20|12617.1|12597.1|12623.9|12603.9|12625.6|12603.9|12617.1|12594.1|0
1633365210000|2021-10-04 16:33:30|12624.3|12604.3|12621.1|12601.1|12624.3|12604.3|12615.3|12597.3|0
1633365220000|2021-10-04 16:33:40|12621.8|12601.8|12623.9|12603.9|12623.9|12603.9|12621.1|12601.1|0
1633365230000|2021-10-04 16:33:50|12622.3|12602.3|12622.3|12602.3|12622.3|12602.3|12621.8|12601.8|0
1633365240000|2021-10-04 16:34:00|12623.1|12603.1|12624.6|12604.6|12624.6|12604.6|12621.8|12601.8|0
1633365250000|2021-10-04 16:34:10|12625.1|12605.1|12625.6|12605.6|12625.6|12605.6|12625.1|12605.1|0
1633365260000|2021-10-04 16:34:20|12624.1|12604.1|12624.1|12604.1|12624.1|12604.1|12623.3|12603.3|0
1633365270000|2021-10-04 16:34:30|12623.6|12603.6|12619.9|12607.9|12626.4|12610.1|12619.9|12603.6|0
1633365280000|2021-10-04 16:34:40|12623.4|12603.4|12623.4|12603.4|12623.4|12603.4|12623.4|12603.4|0
1633365290000|2021-10-04 16:34:50|12618.4|12606.4|12618.4|12606.4|12618.4|12606.4|12618.4|12606.4|0
1633365300000|2021-10-04 16:35:00|12623.4|12603.4|12623.4|12603.4|12623.4|12603.4|12623.4|12603.4|2
1633365310000|2021-10-04 16:35:10|12621.9|12601.9|12621.4|12601.4|12621.9|12601.9|12621.1|12601.1|2
1633365320000|2021-10-04 16:35:20|12620.1|12600.1|12616.9|12596.9|12620.1|12600.1|12616.9|12596.9|0
1633365330000|2021-10-04 16:35:30|12617.6|12597.6|12614.9|12602.9|12619.6|12604.4|12614.9|12596.9|0
1633365340000|2021-10-04 16:35:40|12620.9|12600.9|12620.9|12600.9|12620.9|12600.9|12620.9|12600.9|0
1633365350000|2021-10-04 16:35:50|12617.9|12605.9|12617.9|12605.9|12617.9|12605.9|12617.9|12605.9|0
1633365360000|2021-10-04 16:36:00|12615.4|12603.4|12615.9|12603.9|12615.9|12603.9|12615.4|12603.4|2
1633365370000|2021-10-04 16:36:10|12614.9|12602.9|12614.1|12602.1|12614.9|12602.9|12613.4|12601.4|3
1633365380000|2021-10-04 16:36:20|12613.7|12601.7|12610.9|12598.9|12613.7|12601.7|12610.9|12598.9|0
1633365390000|2021-10-04 16:36:30|12611.7|12599.7|12611.2|12599.2|12612.9|12600.9|12611.2|12599.2|4
1633365400000|2021-10-04 16:36:40|12610.4|12598.4|12609.9|12597.9|12610.4|12598.4|12609.9|12597.9|1
1633365410000|2021-10-04 16:36:50|12610.7|12598.7|12611.4|12599.4|12611.4|12599.4|12610.7|12598.7|2
1633365420000|2021-10-04 16:37:00|12611.7|12599.7|12608.9|12596.9|12611.7|12599.7|12608.9|12596.9|2
1633365430000|2021-10-04 16:37:10|12608.4|12596.4|12606.9|12594.9|12608.4|12596.4|12606.4|12594.4|0
1633365440000|2021-10-04 16:37:20|12606.4|12594.4|12607.4|12595.4|12607.4|12595.4|12606.4|12594.4|1
1633365450000|2021-10-04 16:37:30|12607.9|12595.9|12607.9|12595.9|12607.9|12595.9|12607.9|12595.9|0
1633365470000|2021-10-04 16:37:50|12608.4|12596.4|12614.9|12594.9|12614.9|12596.9|12608.4|12594.9|2
1633365480000|2021-10-04 16:38:00|12615.4|12595.4|12615.4|12595.4|12615.9|12595.9|12615.4|12595.4|16
1633365490000|2021-10-04 16:38:10|12615.9|12595.9|12609.1|12597.1|12616.8|12600.3|12609.1|12595.9|1
1633365500000|2021-10-04 16:38:20|12608.3|12596.3|12608.3|12596.3|12608.3|12596.3|12608.3|12596.3|4
1633365510000|2021-10-04 16:38:30|||||||||1
1633365520000|2021-10-04 16:38:40|12608.8|12596.8|12617.3|12597.3|12617.3|12597.3|12608.8|12593.8|1
1633365530000|2021-10-04 16:38:50|12615.8|12595.8|12616.6|12596.6|12616.6|12596.6|12615.8|12595.8|0
1633365540000|2021-10-04 16:39:00|12615.8|12595.8|12613.8|12593.8|12615.8|12595.8|12613.8|12593.8|0
1633365560000|2021-10-04 16:39:20|12615.3|12595.3|12607.8|12595.8|12615.3|12598.8|12607.8|12595.3|0
1633365570000|2021-10-04 16:39:30|12608.3|12596.3|12608.3|12596.3|12608.3|12596.3|12608.3|12596.3|1
1633365590000|2021-10-04 16:39:50|12607.8|12595.8|12607.1|12595.1|12607.8|12595.8|12605.1|12593.1|12
1633365600000|2021-10-04 16:40:00|12605.8|12593.8|12605.1|12593.1|12605.8|12593.8|12603.8|12591.8|1
1633365610000|2021-10-04 16:40:10|12603.8|12591.8|12604.6|12592.6|12604.6|12592.6|12603.8|12591.8|0
1633365620000|2021-10-04 16:40:20|12603.3|12591.3|12604.6|12592.6|12604.6|12592.6|12603.3|12591.3|0
1633365640000|2021-10-04 16:40:40|12606.6|12594.6|12607.3|12595.3|12607.3|12595.3|12606.6|12594.6|1
1633365650000|2021-10-04 16:40:50|12605.3|12593.3|12605.3|12593.3|12605.3|12593.3|12605.3|12593.3|0
1633365680000|2021-10-04 16:41:20|12604.8|12592.8|12603.3|12591.3|12605.3|12593.3|12603.3|12591.3|0
1633365690000|2021-10-04 16:41:30|12604.6|12592.6|12603.3|12591.3|12605.3|12593.3|12603.3|12591.3|0
1633365700000|2021-10-04 16:41:40|12603.8|12591.8|12605.3|12593.3|12605.3|12593.3|12603.3|12591.3|0
1633365710000|2021-10-04 16:41:50|12604.6|12592.6|12605.3|12593.3|12605.3|12593.3|12604.1|12592.1|1
1633365790000|2021-10-04 16:43:10|12610.3|12590.3|12616.9|12596.9|12616.9|12596.9|12610.3|12590.3|0
1633365800000|2021-10-04 16:43:20|12618.4|12598.4|12618.9|12598.9|12618.9|12598.9|12618.4|12598.4|1
1633365820000|2021-10-04 16:43:40|12612.6|12600.6|12617.6|12597.6|12618.1|12600.6|12612.6|12597.6|2
1633365830000|2021-10-04 16:43:50|12617.1|12597.1|12617.1|12597.1|12617.1|12597.1|12617.1|12597.1|0
1633365840000|2021-10-04 16:44:00|12615.6|12595.6|12616.4|12596.4|12616.4|12596.4|12615.6|12595.6|0
1633365850000|2021-10-04 16:44:10|12611.4|12599.4|12609.9|12597.9|12611.4|12599.4|12609.9|12597.9|2
1633365860000|2021-10-04 16:44:20|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|0
1633365880000|2021-10-04 16:44:40|12609.9|12597.9|12611.4|12599.4|12611.4|12599.4|12609.9|12597.9|2
1633365890000|2021-10-04 16:44:50|12611.7|12599.7|12611.7|12599.7|12611.7|12599.7|12611.7|12599.7|0
1633365900000|2021-10-04 16:45:00|12610.9|12598.9|12610.9|12598.9|12610.9|12598.9|12610.9|12598.9|0
1633365920000|2021-10-04 16:45:20|12613.4|12593.4|12610.9|12590.9|12613.4|12593.4|12610.9|12590.9|2
1633365930000|2021-10-04 16:45:30|||||||||1
1633365940000|2021-10-04 16:45:40|12612.9|12592.9|12612.9|12592.9|12612.9|12592.9|12612.9|12592.9|0
1633365960000|2021-10-04 16:46:00|12612.4|12600.4|12612.9|12600.9|12613.4|12601.4|12612.4|12600.4|4
1633365970000|2021-10-04 16:46:10|12610.6|12598.6|12612.1|12600.1|12612.1|12600.1|12610.6|12598.6|2
1633365980000|2021-10-04 16:46:20|12611.1|12599.1|12612.9|12600.9|12612.9|12600.9|12611.1|12599.1|3
1633365990000|2021-10-04 16:46:30|||||||||2
1633366000000|2021-10-04 16:46:40|12614.4|12602.4|12614.4|12602.4|12614.4|12602.4|12614.4|12602.4|5
1633366020000|2021-10-04 16:47:00|12612.9|12600.9|12616.4|12596.4|12616.4|12600.9|12611.9|12596.4|13
1633366030000|2021-10-04 16:47:10|12616.9|12596.9|12616.9|12596.9|12616.9|12596.9|12616.9|12596.9|2
1633366040000|2021-10-04 16:47:20|12617.7|12597.7|12614.9|12594.9|12617.7|12597.7|12614.9|12594.9|2
1633366060000|2021-10-04 16:47:40|12617.2|12597.2|12611.7|12599.7|12617.2|12599.7|12611.7|12597.2|0
1633366080000|2021-10-04 16:48:00|12612.4|12600.4|12612.4|12600.4|12612.4|12600.4|12612.4|12600.4|0
1633366090000|2021-10-04 16:48:10|12614|12602|12619.4|12599.4|12619.4|12602|12614|12599.4|1
1633366110000|2021-10-04 16:48:30|12616.4|12604.4|12616.4|12604.4|12616.4|12604.4|12616.4|12604.4|0
1633366120000|2021-10-04 16:48:40|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|1
1633366150000|2021-10-04 16:49:10|12617.9|12605.9|12617.9|12605.9|12617.9|12605.9|12617.9|12605.9|0
1633366170000|2021-10-04 16:49:30|12617.2|12605.2|12616.4|12604.4|12617.2|12605.2|12616.4|12604.4|0
1633366200000|2021-10-04 16:50:00|12618.7|12606.7|12618.7|12606.7|12618.7|12606.7|12618.7|12606.7|0
1633366230000|2021-10-04 16:50:30|12619.5|12607.5|12619.5|12607.5|12619.5|12607.5|12619.5|12607.5|0
1633366240000|2021-10-04 16:50:40|12621|12609|12619.5|12607.5|12621|12609|12619.5|12607.5|0
1633366250000|2021-10-04 16:50:50|12620.5|12608.5|12619|12607|12620.5|12608.5|12619|12607|1
1633366270000|2021-10-04 16:51:10|12617.5|12605.5|12617.5|12605.5|12617.5|12605.5|12617.5|12605.5|0
1633366280000|2021-10-04 16:51:20|12616|12604|12616|12604|12616|12604|12616|12604|3
1633366330000|2021-10-04 16:52:10|12614.4|12602.4|12614.4|12602.4|12614.4|12602.4|12614.4|12602.4|0
1633366350000|2021-10-04 16:52:30|12612.2|12600.2|12607.6|12595.6|12612.2|12600.2|12607.6|12595.6|0
1633366360000|2021-10-04 16:52:40|12606.4|12594.4|12607.6|12595.6|12608.4|12596.4|12606.4|12594.4|0
1633366370000|2021-10-04 16:52:50|12606.4|12594.4|12606.9|12594.9|12609.1|12597.1|12606.4|12594.4|0
1633366380000|2021-10-04 16:53:00|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|12606.4|12594.4|2
1633366390000|2021-10-04 16:53:10|12606.4|12594.4|12606.4|12594.4|12606.4|12594.4|12606.4|12594.4|2
1633366400000|2021-10-04 16:53:20|12605.4|12593.4|12599.9|12587.9|12605.4|12593.4|12599.9|12587.9|7
1633366410000|2021-10-04 16:53:30|12600.6|12588.6|12599.9|12587.9|12601.1|12589.1|12599.9|12587.9|2
1633366420000|2021-10-04 16:53:40|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|1
1633366430000|2021-10-04 16:53:50|12599.9|12587.9|12599.4|12587.4|12600.6|12588.6|12599.4|12587.4|0
1633366440000|2021-10-04 16:54:00|12599.9|12587.9|12600.6|12588.6|12600.6|12588.6|12599.9|12587.9|0
1633366450000|2021-10-04 16:54:10|||||||||10
1633366460000|2021-10-04 16:54:20|12599.7|12587.7|12600.6|12588.6|12600.6|12588.6|12598.9|12586.9|5
1633366470000|2021-10-04 16:54:30|12605.1|12585.1|12603.9|12591.9|12608.7|12593.1|12603.9|12585.1|8
1633366480000|2021-10-04 16:54:40|12604.4|12592.4|12605.1|12593.1|12605.1|12593.1|12604.4|12592.4|0
1633366490000|2021-10-04 16:54:50|12604.2|12592.2|12604.2|12592.2|12604.2|12592.2|12604.2|12592.2|0
1633366500000|2021-10-04 16:55:00|12602.9|12590.9|12601.9|12589.9|12604.4|12592.4|12601.9|12589.9|1
1633366510000|2021-10-04 16:55:10|12601.1|12589.1|12601.1|12589.1|12601.1|12589.1|12601.1|12589.1|1
1633366520000|2021-10-04 16:55:20|12600.6|12588.6|12601.1|12589.1|12601.9|12589.9|12600.6|12588.6|0
1633366530000|2021-10-04 16:55:30|12600.6|12588.6|12598.9|12586.9|12600.6|12588.6|12598.9|12586.9|5
1633366540000|2021-10-04 16:55:40|12599.7|12587.7|12600.6|12588.6|12600.6|12588.6|12599.7|12587.7|3
1633366550000|2021-10-04 16:55:50|12601.4|12589.4|12602.2|12590.2|12602.2|12590.2|12601.4|12589.4|0
1633366560000|2021-10-04 16:56:00|12606.7|12586.7|12601.4|12589.4|12606.7|12590.2|12601.4|12586.7|0
1633366570000|2021-10-04 16:56:10|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|12599.4|12587.4|2
1633366580000|2021-10-04 16:56:20|12598.9|12586.9|12597.4|12585.4|12598.9|12586.9|12597.4|12585.4|0
1633366590000|2021-10-04 16:56:30|12597.9|12585.9|12593.6|12581.6|12598.6|12586.6|12592.4|12580.4|1
1633366600000|2021-10-04 16:56:40|12593.2|12581.2|12592.4|12580.4|12593.2|12581.2|12592.4|12580.4|2
1633366610000|2021-10-04 16:56:50|12594.4|12582.4|12594.4|12582.4|12594.4|12582.4|12594.4|12582.4|2
1633366620000|2021-10-04 16:57:00|12592.4|12580.4|12592.4|12580.4|12592.4|12580.4|12592.4|12580.4|1
1633366630000|2021-10-04 16:57:10|12594.9|12574.9|12594.9|12574.9|12594.9|12574.9|12594.9|12574.9|11
1633366640000|2021-10-04 16:57:20|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|1
1633366670000|2021-10-04 16:57:50|12592.7|12572.7|12585.4|12573.4|12592.7|12575.4|12584.6|12572.6|25
1633366680000|2021-10-04 16:58:00|12584.6|12572.6|12580.6|12568.6|12584.6|12572.6|12579.9|12567.9|2
1633366690000|2021-10-04 16:58:10|12579.4|12567.4|12582.6|12570.6|12582.6|12570.6|12579.4|12567.4|27
1633366700000|2021-10-04 16:58:20|12583.1|12571.1|12577.9|12565.9|12583.1|12571.1|12577.9|12565.9|12
1633366710000|2021-10-04 16:58:30|12576.3|12564.3|12576.3|12564.3|12578.4|12566.4|12576.3|12564.3|2
1633366720000|2021-10-04 16:58:40|12575.9|12563.9|12576.3|12564.3|12576.3|12564.3|12575.9|12563.9|1
1633366730000|2021-10-04 16:58:50|12575.1|12563.1|12574.6|12562.6|12577.1|12565.1|12573.8|12561.8|1
1633366740000|2021-10-04 16:59:00|12573.8|12561.8|12578.6|12566.6|12579.4|12567.4|12573.8|12561.8|0
1633366750000|2021-10-04 16:59:10|12579.1|12567.1|12587.1|12567.1|12587.1|12570.1|12579.1|12567.1|0
1633366760000|2021-10-04 16:59:20|12588.6|12568.6|12585.1|12565.1|12588.6|12568.6|12585.1|12565.1|0
1633366770000|2021-10-04 16:59:30|12579.9|12567.9|12579.1|12567.1|12579.9|12567.9|12577.9|12565.9|1
1633366790000|2021-10-04 16:59:50|12578.6|12566.6|12578.6|12566.6|12578.6|12566.6|12577.9|12565.9|0
1633366800000|2021-10-04 17:00:00|12579.4|12567.4|12577.9|12565.9|12579.4|12567.4|12577.9|12565.9|4
1633366810000|2021-10-04 17:00:10|12580.9|12568.9|12579.4|12567.4|12585.9|12568.9|12579.4|12565.9|4
1633366820000|2021-10-04 17:00:20|12580.9|12568.9|12582.4|12570.4|12585.9|12570.4|12580.1|12565.9|15
1633366830000|2021-10-04 17:00:30|12581.6|12569.6|12582.4|12570.4|12582.4|12570.4|12581.6|12569.6|0
1633366840000|2021-10-04 17:00:40|12581.1|12569.1|12580.9|12568.9|12581.1|12569.1|12580.9|12568.9|0
1633366850000|2021-10-04 17:00:50|12581.1|12569.1|12580.1|12560.1|12581.1|12569.1|12575.6|12559.4|16
1633366860000|2021-10-04 17:01:00|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|0
1633366870000|2021-10-04 17:01:10|12580.9|12560.9|12584.6|12564.6|12584.6|12564.6|12580.9|12560.9|0
1633366880000|2021-10-04 17:01:20|12585.9|12565.9|12583.9|12571.9|12586.7|12571.9|12583.9|12565.9|0
1633366890000|2021-10-04 17:01:30|12588.4|12568.4|12588.4|12568.4|12588.4|12568.4|12588.4|12568.4|0
1633366900000|2021-10-04 17:01:40|12587.9|12567.9|12585.9|12565.9|12587.9|12567.9|12585.9|12565.9|0
1633366910000|2021-10-04 17:01:50|12586.7|12566.7|12585.9|12565.9|12586.7|12566.7|12585.9|12565.9|0
1633366920000|2021-10-04 17:02:00|12584.6|12564.6|12585.1|12565.1|12585.1|12565.1|12584.2|12564.2|0
1633366930000|2021-10-04 17:02:10|12584.4|12572.4|12590.4|12570.4|12590.9|12573.4|12584.4|12569.2|10
1633366940000|2021-10-04 17:02:20|12587.7|12575.7|12590.2|12570.2|12592.4|12576.4|12587.7|12570.2|1
1633366950000|2021-10-04 17:02:30|12594.2|12564.2|12589.5|12569.5|12595|12570.4|12588.2|12564.2|11
1633366970000|2021-10-04 17:02:50|12595|12565|12595|12565|12595|12565|12595|12565|0
1633366990000|2021-10-04 17:03:10|12592.7|12562.7|12593.4|12563.4|12593.4|12563.4|12592.7|12562.7|0
1633367000000|2021-10-04 17:03:20|12591.9|12561.9|12595|12565|12595|12576.9|12586.6|12561.9|1
1633367010000|2021-10-04 17:03:30|12596.5|12566.5|12589.5|12569.5|12596.5|12571|12589.5|12566.5|2
1633367020000|2021-10-04 17:03:40|12590.2|12570.2|12591.7|12571.7|12591.7|12571.7|12590.2|12570.2|0
1633367030000|2021-10-04 17:03:50|12593|12573|12590|12578|12593|12578|12590|12573|0
1633367050000|2021-10-04 17:04:10|12593|12581|12591|12579|12595|12583|12591|12579|10
1633367060000|2021-10-04 17:04:20|12596.5|12576.5|12594.5|12582.5|12596.5|12582.5|12594.5|12574.5|0
1633367070000|2021-10-04 17:04:30|12594|12582|12594.5|12582.5|12599|12582.5|12594|12579|0
1633367080000|2021-10-04 17:04:40|12598|12586|12604|12584|12604.5|12587.5|12598|12584|11
1633367090000|2021-10-04 17:04:50|12599.5|12587.5|12600.3|12588.3|12600.3|12588.3|12599.5|12587.5|0
1633367100000|2021-10-04 17:05:00|12601|12589|12602|12590|12602|12590|12601|12589|0
1633367110000|2021-10-04 17:05:10|12600.5|12588.5|12600.3|12580.3|12601.5|12588.5|12596.8|12580.3|2
1633367120000|2021-10-04 17:05:20|12600|12580|12595.7|12583.7|12600|12584.5|12595.7|12580|0
1633367130000|2021-10-04 17:05:30|12599.3|12579.3|12599.3|12579.3|12599.3|12579.3|12599.3|12579.3|0
1633367140000|2021-10-04 17:05:40|12597|12577|12597.7|12577.7|12597.7|12577.7|12597|12577|0
1633367160000|2021-10-04 17:06:00|12597|12577|12597|12577|12597|12577|12597|12577|0
1633367180000|2021-10-04 17:06:20|12596.5|12576.5|12596.5|12576.5|12596.5|12576.5|12596.5|12576.5|0
1633367190000|2021-10-04 17:06:30|12596|12576|12594.5|12574.5|12596|12576|12594.5|12574.5|0
1633367200000|2021-10-04 17:06:40|12594|12574|12584.7|12572.7|12594|12574.7|12584.7|12571.7|10
1633367210000|2021-10-04 17:06:50|12585.5|12573.5|12587|12575|12587|12575|12585.5|12573.5|0
1633367220000|2021-10-04 17:07:00|12592.5|12572.5|12592.5|12572.5|12592.5|12572.5|12592.5|12572.5|9
1633367230000|2021-10-04 17:07:10|12591|12571|12589.5|12569.5|12592|12572|12589|12569|0
1633367240000|2021-10-04 17:07:20|12589|12569|12589|12569|12589|12569|12589|12569|0
1633367250000|2021-10-04 17:07:30|12587.4|12567.4|12587.4|12567.4|12587.4|12567.4|12587.4|12567.4|0
1633367260000|2021-10-04 17:07:40|12586.7|12566.7|12586.7|12566.7|12586.7|12566.7|12586.2|12566.2|0
1633367270000|2021-10-04 17:07:50|12586.2|12566.2|12584.2|12572.2|12586.2|12572.2|12584.2|12566.2|0
1633367280000|2021-10-04 17:08:00|12586.2|12566.2|12584.7|12564.7|12586.2|12566.2|12584.7|12564.7|1
1633367290000|2021-10-04 17:08:10|12584.2|12564.2|12584.5|12564.5|12585|12565|12584.2|12564.2|0
1633367310000|2021-10-04 17:08:30|12586.7|12566.7|12586.7|12574.7|12590.3|12574.7|12583.3|12566.7|3
1633367320000|2021-10-04 17:08:40|12600.2|12570.2|12603|12573|12603|12573|12600.2|12570.2|6
1633367330000|2021-10-04 17:08:50|12601|12571|12597.9|12577.9|12601|12577.9|12597.9|12571|0
1633367340000|2021-10-04 17:09:00|12598.4|12578.4|12588.5|12568.5|12598.4|12578.4|12585.5|12568.5|10
1633367350000|2021-10-04 17:09:10|12589|12569|12581.5|12569.5|12589|12571|12581.5|12567|0
1633367360000|2021-10-04 17:09:20|12580.7|12568.7|12579|12567|12580.7|12568.7|12579|12567|0
1633367380000|2021-10-04 17:09:40|12577.7|12565.7|12577.2|12565.2|12578.5|12566.5|12577.2|12565.2|4
1633367390000|2021-10-04 17:09:50|12576.8|12564.8|12576.8|12564.8|12576.8|12564.8|12576.8|12564.8|0
1633367400000|2021-10-04 17:10:00|12577.5|12565.5|12577|12565|12577.5|12565.5|12577|12565|0
1633367410000|2021-10-04 17:10:10|12576.3|12564.3|12576.3|12564.3|12576.3|12564.3|12576.3|12564.3|0
1633367430000|2021-10-04 17:10:30|12578.3|12566.3|12578.3|12566.3|12578.3|12566.3|12578.3|12566.3|0
1633367440000|2021-10-04 17:10:40|12577.8|12565.8|12577.8|12565.8|12577.8|12565.8|12577.8|12565.8|0
1633367450000|2021-10-04 17:10:50|12585.2|12565.2|12586.7|12566.7|12586.7|12566.7|12585.2|12565.2|6
1633367470000|2021-10-04 17:11:10|12587.5|12567.5|12587.5|12567.5|12587.5|12567.5|12587.5|12567.5|0
1633367480000|2021-10-04 17:11:20|12585.5|12565.5|12581.5|12561.5|12585.5|12565.5|12581.5|12561.5|10
1633367490000|2021-10-04 17:11:30|12580.7|12560.7|12580.7|12560.7|12580.7|12560.7|12580.7|12560.7|0
1633367500000|2021-10-04 17:11:40|12583|12563|12576.5|12564.5|12583|12565.3|12576.5|12563|0
1633367510000|2021-10-04 17:11:50|12577.3|12565.3|12578.8|12566.8|12578.8|12566.8|12577.3|12565.3|0
1633367520000|2021-10-04 17:12:00|12578.1|12566.1|12578.8|12566.8|12580.1|12568.1|12578.1|12566.1|0
1633367530000|2021-10-04 17:12:10|12580.1|12568.1|12592.5|12562.5|12596|12569.5|12580.1|12562.5|1
1633367540000|2021-10-04 17:12:20|12588|12568|12589.3|12569.3|12594|12570|12585.7|12562.5|0
1633367550000|2021-10-04 17:12:30|12589.7|12569.7|12583|12571|12590.2|12571|12583|12568.2|0
1633367560000|2021-10-04 17:12:40|12581.7|12569.7|12582.2|12570.2|12582.2|12570.2|12580.2|12568.2|0
1633367570000|2021-10-04 17:12:50|12584.5|12572.5|12590.2|12570.2|12590.2|12572.5|12583|12567.5|1
1633367580000|2021-10-04 17:13:00|12590.7|12570.7|12590.2|12578.2|12591.5|12579.5|12586.2|12570.7|10
1633367590000|2021-10-04 17:13:10|12590.7|12578.7|12592.7|12572.7|12593.5|12579.5|12590.7|12572.7|1
1633367600000|2021-10-04 17:13:20|12593.5|12573.5|12594.3|12574.3|12595.5|12575.5|12593.5|12573.5|0
1633367610000|2021-10-04 17:13:30|12593.8|12573.8|12592.5|12572.5|12593.8|12573.8|12592.5|12572.5|10
1633367630000|2021-10-04 17:13:50|12594|12574|12591.6|12579.6|12594|12579.6|12591.6|12573.5|0
1633367640000|2021-10-04 17:14:00|12594.3|12574.3|12596.5|12576.5|12600.8|12577.8|12589.8|12570.8|1
1633367650000|2021-10-04 17:14:10|12596|12576|12596|12576|12596|12576|12594|12574|0
1633367660000|2021-10-04 17:14:20|12597.3|12577.3|12597.3|12577.3|12598.1|12578.1|12594.8|12574.8|0
1633367670000|2021-10-04 17:14:30|12596.8|12576.8|12595.3|12575.3|12596.8|12576.8|12595.3|12575.3|0
1633367680000|2021-10-04 17:14:40|12594|12574|12593.3|12573.3|12594|12574|12592.5|12572.5|0
1633367700000|2021-10-04 17:15:00|12592.5|12572.5|12592.5|12572.5|12592.5|12572.5|12592.5|12572.5|0
1633367710000|2021-10-04 17:15:10|12592|12572|12592|12572|12592|12572|12592|12572|10
1633367720000|2021-10-04 17:15:20|12594|12574|12594|12574|12594|12574|12594|12574|0
1633367730000|2021-10-04 17:15:30|12592.8|12572.8|12592.8|12572.8|12592.8|12572.8|12592.8|12572.8|0
1633367740000|2021-10-04 17:15:40|12598.3|12568.3|12593|12573|12598.3|12574.3|12593|12568.3|10
1633367750000|2021-10-04 17:15:50|12587|12575|12585.5|12573.5|12587|12575|12585|12573|0
1633367760000|2021-10-04 17:16:00|12587|12575|12585|12573|12591.5|12575.8|12585|12571.5|0
1633367770000|2021-10-04 17:16:10|12588|12568|12588|12568|12588|12568|12588|12568|0
1633367780000|2021-10-04 17:16:20|12589.3|12569.3|12590|12570|12590|12570|12589.3|12569.3|0
1633367790000|2021-10-04 17:16:30|12587|12575|12587|12575|12587|12575|12587|12575|0
1633367800000|2021-10-04 17:16:40|12587.5|12575.5|12587.5|12575.5|12587.5|12575.5|12587.5|12575.5|0
1633367840000|2021-10-04 17:17:20|12588|12576|12590|12578|12590|12578|12588|12576|0
1633367850000|2021-10-04 17:17:30|12593.1|12581.1|12596.6|12576.6|12596.6|12581.5|12593.1|12576.6|0
1633367860000|2021-10-04 17:17:40|12598.1|12578.1|12596.8|12576.8|12598.1|12578.1|12596.8|12576.8|10
1633367870000|2021-10-04 17:17:50|12596.1|12576.1|12595|12575|12596.6|12576.6|12595|12575|0
1633367880000|2021-10-04 17:18:00|12594.3|12574.3|12587.8|12575.8|12594.3|12575.8|12587.8|12574.3|1
1633367890000|2021-10-04 17:18:10|12595.1|12575.1|12595.1|12575.1|12595.1|12578.6|12590.1|12575.1|7
1633367900000|2021-10-04 17:18:20|12594.6|12574.6|12596.6|12576.6|12596.6|12576.6|12594.6|12574.6|0
1633367910000|2021-10-04 17:18:30|12597.1|12577.1|12596.6|12576.6|12597.1|12577.1|12596.3|12576.3|1
1633367930000|2021-10-04 17:18:50|12595.1|12575.1|12595.1|12575.1|12595.1|12575.1|12595.1|12575.1|0
1633367940000|2021-10-04 17:19:00|12592|12580|12592|12580|12592|12580|12592|12580|0
1633367950000|2021-10-04 17:19:10|12591.3|12579.3|12594.1|12582.1|12594.1|12582.1|12590.5|12578.5|0
1633367960000|2021-10-04 17:19:20|12595|12583|12600.8|12570.8|12600.8|12583|12592.5|12570.8|11
1633367970000|2021-10-04 17:19:30|12594.3|12574.3|12594.8|12574.8|12594.8|12574.8|12592.8|12572.8|0
1633367980000|2021-10-04 17:19:40|12588.9|12576.9|12588.1|12576.1|12588.9|12576.9|12588.1|12576.1|0
1633367990000|2021-10-04 17:19:50|||||||||1
1633368000000|2021-10-04 17:20:00|12588.9|12576.9|12589.9|12577.9|12589.9|12577.9|12588.9|12576.9|9
1633368020000|2021-10-04 17:20:20|12588.6|12576.6|12589.9|12577.9|12589.9|12577.9|12586.6|12574.6|10
1633368030000|2021-10-04 17:20:30|12590.6|12578.6|12590.6|12578.6|12590.6|12578.6|12590.6|12578.6|0
1633368040000|2021-10-04 17:20:40|12595.6|12575.6|12595.3|12575.3|12601.6|12575.6|12595.3|12571.6|10
1633368050000|2021-10-04 17:20:50|12594.6|12574.6|12595.1|12575.1|12595.6|12575.6|12592.6|12572.6|0
1633368060000|2021-10-04 17:21:00|12595.8|12575.8|12595.8|12575.8|12595.8|12575.8|12595.8|12575.8|0
1633368070000|2021-10-04 17:21:10|12596.6|12576.6|12593.1|12581.1|12596.6|12581.1|12593.1|12576.6|0
1633368090000|2021-10-04 17:21:30|12592.3|12580.3|12591.6|12579.6|12592.3|12580.3|12591.6|12579.6|0
1633368100000|2021-10-04 17:21:40|12589.6|12577.6|12589.6|12577.6|12589.6|12577.6|12587.6|12575.6|0
1633368120000|2021-10-04 17:22:00|12588.8|12576.8|12588.3|12576.3|12588.8|12576.8|12588.3|12576.3|5
1633368130000|2021-10-04 17:22:10|||||||||5
1633368140000|2021-10-04 17:22:20|12587.8|12575.8|12589.1|12577.1|12589.1|12577.1|12587.1|12575.1|0
1633368150000|2021-10-04 17:22:30|12586.6|12574.6|12592.8|12572.8|12595.1|12576.1|12586.6|12572.8|11
1633368170000|2021-10-04 17:22:50|12588.6|12576.6|12588.6|12576.6|12588.6|12576.6|12588.6|12576.6|0
1633368180000|2021-10-04 17:23:00|12590.1|12578.1|12590.1|12578.1|12590.1|12578.1|12590.1|12578.1|0
1633368190000|2021-10-04 17:23:10|12589.6|12577.6|12589.6|12577.6|12589.6|12577.6|12589.6|12577.6|6
1633368200000|2021-10-04 17:23:20|12590.1|12578.1|12595.1|12575.1|12595.1|12578.1|12590.1|12575.1|7
1633368210000|2021-10-04 17:23:30|12596.1|12576.1|12596.1|12576.1|12596.1|12576.1|12596.1|12576.1|0
1633368220000|2021-10-04 17:23:40|12595.1|12575.1|12592.9|12572.9|12596.1|12576.1|12592.9|12572.9|2
1633368230000|2021-10-04 17:23:50|12587.6|12575.6|12592.9|12572.9|12592.9|12575.6|12587.6|12572.9|0
1633368240000|2021-10-04 17:24:00|12588.4|12576.4|12588.4|12576.4|12588.4|12576.4|12588.4|12576.4|0
1633368250000|2021-10-04 17:24:10|12587.9|12575.9|12586.4|12574.4|12587.9|12575.9|12585.1|12573.1|0
1633368260000|2021-10-04 17:24:20|12587.6|12575.6|12588.4|12576.4|12588.4|12576.4|12587.6|12575.6|0
1633368280000|2021-10-04 17:24:40|12589.1|12577.1|12588.9|12568.9|12590.4|12577.1|12588.9|12568.9|3
1633368290000|2021-10-04 17:24:50|12588.4|12568.4|12587.6|12567.6|12588.4|12568.4|12587.6|12567.6|0
1633368300000|2021-10-04 17:25:00|12585.6|12565.6|12595.6|12565.6|12595.6|12568.6|12585.6|12565.6|10
1633368310000|2021-10-04 17:25:10|12592.6|12572.6|12591.1|12571.1|12595.6|12572.6|12591.1|12565.6|0
1633368320000|2021-10-04 17:25:20|12591.6|12571.6|12591.6|12571.6|12591.6|12571.6|12591.6|12571.6|0
1633368330000|2021-10-04 17:25:30|12591.1|12571.1|12589.6|12569.6|12591.1|12571.1|12589.6|12569.6|0
1633368340000|2021-10-04 17:25:40|12588.8|12568.8|12589.6|12569.6|12589.6|12569.6|12588.4|12568.4|0
1633368360000|2021-10-04 17:26:00|12588.9|12568.9|12590.4|12570.4|12590.4|12570.4|12588.9|12568.9|0
1633368370000|2021-10-04 17:26:10|12591.1|12571.1|12591.1|12571.1|12591.1|12571.1|12591.1|12571.1|0
1633368380000|2021-10-04 17:26:20|12589.1|12569.1|12589.1|12569.1|12589.1|12569.1|12588.4|12568.4|0
1633368400000|2021-10-04 17:26:40|12589.9|12569.9|12589.9|12569.9|12589.9|12569.9|12589.9|12569.9|0
1633368410000|2021-10-04 17:26:50|12586.1|12574.1|12586.1|12574.1|12586.1|12574.1|12586.1|12574.1|0
1633368430000|2021-10-04 17:27:10|12590.2|12578.2|12590.2|12578.2|12590.2|12578.2|12590.2|12578.2|2
1633368440000|2021-10-04 17:27:20|12590.7|12578.7|12588.6|12576.6|12590.7|12578.7|12588.6|12576.6|0
1633368450000|2021-10-04 17:27:30|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|12589.9|12577.9|0
1633368460000|2021-10-04 17:27:40|12588.6|12576.6|12592.2|12572.2|12592.2|12577.1|12588.6|12572.2|2
1633368480000|2021-10-04 17:28:00|12591.4|12571.4|12589.4|12569.4|12591.4|12572.2|12584.2|12568.7|6
1633368490000|2021-10-04 17:28:10|12584.9|12572.9|12584.9|12572.9|12586.2|12574.2|12584.9|12572.9|0
1633368500000|2021-10-04 17:28:20|12589.9|12569.9|12584.2|12572.2|12589.9|12574.7|12583.4|12569.4|10
1633368520000|2021-10-04 17:28:40|12583.7|12571.7|12586.5|12574.5|12586.5|12574.5|12583.7|12571.7|0
1633368530000|2021-10-04 17:28:50|12588.2|12576.2|12587|12575|12588.2|12576.2|12587|12575|1
1633368540000|2021-10-04 17:29:00|12588.2|12576.2|12588.2|12576.2|12588.7|12576.7|12587|12575|4
1633368560000|2021-10-04 17:29:20|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|12587.2|12575.2|2
1633368580000|2021-10-04 17:29:40|12584.7|12572.7|12585.5|12573.5|12586.7|12574.7|12584.7|12572.7|0
1633368590000|2021-10-04 17:29:50|12585|12573|12586.7|12574.7|12586.7|12574.7|12585|12573|2
1633368600000|2021-10-04 17:30:00|12585.5|12573.5|12584.7|12572.7|12588.2|12576.2|12584.7|12572.7|6
1633368610000|2021-10-04 17:30:10|12584|12572|12587.2|12575.2|12587.2|12575.2|12583.5|12571.5|5
1633368620000|2021-10-04 17:30:20|||||||||6
1633368660000|2021-10-04 17:31:00|12586.7|12574.7|12586.7|12574.7|12586.7|12574.7|12586.7|12574.7|4
1633368670000|2021-10-04 17:31:10|12591.7|12579.7|12596.7|12584.7|12599.5|12584.7|12591.7|12578.7|0
1633368680000|2021-10-04 17:31:20|12598.2|12578.2|12593.3|12581.3|12598.2|12581.3|12593.3|12578.2|0
1633368700000|2021-10-04 17:31:40|12593.8|12581.8|12599.5|12587.5|12599.5|12587.5|12593.8|12581.8|0
1633368710000|2021-10-04 17:31:50|12600|12588|12600.3|12588.3|12600.8|12588.8|12599.5|12587.5|0
1633368720000|2021-10-04 17:32:00|12599.5|12587.5|12597.8|12585.8|12599.5|12587.5|12597.8|12585.8|4
1633368730000|2021-10-04 17:32:10|12601.3|12581.3|12601.3|12581.3|12601.3|12585|12596.5|12581.3|0
1633368740000|2021-10-04 17:32:20|12597.8|12585.8|12594.8|12582.8|12603.3|12588.3|12594.8|12580|1
1633368750000|2021-10-04 17:32:30|12596.3|12576.3|12597.5|12577.5|12597.5|12577.5|12596.3|12576.3|0
1633368760000|2021-10-04 17:32:40|12596.3|12576.3|12596.3|12576.3|12596.3|12576.3|12596.3|12576.3|0
1633368770000|2021-10-04 17:32:50|12592.8|12580.8|12591.8|12579.8|12592.8|12580.8|12591.8|12579.8|0
1633368780000|2021-10-04 17:33:00|12591.3|12579.3|12593.3|12581.3|12593.3|12581.3|12591.3|12579.3|5
1633368790000|2021-10-04 17:33:10|||||||||3
1633368800000|2021-10-04 17:33:20|12594.1|12582.1|12598.3|12578.3|12598.3|12582.1|12594.1|12578.3|1
1633368810000|2021-10-04 17:33:30|12598.8|12578.8|12589.8|12577.8|12600|12580|12589.8|12574.3|10
1633368830000|2021-10-04 17:33:50|12588.8|12576.8|12587.8|12575.8|12595.5|12578.3|12587.8|12575.5|10
1633368840000|2021-10-04 17:34:00|12588.3|12576.3|12588.3|12576.3|12589|12577|12587.8|12575.8|1
1633368860000|2021-10-04 17:34:20|12592.8|12572.8|12593.5|12573.5|12593.5|12573.5|12592.8|12572.8|0
1633368870000|2021-10-04 17:34:30|12594.3|12574.3|12596.8|12576.8|12596.8|12576.8|12594.3|12574.3|0
1633368880000|2021-10-04 17:34:40|12591.8|12579.8|12592.6|12580.6|12592.6|12580.6|12591.8|12579.8|0
1633368890000|2021-10-04 17:34:50|12593.8|12581.8|12593.8|12581.8|12593.8|12581.8|12591.8|12579.8|0
1633368900000|2021-10-04 17:35:00|12592.6|12580.6|12592.1|12580.1|12593.8|12581.8|12592.1|12580.1|10
1633368910000|2021-10-04 17:35:10|12592.6|12580.6|12595.3|12583.3|12595.3|12583.3|12592.6|12580.6|0
1633368920000|2021-10-04 17:35:20|12596.1|12584.1|12599.8|12587.8|12599.8|12587.8|12595.3|12583.3|8
1633368930000|2021-10-04 17:35:30|12600.3|12588.3|12601.1|12589.1|12601.1|12589.1|12599.8|12587.8|1
1633368940000|2021-10-04 17:35:40|12599.8|12587.8|12599.8|12587.8|12599.8|12587.8|12598.6|12586.6|0
1633368950000|2021-10-04 17:35:50|12600.3|12588.3|12602.3|12590.3|12602.3|12590.3|12600.3|12588.3|0
1633368960000|2021-10-04 17:36:00|12600.3|12588.3|12603.5|12591.5|12603.5|12591.5|12600.3|12588.3|5
1633368970000|2021-10-04 17:36:10|12604.3|12592.3|12608.8|12588.8|12609.3|12593.8|12604.3|12588.3|0
1633368980000|2021-10-04 17:36:20|12604.3|12592.3|12605.8|12593.8|12605.8|12593.8|12604.3|12592.3|0
1633369010000|2021-10-04 17:36:50|12605.3|12593.3|12606.8|12586.8|12606.8|12593.3|12604.5|12586.8|13
1633369020000|2021-10-04 17:37:00|12604.8|12584.8|12599.8|12587.8|12604.8|12587.8|12599.8|12584.8|1
1633369030000|2021-10-04 17:37:10|12600.6|12588.6|12602.6|12582.6|12603.3|12588.6|12599.8|12582.6|0
1633369040000|2021-10-04 17:37:20|12601.8|12581.8|12604.5|12584.5|12604.8|12584.8|12600.6|12580.6|10
1633369050000|2021-10-04 17:37:30|12606.1|12586.1|12607.3|12587.3|12607.3|12587.3|12606.1|12586.1|0
1633369060000|2021-10-04 17:37:40|12605.3|12585.3|12606.8|12586.8|12606.8|12586.8|12605.3|12585.3|0
1633369070000|2021-10-04 17:37:50|12608.8|12588.8|12608.8|12588.8|12608.8|12588.8|12608.8|12588.8|0
1633369080000|2021-10-04 17:38:00|12608.1|12588.1|12606.8|12586.8|12608.1|12588.1|12606.8|12586.8|0
1633369090000|2021-10-04 17:38:10|12607.6|12587.6|12607.6|12587.6|12607.6|12587.6|12607.6|12587.6|0
1633369100000|2021-10-04 17:38:20|12606.8|12586.8|12608.8|12588.8|12608.8|12588.8|12606.8|12586.8|0
1633369110000|2021-10-04 17:38:30|12609.6|12589.6|12608.1|12588.1|12609.6|12589.6|12608.1|12588.1|0
1633369120000|2021-10-04 17:38:40|12603.6|12591.6|12604.3|12592.3|12604.3|12592.3|12602.3|12590.3|3
1633369130000|2021-10-04 17:38:50|12601.6|12581.6|12599.1|12579.1|12601.6|12584.3|12596.3|12579.1|10
1633369140000|2021-10-04 17:39:00|12595.6|12583.6|12602.8|12582.8|12602.8|12585.1|12595.6|12582.8|0
1633369150000|2021-10-04 17:39:10|12601.6|12581.6|12601.3|12589.3|12606.3|12589.3|12601.3|12581.6|10
1633369160000|2021-10-04 17:39:20|12601.8|12589.8|12603.8|12591.8|12603.8|12591.8|12601.8|12589.8|0
1633369170000|2021-10-04 17:39:30|12603.4|12591.4|12602.6|12582.6|12603.4|12591.4|12599.8|12582.6|0
1633369180000|2021-10-04 17:39:40|12599.8|12587.8|12601.3|12581.3|12602.6|12587.8|12599.8|12581.3|0
1633369190000|2021-10-04 17:39:50|12595.3|12583.3|12600.1|12580.1|12600.1|12583.3|12594.8|12580.1|0
1633369200000|2021-10-04 17:40:00|12595.6|12583.6|12592.3|12580.3|12595.6|12583.6|12592.3|12580.3|0
1633369210000|2021-10-04 17:40:10|12592.8|12580.8|12591.8|12579.8|12597.1|12580.8|12590.3|12577.1|0
1633369220000|2021-10-04 17:40:20|12591.1|12579.1|12591.1|12579.1|12591.1|12579.1|12591.1|12579.1|0
1633369230000|2021-10-04 17:40:30|12591.8|12579.8|12589.3|12577.3|12591.8|12579.8|12589.3|12577.3|4
1633369240000|2021-10-04 17:40:40|12587.3|12575.3|12587.3|12575.3|12587.3|12575.3|12587.3|12575.3|0
1633369250000|2021-10-04 17:40:50|12587.8|12575.8|12589.3|12577.3|12589.3|12577.3|12587.8|12575.8|0
1633369260000|2021-10-04 17:41:00|12590.6|12578.6|12584.3|12572.3|12590.6|12578.6|12583.9|12571.9|10
1633369280000|2021-10-04 17:41:20|12583.9|12571.9|12585.8|12573.8|12585.8|12573.8|12583.9|12571.9|15
1633369290000|2021-10-04 17:41:30|12587.3|12575.3|12586.4|12574.4|12589.4|12577.4|12586.4|12574.4|1
1633369300000|2021-10-04 17:41:40|12585.9|12573.9|12585.1|12573.1|12585.9|12573.9|12585.1|12573.1|0
1633369310000|2021-10-04 17:41:50|12584.4|12572.4|12585.1|12573.1|12585.1|12573.1|12584.4|12572.4|0
1633369320000|2021-10-04 17:42:00|12584.4|12572.4|12582.8|12570.8|12585.1|12573.1|12582.8|12570.8|3
1633369330000|2021-10-04 17:42:10|12580.6|12568.6|12580.6|12568.6|12580.6|12568.6|12580.6|12568.6|0
1633369340000|2021-10-04 17:42:20|12583.6|12571.6|12583.6|12571.6|12583.6|12571.6|12583.6|12571.6|0
1633369350000|2021-10-04 17:42:30|12583.1|12571.1|12580.3|12568.3|12583.1|12571.1|12580.3|12568.3|0
1633369360000|2021-10-04 17:42:40|12579.9|12567.9|12579.4|12567.4|12579.9|12567.9|12579.1|12567.1|11
1633369370000|2021-10-04 17:42:50|12581.4|12569.4|12579.4|12567.4|12581.4|12569.4|12579.4|12567.4|4
1633369390000|2021-10-04 17:43:10|12580.1|12568.1|12581.9|12569.9|12585.4|12569.9|12580.1|12564.6|10
1633369410000|2021-10-04 17:43:30|12584.6|12564.6|12574.4|12562.4|12585.4|12571.1|12574.4|12562.4|4
1633369420000|2021-10-04 17:43:40|12572.4|12560.4|12575.3|12555.3|12575.3|12560.4|12571.6|12555.3|8
1633369430000|2021-10-04 17:43:50|12574.1|12554.1|12567.3|12555.3|12574.6|12556.8|12567.3|12552.6|6
1633369440000|2021-10-04 17:44:00|12568.8|12556.8|12574.8|12554.8|12574.8|12558.4|12567.3|12554.8|0
1633369450000|2021-10-04 17:44:10|12576.4|12556.4|12577.6|12557.6|12577.6|12557.6|12576.4|12556.4|0
1633369460000|2021-10-04 17:44:20|12574.1|12562.1|12579.8|12559.8|12580.3|12563.4|12572.1|12555.6|2
1633369470000|2021-10-04 17:44:30|12579.1|12559.1|12579.1|12559.1|12579.1|12559.1|12579.1|12559.1|0
1633369480000|2021-10-04 17:44:40|12577.6|12557.6|12570.4|12558.4|12577.6|12558.4|12570.4|12555.3|11
1633369500000|2021-10-04 17:45:00|12575.6|12555.6|12580.3|12560.3|12580.3|12561.6|12572.9|12555.6|6
1633369510000|2021-10-04 17:45:10|12579.9|12559.9|12584.1|12564.1|12584.6|12564.6|12579.9|12559.9|1
1633369520000|2021-10-04 17:45:20|12583.6|12563.6|12584.9|12564.9|12584.9|12564.9|12583.6|12563.6|2
1633369530000|2021-10-04 17:45:30|12585.3|12565.3|12582.8|12562.8|12585.3|12565.3|12582.8|12562.8|0
1633369540000|2021-10-04 17:45:40|12583.3|12563.3|12584.6|12564.6|12584.6|12564.6|12583.3|12563.3|0
1633369550000|2021-10-04 17:45:50|12579.6|12567.6|12579.1|12567.1|12579.6|12567.6|12579.1|12567.1|0
1633369570000|2021-10-04 17:46:10|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|12576.1|12564.1|0
1633369580000|2021-10-04 17:46:20|12576.8|12564.8|12578.1|12566.1|12578.1|12566.1|12576.8|12564.8|0
1633369590000|2021-10-04 17:46:30|12579.6|12567.6|12576.4|12564.4|12581.1|12569.1|12576.4|12564.4|0
1633369600000|2021-10-04 17:46:40|12578.4|12566.4|12577.9|12565.9|12578.4|12566.4|12577.6|12565.6|1
1633369610000|2021-10-04 17:46:50|12577.1|12565.1|12577.1|12565.1|12577.1|12565.1|12577.1|12565.1|1
1633369620000|2021-10-04 17:47:00|12577.9|12565.9|12580.1|12568.1|12580.1|12568.1|12577.9|12565.9|2
1633369640000|2021-10-04 17:47:20|12580.9|12568.9|12584.7|12572.7|12585.9|12573.9|12580.9|12568.9|2
1633369650000|2021-10-04 17:47:30|12583.9|12571.9|12586.4|12574.4|12587.4|12575.4|12583.9|12571.9|4
1633369660000|2021-10-04 17:47:40|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|12584.7|12572.7|0
1633369670000|2021-10-04 17:47:50|12583.9|12571.9|12583.9|12571.9|12583.9|12571.9|12583.9|12571.9|4
1633369680000|2021-10-04 17:48:00|12586.4|12574.4|12583.9|12571.9|12586.4|12574.4|12583.9|12571.9|0
1633369690000|2021-10-04 17:48:10|||||||||4
1633369700000|2021-10-04 17:48:20|12585.2|12573.2|12585.6|12573.6|12585.6|12573.6|12585.2|12573.2|2
1633369710000|2021-10-04 17:48:30|12585.2|12573.2|12585.2|12573.2|12585.2|12573.2|12585.2|12573.2|1
1633369730000|2021-10-04 17:48:50|12581.4|12569.4|12580.2|12568.2|12581.4|12569.4|12579.7|12567.7|11
1633369740000|2021-10-04 17:49:00|12579.7|12567.7|12578.2|12566.2|12579.7|12567.7|12576.9|12564.9|0
1633369750000|2021-10-04 17:49:10|12577.7|12565.7|12581.4|12569.4|12581.4|12569.4|12577.4|12565.4|0
1633369760000|2021-10-04 17:49:20|12581.9|12569.9|12581.9|12569.9|12581.9|12569.9|12581.9|12569.9|0
1633369770000|2021-10-04 17:49:30|12582.7|12570.7|12585.9|12573.9|12585.9|12573.9|12582.7|12570.7|0
1633369780000|2021-10-04 17:49:40|12584.9|12572.9|12583.4|12571.4|12584.9|12572.9|12583.4|12571.4|4
1633369790000|2021-10-04 17:49:50|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|12584.2|12572.2|0
1633369800000|2021-10-04 17:50:00|12583.4|12571.4|12588.4|12568.4|12588.4|12571.4|12583.4|12568.4|10
1633369810000|2021-10-04 17:50:10|12588.9|12568.9|12584.4|12572.4|12588.9|12572.4|12584.4|12568.4|0
1633369820000|2021-10-04 17:50:20|12583.9|12571.9|12584.7|12572.7|12585.2|12573.2|12583.9|12571.9|2
1633369830000|2021-10-04 17:50:30|12585.9|12573.9|12583.4|12571.4|12591.2|12573.9|12583.4|12571.2|0
1633369840000|2021-10-04 17:50:40|12582.4|12570.4|12581.9|12569.9|12582.4|12570.4|12581.9|12569.9|10
1633369850000|2021-10-04 17:50:50|12583.9|12571.9|12594.4|12564.4|12595.9|12571.9|12581.9|12564.4|15
1633369860000|2021-10-04 17:51:00|12589.8|12569.8|12584.4|12572.4|12589.8|12572.4|12583.9|12569.4|2
1633369870000|2021-10-04 17:51:10|12583.6|12571.6|12586.8|12566.8|12587.8|12571.6|12583.6|12566.3|10
1633369880000|2021-10-04 17:51:20|12587.6|12567.6|12591.8|12571.8|12591.8|12575.3|12587.3|12567.6|12
1633369890000|2021-10-04 17:51:30|12590.3|12570.3|12591.8|12571.8|12591.8|12571.8|12589.8|12569.8|7
1633369910000|2021-10-04 17:51:50|12590.6|12570.6|12590.6|12570.6|12590.6|12570.6|12590.6|12570.6|0
1633369920000|2021-10-04 17:52:00|12589.8|12569.8|12589.8|12569.8|12589.8|12569.8|12586.6|12566.6|0
1633369930000|2021-10-04 17:52:10|12589.3|12569.3|12588.1|12568.1|12589.3|12569.3|12588.1|12568.1|0
1633369940000|2021-10-04 17:52:20|12588.6|12568.6|12589.3|12569.3|12589.3|12569.3|12588.6|12568.6|0
1633369950000|2021-10-04 17:52:30|12591.1|12571.1|12588.8|12568.8|12591.1|12571.1|12588.8|12568.8|0
1633369970000|2021-10-04 17:52:50|12586.8|12574.8|12590.8|12570.8|12590.8|12574.8|12584.3|12569.6|1
1633369980000|2021-10-04 17:53:00|12590.3|12570.3|12586.3|12566.3|12590.3|12570.3|12586.3|12566.3|3
1633369990000|2021-10-04 17:53:10|12580.8|12568.8|12586.8|12566.8|12586.8|12568.8|12580.8|12566|1
1633370000000|2021-10-04 17:53:20|12588.8|12568.8|12588.8|12568.8|12588.8|12568.8|12588.8|12568.8|0
1633370010000|2021-10-04 17:53:30|12586.8|12566.8|12584.3|12564.3|12586.8|12566.8|12584.3|12564.3|5
1633370020000|2021-10-04 17:53:40|12585|12565|12578.8|12566.8|12585|12567.3|12578.8|12564.3|0
1633370040000|2021-10-04 17:54:00|12576.8|12564.8|12576.1|12564.1|12576.8|12564.8|12576.1|12564.1|0
1633370050000|2021-10-04 17:54:10|12576.8|12564.8|12576.8|12564.8|12576.8|12564.8|12576.8|12564.8|0
1633370080000|2021-10-04 17:54:40|12577.6|12565.6|12578.8|12566.8|12578.8|12566.8|12577.6|12565.6|0
1633370090000|2021-10-04 17:54:50|12578.3|12566.3|12578.8|12558.8|12578.8|12566.3|12575.3|12558.8|1
1633370100000|2021-10-04 17:55:00|12579.6|12559.6|12578.8|12558.8|12579.6|12564.8|12576.8|12558.1|0
1633370110000|2021-10-04 17:55:10|12579.6|12559.6|12579.6|12559.6|12580.3|12564.8|12575.6|12558.8|0
1633370120000|2021-10-04 17:55:20|12578.8|12558.8|12578.3|12558.3|12578.8|12558.8|12578.3|12558.3|1
1633370140000|2021-10-04 17:55:40|12574.8|12562.8|12576.3|12564.3|12576.3|12564.3|12574.8|12562.8|2
1633370150000|2021-10-04 17:55:50|12579.8|12559.8|12579.1|12559.1|12579.8|12559.8|12579.1|12559.1|1
1633370160000|2021-10-04 17:56:00|12578.3|12558.3|12578.3|12558.3|12578.3|12558.3|12577.8|12557.8|0
1633370180000|2021-10-04 17:56:20|12578.8|12558.8|12578.8|12558.8|12578.8|12558.8|12578.8|12558.8|0
1633370200000|2021-10-04 17:56:40|12580.3|12560.3|12580.3|12560.3|12580.3|12560.3|12580.3|12560.3|0
1633370210000|2021-10-04 17:56:50|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|12574.9|12562.9|1
1633370220000|2021-10-04 17:57:00|12575.4|12563.4|12575.9|12563.9|12576.9|12564.9|12574.9|12562.9|1
1633370230000|2021-10-04 17:57:10|12575.4|12563.4|12574.9|12562.9|12575.4|12563.4|12574.9|12562.9|5
1633370240000|2021-10-04 17:57:20|12574.4|12562.4|12574.4|12562.4|12574.4|12562.4|12573.7|12561.7|0
1633370250000|2021-10-04 17:57:30|12574.9|12562.9|12578.4|12566.4|12578.4|12566.4|12574.9|12562.9|10
1633370260000|2021-10-04 17:57:40|12577.9|12565.9|12576.4|12564.4|12577.9|12565.9|12576.4|12564.4|3
1633370270000|2021-10-04 17:57:50|12575.9|12563.9|12580.4|12568.4|12580.4|12568.4|12575.9|12563.9|0
1633370280000|2021-10-04 17:58:00|12579.2|12567.2|12580|12568|12580|12568|12576.7|12564.7|7
1633370290000|2021-10-04 17:58:10|12582|12570|12582|12570|12582|12570|12582|12570|3
1633370300000|2021-10-04 17:58:20|12581.5|12569.5|12583.5|12571.5|12585|12573|12581.5|12569.5|7
1633370320000|2021-10-04 17:58:40|12585|12573|12585|12573|12585|12573|12585|12573|17
1633370330000|2021-10-04 17:58:50|12584.2|12572.2|12588.5|12576.5|12591.2|12576.5|12583.5|12570.5|5
1633370340000|2021-10-04 17:59:00|12590.5|12578.5|12589.5|12577.5|12590.5|12578.5|12588.5|12576.5|0
1633370350000|2021-10-04 17:59:10|12591.5|12579.5|12592|12580|12592.5|12580.5|12589.5|12577.5|7
1633370360000|2021-10-04 17:59:20|12592.5|12580.5|12592.5|12580.5|12594.5|12582.5|12592.5|12580.5|0
1633370370000|2021-10-04 17:59:30|12590|12578|12593.4|12581.4|12594.9|12582.9|12590|12578|10
1633370380000|2021-10-04 17:59:40|12594.2|12582.2|12600.8|12588.8|12601.4|12588.8|12593.4|12578.9|48
1633370390000|2021-10-04 17:59:50|12601.3|12589.3|12604.3|12592.3|12604.3|12592.3|12600.3|12588.3|4
1633370400000|2021-10-04 18:00:00|12604.8|12592.8|12611.8|12599.8|12611.8|12599.8|12604.8|12592.8|21
1633370410000|2021-10-04 18:00:10|12610.3|12598.3|12612.8|12600.8|12613.5|12601.5|12610.3|12598.3|4
1633370420000|2021-10-04 18:00:20|12614.3|12602.3|12615.3|12603.3|12615.3|12603.3|12612.8|12600.8|8
1633370430000|2021-10-04 18:00:30|12614.5|12602.5|12618.8|12598.8|12618.8|12604.3|12614.5|12598.8|29
1633370440000|2021-10-04 18:00:40|12621.8|12601.8|12623.8|12603.8|12623.8|12603.8|12621.8|12601.8|0
1633370450000|2021-10-04 18:00:50|12625.4|12605.4|12622.3|12610.3|12625.4|12610.3|12619.9|12605.4|10
1633370460000|2021-10-04 18:01:00|12623.9|12611.9|12624.6|12612.6|12624.6|12612.6|12623.9|12611.9|5
1633370470000|2021-10-04 18:01:10|12626.9|12614.9|12628.9|12616.9|12628.9|12616.9|12626.1|12614.1|0
1633370480000|2021-10-04 18:01:20|12629.4|12617.4|12629.7|12617.7|12630.2|12618.2|12628.4|12616.4|2
1633370490000|2021-10-04 18:01:30|12630.9|12618.9|12631.9|12619.9|12632.2|12620.2|12630.9|12618.9|6
1633370500000|2021-10-04 18:01:40|12629.9|12617.9|12629.9|12617.9|12629.9|12617.9|12629.9|12617.9|0
1633370510000|2021-10-04 18:01:50|12627.9|12615.9|12627.1|12615.1|12627.9|12615.9|12627.1|12615.1|3
1633370520000|2021-10-04 18:02:00|12626.4|12614.4|12626.4|12614.4|12626.4|12614.4|12626.4|12614.4|0
1633370530000|2021-10-04 18:02:10|12622.6|12610.6|12623.3|12611.3|12623.3|12611.3|12621.8|12609.8|17
1633370540000|2021-10-04 18:02:20|12624.1|12612.1|12621.8|12609.8|12624.1|12612.1|12621.8|12609.8|3
1633370550000|2021-10-04 18:02:30|12623.3|12611.3|12623.4|12603.4|12625.8|12611.3|12621.8|12603.4|20
1633370570000|2021-10-04 18:02:50|12622.1|12602.1|12622.1|12602.1|12622.1|12602.1|12622.1|12602.1|0
1633370580000|2021-10-04 18:03:00|12625.2|12605.2|12627.2|12607.2|12627.2|12610|12621.2|12605.2|4
1633370590000|2021-10-04 18:03:10|12623.7|12611.7|12618.9|12606.9|12623.7|12611.7|12618.9|12606.9|0
1633370600000|2021-10-04 18:03:20|12619.9|12607.9|12623.9|12603.9|12625.4|12607.9|12619.9|12603.4|6
1633370610000|2021-10-04 18:03:30|12621.9|12601.9|12618.8|12606.8|12622.6|12606.8|12616.8|12601.9|0
1633370620000|2021-10-04 18:03:40|12621.4|12601.4|12620.6|12600.6|12621.4|12603.4|12615.4|12600.6|10
1633370630000|2021-10-04 18:03:50|12621.4|12601.4|12624.1|12604.1|12624.1|12604.1|12621.4|12601.4|0
1633370640000|2021-10-04 18:04:00|12623.6|12603.6|12616.9|12604.9|12624.1|12604.9|12616.9|12602.1|1
1633370650000|2021-10-04 18:04:10|12617.6|12605.6|12618.4|12606.4|12622.1|12606.4|12616.9|12602.1|0
1633370660000|2021-10-04 18:04:20|12618.8|12606.8|12621.1|12609.1|12621.1|12609.1|12618.8|12606.8|0
1633370670000|2021-10-04 18:04:30|12621.9|12609.9|12622.9|12610.9|12623.4|12611.4|12621.9|12609.9|3
1633370690000|2021-10-04 18:04:50|12623.6|12611.6|12633.5|12603.5|12633.5|12613.9|12623.6|12601.5|11
1633440600000|2021-10-05 13:30:00|12616.2|12604.2|12619.2|12599.2|12622.3|12604.2|12611.3|12595.3|23
1633440610000|2021-10-05 13:30:10|12617.2|12597.2|12621.5|12601.5|12621.5|12601.5|12617.2|12597.2|24
1633440620000|2021-10-05 13:30:20|12621|12601|12615.9|12603.9|12624.3|12609.9|12615.9|12601|26
1633440630000|2021-10-05 13:30:30|12619.9|12599.9|12614.5|12602.5|12620.4|12604.9|12614.5|12599.9|18
1633440640000|2021-10-05 13:30:40|12613.7|12601.7|12608.5|12596.5|12613.7|12601.7|12608.1|12596.1|14
1633440650000|2021-10-05 13:30:50|12610.1|12598.1|12606.6|12594.6|12610.7|12598.7|12606.6|12594.6|24
1633440660000|2021-10-05 13:31:00|12605.8|12593.8|12605.5|12585.5|12611.4|12593.8|12600|12581.4|22
1633440670000|2021-10-05 13:31:10|12605.9|12585.9|12591.6|12579.6|12605.9|12590.4|12591.6|12576.9|3
1633440680000|2021-10-05 13:31:20|12596.9|12576.9|12601|12589|12606.4|12589|12595.4|12576.9|1
1633440690000|2021-10-05 13:31:30|12599.7|12587.7|12602.3|12582.3|12602.8|12587.7|12597.7|12581.6|3
1633440700000|2021-10-05 13:31:40|12601.6|12581.6|12602|12582|12602.8|12584.3|12595.5|12580.8|1
1633440710000|2021-10-05 13:31:50|12600.8|12580.8|12601.6|12581.6|12602.8|12582.8|12600|12580|0
1633440720000|2021-10-05 13:32:00|12600|12580|12601.9|12581.9|12602.3|12582.3|12599.1|12579.1|0
1633440730000|2021-10-05 13:32:10|12601.1|12581.1|12592.8|12572.8|12601.1|12581.1|12590.3|12566.9|5
1633440740000|2021-10-05 13:32:20|12592.3|12572.3|12593.8|12573.8|12594.2|12576.8|12587.3|12571.7|2
1633440750000|2021-10-05 13:32:30|12590.2|12578.2|12586.5|12574.5|12593.8|12578.2|12585.7|12573.7|0
1633440760000|2021-10-05 13:32:40|12588.9|12576.9|12581.8|12569.8|12590.7|12576.9|12581.8|12569.8|2
1633440770000|2021-10-05 13:32:50|12582.3|12570.3|12587.6|12575.6|12590.4|12576.1|12582.3|12568.3|2
1633440780000|2021-10-05 13:33:00|12586.8|12574.8|12590.7|12570.7|12590.7|12575.6|12586.2|12569.9|7
1633440790000|2021-10-05 13:33:10|12588.7|12576.7|12591.4|12571.4|12592.2|12576.7|12588.7|12571.4|1
1633440800000|2021-10-05 13:33:20|12590.7|12570.7|12593.9|12573.9|12593.9|12573.9|12590.7|12570.7|3
1633440810000|2021-10-05 13:33:30|12594.4|12574.4|12588.4|12576.4|12594.4|12578.9|12588.4|12574.4|1
1633440820000|2021-10-05 13:33:40|12587.1|12575.1|12584.2|12572.2|12589.9|12575.1|12584.2|12569.9|3
1633440830000|2021-10-05 13:33:50|12584.6|12572.6|12589.5|12569.5|12590.3|12572.6|12584.2|12567|7
1633440840000|2021-10-05 13:34:00|12590.5|12570.5|12588.5|12568.5|12591.3|12571.3|12588.5|12568.5|1
1633440850000|2021-10-05 13:34:10|12588|12568|12583.8|12571.8|12588.3|12571.8|12583.8|12567|3
1633440860000|2021-10-05 13:34:20|12587.3|12567.3|12581.3|12569.3|12587.3|12571.7|12580.5|12566.6|2
1633440870000|2021-10-05 13:34:30|12585.8|12565.8|12581.3|12569.3|12586.6|12569.3|12581.3|12565.8|2
1633440880000|2021-10-05 13:34:40|12580.5|12568.5|12580.5|12568.5|12580.5|12568.5|12577|12565|2
1633440890000|2021-10-05 13:34:50|12579.8|12567.8|12579.8|12567.8|12579.8|12567.8|12579.8|12567.8|2
1633440900000|2021-10-05 13:35:00|12578.5|12566.5|12578.5|12566.5|12578.5|12566.5|12577|12565|0
1633440910000|2021-10-05 13:35:10|12579|12567|12577|12565|12579|12567|12574.9|12562.9|0
1633440920000|2021-10-05 13:35:20|12577.7|12565.7|12577|12565|12578.2|12566.2|12577|12565|0
1633440930000|2021-10-05 13:35:30|12577.4|12565.4|12579|12567|12579|12567|12577.4|12565.4|0
1633440940000|2021-10-05 13:35:40|12583.5|12563.5|12583.2|12571.2|12583.5|12571.2|12579.9|12563.5|0
1633440950000|2021-10-05 13:35:50|12583.7|12571.7|12588.2|12576.2|12588.2|12576.2|12583.7|12571.7|0
1633440960000|2021-10-05 13:36:00|12587.8|12575.8|12588.7|12576.7|12591.5|12576.7|12586.2|12571.5|0
1633440970000|2021-10-05 13:36:10|12591.5|12571.5|12586.2|12574.2|12591.5|12574.2|12586.2|12571.5|0
1633440980000|2021-10-05 13:36:20|12585|12573|12582.8|12570.8|12585|12573|12582.8|12570.8|1
1633440990000|2021-10-05 13:36:30|12588.8|12568.8|12585.3|12573.3|12588.8|12573.3|12584.8|12568.8|0
1633441000000|2021-10-05 13:36:40|12587.3|12575.3|12585.3|12573.3|12587.3|12575.3|12585.3|12573.3|0
1633441010000|2021-10-05 13:36:50|12588|12568|12579.5|12567.5|12588|12572|12579.5|12567.5|0
1633441020000|2021-10-05 13:37:00|12579|12567|12579.5|12567.5|12580.3|12568.3|12578.2|12566.2|0
1633441030000|2021-10-05 13:37:10|12582|12570|12582.4|12570.4|12589.9|12575.8|12582|12567.8|10
1633441040000|2021-10-05 13:37:20|12583.7|12571.7|12584.4|12572.4|12584.4|12572.4|12582.9|12570.9|10
1633441050000|2021-10-05 13:37:30|12586|12574|12599.4|12587.4|12599.4|12587.4|12586|12574|1
1633441060000|2021-10-05 13:37:40|12596.9|12584.9|12607.8|12595.8|12607.8|12595.8|12596.5|12582.2|1
1633441070000|2021-10-05 13:37:50|12607.4|12595.4|12604.6|12592.6|12609.1|12597.1|12602.8|12589|6
1633441080000|2021-10-05 13:38:00|12603.6|12591.6|12611.8|12599.8|12611.8|12599.8|12602.8|12590.8|2
1633441090000|2021-10-05 13:38:10|12612.5|12600.5|12612.1|12600.1|12616.5|12600.5|12608.6|12594.8|15
1633441100000|2021-10-05 13:38:20|12611.3|12599.3|12605.8|12585.8|12611.3|12599.3|12605.8|12585.8|1
1633441110000|2021-10-05 13:38:30|12604.5|12584.5|12609.5|12589.5|12609.5|12592.6|12598.5|12582|0
1633441120000|2021-10-05 13:38:40|12609|12589|12609.5|12589.5|12609.5|12589.5|12609|12589|4
1633441130000|2021-10-05 13:38:50|12606|12594|12605.2|12593.2|12606|12594|12605.2|12593.2|0
1633441140000|2021-10-05 13:39:00|12604.8|12592.8|12604|12592|12606|12594|12604|12592|0
1633441150000|2021-10-05 13:39:10|12603.5|12591.5|12603.2|12591.2|12603.5|12591.5|12603.2|12591.2|0
1633441160000|2021-10-05 13:39:20|12602|12590|12604.2|12592.2|12610.2|12592.2|12602|12590|1
1633441170000|2021-10-05 13:39:30|12603.4|12591.4|12608.6|12588.6|12610.7|12591.4|12603.4|12588.6|1
1633441180000|2021-10-05 13:39:40|12604.2|12592.2|12602.6|12590.6|12604.2|12592.2|12601.4|12589.4|0
1633441190000|2021-10-05 13:39:50|12602.1|12590.1|12599|12587|12602.1|12590.1|12599|12587|1
1633441200000|2021-10-05 13:40:00|12598.2|12586.2|12595.8|12583.8|12598.6|12586.6|12595.7|12583.7|2
1633441210000|2021-10-05 13:40:10|12596.2|12584.2|12599|12587|12599.8|12587.8|12596.2|12584.2|0
1633441220000|2021-10-05 13:40:20|12599.5|12587.5|12605.9|12585.9|12605.9|12588.3|12599.5|12585.4|10
1633441230000|2021-10-05 13:40:30|12606.3|12586.3|12601.9|12589.9|12606.3|12589.9|12601.9|12586.3|0
1633441240000|2021-10-05 13:40:40|12605.5|12593.5|12611.7|12599.7|12612|12599.7|12605.5|12592|0
1633441250000|2021-10-05 13:40:50|12610.5|12598.5|12611.7|12599.7|12611.7|12599.7|12610.5|12598.5|0
1633441260000|2021-10-05 13:41:00|12609.7|12597.7|12608.4|12596.4|12609.7|12597.7|12608.4|12596.4|0
1633441270000|2021-10-05 13:41:10|12607.7|12595.7|12606.4|12594.4|12610.4|12595.7|12606.4|12590.4|0
1633441280000|2021-10-05 13:41:20|12605.9|12593.9|12604.2|12592.2|12606.4|12594.4|12604.2|12592.2|3
1633441290000|2021-10-05 13:41:30|12603.1|12591.1|12600.2|12588.2|12603.1|12591.1|12599.9|12587.9|4
1633441300000|2021-10-05 13:41:40|12599.4|12587.4|12598.1|12586.1|12600.2|12588.2|12598.1|12586.1|0
1633441310000|2021-10-05 13:41:50|12598.6|12586.6|12597.8|12585.8|12598.6|12586.6|12597.8|12585.8|5
1633441320000|2021-10-05 13:42:00|12598.6|12586.6|12606.6|12594.6|12608.6|12596.6|12598.6|12586.6|3
1633441330000|2021-10-05 13:42:10|12606.8|12586.8|12606.8|12586.8|12606.8|12589.6|12600.3|12586.8|0
1633441340000|2021-10-05 13:42:20|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|0
1633441370000|2021-10-05 13:42:50|12600|12588|12601.6|12589.6|12602.4|12590.4|12599.1|12587.1|0
1633441380000|2021-10-05 13:43:00|12602.1|12590.1|12606.1|12594.1|12606.1|12594.1|12602.1|12590.1|0
1633441390000|2021-10-05 13:43:10|12604.9|12592.9|12603.6|12591.6|12606.6|12594.6|12603.6|12591.6|0
1633441410000|2021-10-05 13:43:30|12606.1|12594.1|12603.6|12591.6|12606.1|12594.1|12603.6|12591.6|0
1633441420000|2021-10-05 13:43:40|12601.6|12589.6|12601.6|12589.6|12601.6|12589.6|12599.4|12587.4|7
1633441430000|2021-10-05 13:43:50|||||||||1
1633441440000|2021-10-05 13:44:00|12601.1|12589.1|12596.9|12584.9|12601.1|12589.1|12596.6|12584.6|7
1633441450000|2021-10-05 13:44:10|12598.2|12586.2|12600.5|12588.5|12600.5|12588.5|12598.2|12586.2|5
1633441460000|2021-10-05 13:44:20|12601|12589|12603.8|12591.8|12603.8|12591.8|12601|12589|0
1633441470000|2021-10-05 13:44:30|12605|12593|12612.7|12600.7|12617.1|12603|12605|12593|9
1633441480000|2021-10-05 13:44:40|12610.3|12598.3|12611.3|12599.3|12612.1|12600.1|12610.3|12598.3|0
1633441490000|2021-10-05 13:44:50|12613.6|12601.6|12613.6|12601.6|12613.6|12601.6|12613.6|12601.6|0
1633441500000|2021-10-05 13:45:00|12612.8|12600.8|12621.3|12609.3|12621.3|12609.3|12612.8|12600.8|5
1633441510000|2021-10-05 13:45:10|12620.8|12608.8|12623.9|12611.9|12623.9|12611.9|12620.3|12608.3|22
1633441520000|2021-10-05 13:45:20|12620.8|12608.8|12619.2|12607.2|12623.1|12611.1|12619.2|12607.2|17
1633441530000|2021-10-05 13:45:30|12620.8|12608.8|12619.2|12607.2|12620.8|12608.8|12616.1|12604.1|0
1633441540000|2021-10-05 13:45:40|||||||||1
1633441550000|2021-10-05 13:45:50|12620.8|12608.8|12618.5|12606.5|12620.8|12608.8|12618.5|12606.5|2
1633441560000|2021-10-05 13:46:00|12619.2|12607.2|12621.6|12609.6|12623.9|12611.9|12619.2|12607.2|10
1633441570000|2021-10-05 13:46:10|12620.8|12608.8|12617.2|12605.2|12620.8|12608.8|12617.2|12605.2|7
1633441580000|2021-10-05 13:46:20|12619.2|12607.2|12619.2|12607.2|12620|12608|12619.2|12607.2|6
1633441590000|2021-10-05 13:46:30|12618.5|12606.5|12616.9|12604.9|12618.5|12606.5|12616.9|12604.9|5
1633441600000|2021-10-05 13:46:40|12620|12608|12623.1|12611.1|12623.1|12611.1|12620|12608|0
1633441610000|2021-10-05 13:46:50|12623.6|12611.6|12622.8|12610.8|12624.4|12612.4|12622.8|12610.8|2
1633441620000|2021-10-05 13:47:00|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|12622.3|12610.3|0
1633441630000|2021-10-05 13:47:10|12623.1|12611.1|12623.1|12611.1|12624.4|12612.4|12623.1|12611.1|0
1633441640000|2021-10-05 13:47:20|12622.3|12610.3|12615.4|12603.4|12622.3|12610.3|12615.4|12603.4|0
1633441650000|2021-10-05 13:47:30|12614.9|12602.9|12617.7|12605.7|12617.7|12605.7|12614.1|12602.1|4
1633441660000|2021-10-05 13:47:40|12618.5|12606.5|12617.7|12605.7|12618.5|12606.5|12617.7|12605.7|2
1633441680000|2021-10-05 13:48:00|12619.2|12607.2|12621.6|12609.6|12622.3|12610.3|12619.2|12607.2|0
1633441690000|2021-10-05 13:48:10|12622.4|12610.4|12622.4|12610.4|12622.4|12610.4|12622.4|12610.4|0
1633441700000|2021-10-05 13:48:20|12621.6|12609.6|12619.2|12607.2|12621.6|12609.6|12618.5|12606.5|0
1633441710000|2021-10-05 13:48:30|12621.6|12609.6|12621.6|12609.6|12621.6|12609.6|12621.6|12609.6|0
1633441720000|2021-10-05 13:48:40|12622.4|12610.4|12622.4|12610.4|12624.4|12612.4|12622.4|12610.4|0
1633441730000|2021-10-05 13:48:50|12624.4|12612.4|12624.4|12612.4|12625.9|12613.9|12623.1|12611.1|2
1633441740000|2021-10-05 13:49:00|||||||||1
1633441750000|2021-10-05 13:49:10|12623.9|12611.9|12625.9|12613.9|12625.9|12613.9|12623.9|12611.9|0
1633441760000|2021-10-05 13:49:20|12624.4|12612.4|12627.5|12615.5|12627.5|12615.5|12624.4|12612.4|1
1633441770000|2021-10-05 13:49:30|12629|12617|12629.3|12617.3|12629.8|12617.8|12629|12617|12
1633441780000|2021-10-05 13:49:40|12629.8|12617.8|12630.6|12618.6|12630.6|12618.6|12629.8|12617.8|0
1633441790000|2021-10-05 13:49:50|12632.9|12620.9|12631.7|12619.7|12633.2|12621.2|12631.7|12619.7|15
1633441800000|2021-10-05 13:50:00|12632.9|12620.9|12634|12622|12634|12622|12632.4|12620.4|1
1633441830000|2021-10-05 13:50:30|12633.2|12621.2|12630.1|12618.1|12633.2|12621.2|12629.3|12617.3|0
1633441840000|2021-10-05 13:50:40|12632.5|12620.5|12631.7|12619.7|12634|12622|12631.7|12619.7|3
1633441850000|2021-10-05 13:50:50|12631.2|12619.2|12631.2|12619.2|12631.2|12619.2|12631.2|12619.2|1
1633441860000|2021-10-05 13:51:00|12626.4|12614.4|12626.1|12614.1|12626.4|12614.4|12625.6|12613.6|4
1633441870000|2021-10-05 13:51:10|12624.5|12612.5|12625.5|12613.5|12625.5|12613.5|12624.2|12612.2|12
1633441880000|2021-10-05 13:51:20|12627.5|12615.5|12627.3|12615.3|12627.5|12615.5|12626.2|12614.2|1
1633441900000|2021-10-05 13:51:40|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|0
1633441920000|2021-10-05 13:52:00|12625|12613|12625|12613|12625|12613|12625|12613|0
1633441930000|2021-10-05 13:52:10|12623.5|12611.5|12623.5|12611.5|12623.5|12611.5|12621.4|12609.4|0
1633441940000|2021-10-05 13:52:20|12621.1|12609.1|12621.1|12609.1|12621.1|12609.1|12621.1|12609.1|1
1633441950000|2021-10-05 13:52:30|12619.6|12607.6|12621.1|12609.1|12621.1|12609.1|12619.6|12607.6|0
1633441960000|2021-10-05 13:52:40|12621.9|12609.9|12621.9|12609.9|12621.9|12609.9|12621.9|12609.9|0
1633441980000|2021-10-05 13:53:00|12625|12613|12625|12613|12625|12613|12625|12613|0
1633441990000|2021-10-05 13:53:10|12628.9|12616.9|12631.7|12619.7|12631.7|12619.7|12628.9|12616.9|0
1633442000000|2021-10-05 13:53:20|12632.5|12620.5|12628.9|12616.9|12632.5|12620.5|12628.9|12616.9|0
1633442030000|2021-10-05 13:53:50|12631.7|12619.7|12633.5|12621.5|12636|12624|12631.7|12619.7|3
1633442040000|2021-10-05 13:54:00|12632.8|12620.8|12634.8|12622.8|12634.8|12622.8|12632|12620|0
1633442050000|2021-10-05 13:54:10|12633.6|12621.6|12634.8|12622.8|12634.8|12622.8|12632.8|12620.8|0
1633442060000|2021-10-05 13:54:20|12635.3|12623.3|12632.5|12620.5|12635.3|12623.3|12632|12620|0
1633442070000|2021-10-05 13:54:30|12631.2|12619.2|12631.2|12619.2|12631.2|12619.2|12631.2|12619.2|0
1633442080000|2021-10-05 13:54:40|12629.7|12617.7|12628.1|12616.1|12629.7|12617.7|12627.3|12615.3|0
1633442090000|2021-10-05 13:54:50|12629.7|12617.7|12629.7|12617.7|12629.7|12617.7|12629.7|12617.7|0
1633442100000|2021-10-05 13:55:00|12628.9|12616.9|12630.9|12618.9|12630.9|12618.9|12628.9|12616.9|0
1633442110000|2021-10-05 13:55:10|12632|12620|12629.7|12617.7|12632.5|12620.5|12628.9|12616.9|0
1633442120000|2021-10-05 13:55:20|12631.7|12619.7|12631.7|12619.7|12631.7|12619.7|12631.7|12619.7|0
1633442140000|2021-10-05 13:55:40|12633.7|12621.7|12631.7|12619.7|12633.7|12621.7|12631.7|12619.7|0
1633442150000|2021-10-05 13:55:50|12633.7|12621.7|12628.9|12616.9|12633.7|12621.7|12628.9|12616.9|0
1633442160000|2021-10-05 13:56:00|12628.1|12616.1|12626.6|12614.6|12628.1|12616.1|12625.8|12613.8|0
1633442170000|2021-10-05 13:56:10|12627.4|12615.4|12625.8|12613.8|12627.4|12615.4|12625.8|12613.8|0
1633442180000|2021-10-05 13:56:20|12624.6|12612.6|12625.8|12613.8|12625.8|12613.8|12624.6|12612.6|0
1633442190000|2021-10-05 13:56:30|12627.4|12615.4|12630.5|12618.5|12630.6|12618.6|12627.4|12615.4|1
1633442200000|2021-10-05 13:56:40|12631.7|12619.7|12631.7|12619.7|12631.7|12619.7|12631.7|12619.7|0
1633442210000|2021-10-05 13:56:50|12630.5|12618.5|12630.5|12618.5|12630.5|12618.5|12628.9|12616.9|0
1633442220000|2021-10-05 13:57:00|12628.4|12616.4|12627.7|12615.7|12628.4|12616.4|12627.7|12615.7|0
1633442230000|2021-10-05 13:57:10|12628.1|12616.1|12629.7|12617.7|12629.7|12617.7|12628.1|12616.1|0
1633442240000|2021-10-05 13:57:20|12628.9|12616.9|12625.6|12613.6|12628.9|12616.9|12625.6|12613.6|0
1633442250000|2021-10-05 13:57:30|12626.9|12614.9|12626.9|12614.9|12626.9|12614.9|12626.9|12614.9|0
1633442270000|2021-10-05 13:57:50|12625.6|12613.6|12626.9|12614.9|12626.9|12614.9|12625.6|12613.6|0
1633442280000|2021-10-05 13:58:00|12625.6|12613.6|12628.9|12616.9|12628.9|12616.9|12625.6|12613.6|0
1633442290000|2021-10-05 13:58:10|12627.7|12615.7|12625.6|12613.6|12627.7|12615.7|12625.6|12613.6|0
1633442300000|2021-10-05 13:58:20|12625.3|12613.3|12622.5|12610.5|12625.3|12613.3|12622.5|12610.5|1
1633442310000|2021-10-05 13:58:30|12622.7|12610.7|12618.4|12606.4|12622.7|12610.7|12618.4|12606.4|2
1633442330000|2021-10-05 13:58:50|12619.6|12607.6|12620.4|12608.4|12620.4|12608.4|12619.6|12607.6|0
1633442340000|2021-10-05 13:59:00|12619.9|12607.9|12617.3|12605.3|12619.9|12607.9|12617.3|12605.3|1
1633442350000|2021-10-05 13:59:10|12618.1|12606.1|12618.8|12606.8|12618.8|12606.8|12617.3|12605.3|1
1633442360000|2021-10-05 13:59:20|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|0
1633442370000|2021-10-05 13:59:30|12618.8|12606.8|12618.8|12606.8|12618.8|12606.8|12618.8|12606.8|0
1633442380000|2021-10-05 13:59:40|12618.1|12606.1|12618.4|12606.4|12618.4|12606.4|12618.1|12606.1|10
1633442390000|2021-10-05 13:59:50|12619.1|12607.1|12619.1|12607.1|12619.1|12607.1|12619.1|12607.1|0
1633442420000|2021-10-05 14:00:20|12621.5|12609.5|12626|12614|12626|12614|12621.5|12609.5|1
1633442430000|2021-10-05 14:00:30|12627.6|12615.6|12627.6|12615.6|12627.6|12615.6|12627.6|12615.6|2
1633442440000|2021-10-05 14:00:40|12626|12614|12626|12614|12626|12614|12626|12614|42
1633442450000|2021-10-05 14:00:50|12626.8|12614.8|12627.6|12615.6|12627.6|12615.6|12626.8|12614.8|3
1633442460000|2021-10-05 14:01:00|12629.9|12617.9|12630.7|12618.7|12630.7|12618.7|12629.9|12617.9|5
1633442470000|2021-10-05 14:01:10|12629.9|12617.9|12629.1|12617.1|12629.9|12617.9|12629.1|12617.1|6
1633442480000|2021-10-05 14:01:20|12624.5|12612.5|12626.3|12614.3|12626.3|12614.3|12623.5|12611.5|0
1633442490000|2021-10-05 14:01:30|12627.1|12615.1|12626.3|12614.3|12630.7|12618.7|12626.3|12614.3|10
1633442500000|2021-10-05 14:01:40|12624|12612|12624|12612|12624|12612|12624|12612|0
1633442520000|2021-10-05 14:02:00|12627.1|12615.1|12627.9|12615.9|12628.6|12616.6|12627.1|12615.1|0
1633442530000|2021-10-05 14:02:10|12627.1|12615.1|12627.1|12615.1|12627.1|12615.1|12627.1|12615.1|0
1633442540000|2021-10-05 14:02:20|12628.3|12616.3|12627.1|12615.1|12628.3|12616.3|12627.1|12615.1|0
1633442550000|2021-10-05 14:02:30|12627.6|12615.6|12628.3|12616.3|12628.3|12616.3|12627.6|12615.6|0
1633442560000|2021-10-05 14:02:40|12627.6|12615.6|12625.5|12613.5|12627.6|12615.6|12624.8|12612.8|10
1633442570000|2021-10-05 14:02:50|12626.3|12614.3|12627.9|12615.9|12627.9|12615.9|12626.3|12614.3|0
1633442580000|2021-10-05 14:03:00|12627.1|12615.1|12632.2|12620.2|12632.2|12620.2|12627.1|12615.1|5
1633442590000|2021-10-05 14:03:10|||||||||13
1633442600000|2021-10-05 14:03:20|12633|12621|12633|12621|12633|12621|12633|12621|8
1633442610000|2021-10-05 14:03:30|12633.8|12621.8|12640.2|12628.2|12644.7|12628.2|12633.8|12621.8|6
1633442620000|2021-10-05 14:03:40|12641.5|12629.5|12644.6|12632.6|12646.3|12634.3|12641.5|12629.5|3
1633442630000|2021-10-05 14:03:50|12645.8|12633.8|12644.6|12632.6|12647.8|12635.8|12644.6|12632.6|1
1633442640000|2021-10-05 14:04:00|12641.8|12629.8|12643.8|12631.8|12644.3|12632.3|12641.8|12629.8|0
1633442650000|2021-10-05 14:04:10|12644.6|12632.6|12648.3|12636.3|12648.3|12636.3|12644.6|12632.6|3
1633442660000|2021-10-05 14:04:20|12646.9|12634.9|12648.4|12636.4|12648.4|12636.4|12644.6|12632.6|11
1633442670000|2021-10-05 14:04:30|12646.4|12634.4|12646.4|12634.4|12646.4|12634.4|12645.6|12633.6|0
1633442680000|2021-10-05 14:04:40|12647.2|12635.2|12649.5|12637.5|12650|12638|12647.2|12635.2|13
1633442690000|2021-10-05 14:04:50|12648|12636|12649.5|12637.5|12649.5|12637.5|12648|12636|1
1633442700000|2021-10-05 14:05:00|12650|12638|12650|12638|12650|12638|12650|12638|0
1633442710000|2021-10-05 14:05:10|12647.7|12635.7|12648|12636|12650|12638|12647.7|12635.7|17
1633442720000|2021-10-05 14:05:20|12647.5|12635.5|12646.7|12634.7|12647.5|12635.5|12645.5|12633.5|0
1633442730000|2021-10-05 14:05:30|12647.7|12635.7|12651.9|12639.9|12651.9|12639.9|12647.7|12635.7|2
1633442740000|2021-10-05 14:05:40|12655|12643|12652.6|12640.6|12655|12643|12651.1|12639.1|5
1633442750000|2021-10-05 14:05:50|12653.4|12641.4|12652.6|12640.6|12655|12643|12652.6|12640.6|0
1633442760000|2021-10-05 14:06:00|12653.4|12641.4|12656.2|12644.2|12656.2|12644.2|12653.4|12641.4|14
1633442770000|2021-10-05 14:06:10|12657.8|12645.8|12657.3|12645.3|12657.8|12645.8|12656.5|12644.5|7
1633442780000|2021-10-05 14:06:20|12653.4|12641.4|12653.4|12641.4|12653.4|12641.4|12653.4|12641.4|0
1633442790000|2021-10-05 14:06:30|12653.9|12641.9|12655.3|12643.3|12655.3|12643.3|12653.9|12641.9|36
1633442800000|2021-10-05 14:06:40|12653|12641|12648.3|12636.3|12653|12641|12648.3|12636.3|1
1633442810000|2021-10-05 14:06:50|12649.1|12637.1|12649.1|12637.1|12649.1|12637.1|12649.1|12637.1|0
1633442820000|2021-10-05 14:07:00|12647.9|12635.9|12642.9|12630.9|12647.9|12635.9|12642.1|12630.1|1
1633442830000|2021-10-05 14:07:10|12644.5|12632.5|12644.5|12632.5|12644.5|12632.5|12644.5|12632.5|0
1633442850000|2021-10-05 14:07:30|12646.8|12634.8|12645.2|12633.2|12646.8|12634.8|12645.2|12633.2|0
1633442860000|2021-10-05 14:07:40|12644.8|12632.8|12645.2|12633.2|12645.2|12633.2|12643.2|12631.2|0
1633442870000|2021-10-05 14:07:50|12643.7|12631.7|12641.4|12629.4|12643.7|12631.7|12641.4|12629.4|1
1633442880000|2021-10-05 14:08:00|12642.1|12630.1|12642.9|12630.9|12642.9|12630.9|12642.1|12630.1|0
1633442890000|2021-10-05 14:08:10|12646|12634|12642.9|12630.9|12646|12634|12642.9|12630.9|0
1633442900000|2021-10-05 14:08:20|12642.1|12630.1|12643.7|12631.7|12643.7|12631.7|12640.1|12628.1|0
1633442910000|2021-10-05 14:08:30|12646|12634|12641.4|12629.4|12646|12634|12641.4|12629.4|0
1633442920000|2021-10-05 14:08:40|12642.1|12630.1|12642.1|12630.1|12642.1|12630.1|12642.1|12630.1|0
1633442930000|2021-10-05 14:08:50|12643.7|12631.7|12643.7|12631.7|12644.5|12632.5|12643.7|12631.7|0
1633442940000|2021-10-05 14:09:00|12642.9|12630.9|12641.7|12629.7|12642.9|12630.9|12640.1|12628.1|6
1633442950000|2021-10-05 14:09:10|12642.4|12630.4|12641.7|12629.7|12642.4|12630.4|12641.7|12629.7|0
1633442960000|2021-10-05 14:09:20|12642.4|12630.4|12639.6|12627.6|12642.4|12630.4|12639.6|12627.6|0
1633442980000|2021-10-05 14:09:40|12637.3|12625.3|12638.9|12626.9|12638.9|12626.9|12637.3|12625.3|0
1633442990000|2021-10-05 14:09:50|12641.2|12629.2|12642.4|12630.4|12642.4|12630.4|12639.6|12627.6|0
1633443000000|2021-10-05 14:10:00|12643.2|12631.2|12651.5|12639.5|12651.5|12639.5|12643.2|12631.2|8
1633443010000|2021-10-05 14:10:10|12654.6|12642.6|12664.5|12652.5|12665.3|12653.3|12654.6|12642.6|5
1633443030000|2021-10-05 14:10:30|12659.1|12647.1|12657.8|12645.8|12659.1|12647.1|12657.5|12645.5|2
1633443040000|2021-10-05 14:10:40|12658.6|12646.6|12656.3|12644.3|12658.6|12646.6|12656.3|12644.3|0
1633443060000|2021-10-05 14:11:00|12655.5|12643.5|12655.5|12643.5|12655.5|12643.5|12655.5|12643.5|0
1633443070000|2021-10-05 14:11:10|12657.1|12645.1|12658.6|12646.6|12660.6|12648.6|12657.1|12645.1|0
1633443090000|2021-10-05 14:11:30|12657.1|12645.1|12655.5|12643.5|12657.1|12645.1|12655.5|12643.5|0
1633443100000|2021-10-05 14:11:40|12654.7|12642.7|12656.8|12644.8|12656.8|12644.8|12653.2|12641.2|11
1633443110000|2021-10-05 14:11:50|12659.9|12647.9|12660.6|12648.6|12662.2|12650.2|12659.9|12647.9|7
1633443120000|2021-10-05 14:12:00|12660.2|12648.2|12660.2|12648.2|12660.2|12648.2|12660.2|12648.2|0
1633443130000|2021-10-05 14:12:10|12655.5|12643.5|12658.3|12646.3|12658.3|12646.3|12655.5|12643.5|10
1633443140000|2021-10-05 14:12:20|12657.5|12645.5|12657.5|12645.5|12657.5|12645.5|12657.5|12645.5|0
1633443160000|2021-10-05 14:12:40|12659.9|12647.9|12657.5|12645.5|12660.7|12648.7|12657.5|12645.5|2
1633443170000|2021-10-05 14:12:50|12658.3|12646.3|12658.3|12646.3|12658.3|12646.3|12658.3|12646.3|1
1633443180000|2021-10-05 14:13:00|12657.5|12645.5|12657.5|12645.5|12657.5|12645.5|12657.5|12645.5|1
1633443190000|2021-10-05 14:13:10|12656.8|12644.8|12658.3|12646.3|12658.3|12646.3|12656.8|12644.8|6
1633443200000|2021-10-05 14:13:20|12659.1|12647.1|12660.7|12648.7|12660.7|12648.7|12659.1|12647.1|0
1633443210000|2021-10-05 14:13:30|12661.1|12649.1|12661.6|12649.6|12663.2|12651.2|12661.1|12649.1|13
1633443220000|2021-10-05 14:13:40|12663.2|12651.2|12661.6|12649.6|12663.2|12651.2|12661.6|12649.6|0
1633443230000|2021-10-05 14:13:50|12663.2|12651.2|12663.2|12651.2|12663.2|12651.2|12662.4|12650.4|0
1633443240000|2021-10-05 14:14:00|||||||||6
1633443250000|2021-10-05 14:14:10|12664.1|12652.1|12665.7|12653.7|12665.7|12653.7|12663.6|12651.6|10
1633443260000|2021-10-05 14:14:20|12667.2|12655.2|12664.4|12652.4|12667.2|12655.2|12663.6|12651.6|1
1633443270000|2021-10-05 14:14:30|12665.2|12653.2|12665.7|12653.7|12665.7|12653.7|12665.2|12653.2|0
1633443280000|2021-10-05 14:14:40|12663.6|12651.6|12663.6|12651.6|12663.6|12651.6|12663.6|12651.6|0
1633443290000|2021-10-05 14:14:50|12665.7|12653.7|12665.7|12653.7|12665.7|12653.7|12665.7|12653.7|0
1633443300000|2021-10-05 14:15:00|12663.2|12651.2|12667|12647|12667|12652.1|12662.1|12647|20
1633443310000|2021-10-05 14:15:10|12668.6|12648.6|12667.5|12647.5|12668.6|12652|12663.5|12647|2
1633443320000|2021-10-05 14:15:20|12666|12646|12667.1|12655.1|12669.1|12655.1|12666|12646|0
1633443330000|2021-10-05 14:15:30|12667.6|12655.6|12665.7|12653.7|12667.6|12655.6|12665.5|12653.5|0
1633443340000|2021-10-05 14:15:40|12664.9|12652.9|12667.7|12655.7|12667.7|12655.7|12664.9|12652.9|8
1633443350000|2021-10-05 14:15:50|12668.2|12656.2|12674.2|12654.2|12675|12658.7|12668.2|12654.2|2
1633443360000|2021-10-05 14:16:00|12675|12655|12675.8|12655.8|12675.8|12655.8|12675|12655|0
1633443370000|2021-10-05 14:16:10|12675|12655|12668.2|12656.2|12675|12657|12666.2|12653.5|0
1633443380000|2021-10-05 14:16:20|12667|12655|12675.8|12655.8|12675.8|12657.3|12667|12654.2|0
1633443390000|2021-10-05 14:16:30|12673|12661|12673|12661|12673|12661|12673|12661|0
1633443400000|2021-10-05 14:16:40|12673.8|12661.8|12671|12659|12674.1|12662.1|12671|12659|0
1633443410000|2021-10-05 14:16:50|12670.5|12658.5|12667.7|12655.7|12670.5|12658.5|12667|12655|0
1633443420000|2021-10-05 14:17:00|12669.3|12657.3|12667.9|12655.9|12669.3|12657.3|12664.9|12652.9|0
1633443430000|2021-10-05 14:17:10|12667|12655|12667|12655|12667|12655|12666.5|12654.5|5
1633443460000|2021-10-05 14:17:40|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|12666.2|12654.2|0
1633443480000|2021-10-05 14:18:00|12667|12655|12667|12655|12667.8|12655.8|12667|12655|0
1633443500000|2021-10-05 14:18:20|12667.8|12655.8|12668.5|12656.5|12668.5|12656.5|12667.8|12655.8|0
1633443510000|2021-10-05 14:18:30|12667.8|12655.8|12665.7|12653.7|12667.8|12655.8|12665.7|12653.7|0
1633443520000|2021-10-05 14:18:40|12667.3|12655.3|12667.3|12655.3|12667.3|12655.3|12667.3|12655.3|0
1633443540000|2021-10-05 14:19:00|12668.1|12656.1|12667.6|12655.6|12668.1|12656.1|12667.6|12655.6|1
1633443550000|2021-10-05 14:19:10|12669.6|12657.6|12669.6|12657.6|12669.6|12657.6|12669.6|12657.6|1
1633443560000|2021-10-05 14:19:20|12670.6|12658.6|12670.1|12658.1|12670.6|12658.6|12670.1|12658.1|1
1633443570000|2021-10-05 14:19:30|12667.8|12655.8|12667.8|12655.8|12667.8|12655.8|12667.8|12655.8|0
1633443580000|2021-10-05 14:19:40|12668.5|12656.5|12672.1|12652.1|12672.1|12656.5|12668.5|12652.1|0
1633443590000|2021-10-05 14:19:50|12667.6|12655.6|12665.1|12653.1|12667.6|12655.6|12665.1|12653.1|0
1633443610000|2021-10-05 14:20:10|12665.9|12653.9|12665.9|12653.9|12665.9|12653.9|12665.9|12653.9|0
1633443620000|2021-10-05 14:20:20|12663.1|12651.1|12664.6|12652.6|12665.4|12653.4|12661|12649|1
1633443630000|2021-10-05 14:20:30|12666.6|12654.6|12667.1|12655.1|12667.1|12655.1|12666.6|12654.6|0
1633443640000|2021-10-05 14:20:40|12668.4|12656.4|12669.2|12657.2|12669.2|12657.2|12668.4|12656.4|0
1633443660000|2021-10-05 14:21:00|12669.6|12657.6|12665.9|12653.9|12669.6|12657.6|12665.1|12653.1|1
1633443670000|2021-10-05 14:21:10|12665.1|12653.1|12666.4|12654.4|12666.4|12654.4|12665.1|12653.1|0
1633443680000|2021-10-05 14:21:20|12665.6|12653.6|12663.9|12651.9|12666.4|12654.4|12663.9|12651.9|0
1633443690000|2021-10-05 14:21:30|12663.1|12651.1|12664.6|12652.6|12664.6|12652.6|12663.1|12651.1|0
1633443700000|2021-10-05 14:21:40|12663.9|12651.9|12663.1|12651.1|12663.9|12651.9|12663.1|12651.1|0
1633443710000|2021-10-05 14:21:50|12663.9|12651.9|12664.6|12652.6|12664.6|12652.6|12663.1|12651.1|0
1633443720000|2021-10-05 14:22:00|12663.9|12651.9|12663.9|12651.9|12663.9|12651.9|12663.1|12651.1|0
1633443730000|2021-10-05 14:22:10|12663.1|12651.1|12663.9|12651.9|12663.9|12651.9|12663.1|12651.1|0
1633443740000|2021-10-05 14:22:20|12663.1|12651.1|12663.1|12651.1|12663.1|12651.1|12663.1|12651.1|0
1633443750000|2021-10-05 14:22:30|12662.3|12650.3|12660.3|12648.3|12662.3|12650.3|12660.3|12648.3|1
1633443760000|2021-10-05 14:22:40|12659.5|12647.5|12659|12647|12659.5|12647.5|12659|12647|1
1633443770000|2021-10-05 14:22:50|12659.8|12647.8|12659.8|12647.8|12659.8|12647.8|12659.8|12647.8|0
1633443780000|2021-10-05 14:23:00|12659|12647|12660.3|12648.3|12661.1|12649.1|12659|12647|0
1633443790000|2021-10-05 14:23:10|12658.3|12646.3|12659.8|12647.8|12661.1|12649.1|12658.3|12646.3|3
1633443800000|2021-10-05 14:23:20|12659|12647|12657|12645|12659|12647|12657|12645|0
1633443810000|2021-10-05 14:23:30|12658.6|12646.6|12658.6|12646.6|12658.6|12646.6|12658.6|12646.6|0
1633443820000|2021-10-05 14:23:40|12657.8|12645.8|12657.8|12645.8|12657.8|12645.8|12657.8|12645.8|0
1633443830000|2021-10-05 14:23:50|12657|12645|12657|12645|12657|12645|12657|12645|0
1633443840000|2021-10-05 14:24:00|12655.5|12643.5|12650.6|12638.6|12655.5|12643.5|12650.6|12638.6|12
1633443850000|2021-10-05 14:24:10|12649.9|12637.9|12650.7|12630.7|12652|12637.9|12647.2|12630.7|5
1633443860000|2021-10-05 14:24:20|12649.9|12629.9|12649.9|12629.9|12649.9|12629.9|12649.9|12629.9|0
1633443870000|2021-10-05 14:24:30|12644.7|12632.7|12645.5|12633.5|12645.5|12633.5|12643.9|12631.9|1
1633443880000|2021-10-05 14:24:40|12644.7|12632.7|12648.7|12636.7|12648.7|12636.7|12644.7|12632.7|22
1633443890000|2021-10-05 14:24:50|12647|12635|12650|12638|12650|12638|12647|12635|3
1633443900000|2021-10-05 14:25:00|12647|12635|12648|12636|12650.7|12636|12645.8|12629.8|6
1633443910000|2021-10-05 14:25:10|12648.7|12636.7|12645.5|12633.5|12648.7|12636.7|12645|12633|0
1633443920000|2021-10-05 14:25:20|12644.2|12632.2|12648.3|12636.3|12648.3|12636.3|12644.2|12632.2|0
1633443930000|2021-10-05 14:25:30|12648.7|12636.7|12645|12633|12648.7|12636.7|12645|12633|0
1633443940000|2021-10-05 14:25:40|12645.8|12633.8|12645|12633|12645.8|12633.8|12645|12633|0
1633443950000|2021-10-05 14:25:50|12645.5|12633.5|12644.2|12632.2|12645.5|12633.5|12644.2|12632.2|0
1633443960000|2021-10-05 14:26:00|12645.5|12633.5|12648.8|12636.8|12650.8|12638.8|12643.8|12631.8|10
1633443970000|2021-10-05 14:26:10|12652.3|12632.3|12645.5|12633.5|12652.3|12636|12645.5|12630.7|0
1633443980000|2021-10-05 14:26:20|12647.5|12635.5|12647.5|12635.5|12647.5|12635.5|12647.5|12635.5|0
1633443990000|2021-10-05 14:26:30|12648.3|12636.3|12650|12638|12650.8|12638.8|12647.5|12635.5|2
1633444000000|2021-10-05 14:26:40|12648|12636|12647.8|12635.8|12650|12638|12647.8|12635.8|0
1633444010000|2021-10-05 14:26:50|12647|12635|12650|12638|12650|12638|12647|12635|10
1633444020000|2021-10-05 14:27:00|12650.8|12638.8|12650.8|12638.8|12650.8|12638.8|12650.8|12638.8|0
1633444030000|2021-10-05 14:27:10|12652|12640|12650.3|12638.3|12654.3|12640|12650.3|12633.8|4
1633444040000|2021-10-05 14:27:20|12653.8|12633.8|12653.8|12633.8|12654.6|12639.1|12649.8|12633.8|0
1633444050000|2021-10-05 14:27:30|12654.6|12634.6|12654.6|12634.6|12654.6|12634.6|12653.8|12633.8|0
1633444070000|2021-10-05 14:27:50|12653.8|12633.8|12652.3|12632.3|12653.8|12635.8|12647.8|12632.3|0
1633444080000|2021-10-05 14:28:00|12653.1|12633.1|12649.4|12637.4|12653.8|12637.4|12649.4|12633.1|0
1633444090000|2021-10-05 14:28:10|12648.6|12636.6|12647.8|12635.8|12648.6|12636.6|12647.8|12635.8|0
1633444100000|2021-10-05 14:28:20|12648.6|12636.6|12647.8|12635.8|12648.6|12636.6|12647.8|12635.8|0
1633444110000|2021-10-05 14:28:30|12645.8|12633.8|12645.8|12633.8|12645.8|12633.8|12645.8|12633.8|0
1633444120000|2021-10-05 14:28:40|12643.8|12631.8|12644.2|12632.2|12644.2|12632.2|12643.8|12631.8|0
1633444130000|2021-10-05 14:28:50|12643.5|12631.5|12643|12631|12643.5|12631.5|12643|12631|1
1633444140000|2021-10-05 14:29:00|12642.5|12630.5|12642|12630|12643.3|12631.3|12641.6|12629.6|1
1633444150000|2021-10-05 14:29:10|12642.5|12630.5|12642.5|12630.5|12642.5|12630.5|12641.3|12629.3|0
1633444160000|2021-10-05 14:29:20|12641.6|12629.6|12638.5|12626.5|12641.6|12629.6|12638.5|12626.5|0
1633444170000|2021-10-05 14:29:30|12636.4|12624.4|12632.9|12620.9|12637.7|12625.7|12632.9|12620.9|5
1633444180000|2021-10-05 14:29:40|12639.1|12619.1|12637.8|12617.8|12639.1|12619.1|12637.8|12617.8|0
1633444190000|2021-10-05 14:29:50|12638.6|12618.6|12637.8|12617.8|12639.4|12619.4|12637.8|12617.8|0
1633444200000|2021-10-05 14:30:00|12631.8|12619.8|12637.8|12617.8|12637.8|12621.3|12631.8|12616.3|0
1633444210000|2021-10-05 14:30:10|12638.6|12618.6|12639.1|12619.1|12639.8|12619.8|12637.8|12617.8|0
1633444220000|2021-10-05 14:30:20|12639.8|12619.8|12641.7|12621.7|12643.4|12623.4|12639.8|12619.8|0
1633444230000|2021-10-05 14:30:30|12637.2|12625.2|12634.4|12622.4|12639.8|12625.2|12634.4|12619.4|0
1633444240000|2021-10-05 14:30:40|12639.8|12619.8|12639.8|12619.8|12639.8|12619.8|12639.4|12619.4|0
1633444250000|2021-10-05 14:30:50|12639.4|12619.4|12638.6|12618.6|12639.4|12621.3|12631.8|12618.6|0
1633444260000|2021-10-05 14:31:00|12637.8|12617.8|12633.3|12621.3|12637.8|12622.1|12633.3|12617.8|0
1633444270000|2021-10-05 14:31:10|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|12632.6|12620.6|0
1633444280000|2021-10-05 14:31:20|12632.1|12620.1|12630.5|12618.5|12632.1|12620.1|12630.5|12618.5|0
1633444290000|2021-10-05 14:31:30|12629.3|12617.3|12637|12617|12637|12619.8|12629.3|12617|3
1633444300000|2021-10-05 14:31:40|12637.8|12617.8|12631.8|12619.8|12637.8|12620.6|12631.8|12617.8|0
1633444310000|2021-10-05 14:31:50|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|0
1633444340000|2021-10-05 14:32:20|12628.5|12616.5|12627.4|12615.4|12628.5|12616.5|12626.2|12614.2|1
1633444350000|2021-10-05 14:32:30|12627|12615|12626.7|12614.7|12627.4|12615.4|12626.2|12614.2|0
1633444360000|2021-10-05 14:32:40|12627.8|12615.8|12625.9|12613.9|12627.8|12615.8|12625.9|12613.9|8
1633444370000|2021-10-05 14:32:50|12626.7|12614.7|12629.5|12617.5|12629.5|12617.5|12626.7|12614.7|0
1633444380000|2021-10-05 14:33:00|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|0
1633444390000|2021-10-05 14:33:10|12626.2|12614.2|12626.7|12614.7|12626.7|12614.7|12626.2|12614.2|0
1633444400000|2021-10-05 14:33:20|12624.6|12612.6|12626.7|12614.7|12626.7|12614.7|12624.6|12612.6|0
1633444410000|2021-10-05 14:33:30|12627.5|12615.5|12627.9|12615.9|12627.9|12615.9|12626.7|12614.7|5
1633444420000|2021-10-05 14:33:40|12626.7|12614.7|12626.7|12614.7|12626.7|12614.7|12626.7|12614.7|0
1633444430000|2021-10-05 14:33:50|12625.9|12613.9|12624.7|12612.7|12626.7|12614.7|12624.7|12612.7|5
1633444440000|2021-10-05 14:34:00|12625.9|12613.9|12625.1|12613.1|12626.7|12614.7|12623.1|12611.1|2
1633444450000|2021-10-05 14:34:10|12623.6|12611.6|12623.6|12611.6|12623.6|12611.6|12623.6|12611.6|0
1633444460000|2021-10-05 14:34:20|12624.4|12612.4|12625.6|12613.6|12625.6|12613.6|12624.4|12612.4|1
1633444470000|2021-10-05 14:34:30|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|0
1633444480000|2021-10-05 14:34:40|12626.9|12614.9|12621.7|12609.7|12626.9|12614.9|12621.7|12609.7|14
1633444490000|2021-10-05 14:34:50|12622.2|12610.2|12622.2|12610.2|12622.9|12610.9|12622.2|12610.2|0
1633444500000|2021-10-05 14:35:00|12623.7|12611.7|12623.7|12611.7|12623.7|12611.7|12623.7|12611.7|0
1633444510000|2021-10-05 14:35:10|12624.5|12612.5|12624.5|12612.5|12624.5|12612.5|12624.5|12612.5|0
1633444520000|2021-10-05 14:35:20|||||||||1
1633444540000|2021-10-05 14:35:40|12622.2|12610.2|12622.9|12610.9|12622.9|12610.9|12622.2|12610.2|0
1633444550000|2021-10-05 14:35:50|12622.2|12610.2|12622.2|12610.2|12622.2|12610.2|12622.2|12610.2|0
1633444580000|2021-10-05 14:36:20|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|0
1633444590000|2021-10-05 14:36:30|12626.8|12614.8|12630.4|12618.4|12631.2|12619.2|12626.8|12614.8|0
1633444600000|2021-10-05 14:36:40|12631.2|12619.2|12630.7|12618.7|12631.5|12619.5|12630.7|12618.7|5
1633444610000|2021-10-05 14:36:50|12631.5|12619.5|12630.7|12618.7|12631.5|12619.5|12630.7|12618.7|0
1633444620000|2021-10-05 14:37:00|12629.9|12617.9|12629.2|12617.2|12629.9|12617.9|12629.2|12617.2|5
1633444630000|2021-10-05 14:37:10|12629.9|12617.9|12631.5|12619.5|12631.5|12619.5|12629.9|12617.9|0
1633444640000|2021-10-05 14:37:20|12633.5|12621.5|12635.8|12623.8|12635.8|12623.8|12633.5|12621.5|1
1633444650000|2021-10-05 14:37:30|12635.1|12623.1|12636.2|12624.2|12638.2|12626.2|12635.1|12623.1|5
1633444660000|2021-10-05 14:37:40|12638.2|12626.2|12639.4|12627.4|12640.2|12628.2|12638.2|12626.2|4
1633444680000|2021-10-05 14:38:00|12640.2|12628.2|12640.2|12628.2|12641.8|12629.8|12639.4|12627.4|5
1633444690000|2021-10-05 14:38:10|12641|12629|12640.2|12628.2|12641.8|12629.8|12640.2|12628.2|0
1633444700000|2021-10-05 14:38:20|12639.4|12627.4|12641|12629|12641|12629|12639.4|12627.4|0
1633444710000|2021-10-05 14:38:30|12642.5|12630.5|12642.1|12630.1|12643.3|12631.3|12641.3|12629.3|3
1633444720000|2021-10-05 14:38:40|12643.3|12631.3|12643.3|12631.3|12643.3|12631.3|12643.3|12631.3|3
1633444730000|2021-10-05 14:38:50|12641.8|12629.8|12643.3|12631.3|12643.3|12631.3|12641.8|12629.8|0
1633444740000|2021-10-05 14:39:00|12644.9|12632.9|12644.1|12632.1|12644.9|12632.9|12644.1|12632.1|7
1633444750000|2021-10-05 14:39:10|12643.3|12631.3|12643.3|12631.3|12643.3|12631.3|12643.3|12631.3|0
1633444760000|2021-10-05 14:39:20|12644.9|12632.9|12644.9|12632.9|12644.9|12632.9|12644.9|12632.9|1
1633444780000|2021-10-05 14:39:40|||||||||3
1633444800000|2021-10-05 14:40:00|12642.6|12630.6|12642.6|12630.6|12642.6|12630.6|12642.6|12630.6|0
1633444810000|2021-10-05 14:40:10|12643.3|12631.3|12646.4|12634.4|12646.4|12634.4|12643.3|12631.3|2
1633444820000|2021-10-05 14:40:20|12644.9|12632.9|12646.4|12634.4|12646.4|12634.4|12644.9|12632.9|1
1633444830000|2021-10-05 14:40:30|12645.7|12633.7|12645.2|12633.2|12646.4|12634.4|12645.2|12633.2|0
1633444850000|2021-10-05 14:40:50|12644.4|12632.4|12645.2|12633.2|12646.4|12634.4|12644.4|12632.4|0
1633444860000|2021-10-05 14:41:00|12646.4|12634.4|12645.2|12633.2|12646.4|12634.4|12645.2|12633.2|0
1633444870000|2021-10-05 14:41:10|12644.4|12632.4|12646.4|12634.4|12646.4|12634.4|12644.4|12632.4|0
1633444880000|2021-10-05 14:41:20|12645.2|12633.2|12646|12634|12646.4|12634.4|12645.2|12633.2|2
1633444900000|2021-10-05 14:41:40|12648|12636|12648|12636|12648|12636|12648|12636|10
1633444910000|2021-10-05 14:41:50|12646.7|12634.7|12646|12634|12646.7|12634.7|12644.4|12632.4|2
1633444930000|2021-10-05 14:42:10|12645.2|12633.2|12645.2|12633.2|12646|12634|12645.2|12633.2|0
1633444940000|2021-10-05 14:42:20|12646|12634|12654.2|12634.2|12654.2|12639.4|12645.2|12633.2|3
1633444950000|2021-10-05 14:42:30|12652.2|12640.2|12654.7|12642.7|12654.7|12642.7|12651.4|12639.4|0
1633444960000|2021-10-05 14:42:40|12656|12644|12656.8|12644.8|12656.8|12644.8|12654.6|12642.6|3
1633444970000|2021-10-05 14:42:50|12656.3|12644.3|12648|12636|12656.3|12644.3|12648|12636|2
1633444980000|2021-10-05 14:43:00|12648.8|12636.8|12648.5|12636.5|12653|12636.8|12647.5|12633|0
1633445000000|2021-10-05 14:43:20|12649.4|12637.4|12644.6|12632.6|12649.4|12637.4|12644.6|12632.6|1
1633445010000|2021-10-05 14:43:30|12643.7|12631.7|12643.2|12631.2|12643.7|12631.7|12642.4|12630.4|0
1633445020000|2021-10-05 14:43:40|12642.4|12630.4|12646.1|12626.1|12646.1|12630.4|12640.9|12626.1|0
1633445030000|2021-10-05 14:43:50|12646.9|12626.9|12646.9|12634.9|12648.4|12634.9|12644.1|12626.9|0
1633445040000|2021-10-05 14:44:00|12647.7|12635.7|12647.2|12635.2|12647.7|12635.7|12647.2|12635.2|0
1633445050000|2021-10-05 14:44:10|12646.9|12634.9|12642.3|12630.3|12646.9|12634.9|12642.3|12630.3|0
1633445060000|2021-10-05 14:44:20|12641.3|12629.3|12641.3|12629.3|12641.3|12629.3|12641.3|12629.3|0
1633445070000|2021-10-05 14:44:30|12636.7|12624.7|12636.7|12624.7|12636.7|12624.7|12636.7|12624.7|0
1633445080000|2021-10-05 14:44:40|12636.2|12624.2|12631.8|12619.8|12636.7|12624.7|12631.8|12619.8|2
1633445090000|2021-10-05 14:44:50|12632.6|12620.6|12631.8|12619.8|12634.6|12622.6|12631.8|12619.8|0
1633445100000|2021-10-05 14:45:00|12630.6|12618.6|12630.3|12618.3|12631.5|12619.5|12630.3|12618.3|3
1633445110000|2021-10-05 14:45:10|12629.8|12617.8|12629|12617|12629.8|12617.8|12629|12617|0
1633445120000|2021-10-05 14:45:20|12630.6|12618.6|12625.9|12613.9|12631.1|12619.1|12625.9|12613.9|1
1633445140000|2021-10-05 14:45:40|12627.5|12615.5|12625.2|12613.2|12627.5|12615.5|12625.2|12613.2|2
1633445150000|2021-10-05 14:45:50|12625.6|12613.6|12624.4|12612.4|12625.9|12613.9|12624.4|12612.4|1
1633445160000|2021-10-05 14:46:00|12624.9|12612.9|12624.4|12612.4|12624.9|12612.9|12624.4|12612.4|0
1633445170000|2021-10-05 14:46:10|12625.6|12613.6|12622.8|12610.8|12625.6|12613.6|12622.8|12610.8|1
1633445180000|2021-10-05 14:46:20|12621.3|12609.3|12621.3|12609.3|12621.8|12609.8|12621.3|12609.3|2
1633445190000|2021-10-05 14:46:30|12620.5|12608.5|12619.3|12607.3|12620.5|12608.5|12619.3|12607.3|3
1633445200000|2021-10-05 14:46:40|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|12617.2|12605.2|0
1633445210000|2021-10-05 14:46:50|12617.7|12605.7|12616.9|12604.9|12617.7|12605.7|12616.9|12604.9|0
1633445220000|2021-10-05 14:47:00|12617.7|12605.7|12616.2|12604.2|12617.7|12605.7|12616.2|12604.2|0
1633445230000|2021-10-05 14:47:10|12616.9|12604.9|12616.2|12604.2|12616.9|12604.9|12615.7|12603.7|0
1633445250000|2021-10-05 14:47:30|12615.7|12603.7|12617.2|12605.2|12618.2|12606.2|12615.7|12603.7|7
1633445260000|2021-10-05 14:47:40|12616.5|12604.5|12613.7|12601.7|12616.5|12604.5|12613.7|12601.7|0
1633445270000|2021-10-05 14:47:50|12615.2|12603.2|12609.6|12597.6|12615.7|12603.7|12609.6|12597.6|5
1633445280000|2021-10-05 14:48:00|12611.6|12599.6|12612.7|12600.7|12612.7|12600.7|12611.2|12599.2|0
1633445290000|2021-10-05 14:48:10|12613.5|12601.5|12611.6|12599.6|12618.4|12602|12611.2|12598.4|0
1633445300000|2021-10-05 14:48:20|12613.2|12601.2|12610.4|12598.4|12617.7|12601.2|12610.4|12597.7|0
1633445310000|2021-10-05 14:48:30|12609.6|12597.6|12609.6|12597.6|12609.6|12597.6|12609.6|12597.6|1
1633445330000|2021-10-05 14:48:50|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|12607.6|12595.6|0
1633445340000|2021-10-05 14:49:00|12606.8|12594.8|12606.3|12594.3|12609.1|12597.1|12605.1|12593.1|1
1633445350000|2021-10-05 14:49:10|12605.9|12593.9|12604.8|12592.8|12605.9|12593.9|12604.8|12592.8|4
1633445360000|2021-10-05 14:49:20|12605.6|12593.6|12608.4|12596.4|12608.4|12596.4|12605.6|12593.6|10
1633445370000|2021-10-05 14:49:30|12607.6|12595.6|12609.6|12597.6|12615.6|12599.2|12607.6|12595.6|0
1633445380000|2021-10-05 14:49:40|12614.9|12594.9|12608.8|12596.8|12614.9|12596.8|12607.6|12594.9|0
1633445390000|2021-10-05 14:49:50|12608.4|12596.4|12608.8|12596.8|12608.8|12596.8|12606.8|12594.8|0
1633445400000|2021-10-05 14:50:00|12608.4|12596.4|12606.8|12594.8|12608.4|12596.4|12604.8|12592.8|0
1633445420000|2021-10-05 14:50:20|12609.1|12597.1|12608.4|12596.4|12612|12600|12608.4|12596.4|0
1633445430000|2021-10-05 14:50:30|12607.9|12595.9|12606.3|12594.3|12607.9|12595.9|12606.3|12594.3|0
1633445440000|2021-10-05 14:50:40|12607.9|12595.9|12611.2|12599.2|12611.2|12599.2|12607.9|12595.9|0
1633445450000|2021-10-05 14:50:50|12612.7|12600.7|12611.2|12599.2|12612.7|12600.7|12611.2|12599.2|0
1633445460000|2021-10-05 14:51:00|12612|12600|12611.2|12599.2|12612|12600|12611.2|12599.2|0
1633445470000|2021-10-05 14:51:10|12610.7|12598.7|12609.6|12597.6|12610.7|12598.7|12607.1|12595.1|0
1633445480000|2021-10-05 14:51:20|12611.2|12599.2|12607.6|12595.6|12611.2|12599.2|12607.6|12595.6|0
1633445490000|2021-10-05 14:51:30|12608.1|12596.1|12606.8|12594.8|12609.6|12597.6|12606.4|12594.4|0
1633445500000|2021-10-05 14:51:40|12607.6|12595.6|12608.9|12596.9|12608.9|12596.9|12607.6|12595.6|0
1633445510000|2021-10-05 14:51:50|12611.4|12591.4|12611.4|12591.4|12611.4|12591.4|12611.4|12591.4|5
1633445520000|2021-10-05 14:52:00|12616.9|12586.9|12611.1|12591.1|12616.9|12591.1|12610.7|12586.9|10
1633445530000|2021-10-05 14:52:10|12610.7|12590.7|12610.7|12590.7|12610.7|12590.7|12610.7|12590.7|0
1633445540000|2021-10-05 14:52:20|12609.4|12589.4|12607.4|12587.4|12609.4|12589.4|12607.4|12587.4|0
1633445550000|2021-10-05 14:52:30|12602.9|12590.9|12601.4|12589.4|12602.9|12590.9|12601.4|12589.4|0
1633445570000|2021-10-05 14:52:50|12602.1|12590.1|12602.1|12590.1|12602.1|12590.1|12602.1|12590.1|0
1633445590000|2021-10-05 14:53:10|12600.9|12588.9|12607.4|12587.4|12607.4|12588.9|12600.1|12586.6|0
1633445600000|2021-10-05 14:53:20|12609.4|12589.4|12610.2|12590.2|12611.4|12591.4|12609.4|12589.4|0
1633445610000|2021-10-05 14:53:30|12608.2|12588.2|12607.4|12587.4|12608.6|12588.6|12607.4|12587.4|0
1633445620000|2021-10-05 14:53:40|12600.1|12588.1|12619.2|12599.2|12619.2|12599.2|12600.1|12586.9|0
1633445630000|2021-10-05 14:53:50|12620|12600|12619.3|12607.3|12620|12607.3|12617.3|12600|0
1633445640000|2021-10-05 14:54:00|12617.3|12605.3|12618.1|12606.1|12618.5|12606.5|12617.3|12605.3|0
1633445660000|2021-10-05 14:54:20|12619.3|12607.3|12625.7|12605.7|12625.7|12607.3|12619.3|12605.7|3
1633445670000|2021-10-05 14:54:30|12625.2|12605.2|12623.9|12603.9|12625.2|12605.2|12623.9|12603.9|0
1633445680000|2021-10-05 14:54:40|12625.2|12605.2|12625.7|12605.7|12625.7|12605.7|12623.9|12603.9|0
1633445690000|2021-10-05 14:54:50|12626.9|12606.9|12626.5|12606.5|12628.5|12608.5|12626.1|12606.1|0
1633445700000|2021-10-05 14:55:00|12626.9|12606.9|12624|12604|12626.9|12606.9|12624|12604|0
1633445710000|2021-10-05 14:55:10|12625.2|12605.2|12629|12609|12629|12609|12625.2|12605.2|0
1633445720000|2021-10-05 14:55:20|12629.3|12609.3|12629.7|12609.7|12629.7|12609.7|12628.5|12608.5|0
1633445730000|2021-10-05 14:55:30|12630.5|12610.5|12629.7|12609.7|12630.5|12610.5|12629.7|12609.7|0
1633445740000|2021-10-05 14:55:40|12627.7|12607.7|12626.5|12606.5|12629.7|12609.7|12626.5|12606.5|0
1633445750000|2021-10-05 14:55:50|12626.9|12606.9|12627.7|12607.7|12628.5|12608.5|12626.9|12606.9|0
1633445760000|2021-10-05 14:56:00|12625.2|12605.2|12625.2|12605.2|12625.2|12605.2|12624|12604|0
1633445770000|2021-10-05 14:56:10|12626.9|12606.9|12627.7|12607.7|12629.7|12609.7|12626.9|12606.9|0
1633445780000|2021-10-05 14:56:20|12626.5|12606.5|12627.7|12607.7|12627.7|12607.7|12626|12606|0
1633445790000|2021-10-05 14:56:30|12627.2|12607.2|12624|12604|12627.2|12607.2|12624|12604|0
1633445800000|2021-10-05 14:56:40|12623.5|12603.5|12622.7|12602.7|12623.5|12603.5|12622.7|12602.7|0
1633445820000|2021-10-05 14:57:00|12624.1|12604.1|12627.7|12607.7|12627.7|12607.7|12624.1|12604.1|0
1633445830000|2021-10-05 14:57:10|12629.7|12609.7|12629.7|12609.7|12629.7|12609.7|12628.5|12608.5|0
1633445840000|2021-10-05 14:57:20|12629.3|12609.3|12625.2|12605.2|12629.3|12609.3|12625.2|12605.2|0
1633445850000|2021-10-05 14:57:30|12627.7|12607.7|12627.7|12607.7|12627.7|12607.7|12627.7|12607.7|0
1633445860000|2021-10-05 14:57:40|12626.5|12606.5|12626.5|12606.5|12626.5|12606.5|12626.5|12606.5|0
1633445870000|2021-10-05 14:57:50|12625.2|12605.2|12625.2|12605.2|12625.2|12605.2|12625.2|12605.2|0
1633445880000|2021-10-05 14:58:00|12623.5|12603.5|12626.2|12606.2|12626.2|12606.2|12623.2|12603.2|0
1633445890000|2021-10-05 14:58:10|12627.7|12607.7|12627.7|12607.7|12627.7|12607.7|12627.7|12607.7|0
1633445900000|2021-10-05 14:58:20|12629.7|12609.7|12628.5|12608.5|12629.7|12609.7|12628.5|12608.5|0
1633445930000|2021-10-05 14:58:50|12629|12609|12629|12609|12629|12609|12629|12609|0
1633445940000|2021-10-05 14:59:00|12629.8|12609.8|12631.8|12611.8|12631.8|12611.8|12629|12609|0
1633445950000|2021-10-05 14:59:10|12632.6|12612.6|12632.6|12612.6|12632.6|12612.6|12632.6|12612.6|0
1633445960000|2021-10-05 14:59:20|12631.3|12611.3|12629.8|12609.8|12631.3|12611.3|12629.8|12609.8|0
1633445970000|2021-10-05 14:59:30|12629|12609|12629.8|12609.8|12629.8|12609.8|12629|12609|0
1633445980000|2021-10-05 14:59:40|12629|12609|12629|12609|12629|12609|12629|12609|0
1633446000000|2021-10-05 15:00:00|12629.8|12609.8|12631.8|12611.8|12631.8|12611.8|12629.8|12609.8|0
1633446010000|2021-10-05 15:00:10|12631.3|12611.3|12629.8|12609.8|12631.3|12611.3|12629|12609|0
1633446020000|2021-10-05 15:00:20|12628.2|12608.2|12628.2|12608.2|12628.2|12608.2|12628.2|12608.2|0
1633446030000|2021-10-05 15:00:30|12623|12611|12623|12611|12623|12611|12623|12611|0
1633446040000|2021-10-05 15:00:40|12620.2|12608.2|12620.2|12608.2|12620.2|12608.2|12620.2|12608.2|0
1633446050000|2021-10-05 15:00:50|12623.7|12611.7|12624.7|12612.7|12624.7|12612.7|12622.2|12610.2|1
1633446070000|2021-10-05 15:01:10|12623.9|12611.9|12623.9|12611.9|12623.9|12611.9|12623.9|12611.9|0
1633446080000|2021-10-05 15:01:20|12624.2|12612.2|12623.7|12611.7|12624.2|12612.2|12623|12611|1
1633446090000|2021-10-05 15:01:30|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|12624.5|12612.5|0
1633446100000|2021-10-05 15:01:40|12627.3|12615.3|12627.3|12615.3|12628.1|12616.1|12627.3|12615.3|0
1633446110000|2021-10-05 15:01:50|12626.8|12614.8|12626.1|12614.1|12626.8|12614.8|12626.1|12614.1|0
1633446120000|2021-10-05 15:02:00|12626.5|12614.5|12627.3|12615.3|12627.3|12615.3|12626.5|12614.5|0
1633446130000|2021-10-05 15:02:10|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|0
1633446150000|2021-10-05 15:02:30|12627.3|12615.3|12627.3|12615.3|12627.3|12615.3|12627.3|12615.3|0
1633446180000|2021-10-05 15:03:00|12627.8|12615.8|12631.4|12619.4|12631.4|12619.4|12627.8|12615.8|0
1633446190000|2021-10-05 15:03:10|12630.9|12618.9|12629.4|12617.4|12630.9|12618.9|12629.4|12617.4|0
1633446200000|2021-10-05 15:03:20|12628.9|12616.9|12628.1|12616.1|12628.9|12616.9|12628.1|12616.1|0
1633446210000|2021-10-05 15:03:30|12627.3|12615.3|12626.1|12614.1|12627.3|12615.3|12626.1|12614.1|0
1633446220000|2021-10-05 15:03:40|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|0
1633446230000|2021-10-05 15:03:50|12627.3|12615.3|12627.3|12615.3|12627.3|12615.3|12627.3|12615.3|0
1633446240000|2021-10-05 15:04:00|12628.6|12616.6|12631.4|12619.4|12631.4|12619.4|12628.6|12616.6|0
1633446260000|2021-10-05 15:04:20|12632.2|12620.2|12633.4|12621.4|12633.4|12621.4|12632.2|12620.2|2
1633446270000|2021-10-05 15:04:30|12631.9|12619.9|12631.9|12619.9|12631.9|12619.9|12631.9|12619.9|0
1633446280000|2021-10-05 15:04:40|12631.1|12619.1|12631.1|12619.1|12631.1|12619.1|12631.1|12619.1|0
1633446310000|2021-10-05 15:05:10|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|0
1633446330000|2021-10-05 15:05:30|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|12630.3|12618.3|0
1633446340000|2021-10-05 15:05:40|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|0
1633446360000|2021-10-05 15:06:00|12631.9|12619.9|12633.4|12621.4|12633.4|12621.4|12631.9|12619.9|0
1633446380000|2021-10-05 15:06:20|12631.9|12619.9|12632.7|12620.7|12633.4|12621.4|12631.9|12619.9|0
1633446390000|2021-10-05 15:06:30|12631.9|12619.9|12631.9|12619.9|12631.9|12619.9|12631.9|12619.9|0
1633446400000|2021-10-05 15:06:40|12632.7|12620.7|12635.5|12623.5|12635.5|12623.5|12632.7|12620.7|0
1633446410000|2021-10-05 15:06:50|12635|12623|12635|12623|12635|12623|12635|12623|3
1633446430000|2021-10-05 15:07:10|12635.5|12623.5|12635|12623|12635.5|12623.5|12635|12623|0
1633446440000|2021-10-05 15:07:20|12633.4|12621.4|12634.2|12622.2|12635|12623|12632.7|12620.7|0
1633446470000|2021-10-05 15:07:50|12635|12623|12635|12623|12635|12623|12635|12623|0
1633446520000|2021-10-05 15:08:40|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|0
1633446540000|2021-10-05 15:09:00|12632.7|12620.7|12632.7|12620.7|12632.7|12620.7|12632.7|12620.7|0
1633446550000|2021-10-05 15:09:10|12635|12623|12633.4|12621.4|12635|12623|12633.4|12621.4|0
1633446580000|2021-10-05 15:09:40|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|0
1633446600000|2021-10-05 15:10:00|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|0
1633446610000|2021-10-05 15:10:10|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|0
1633446670000|2021-10-05 15:11:10|12630.4|12618.4|12630.4|12618.4|12630.4|12618.4|12630.4|12618.4|0
1633446680000|2021-10-05 15:11:20|12631.9|12619.9|12632.4|12620.4|12632.4|12620.4|12631.9|12619.9|5
1633446690000|2021-10-05 15:11:30|12631.6|12619.6|12632.1|12620.1|12632.1|12620.1|12631.6|12619.6|0
1633446700000|2021-10-05 15:11:40|12631.6|12619.6|12632.4|12620.4|12632.4|12620.4|12631.6|12619.6|0
1633446710000|2021-10-05 15:11:50|12633.9|12621.9|12633.9|12621.9|12633.9|12621.9|12633.9|12621.9|0
1633446730000|2021-10-05 15:12:10|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|12634.7|12622.7|0
1633446750000|2021-10-05 15:12:30|12633.6|12621.6|12633.6|12621.6|12633.6|12621.6|12633.6|12621.6|0
1633446770000|2021-10-05 15:12:50|12635.2|12623.2|12635.2|12623.2|12635.2|12623.2|12635.2|12623.2|0
1633446780000|2021-10-05 15:13:00|12633|12621|12633|12621|12633|12621|12633|12621|3
1633446790000|2021-10-05 15:13:10|12633.8|12621.8|12633.8|12621.8|12633.8|12621.8|12633.8|12621.8|0
1633446820000|2021-10-05 15:13:40|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|0
1633446830000|2021-10-05 15:13:50|||||||||2
1633446840000|2021-10-05 15:14:00|12638.6|12626.6|12639.9|12627.9|12639.9|12627.9|12638.6|12626.6|3
1633446850000|2021-10-05 15:14:10|12640.3|12628.3|12639.1|12627.1|12641.1|12629.1|12639.1|12627.1|2
1633446880000|2021-10-05 15:14:40|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|0
1633446900000|2021-10-05 15:15:00|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|13
1633446940000|2021-10-05 15:15:40|12639.6|12627.6|12639.6|12627.6|12639.6|12627.6|12639.6|12627.6|0
1633446950000|2021-10-05 15:15:50|12638|12626|12637.2|12625.2|12638|12626|12637.2|12625.2|10
1633446970000|2021-10-05 15:16:10|12636.5|12624.5|12638|12626|12638|12626|12636.5|12624.5|0
1633446990000|2021-10-05 15:16:30|12635.7|12623.7|12635.7|12623.7|12635.7|12623.7|12635.7|12623.7|0
1633447020000|2021-10-05 15:17:00|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|2
1633447030000|2021-10-05 15:17:10|12637.2|12625.2|12638|12626|12638.8|12626.8|12637.2|12625.2|7
1633447050000|2021-10-05 15:17:30|12637.2|12625.2|12637.2|12625.2|12637.2|12625.2|12637.2|12625.2|0
1633447060000|2021-10-05 15:17:40|12637.3|12625.3|12637.3|12625.3|12637.3|12625.3|12637.3|12625.3|0
1633447070000|2021-10-05 15:17:50|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|0
1633447110000|2021-10-05 15:18:30|12637.3|12625.3|12637.3|12625.3|12637.3|12625.3|12637.3|12625.3|0
1633447140000|2021-10-05 15:19:00|12636.5|12624.5|12635.7|12623.7|12636.5|12624.5|12635.7|12623.7|0
1633447170000|2021-10-05 15:19:30|12634.9|12622.9|12633.4|12621.4|12634.9|12622.9|12633.4|12621.4|0
1633447180000|2021-10-05 15:19:40|12634.2|12622.2|12634.9|12622.9|12634.9|12622.9|12634.2|12622.2|0
1633447200000|2021-10-05 15:20:00|12638.8|12626.8|12638.8|12626.8|12638.8|12626.8|12638.8|12626.8|0
1633447210000|2021-10-05 15:20:10|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|1
1633447220000|2021-10-05 15:20:20|12642.1|12630.1|12642.1|12630.1|12642.1|12630.1|12642.1|12630.1|10
1633447230000|2021-10-05 15:20:30|12642.6|12630.6|12642.6|12630.6|12642.6|12630.6|12642.6|12630.6|3
1633447240000|2021-10-05 15:20:40|12643.4|12631.4|12643.4|12631.4|12643.4|12631.4|12643.4|12631.4|0
1633447270000|2021-10-05 15:21:10|12643.8|12631.8|12643.8|12631.8|12643.8|12631.8|12643.8|12631.8|0
1633447280000|2021-10-05 15:21:20|12644.6|12632.6|12644.6|12632.6|12644.6|12632.6|12644.6|12632.6|0
1633447290000|2021-10-05 15:21:30|12643.8|12631.8|12643.8|12631.8|12643.8|12631.8|12643.8|12631.8|0
1633447320000|2021-10-05 15:22:00|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|0
1633447350000|2021-10-05 15:22:30|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|0
1633447360000|2021-10-05 15:22:40|12641.5|12629.5|12643.1|12631.1|12643.1|12631.1|12641.5|12629.5|0
1633447380000|2021-10-05 15:23:00|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|0
1633447390000|2021-10-05 15:23:10|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|0
1633447410000|2021-10-05 15:23:30|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|0
1633447420000|2021-10-05 15:23:40|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|0
1633447440000|2021-10-05 15:24:00|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|0
1633447470000|2021-10-05 15:24:30|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|0
1633447480000|2021-10-05 15:24:40|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|0
1633447500000|2021-10-05 15:25:00|12640|12628|12637.6|12625.6|12640|12628|12637.6|12625.6|0
1633447530000|2021-10-05 15:25:30|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|0
1633447540000|2021-10-05 15:25:40|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|0
1633447560000|2021-10-05 15:26:00|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|0
1633447570000|2021-10-05 15:26:10|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|0
1633447590000|2021-10-05 15:26:30|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|12643.1|12631.1|0
1633447620000|2021-10-05 15:27:00|12640|12628|12640|12628|12640|12628|12640|12628|0
1633447630000|2021-10-05 15:27:10|||||||||1
1633447650000|2021-10-05 15:27:30|12637.6|12625.6|12637.6|12625.6|12637.6|12625.6|12637.6|12625.6|0
1633447660000|2021-10-05 15:27:40|12636.1|12624.1|12635.3|12623.3|12636.1|12624.1|12635.3|12623.3|0
1633447690000|2021-10-05 15:28:10|12634.5|12622.5|12631.3|12619.3|12634.5|12622.5|12631.3|12619.3|0
1633447700000|2021-10-05 15:28:20|12630|12618|12630|12618|12630|12618|12629.5|12617.5|2
1633447710000|2021-10-05 15:28:30|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|0
1633447720000|2021-10-05 15:28:40|||||||||1
1633447730000|2021-10-05 15:28:50|12627.2|12615.2|12625.5|12613.5|12627.2|12615.2|12624.2|12612.2|9
1633447740000|2021-10-05 15:29:00|12625|12613|12625|12613|12625|12613|12625|12613|0
1633447760000|2021-10-05 15:29:20|12626.3|12614.3|12627.8|12615.8|12627.8|12615.8|12626.3|12614.3|0
1633447790000|2021-10-05 15:29:50|12625.8|12613.8|12625.8|12613.8|12625.8|12613.8|12625.8|12613.8|0
1633447800000|2021-10-05 15:30:00|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|12625.3|12613.3|0
1633447810000|2021-10-05 15:30:10|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|1
1633447820000|2021-10-05 15:30:20|12626.9|12614.9|12628.3|12616.3|12628.3|12616.3|12626.9|12614.9|5
1633447830000|2021-10-05 15:30:30|12627.1|12615.1|12625.3|12613.3|12627.1|12615.1|12625.3|12613.3|0
1633447840000|2021-10-05 15:30:40|12625.8|12613.8|12625.8|12613.8|12625.8|12613.8|12625.8|12613.8|0
1633447860000|2021-10-05 15:31:00|12627.4|12615.4|12628.3|12616.3|12634.3|12616.3|12627.4|12612.8|10
1633447870000|2021-10-05 15:31:10|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|0
1633447900000|2021-10-05 15:31:40|12628.3|12616.3|12624.7|12612.7|12628.3|12616.3|12624.3|12612.3|2
1633447910000|2021-10-05 15:31:50|12624|12612|12622.2|12610.2|12624|12612|12622.2|12610.2|1
1633447920000|2021-10-05 15:32:00|12623|12611|12626.1|12614.1|12626.3|12614.3|12623|12611|5
1633447930000|2021-10-05 15:32:10|12625.3|12613.3|12626.6|12614.6|12626.6|12614.6|12625.3|12613.3|0
1633447940000|2021-10-05 15:32:20|12627.1|12615.1|12627.8|12615.8|12627.8|12615.8|12626.3|12614.3|0
1633447960000|2021-10-05 15:32:40|12626.3|12614.3|12626.3|12614.3|12626.3|12614.3|12626.3|12614.3|0
1633447970000|2021-10-05 15:32:50|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|12626.1|12614.1|0
1633447980000|2021-10-05 15:33:00|12626.9|12614.9|12626.9|12614.9|12626.9|12614.9|12626.9|12614.9|0
1633447990000|2021-10-05 15:33:10|12627.7|12615.7|12633.3|12621.3|12634.8|12621.3|12627.7|12613.6|1
1633448000000|2021-10-05 15:33:20|12634.1|12622.1|12636.1|12616.1|12636.9|12622.1|12633.3|12616.1|0
1633448010000|2021-10-05 15:33:30|12634|12614|12628.3|12616.3|12634|12616.3|12628.3|12614|0
1633448020000|2021-10-05 15:33:40|12632.8|12612.8|12636.1|12616.1|12636.1|12616.1|12632.8|12612.8|0
1633448030000|2021-10-05 15:33:50|12633.3|12621.3|12633.3|12621.3|12633.3|12621.3|12633.3|12621.3|0
1633448050000|2021-10-05 15:34:10|12635.4|12623.4|12635.4|12623.4|12635.4|12623.4|12635.4|12623.4|0
1633448060000|2021-10-05 15:34:20|12633.3|12621.3|12636.1|12616.1|12636.1|12621.3|12633.3|12616.1|0
1633448070000|2021-10-05 15:34:30|12635.3|12615.3|12633.6|12613.6|12636.1|12616.1|12633.6|12613.6|0
1633448080000|2021-10-05 15:34:40|12632.8|12612.8|12632.8|12612.8|12632.8|12612.8|12632.8|12612.8|0
1633448090000|2021-10-05 15:34:50|12628.3|12616.3|12627.6|12615.6|12628.3|12616.3|12627.6|12615.6|0
1633448100000|2021-10-05 15:35:00|12626.3|12614.3|12627.6|12615.6|12627.6|12615.6|12626.3|12614.3|0
1633448110000|2021-10-05 15:35:10|12626.3|12614.3|12626.3|12614.3|12627.6|12615.6|12626.3|12614.3|4
1633448120000|2021-10-05 15:35:20|12627.3|12615.3|12636.6|12616.6|12636.6|12616.6|12626.3|12614.3|8
1633448130000|2021-10-05 15:35:30|12635.8|12615.8|12635.8|12615.8|12635.8|12615.8|12635.8|12615.8|0
1633448140000|2021-10-05 15:35:40|12636.6|12616.6|12635|12615|12636.6|12616.6|12635|12615|0
1633448150000|2021-10-05 15:35:50|12633.8|12613.8|12633.8|12613.8|12633.8|12613.8|12631.7|12611.7|0
1633448160000|2021-10-05 15:36:00|12631.2|12619.2|12632.2|12612.2|12632.2|12619.2|12628.7|12612.2|6
1633448170000|2021-10-05 15:36:10|12629.5|12617.5|12630.2|12618.2|12630.2|12618.2|12629.5|12617.5|0
1633448180000|2021-10-05 15:36:20|12629.8|12617.8|12630.2|12618.2|12632.3|12620.3|12629.3|12617.3|3
1633448190000|2021-10-05 15:36:30|12630.7|12618.7|12629.9|12617.9|12630.7|12618.7|12629.9|12617.9|0
1633448200000|2021-10-05 15:36:40|12629.5|12617.5|12628.7|12616.7|12629.5|12617.5|12628.7|12616.7|0
1633448210000|2021-10-05 15:36:50|12630.7|12618.7|12630.7|12618.7|12632.7|12620.7|12629.9|12617.9|0
1633448220000|2021-10-05 15:37:00|12631.5|12619.5|12632.7|12620.7|12632.7|12620.7|12631.5|12619.5|0
1633448230000|2021-10-05 15:37:10|12631.5|12619.5|12631.5|12619.5|12631.5|12619.5|12631.5|12619.5|0
1633448240000|2021-10-05 15:37:20|12630.7|12618.7|12628.2|12616.2|12630.7|12618.7|12628.2|12616.2|0
1633448260000|2021-10-05 15:37:40|12629.5|12617.5|12631.5|12619.5|12632.7|12620.7|12629.5|12617.5|0
1633448270000|2021-10-05 15:37:50|12632|12620|12633|12613|12633|12620|12631.5|12613|6
1633448280000|2021-10-05 15:38:00|12632.5|12612.5|12631.7|12611.7|12632.5|12612.5|12631.7|12611.7|0
1633448300000|2021-10-05 15:38:20|12628.7|12616.7|12628.7|12616.7|12628.7|12616.7|12628.7|12616.7|0
1633448310000|2021-10-05 15:38:30|12631.2|12619.2|12626.7|12614.7|12631.2|12619.2|12626.7|12614.7|10
1633448320000|2021-10-05 15:38:40|12627.1|12615.1|12629.2|12617.2|12629.2|12617.2|12627.1|12615.1|0
1633448330000|2021-10-05 15:38:50|12627.9|12615.9|12629.2|12617.2|12629.6|12617.6|12627.9|12615.9|4
1633448340000|2021-10-05 15:39:00|12628.4|12616.4|12628.7|12616.7|12628.7|12616.7|12627.9|12615.9|0
1633448350000|2021-10-05 15:39:10|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|0
1633448400000|2021-10-05 15:40:00|12628.4|12616.4|12633.2|12621.2|12633.2|12621.2|12628.4|12616.4|0
1633448410000|2021-10-05 15:40:10|12632|12620|12633.2|12621.2|12633.2|12621.2|12632|12620|4
1633448420000|2021-10-05 15:40:20|12633.7|12621.7|12633.7|12621.7|12633.7|12621.7|12633.7|12621.7|0
1633448450000|2021-10-05 15:40:50|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|12633.2|12621.2|0
1633448460000|2021-10-05 15:41:00|12631.2|12619.2|12631.2|12619.2|12631.2|12619.2|12631.2|12619.2|1
1633448470000|2021-10-05 15:41:10|12627.9|12615.9|12630|12618|12630|12618|12627.9|12615.9|15
1633448480000|2021-10-05 15:41:20|||||||||1
1633448490000|2021-10-05 15:41:30|12630.4|12618.4|12630.4|12618.4|12630.4|12618.4|12630.4|12618.4|0
1633448500000|2021-10-05 15:41:40|12633.2|12621.2|12632.5|12620.5|12633.2|12621.2|12632|12620|0
1633448510000|2021-10-05 15:41:50|||||||||3
1633448520000|2021-10-05 15:42:00|12631.7|12619.7|12629.7|12617.7|12631.7|12619.7|12629.7|12617.7|0
1633448530000|2021-10-05 15:42:10|12627.6|12615.6|12626.7|12614.7|12627.6|12615.6|12626.7|12614.7|6
1633448540000|2021-10-05 15:42:20|||||||||1
1633448550000|2021-10-05 15:42:30|12625.9|12613.9|12624.2|12612.2|12625.9|12613.9|12624.2|12612.2|2
1633448560000|2021-10-05 15:42:40|12624.7|12612.7|12624.2|12612.2|12624.7|12612.7|12624.2|12612.2|0
1633448580000|2021-10-05 15:43:00|12625.7|12613.7|12629.4|12609.4|12629.4|12614.7|12625.7|12609.4|0
1633448590000|2021-10-05 15:43:10|12626.7|12614.7|12626.7|12614.7|12626.7|12614.7|12626.7|12614.7|0
1633448600000|2021-10-05 15:43:20|12624.7|12612.7|12624.7|12612.7|12624.7|12612.7|12624.7|12612.7|0
1633448610000|2021-10-05 15:43:30|12629.4|12609.4|12624.2|12612.2|12629.4|12612.2|12624.2|12609.4|0
1633448620000|2021-10-05 15:43:40|12623.7|12611.7|12624.2|12612.2|12629.4|12612.2|12623.7|12609.4|1
1633448640000|2021-10-05 15:44:00|12626.7|12614.7|12626.7|12614.7|12629.4|12614.7|12625.9|12609.4|0
1633448650000|2021-10-05 15:44:10|12629.2|12617.2|12629.2|12617.2|12629.2|12617.2|12629.2|12617.2|0
1633448660000|2021-10-05 15:44:20|12631.2|12619.2|12632.3|12620.3|12632.3|12620.3|12629.8|12617.8|1
1633448670000|2021-10-05 15:44:30|12631.1|12619.1|12631.1|12619.1|12632.3|12620.3|12631.1|12619.1|0
1633448690000|2021-10-05 15:44:50|12632.3|12620.3|12631.1|12619.1|12632.3|12620.3|12631.1|12619.1|0
1633448700000|2021-10-05 15:45:00|12630.6|12618.6|12632.6|12612.6|12632.6|12618.6|12629|12612.6|2
1633448710000|2021-10-05 15:45:10|12628.1|12616.1|12634.1|12614.1|12634.1|12616.9|12628.1|12614.1|0
1633448720000|2021-10-05 15:45:20|12629.6|12617.6|12626.4|12614.4|12629.6|12617.6|12626.4|12614.4|0
1633448740000|2021-10-05 15:45:40|12625.9|12613.9|12625.9|12613.9|12625.9|12613.9|12625.9|12613.9|0
1633448750000|2021-10-05 15:45:50|12631.4|12619.4|12634.4|12614.4|12634.4|12619.4|12631.4|12614.4|3
1633448760000|2021-10-05 15:46:00|12634.9|12614.9|12634.9|12614.9|12636.9|12616.9|12634.9|12614.9|0
1633448780000|2021-10-05 15:46:20|||||||||1
1633448810000|2021-10-05 15:46:50|12634.4|12614.4|12634.4|12614.4|12634.4|12614.4|12634.4|12614.4|4
1633448820000|2021-10-05 15:47:00|12633.7|12613.7|12627.6|12615.6|12633.7|12616.4|12626.4|12612.9|10
1633448830000|2021-10-05 15:47:10|12628.4|12616.4|12626.4|12614.4|12628.4|12616.4|12626.4|12614.4|0
1633448840000|2021-10-05 15:47:20|12625.6|12613.6|12625.6|12613.6|12625.6|12613.6|12625.6|12613.6|0
1633448850000|2021-10-05 15:47:30|12626.9|12614.9|12625.6|12613.6|12626.9|12614.9|12625.6|12613.6|0
1633448860000|2021-10-05 15:47:40|12624.4|12612.4|12625.6|12613.6|12625.6|12613.6|12624.4|12612.4|0
1633448880000|2021-10-05 15:48:00|12624.4|12612.4|12626.4|12614.4|12626.4|12614.4|12624.4|12612.4|0
1633448910000|2021-10-05 15:48:30|12625.6|12613.6|12625.6|12613.6|12625.6|12613.6|12624.4|12612.4|0
1633448920000|2021-10-05 15:48:40|12626.4|12614.4|12626.4|12614.4|12626.4|12614.4|12626.4|12614.4|0
1633448940000|2021-10-05 15:49:00|12628.9|12616.9|12628.9|12616.9|12628.9|12616.9|12628.9|12616.9|0
1633448950000|2021-10-05 15:49:10|12630.9|12618.9|12629.7|12617.7|12630.9|12618.9|12628.9|12616.9|0
1633448960000|2021-10-05 15:49:20|12634.1|12614.1|12634.1|12614.1|12634.1|12614.1|12634.1|12614.1|1
1633448970000|2021-10-05 15:49:30|12628.9|12616.9|12628.9|12616.9|12628.9|12616.9|12628.9|12616.9|0
1633448980000|2021-10-05 15:49:40|12626.9|12614.9|12626.9|12614.9|12626.9|12614.9|12626.9|12614.9|0
1633449000000|2021-10-05 15:50:00|12628.1|12616.1|12628.9|12616.9|12628.9|12616.9|12628.1|12616.1|2
1633449010000|2021-10-05 15:50:10|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|12628.1|12616.1|0
1633449020000|2021-10-05 15:50:20|12627.6|12615.6|12626.4|12614.4|12627.6|12615.6|12626.4|12614.4|0
1633449030000|2021-10-05 15:50:30|12625.6|12613.6|12625.6|12613.6|12625.6|12613.6|12625.6|12613.6|0
1633449060000|2021-10-05 15:51:00|12625.2|12613.2|12625.6|12613.6|12628|12616|12625.2|12613.2|2
1633449080000|2021-10-05 15:51:20|12624.4|12612.4|12624.4|12612.4|12625.6|12613.6|12624.4|12612.4|0
1633449090000|2021-10-05 15:51:30|12622.3|12610.3|12622.3|12610.3|12623.6|12611.6|12622.3|12610.3|2
1633449100000|2021-10-05 15:51:40|12622.8|12610.8|12623.6|12611.6|12623.6|12611.6|12622.8|12610.8|2
1633449110000|2021-10-05 15:51:50|12623.1|12611.1|12622.4|12610.4|12623.1|12611.1|12622.4|12610.4|0
1633449140000|2021-10-05 15:52:20|12620.8|12608.8|12620.3|12608.3|12620.8|12608.8|12620.3|12608.3|4
1633449150000|2021-10-05 15:52:30|12619.5|12607.5|12621.6|12609.6|12621.6|12609.6|12619.5|12607.5|8
1633449160000|2021-10-05 15:52:40|12621.1|12609.1|12624.7|12612.7|12624.7|12612.7|12619.5|12607.5|7
1633449170000|2021-10-05 15:52:50|12625.9|12613.9|12631.2|12611.2|12632|12617.2|12625.9|12611.2|1
1633449180000|2021-10-05 15:53:00|12630.4|12610.4|12622.4|12610.4|12630.4|12612.4|12622.4|12610.4|0
1633449190000|2021-10-05 15:53:10|12624.4|12612.4|12622.7|12610.7|12624.9|12612.9|12622.7|12610.7|1
1633449200000|2021-10-05 15:53:20|12622.2|12610.2|12621.4|12609.4|12622.2|12610.2|12621.4|12609.4|0
1633449230000|2021-10-05 15:53:50|12623.4|12611.4|12619.7|12607.7|12623.4|12611.4|12619.7|12607.7|1
1633449240000|2021-10-05 15:54:00|12618.4|12606.4|12618.4|12606.4|12618.4|12606.4|12618.4|12606.4|0
1633449250000|2021-10-05 15:54:10|12617.7|12605.7|12616.4|12604.4|12617.7|12605.7|12616.4|12604.4|0
1633449290000|2021-10-05 15:54:50|12618.5|12606.5|12618.5|12606.5|12618.5|12606.5|12618.5|12606.5|0
1633449300000|2021-10-05 15:55:00|12617.7|12605.7|12616.4|12604.4|12617.7|12605.7|12616.4|12604.4|0
1633449310000|2021-10-05 15:55:10|12615.2|12603.2|12613.9|12601.9|12615.2|12603.2|12613.9|12601.9|5
1633449320000|2021-10-05 15:55:20|12615.2|12603.2|12615.2|12603.2|12615.2|12603.2|12615.2|12603.2|0
1633449330000|2021-10-05 15:55:30|12613.9|12601.9|12613.9|12601.9|12613.9|12601.9|12613.9|12601.9|0
1633449340000|2021-10-05 15:55:40|12612.7|12600.7|12613.6|12601.6|12613.6|12601.6|12611.4|12599.4|7
1633449350000|2021-10-05 15:55:50|12613.2|12601.2|12613.2|12601.2|12613.2|12601.2|12613.2|12601.2|0
1633449370000|2021-10-05 15:56:10|12612.4|12600.4|12612.4|12600.4|12612.4|12600.4|12612.4|12600.4|0
1633449380000|2021-10-05 15:56:20|12610.3|12598.3|12610.3|12598.3|12610.3|12598.3|12610.3|12598.3|0
1633449390000|2021-10-05 15:56:30|12609.9|12597.9|12610.7|12598.7|12611.4|12599.4|12609.9|12597.9|10
1633449400000|2021-10-05 15:56:40|12609.9|12597.9|12609.9|12597.9|12609.9|12597.9|12609.9|12597.9|0
1633449410000|2021-10-05 15:56:50|12609.4|12597.4|12609.4|12597.4|12610.2|12598.2|12609.4|12597.4|0
1633449420000|2021-10-05 15:57:00|12610.2|12598.2|12610.2|12598.2|12610.2|12598.2|12610.2|12598.2|0
1633449440000|2021-10-05 15:57:20|12609.4|12597.4|12611.1|12599.1|12611.1|12599.1|12609.4|12597.4|0
1633449450000|2021-10-05 15:57:30|12612.7|12600.7|12613.5|12601.5|12613.5|12601.5|12612.7|12600.7|0
1633449460000|2021-10-05 15:57:40|12617.9|12597.9|12612.7|12600.7|12617.9|12601.5|12612.7|12597.9|0
1633449470000|2021-10-05 15:57:50|12611.9|12599.9|12611.9|12599.9|12611.9|12599.9|12611.9|12599.9|0
1633449480000|2021-10-05 15:58:00|12611.1|12599.1|12609.9|12597.9|12611.1|12599.1|12609.9|12597.9|0
1633449490000|2021-10-05 15:58:10|12610.7|12598.7|12610.7|12598.7|12610.7|12598.7|12610.7|12598.7|0
1633449500000|2021-10-05 15:58:20|12610.2|12598.2|12611|12599|12611|12599|12610.2|12598.2|0
1633449510000|2021-10-05 15:58:30|12610.2|12598.2|12610.2|12598.2|12610.2|12598.2|12610.2|12598.2|0
1633449520000|2021-10-05 15:58:40|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|0
1633449560000|2021-10-05 15:59:20|12612.4|12600.4|12610.7|12598.7|12612.4|12600.4|12610.7|12598.7|18
1633449570000|2021-10-05 15:59:30|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|12609.4|12597.4|0
1633449580000|2021-10-05 15:59:40|12608.6|12596.6|12608.6|12596.6|12609.4|12597.4|12608.6|12596.6|0
1633449590000|2021-10-05 15:59:50|12607.4|12595.4|12609.4|12597.4|12609.4|12597.4|12607.4|12595.4|0
1633449600000|2021-10-05 16:00:00|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|0
1633449610000|2021-10-05 16:00:10|12613|12601|12615|12603|12615|12603|12613|12601|0
1633449620000|2021-10-05 16:00:20|12614.6|12602.6|12615|12603|12615|12603|12613.8|12601.8|0
1633449640000|2021-10-05 16:00:40|12614.6|12602.6|12615|12603|12615|12603|12612.1|12600.1|5
1633449660000|2021-10-05 16:01:00|12616.3|12604.3|12617.1|12605.1|12617.1|12605.1|12616.3|12604.3|0
1633449670000|2021-10-05 16:01:10|12622.5|12602.5|12622.5|12602.5|12622.5|12602.5|12622.5|12602.5|4
1633449690000|2021-10-05 16:01:30|12621.2|12601.2|12616|12604|12621.2|12604|12616|12601.2|0
1633449700000|2021-10-05 16:01:40|12618|12606|12621.2|12601.2|12622.5|12606|12618|12601.2|0
1633449710000|2021-10-05 16:01:50|12622.5|12602.5|12621|12609|12622.5|12609|12620.5|12602.5|0
1633449720000|2021-10-05 16:02:00|12621.8|12609.8|12625.8|12605.8|12626.2|12611|12621.8|12605.8|1
1633449730000|2021-10-05 16:02:10|12626.7|12606.7|12626.2|12606.2|12627.5|12607.5|12626.2|12606.2|10
1633449740000|2021-10-05 16:02:20|12621.8|12609.8|12619.6|12607.6|12621.8|12609.8|12619.6|12607.6|0
1633449750000|2021-10-05 16:02:30|12619.1|12607.1|12617.6|12605.6|12619.6|12607.6|12616.3|12604.3|2
1633449760000|2021-10-05 16:02:40|12617.1|12605.1|12615.8|12603.8|12617.1|12605.1|12615.8|12603.8|0
1633449770000|2021-10-05 16:02:50|12616.3|12604.3|12617.1|12605.1|12617.1|12605.1|12616.3|12604.3|0
1633449810000|2021-10-05 16:03:30|12616.6|12604.6|12615.1|12603.1|12616.6|12604.6|12615.1|12603.1|0
1633449830000|2021-10-05 16:03:50|12614.6|12602.6|12613|12601|12614.6|12602.6|12613|12601|0
1633449840000|2021-10-05 16:04:00|12615.1|12603.1|12617.1|12605.1|12617.1|12605.1|12615.1|12603.1|2
1633449850000|2021-10-05 16:04:10|12617.9|12605.9|12619.1|12607.1|12619.1|12607.1|12617.9|12605.9|2
1633449860000|2021-10-05 16:04:20|12624.1|12604.1|12624.1|12604.1|12624.1|12604.1|12624.1|12604.1|0
1633449870000|2021-10-05 16:04:30|12622.8|12602.8|12619.1|12607.1|12624.1|12607.1|12619.1|12602.8|0
1633449890000|2021-10-05 16:04:50|12617.9|12605.9|12617.9|12605.9|12619.1|12607.1|12617.9|12605.9|2
1633449900000|2021-10-05 16:05:00|12619.1|12607.1|12621.2|12609.2|12621.2|12609.2|12619.1|12607.1|0
1633449910000|2021-10-05 16:05:10|12620.7|12608.7|12619.1|12607.1|12620.7|12608.7|12617.1|12605.1|0
1633449920000|2021-10-05 16:05:20|12618.3|12606.3|12618.3|12606.3|12618.3|12606.3|12618.3|12606.3|0
1633449940000|2021-10-05 16:05:40|12617.6|12605.6|12617.6|12605.6|12617.6|12605.6|12617.6|12605.6|0
1633449950000|2021-10-05 16:05:50|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|0
1633449960000|2021-10-05 16:06:00|12618|12606|12618|12606|12618|12606|12618|12606|0
1633449970000|2021-10-05 16:06:10|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|12617.3|12605.3|0
1633449980000|2021-10-05 16:06:20|12615.7|12603.7|12615.7|12603.7|12615.7|12603.7|12615.7|12603.7|0
1633449990000|2021-10-05 16:06:30|12614.9|12602.9|12618.4|12606.4|12619.6|12607.6|12614.9|12602.9|1
1633450000000|2021-10-05 16:06:40|12617.6|12605.6|12618.4|12606.4|12619.1|12607.1|12617.6|12605.6|0
1633450010000|2021-10-05 16:06:50|12619.6|12607.6|12619.6|12607.6|12619.6|12607.6|12619.6|12607.6|0
1633450030000|2021-10-05 16:07:10|12618.8|12606.8|12618.8|12606.8|12618.8|12606.8|12618.8|12606.8|0
1633450050000|2021-10-05 16:07:30|||||||||1
1633450060000|2021-10-05 16:07:40|12618.1|12606.1|12618.1|12606.1|12618.1|12606.1|12618.1|12606.1|0
1633450080000|2021-10-05 16:08:00|12618.8|12606.8|12618.8|12606.8|12618.8|12606.8|12618.8|12606.8|0
1633450090000|2021-10-05 16:08:10|12619.6|12607.6|12619.6|12607.6|12619.6|12607.6|12619.6|12607.6|0
1633450120000|2021-10-05 16:08:40|12618.1|12606.1|12618.1|12606.1|12618.1|12606.1|12618.1|12606.1|0
1633450140000|2021-10-05 16:09:00|12618.8|12606.8|12618.8|12606.8|12618.8|12606.8|12618.8|12606.8|0
1633450150000|2021-10-05 16:09:10|12618.1|12606.1|12618.1|12606.1|12618.1|12606.1|12618.1|12606.1|0
1633450160000|2021-10-05 16:09:20|12621.2|12609.2|12620.4|12608.4|12621.2|12609.2|12620.4|12608.4|0
1633450170000|2021-10-05 16:09:30|12619.6|12607.6|12619.6|12607.6|12619.6|12607.6|12619.6|12607.6|0
1633450190000|2021-10-05 16:09:50|12620.1|12608.1|12620.1|12608.1|12620.1|12608.1|12620.1|12608.1|1
1633450210000|2021-10-05 16:10:10|12621.7|12609.7|12622.4|12610.4|12623.7|12611.7|12621.7|12609.7|0
1633450240000|2021-10-05 16:10:40|12621.7|12609.7|12621.7|12609.7|12621.7|12609.7|12621.7|12609.7|0
1633450260000|2021-10-05 16:11:00|12622.9|12610.9|12630.8|12610.8|12630.8|12612.5|12622.9|12609.9|2
1633450270000|2021-10-05 16:11:10|12631.3|12611.3|12633.3|12613.3|12633.3|12613.3|12631.3|12611.3|0
1633450290000|2021-10-05 16:11:30|12633.8|12613.8|12634.6|12614.6|12634.6|12614.6|12633.8|12613.8|0
1633450300000|2021-10-05 16:11:40|12635.4|12615.4|12635.4|12615.4|12635.4|12615.4|12635.4|12615.4|0
1633450320000|2021-10-05 16:12:00|12636.6|12616.6|12636.6|12616.6|12636.6|12616.6|12636.6|12616.6|0
1633450330000|2021-10-05 16:12:10|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|12634.6|12622.6|0
1633450340000|2021-10-05 16:12:20|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|12634.2|12622.2|0
1633450360000|2021-10-05 16:12:40|12636.2|12624.2|12640.3|12628.3|12640.3|12628.3|12636.2|12624.2|1
1633450370000|2021-10-05 16:12:50|12639.8|12627.8|12639|12627|12639.8|12627.8|12636.2|12624.2|0
1633450380000|2021-10-05 16:13:00|12637|12625|12637.8|12625.8|12637.8|12625.8|12636.5|12624.5|0
1633450390000|2021-10-05 16:13:10|12637.3|12625.3|12636.5|12624.5|12637.3|12625.3|12636.5|12624.5|0
1633450410000|2021-10-05 16:13:30|12635.7|12623.7|12635.7|12623.7|12635.7|12623.7|12635.7|12623.7|0
1633450430000|2021-10-05 16:13:50|12637.8|12625.8|12636.5|12624.5|12637.8|12625.8|12636.5|12624.5|0
1633450440000|2021-10-05 16:14:00|12637|12625|12637.8|12625.8|12637.8|12625.8|12637|12625|0
1633450450000|2021-10-05 16:14:10|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|12636.5|12624.5|0
1633450480000|2021-10-05 16:14:40|12637.8|12625.8|12637.8|12625.8|12637.8|12625.8|12637.8|12625.8|0
1633450490000|2021-10-05 16:14:50|12637.3|12625.3|12635.7|12623.7|12637.3|12625.3|12635.7|12623.7|0
1633450510000|2021-10-05 16:15:10|12634.2|12622.2|12632.5|12620.5|12634.2|12622.2|12632.5|12620.5|0
1633450520000|2021-10-05 16:15:20|12632.9|12620.9|12633.7|12621.7|12633.7|12621.7|12632.9|12620.9|0
1633450550000|2021-10-05 16:15:50|12634.2|12622.2|12635.7|12623.7|12635.7|12623.7|12634.2|12622.2|0
1633450570000|2021-10-05 16:16:10|12636.2|12624.2|12639.8|12627.8|12639.8|12627.8|12636.2|12624.2|3
1633450580000|2021-10-05 16:16:20|12641.8|12629.8|12641.8|12629.8|12641.8|12629.8|12641.8|12629.8|0
1633450590000|2021-10-05 16:16:30|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|0
1633450600000|2021-10-05 16:16:40|12639.8|12627.8|12639.8|12627.8|12639.8|12627.8|12639.8|12627.8|0
1633450610000|2021-10-05 16:16:50|12641.8|12629.8|12641.8|12629.8|12641.8|12629.8|12641.8|12629.8|0
1633450620000|2021-10-05 16:17:00|12642.6|12630.6|12648.2|12628.2|12648.2|12633.3|12642.6|12628.2|7
1633450680000|2021-10-05 16:18:00|12647.4|12627.4|12641.9|12629.9|12647.4|12631.4|12641.9|12625.7|0
1633450700000|2021-10-05 16:18:20|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|12642.3|12630.3|0
1633450710000|2021-10-05 16:18:30|12641.6|12629.6|12645.9|12633.9|12645.9|12633.9|12640|12628|0
1633450720000|2021-10-05 16:18:40|12648.7|12636.7|12648.7|12636.7|12648.7|12636.7|12648.7|12636.7|0
1633450740000|2021-10-05 16:19:00|12647.2|12635.2|12645.2|12633.2|12647.2|12635.2|12645.2|12633.2|0
1633450750000|2021-10-05 16:19:10|12648.3|12636.3|12648.3|12636.3|12648.3|12636.3|12648.3|12636.3|0
1633450770000|2021-10-05 16:19:30|12655.4|12643.4|12655.1|12643.1|12655.4|12643.4|12655.1|12643.1|3
1633450780000|2021-10-05 16:19:40|12655.6|12643.6|12655.6|12643.6|12656.4|12644.4|12655.6|12643.6|0
1633450790000|2021-10-05 16:19:50|12654.8|12642.8|12653.1|12641.1|12654.8|12642.8|12652.8|12640.8|0
1633450800000|2021-10-05 16:20:00|12651.9|12639.9|12656.4|12644.4|12656.4|12644.4|12651.5|12639.5|0
1633450850000|2021-10-05 16:20:50|12656.9|12644.9|12657.2|12645.2|12658.4|12646.4|12656.9|12644.9|0
1633450860000|2021-10-05 16:21:00|12656.4|12644.4|12656.4|12644.4|12657.2|12645.2|12656.4|12644.4|0
1633450870000|2021-10-05 16:21:10|12658.4|12646.4|12658.4|12646.4|12658.4|12646.4|12658.4|12646.4|0
1633450880000|2021-10-05 16:21:20|12659.4|12647.4|12660.9|12648.9|12660.9|12648.9|12659.4|12647.4|1
1633450930000|2021-10-05 16:22:10|12659.4|12647.4|12659.4|12647.4|12659.4|12647.4|12659.4|12647.4|0
1633450960000|2021-10-05 16:22:40|12658.9|12646.9|12658.9|12646.9|12658.9|12646.9|12658.9|12646.9|0
1633450970000|2021-10-05 16:22:50|12659.4|12647.4|12659.4|12647.4|12659.4|12647.4|12659.4|12647.4|0
1633450980000|2021-10-05 16:23:00|12660.9|12648.9|12663.4|12651.4|12663.4|12651.4|12660.9|12648.9|2
1633450990000|2021-10-05 16:23:10|12663.7|12651.7|12663.7|12651.7|12663.7|12651.7|12663.7|12651.7|2
1633451000000|2021-10-05 16:23:20|12663|12651|12663|12651|12663|12651|12663|12651|0
1633451010000|2021-10-05 16:23:30|12660.9|12648.9|12660.9|12648.9|12660.9|12648.9|12660.9|12648.9|0
1633451030000|2021-10-05 16:23:50|12661.4|12649.4|12661.7|12649.7|12662.5|12650.5|12661.4|12649.4|0
1633451040000|2021-10-05 16:24:00|12663|12651|12663|12651|12663|12651|12663|12651|0
1633451050000|2021-10-05 16:24:10|12662.2|12650.2|12663|12651|12663|12651|12661.7|12649.7|0
1633451060000|2021-10-05 16:24:20|12662.2|12650.2|12661.7|12649.7|12662.2|12650.2|12661.7|12649.7|0
1633451070000|2021-10-05 16:24:30|12660.9|12648.9|12658.9|12646.9|12660.9|12648.9|12658.9|12646.9|0
1633451110000|2021-10-05 16:25:10|12657.4|12645.4|12662.4|12642.4|12662.4|12645.4|12657.4|12640.9|0
1633451120000|2021-10-05 16:25:20|12658.9|12646.9|12659.1|12647.1|12661.7|12647.1|12658.1|12641.7|1
1633451130000|2021-10-05 16:25:30|12661.7|12641.7|12661.2|12641.2|12661.7|12641.7|12661.2|12641.2|2
1633451140000|2021-10-05 16:25:40|12656.9|12644.9|12658.4|12646.4|12658.4|12646.4|12656.9|12644.9|0
1633451150000|2021-10-05 16:25:50|12657.7|12645.7|12659.4|12647.4|12659.4|12647.4|12657.7|12645.7|0
1633451160000|2021-10-05 16:26:00|12657.8|12645.8|12657.4|12645.4|12657.8|12645.8|12657.4|12645.4|0
1633451170000|2021-10-05 16:26:10|12658.9|12646.9|12658.1|12646.1|12658.9|12646.9|12658.1|12646.1|0
1633451190000|2021-10-05 16:26:30|12657.4|12645.4|12657.4|12645.4|12657.4|12645.4|12657.4|12645.4|0
1633451200000|2021-10-05 16:26:40|12658.1|12646.1|12658.1|12646.1|12658.1|12646.1|12658.1|12646.1|0
1633451220000|2021-10-05 16:27:00|12657.4|12645.4|12658.9|12646.9|12658.9|12646.9|12657.4|12645.4|0
1633451230000|2021-10-05 16:27:10|12658.1|12646.1|12658.9|12646.9|12658.9|12646.9|12658.1|12646.1|0
1633451250000|2021-10-05 16:27:30|12661|12649|12658.9|12646.9|12663|12651|12658.9|12646.9|0
1633451270000|2021-10-05 16:27:50|12658.2|12646.2|12658.2|12646.2|12658.2|12646.2|12658.2|12646.2|0
1633451320000|2021-10-05 16:28:40|12658.9|12646.9|12658.9|12646.9|12658.9|12646.9|12658.9|12646.9|0
1633451350000|2021-10-05 16:29:10|12658.2|12646.2|12658.2|12646.2|12658.9|12646.9|12658.2|12646.2|0
1633451370000|2021-10-05 16:29:30|12657.7|12645.7|12657.7|12645.7|12657.7|12645.7|12657.7|12645.7|0
1633451390000|2021-10-05 16:29:50|12658.5|12646.5|12658|12646|12658.5|12646.5|12658|12646|0
1633451400000|2021-10-05 16:30:00|12657.2|12645.2|12658|12646|12658|12646|12656.4|12644.4|0
1633451420000|2021-10-05 16:30:20|12657.2|12645.2|12658|12646|12658|12646|12656.4|12644.4|0
1633451430000|2021-10-05 16:30:30|12656.4|12644.4|12656.4|12644.4|12656.4|12644.4|12656.4|12644.4|0
1633451440000|2021-10-05 16:30:40|12655.7|12643.7|12654.9|12642.9|12655.7|12643.7|12654.9|12642.9|0
1633451450000|2021-10-05 16:30:50|12653.9|12641.9|12654.7|12642.7|12654.7|12642.7|12652.4|12640.4|1
1633451460000|2021-10-05 16:31:00|12654.4|12642.4|12656|12644|12658|12646|12654.4|12642.4|0
1633451470000|2021-10-05 16:31:10|12656.8|12644.8|12656.8|12644.8|12656.8|12644.8|12656.8|12644.8|0
1633451480000|2021-10-05 16:31:20|12657.2|12645.2|12656.8|12644.8|12658|12646|12656.8|12644.8|0
1633451510000|2021-10-05 16:31:50|12652.9|12640.9|12652.9|12640.9|12652.9|12640.9|12652.9|12640.9|0
1633451520000|2021-10-05 16:32:00|12653.6|12641.6|12654|12642|12654|12642|12653.2|12641.2|0
1633451530000|2021-10-05 16:32:10|12654.4|12642.4|12654.4|12642.4|12654.4|12642.4|12654.4|12642.4|0
1633451570000|2021-10-05 16:32:50|12656|12644|12656|12644|12657.2|12645.2|12656|12644|0
1633451590000|2021-10-05 16:33:10|12655.2|12643.2|12655.2|12643.2|12656|12644|12655.2|12643.2|0
1633451600000|2021-10-05 16:33:20|12654.4|12642.4|12652.9|12640.9|12654.4|12642.4|12652.9|12640.9|0
1633451620000|2021-10-05 16:33:40|12652.4|12640.4|12650.1|12638.1|12652.4|12640.4|12650.1|12638.1|0
1633451630000|2021-10-05 16:33:50|12649.3|12637.3|12647|12635|12649.3|12637.3|12645.7|12633.7|0
1633451640000|2021-10-05 16:34:00|12647.7|12635.7|12645.7|12633.7|12649.3|12637.3|12645.7|12633.7|0
1633451650000|2021-10-05 16:34:10|12646.2|12634.2|12645.7|12633.7|12647|12635|12645.7|12633.7|0
1633451660000|2021-10-05 16:34:20|12643.7|12631.7|12643.7|12631.7|12643.7|12631.7|12643.7|12631.7|0
1633451680000|2021-10-05 16:34:40|12642.9|12630.9|12643.7|12631.7|12643.7|12631.7|12642.9|12630.9|0
1633451700000|2021-10-05 16:35:00|12643.2|12631.2|12641.7|12629.7|12643.2|12631.2|12641.7|12629.7|0
1633451710000|2021-10-05 16:35:10|12640.2|12628.2|12644.7|12624.7|12644.7|12628.2|12640.2|12624.7|1
1633451720000|2021-10-05 16:35:20|12641|12629|12645.5|12625.5|12645.5|12629|12641|12625|0
1633451730000|2021-10-05 16:35:30|12641|12629|12641.5|12629.5|12641.5|12629.5|12641|12629|0
1633451740000|2021-10-05 16:35:40|12645.5|12625.5|12645.5|12625.5|12645.5|12625.5|12645.5|12625.5|0
1633451760000|2021-10-05 16:36:00|12641|12629|12638.2|12626.2|12641|12629|12638.2|12626.2|0
1633451810000|2021-10-05 16:36:50|12642.2|12622.2|12638.1|12626.1|12643|12626.1|12636.2|12620.6|11
1633451820000|2021-10-05 16:37:00|12636.8|12624.8|12635.6|12623.6|12636.8|12624.8|12635.1|12623.1|0
1633451830000|2021-10-05 16:37:10|12636.3|12624.3|12636.3|12624.3|12636.3|12624.3|12636.3|12624.3|0
1633451840000|2021-10-05 16:37:20|12638.4|12626.4|12642.8|12622.8|12642.8|12626.4|12638.4|12622.8|0
1633451850000|2021-10-05 16:37:30|12644.4|12624.4|12644.4|12624.4|12644.4|12624.4|12644.4|12624.4|0
1633451880000|2021-10-05 16:38:00|12639.9|12627.9|12637.6|12625.6|12639.9|12627.9|12637.6|12625.6|0
1633451890000|2021-10-05 16:38:10|12637.1|12625.1|12637.1|12625.1|12637.1|12625.1|12637.1|12625.1|0
1633451900000|2021-10-05 16:38:20|12641.3|12621.3|12643.3|12623.3|12643.3|12623.3|12641.3|12621.3|1
1633451910000|2021-10-05 16:38:30|12644.6|12624.6|12644.6|12624.6|12644.6|12624.6|12644.6|12624.6|0
1633451920000|2021-10-05 16:38:40|12650.8|12620.8|12651.6|12621.6|12651.6|12621.6|12650.8|12620.8|0
1633451930000|2021-10-05 16:38:50|12652.4|12622.4|12652.4|12622.4|12652.4|12622.4|12652.4|12622.4|0
1633451940000|2021-10-05 16:39:00|12645.4|12625.4|12645.4|12625.4|12645.4|12625.4|12645.4|12625.4|0
1633451950000|2021-10-05 16:39:10|12643.3|12623.3|12643.3|12623.3|12643.3|12623.3|12643.3|12623.3|0
1633451980000|2021-10-05 16:39:40|12644.9|12624.9|12644.9|12624.9|12645.7|12625.7|12644.9|12624.9|0
1633452000000|2021-10-05 16:40:00|12643.3|12623.3|12643.3|12623.3|12643.3|12628.3|12639.5|12623.3|0
1633452010000|2021-10-05 16:40:10|12644.1|12624.1|12644.6|12624.6|12644.6|12624.6|12644.1|12624.1|0
1633452060000|2021-10-05 16:41:00|12645.4|12625.4|12645.4|12625.4|12645.4|12625.4|12645.4|12625.4|0
1633452070000|2021-10-05 16:41:10|12646.1|12626.1|12647.4|12627.4|12648.6|12628.6|12646.1|12626.1|0
1633452090000|2021-10-05 16:41:30|12647.9|12627.9|12648.2|12628.2|12648.2|12628.2|12645.8|12625.8|0
1633452100000|2021-10-05 16:41:40|12649.4|12629.4|12649.4|12629.4|12649.4|12633.9|12645.9|12629.4|0
1633452110000|2021-10-05 16:41:50|12647.5|12635.5|12647.5|12635.5|12647.5|12635.5|12647.5|12635.5|0
1633452120000|2021-10-05 16:42:00|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|12648.2|12636.2|0
1633452130000|2021-10-05 16:42:10|12649.5|12637.5|12647.5|12635.5|12649.5|12637.5|12647.5|12635.5|2
1633452140000|2021-10-05 16:42:20|12647|12635|12647|12635|12647|12635|12647|12635|0
1633452150000|2021-10-05 16:42:30|12647.8|12635.8|12648.2|12636.2|12648.2|12636.2|12647.8|12635.8|0
1633452160000|2021-10-05 16:42:40|12649.5|12637.5|12650.3|12638.3|12650.3|12638.3|12649.5|12637.5|0
1633452170000|2021-10-05 16:42:50|12647.5|12635.5|12650.3|12638.3|12650.3|12638.3|12647.5|12635.5|0
1633452180000|2021-10-05 16:43:00|12651.5|12639.5|12651.5|12639.5|12652.3|12640.3|12651.5|12639.5|0
1633452190000|2021-10-05 16:43:10|12650.7|12638.7|12650.7|12638.7|12650.7|12638.7|12650.7|12638.7|2
1633452210000|2021-10-05 16:43:30|12650.3|12638.3|12650.3|12638.3|12650.3|12638.3|12650.3|12638.3|0
1633452220000|2021-10-05 16:43:40|12652.3|12640.3|12652.3|12640.3|12652.3|12640.3|12652.3|12640.3|5
1633452240000|2021-10-05 16:44:00|12653.3|12641.3|12653.3|12641.3|12653.3|12641.3|12653.3|12641.3|6
1633452250000|2021-10-05 16:44:10|12651.2|12639.2|12653.4|12641.4|12657.4|12641.4|12651.2|12636.2|8
1633452260000|2021-10-05 16:44:20|12654.2|12642.2|12653.4|12641.4|12654.2|12642.2|12653.4|12641.4|0
1633452270000|2021-10-05 16:44:30|12652.6|12640.6|12655|12643|12655|12643|12652.6|12640.6|0
1633452280000|2021-10-05 16:44:40|12653.4|12641.4|12652.8|12640.8|12654.8|12642.8|12652.8|12640.8|10
1633452300000|2021-10-05 16:45:00|12653.3|12641.3|12652.8|12640.8|12653.3|12641.3|12652.8|12640.8|0
1633452310000|2021-10-05 16:45:10|12651.3|12639.3|12650.8|12638.8|12651.3|12639.3|12650.8|12638.8|0
1633452320000|2021-10-05 16:45:20|12651.6|12639.6|12650.8|12638.8|12651.6|12639.6|12650.8|12638.8|0
1633452370000|2021-10-05 16:46:10|12651.3|12639.3|12648.8|12636.8|12652.8|12640.8|12648.8|12636.8|0
1633452380000|2021-10-05 16:46:20|12650|12638|12650|12638|12650|12638|12650|12638|0
1633452390000|2021-10-05 16:46:30|12652|12640|12652.8|12640.8|12652.8|12640.8|12651.6|12639.6|0
1633452410000|2021-10-05 16:46:50|12651.3|12639.3|12651.3|12639.3|12651.3|12639.3|12651.3|12639.3|0
1633452420000|2021-10-05 16:47:00|12650.8|12638.8|12652.3|12640.3|12653.6|12641.6|12650.8|12638.8|0
1633452430000|2021-10-05 16:47:10|12654.8|12642.8|12654.8|12642.8|12654.8|12642.8|12654.8|12642.8|5
1633452440000|2021-10-05 16:47:20|||||||||1
1633452450000|2021-10-05 16:47:30|12654.9|12642.9|12654.9|12642.9|12654.9|12642.9|12654.9|12642.9|0
1633452520000|2021-10-05 16:48:40|12655.8|12643.8|12656.1|12644.1|12656.9|12644.9|12655.8|12643.8|2
1633452540000|2021-10-05 16:49:00|12655.3|12643.3|12655.3|12643.3|12655.3|12643.3|12655.3|12643.3|0
1633452560000|2021-10-05 16:49:20|12657.4|12645.4|12657.4|12645.4|12657.4|12645.4|12657.4|12645.4|0
1633452580000|2021-10-05 16:49:40|||||||||5
1633452590000|2021-10-05 16:49:50|12656.9|12644.9|12656.9|12644.9|12656.9|12644.9|12656.9|12644.9|0
1633452610000|2021-10-05 16:50:10|12657.4|12645.4|12658.9|12646.9|12658.9|12646.9|12657.4|12645.4|0
1633452620000|2021-10-05 16:50:20|12659.2|12647.2|12659.2|12647.2|12659.2|12647.2|12659.2|12647.2|2
1633452640000|2021-10-05 16:50:40|12660.5|12648.5|12660.5|12648.5|12660.5|12648.5|12660.5|12648.5|0
1633452660000|2021-10-05 16:51:00|||||||||1
1633452670000|2021-10-05 16:51:10|12660|12648|12658.5|12646.5|12660|12648|12658.5|12646.5|0
1633452680000|2021-10-05 16:51:20|12659.2|12647.2|12659.2|12647.2|12659.2|12647.2|12659.2|12647.2|2
1633452700000|2021-10-05 16:51:40|12658|12646|12657|12645|12658|12646|12657|12645|9
1633452710000|2021-10-05 16:51:50|12657.8|12645.8|12659.5|12647.5|12659.5|12647.5|12657.8|12645.8|0
1633452720000|2021-10-05 16:52:00|12658.6|12646.6|12659.1|12647.1|12660|12648|12658.6|12646.6|18
1633452740000|2021-10-05 16:52:20|12658.3|12646.3|12661.1|12641.1|12661.1|12646.3|12657.5|12641.1|0
1633452750000|2021-10-05 16:52:30|12660.6|12640.6|12660.6|12640.6|12660.6|12640.6|12660.6|12640.6|0
1633452760000|2021-10-05 16:52:40|12661.1|12641.1|12661.1|12641.1|12661.1|12641.1|12661.1|12641.1|2
1633452770000|2021-10-05 16:52:50|12659.1|12647.1|12659.1|12647.1|12659.1|12647.1|12659.1|12647.1|0
1633452780000|2021-10-05 16:53:00|12659.6|12647.6|12661.1|12649.1|12661.1|12649.1|12657.5|12641.1|0
1633452790000|2021-10-05 16:53:10|12659.9|12647.9|12661.1|12649.1|12661.1|12649.1|12659.9|12647.9|1
1633452800000|2021-10-05 16:53:20|12663.1|12651.1|12665.2|12653.2|12665.2|12653.2|12663.1|12651.1|0
1633452810000|2021-10-05 16:53:30|12663.1|12651.1|12661.1|12649.1|12663.1|12651.1|12661.1|12649.1|0
1633452820000|2021-10-05 16:53:40|12662.4|12650.4|12664.7|12652.7|12665.2|12653.2|12662.4|12650.4|0
1633452840000|2021-10-05 16:54:00|12663.1|12651.1|12664.7|12652.7|12664.7|12652.7|12663.1|12651.1|2
1633452880000|2021-10-05 16:54:40|12669.2|12657.2|12669.2|12657.2|12669.2|12657.2|12669.2|12657.2|5
1633452890000|2021-10-05 16:54:50|12671.3|12659.3|12671|12659|12671.7|12659.7|12671|12659|5
1633452900000|2021-10-05 16:55:00|12671.7|12659.7|12671.7|12659.7|12671.7|12659.7|12671.7|12659.7|11
1633452910000|2021-10-05 16:55:10|12670.2|12658.2|12667.7|12655.7|12670.2|12658.2|12667.7|12655.7|0
1633452920000|2021-10-05 16:55:20|12666.9|12654.9|12670.4|12650.4|12670.4|12654.9|12666.9|12650.4|0
1633452930000|2021-10-05 16:55:30|12669.7|12649.7|12669.7|12649.7|12669.7|12649.7|12669.7|12649.7|0
1633452940000|2021-10-05 16:55:40|12670.4|12650.4|12671.2|12651.2|12671.2|12654.9|12666.9|12650.4|0
1633452950000|2021-10-05 16:55:50|12669.7|12649.7|12669.7|12649.7|12669.7|12649.7|12669.7|12649.7|0
1633452990000|2021-10-05 16:56:30|12668.1|12648.1|12666.9|12646.9|12668.1|12648.1|12666.9|12646.9|0
1633453000000|2021-10-05 16:56:40|12666.4|12646.4|12666.4|12646.4|12666.4|12646.4|12666.4|12646.4|0
1633453010000|2021-10-05 16:56:50|12666.9|12646.9|12669.7|12649.7|12670.4|12650.4|12666.9|12646.9|0
1633453020000|2021-10-05 16:57:00|12668.1|12648.1|12668.1|12648.1|12668.1|12648.1|12666.4|12646.4|0
1633453030000|2021-10-05 16:57:10|12667.6|12647.6|12664.8|12644.8|12667.6|12647.6|12664.1|12644.1|0
1633453040000|2021-10-05 16:57:20|12665.8|12645.8|12668.1|12648.1|12668.1|12648.1|12665.8|12645.8|0
1633453050000|2021-10-05 16:57:30|12668.9|12648.9|12668.9|12648.9|12668.9|12654.1|12665.4|12648.9|0
1633453080000|2021-10-05 16:58:00|12668.1|12648.1|12668.1|12648.1|12668.1|12648.1|12668.1|12648.1|0
1633453110000|2021-10-05 16:58:30|12664.6|12652.6|12666.1|12654.1|12667.1|12655.1|12664.6|12652.6|10
1633453140000|2021-10-05 16:59:00|12666.6|12654.6|12668.2|12656.2|12668.2|12656.2|12666.6|12654.6|0
1633453150000|2021-10-05 16:59:10|12669.4|12657.4|12670.2|12658.2|12670.2|12658.2|12669|12657|0
1633453180000|2021-10-05 16:59:40|12670.5|12658.5|12669.7|12657.7|12670.5|12658.5|12669.7|12657.7|1
1633453190000|2021-10-05 16:59:50|12670.5|12658.5|12669.7|12657.7|12671|12659|12669.7|12657.7|1
1633453200000|2021-10-05 17:00:00|12668.2|12656.2|12667.7|12655.7|12668.2|12656.2|12667.7|12655.7|0
1633453210000|2021-10-05 17:00:10|12666.9|12654.9|12670.5|12650.5|12670.5|12655.7|12666.9|12650.5|0
1633453220000|2021-10-05 17:00:20|12669.7|12649.7|12666.1|12646.1|12669.7|12649.7|12666.1|12646.1|0
1633453230000|2021-10-05 17:00:30|12666.9|12646.9|12670.5|12650.5|12670.5|12650.5|12666.4|12646.4|0
1633453250000|2021-10-05 17:00:50|12669.7|12649.7|12667.7|12647.7|12669.7|12649.7|12667.7|12647.7|0
1633453280000|2021-10-05 17:01:20|12666.1|12646.1|12666.4|12646.4|12667.7|12647.7|12666.1|12646.1|0
1633453300000|2021-10-05 17:01:40|12665.6|12645.6|12667.7|12647.7|12667.7|12647.7|12665.6|12645.6|0
1633453310000|2021-10-05 17:01:50|12666.1|12646.1|12666.1|12646.1|12666.1|12646.1|12666.1|12646.1|0
1633453320000|2021-10-05 17:02:00|12665.6|12645.6|12664.4|12644.4|12665.6|12645.6|12664.4|12644.4|0
1633453330000|2021-10-05 17:02:10|12664.9|12644.9|12663.6|12643.6|12665.6|12645.6|12663.6|12643.6|0
1633453340000|2021-10-05 17:02:20|12664.1|12644.1|12667.4|12637.4|12667.4|12644.1|12661.9|12637.4|0
1633453350000|2021-10-05 17:02:30|12663.3|12643.3|12665.3|12635.3|12666.6|12643.3|12663.3|12635.3|0
1633453360000|2021-10-05 17:02:40|12664.6|12634.6|12664.1|12634.1|12664.6|12634.6|12664.1|12634.1|2
1633453380000|2021-10-05 17:03:00|12661.8|12631.8|12661.8|12631.8|12661.8|12631.8|12661.8|12631.8|0
1633453390000|2021-10-05 17:03:10|12660.8|12630.8|12655|12635|12660.8|12636|12647.7|12630.8|2
1633453400000|2021-10-05 17:03:20|12654.3|12634.3|12656.8|12626.8|12658.8|12634.3|12650.5|12626.8|0
1633453410000|2021-10-05 17:03:30|12656.3|12626.3|12655|12625|12656.3|12632.5|12643.7|12625|5
1633453420000|2021-10-05 17:03:40|12654.6|12624.6|12657.1|12627.1|12657.4|12632.1|12650.5|12623.8|0
1633453440000|2021-10-05 17:04:00|12658.3|12628.3|12659.1|12629.1|12659.1|12629.1|12658.3|12628.3|0
1633453450000|2021-10-05 17:04:10|12659.6|12629.6|12659.6|12629.6|12659.6|12629.6|12659.6|12629.6|1
1633453470000|2021-10-05 17:04:30|12655|12635|12659.6|12629.6|12659.6|12635|12654.6|12628.3|0
1633453480000|2021-10-05 17:04:40|12655|12635|12658.8|12638.8|12663.3|12638.8|12655|12633.3|0
1633453490000|2021-10-05 17:04:50|12658|12638|12662.1|12632.1|12662.1|12638|12658|12632.1|0
1633453500000|2021-10-05 17:05:00|12662.5|12632.5|12659.6|12639.6|12663.3|12639.6|12658.8|12632.5|0
1633453510000|2021-10-05 17:05:10|12658.8|12638.8|12658|12638|12659.6|12639.6|12658|12638|0
1633453520000|2021-10-05 17:05:20|12659.6|12639.6|12659.6|12639.6|12659.6|12639.6|12659.6|12639.6|2
1633453530000|2021-10-05 17:05:30|12658.8|12638.8|12663.3|12633.3|12663.3|12638.8|12658.8|12633.3|0
1633453540000|2021-10-05 17:05:40|12662.5|12632.5|12662.5|12632.5|12663.3|12633.3|12662.5|12632.5|0
1633453550000|2021-10-05 17:05:50|12659.6|12639.6|12655.5|12635.5|12663.3|12639.6|12655.5|12631.8|0
1633453560000|2021-10-05 17:06:00|12655|12635|12657.5|12627.5|12657.5|12635|12653|12627.5|0
1633453570000|2021-10-05 17:06:10|12656.8|12626.8|12657.5|12627.5|12657.5|12630.5|12650.5|12626|0
1633453580000|2021-10-05 17:06:20|12653|12633|12650.5|12630.5|12656.8|12633|12650.5|12626.8|0
1633453600000|2021-10-05 17:06:40|12656.8|12626.8|12656.8|12626.8|12656.8|12626.8|12656.8|12626.8|0
1633453610000|2021-10-05 17:06:50|12652.8|12640.8|12651.5|12631.5|12653.5|12640.8|12651.5|12631.5|5
1633453620000|2021-10-05 17:07:00|12651|12631|12651.9|12631.9|12651.9|12631.9|12650.5|12630.5|0
1633453630000|2021-10-05 17:07:10|12651.5|12631.5|12651.5|12631.5|12652.4|12632.4|12651.5|12631.5|0
1633453640000|2021-10-05 17:07:20|12649.4|12629.4|12646.6|12626.6|12649.4|12630.2|12642.2|12625.9|0
1633453650000|2021-10-05 17:07:30|12642.2|12630.2|12647.4|12627.4|12647.4|12630.2|12642.2|12626.2|0
1633453660000|2021-10-05 17:07:40|12649.4|12629.4|12649.4|12629.4|12649.4|12629.4|12649.4|12629.4|0
1633453670000|2021-10-05 17:07:50|12651|12631|12651.5|12631.5|12651.5|12631.5|12651|12631|0
1633453690000|2021-10-05 17:08:10|12653.5|12633.5|12653|12633|12654|12634|12653|12633|0
1633453700000|2021-10-05 17:08:20|12649.5|12637.5|12651.5|12631.5|12651.5|12637.5|12649.5|12631|0
1633453710000|2021-10-05 17:08:30|12650.7|12630.7|12650.7|12630.7|12650.7|12630.7|12650.7|12630.7|0
1633453720000|2021-10-05 17:08:40|12651.5|12631.5|12649.9|12629.9|12651.5|12631.5|12649.9|12629.9|0
1633453730000|2021-10-05 17:08:50|12650.7|12630.7|12650.7|12630.7|12650.7|12630.7|12650.7|12630.7|0
1633453740000|2021-10-05 17:09:00|12652.3|12632.3|12652.3|12632.3|12653|12633|12652.3|12632.3|0
1633453750000|2021-10-05 17:09:10|12651.5|12631.5|12651.5|12631.5|12651.5|12631.5|12651.5|12631.5|0
1633453770000|2021-10-05 17:09:30|12647.2|12635.2|12647.2|12635.2|12647.2|12635.2|12647.2|12635.2|0
1633453780000|2021-10-05 17:09:40|12646.4|12634.4|12646.4|12634.4|12646.4|12634.4|12646.4|12634.4|0
1633453790000|2021-10-05 17:09:50|12645.9|12633.9|12644.4|12632.4|12645.9|12633.9|12644.4|12632.4|0
1633453800000|2021-10-05 17:10:00|12644.8|12632.8|12646.4|12634.4|12646.4|12634.4|12643.6|12631.6|1
1633453810000|2021-10-05 17:10:10|12645.9|12633.9|12643.6|12631.6|12645.9|12633.9|12643.6|12631.6|0
1633453820000|2021-10-05 17:10:20|12643.1|12631.1|12644.4|12632.4|12644.4|12632.4|12643.1|12631.1|0
1633453850000|2021-10-05 17:10:50|12642.3|12630.3|12640.8|12628.8|12642.3|12630.3|12640.3|12628.3|0
1633453860000|2021-10-05 17:11:00|12641.6|12629.6|12642.3|12630.3|12642.8|12630.8|12640.3|12628.3|0
1633453870000|2021-10-05 17:11:10|12642.8|12630.8|12642.8|12630.8|12642.8|12630.8|12642.8|12630.8|0
1633453890000|2021-10-05 17:11:30|12642|12630|12641.6|12629.6|12642|12630|12641.1|12629.1|1
1633453920000|2021-10-05 17:12:00|12642.4|12630.4|12642.4|12630.4|12642.4|12630.4|12642.4|12630.4|0
1633453930000|2021-10-05 17:12:10|12643.9|12631.9|12646.4|12634.4|12646.4|12634.4|12643.9|12631.9|0
1633453940000|2021-10-05 17:12:20|12644.4|12632.4|12640.3|12628.3|12644.4|12632.4|12640.3|12628.3|0
1633453950000|2021-10-05 17:12:30|12641.6|12629.6|12642.8|12630.8|12642.8|12630.8|12641.6|12629.6|0
1633453980000|2021-10-05 17:13:00|12642.4|12630.4|12642.4|12630.4|12642.4|12630.4|12642.4|12630.4|1
1633454000000|2021-10-05 17:13:20|12641.9|12629.9|12640.3|12628.3|12641.9|12629.9|12640.3|12628.3|3
1633454010000|2021-10-05 17:13:30|12639.6|12627.6|12637.8|12625.8|12639.6|12627.6|12637.8|12625.8|2
1633454020000|2021-10-05 17:13:40|12639.4|12627.4|12642.5|12630.5|12642.5|12630.5|12639.4|12627.4|0
1633454030000|2021-10-05 17:13:50|12648.7|12628.7|12647.5|12627.5|12648.7|12628.7|12647.5|12627.5|0
1633454050000|2021-10-05 17:14:10|12643|12631|12640.6|12628.6|12643|12631|12640.2|12628.2|0
1633454060000|2021-10-05 17:14:20|12639.4|12627.4|12640.6|12628.6|12640.6|12628.6|12639.4|12627.4|0
1633454070000|2021-10-05 17:14:30|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|0
1633454080000|2021-10-05 17:14:40|12638.6|12626.6|12638.6|12626.6|12638.6|12626.6|12637.4|12625.4|0
1633454100000|2021-10-05 17:15:00|12638.1|12626.1|12647.5|12627.5|12647.5|12632.1|12637.4|12625.4|0
1633454120000|2021-10-05 17:15:20|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|12641.4|12629.4|0
1633454130000|2021-10-05 17:15:30|12639.4|12627.4|12641.4|12629.4|12643|12631|12639.4|12627.4|0
1633454140000|2021-10-05 17:15:40|12643|12631|12647.5|12627.5|12647.5|12631|12643|12627.5|0
1633454170000|2021-10-05 17:16:10|12649|12629|12641.4|12629.4|12649|12629.4|12641.4|12627.5|0
1633454180000|2021-10-05 17:16:20|12639.4|12627.4|12640.7|12628.7|12640.7|12628.7|12639.4|12627.4|0
1633454190000|2021-10-05 17:16:30|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|12639.4|12627.4|0
1633454210000|2021-10-05 17:16:50|12638.9|12626.9|12644.1|12632.1|12644.1|12632.1|12637.4|12625.4|10
1633454220000|2021-10-05 17:17:00|12642.9|12630.9|12642.9|12630.9|12644.9|12632.9|12642.9|12630.9|0
1633454240000|2021-10-05 17:17:20|12641.4|12629.4|12641.9|12629.9|12641.9|12629.9|12641.4|12629.4|2
1633454260000|2021-10-05 17:17:40|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|0
1633454270000|2021-10-05 17:17:50|12638.6|12626.6|12637.9|12625.9|12638.6|12626.6|12637.9|12625.9|0
1633454280000|2021-10-05 17:18:00|12637.4|12625.4|12639.9|12627.9|12639.9|12627.9|12637.4|12625.4|0
1633454300000|2021-10-05 17:18:20|12639.1|12627.1|12641.1|12629.1|12641.1|12629.1|12639.1|12627.1|0
1633454320000|2021-10-05 17:18:40|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|12639.9|12627.9|0
1633454340000|2021-10-05 17:19:00|12637.9|12625.9|12635.4|12623.4|12637.9|12625.9|12635.4|12623.4|1
1633454350000|2021-10-05 17:19:10|12634|12622|12634.4|12622.4|12634.4|12622.4|12634|12622|5
1633454360000|2021-10-05 17:19:20|12633.2|12621.2|12633.6|12621.6|12633.6|12621.6|12633.2|12621.2|0
1633454370000|2021-10-05 17:19:30|12633.2|12621.2|12638.2|12626.2|12641.7|12626.2|12633.2|12621.2|0
1633454380000|2021-10-05 17:19:40|12637.4|12625.4|12638.2|12626.2|12638.2|12626.2|12637.4|12625.4|0
1633454390000|2021-10-05 17:19:50|12637.7|12625.7|12638.2|12626.2|12638.2|12626.2|12637.7|12625.7|0
1633454400000|2021-10-05 17:20:00|12636.9|12624.9|12636.9|12624.9|12636.9|12624.9|12636.9|12624.9|0
1633454410000|2021-10-05 17:20:10|12635.7|12623.7|12634.9|12622.9|12635.7|12623.7|12634.9|12622.9|0
1633454420000|2021-10-05 17:20:20|12634.1|12622.1|12634.1|12622.1|12634.1|12622.1|12632.9|12620.9|0
1633454430000|2021-10-05 17:20:30|12633.7|12621.7|12634.9|12622.9|12634.9|12622.9|12633.7|12621.7|0
1633454440000|2021-10-05 17:20:40|12634.1|12622.1|12634.1|12622.1|12634.1|12622.1|12634.1|12622.1|0
1633454450000|2021-10-05 17:20:50|12632.9|12620.9|12634.1|12622.1|12634.1|12622.1|12632.9|12620.9|3
1633454460000|2021-10-05 17:21:00|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|12634.9|12622.9|0
1633454470000|2021-10-05 17:21:10|12632.9|12620.9|12632.9|12620.9|12632.9|12620.9|12632.9|12620.9|0
1633454490000|2021-10-05 17:21:30|12634.1|12622.1|12634.9|12622.9|12634.9|12622.9|12634.1|12622.1|0
1633454500000|2021-10-05 17:21:40|12632.9|12620.9|12638.1|12618.1|12638.9|12624.6|12629.9|12617.9|9
1633454510000|2021-10-05 17:21:50|12633.7|12621.7|12632.9|12620.9|12638.1|12621.7|12632.9|12618.1|0
1633454520000|2021-10-05 17:22:00|12631.6|12619.6|12630.4|12618.4|12631.6|12619.6|12628.4|12616.4|0
1633454530000|2021-10-05 17:22:10|12629.6|12617.6|12631.6|12619.6|12631.6|12619.6|12629.6|12617.6|0
1633454540000|2021-10-05 17:22:20|12632.1|12620.1|12630.9|12618.9|12632.1|12620.1|12630.9|12618.9|0
1633454550000|2021-10-05 17:22:30|12632.9|12620.9|12630.4|12618.4|12632.9|12620.9|12630.4|12618.4|20
1633454560000|2021-10-05 17:22:40|||||||||10
1633454580000|2021-10-05 17:23:00|12628.4|12616.4|12628.4|12616.4|12628.4|12616.4|12628.4|12616.4|0
1633454610000|2021-10-05 17:23:30|12630.4|12618.4|12631.9|12619.9|12631.9|12619.9|12630.4|12618.4|0
1633454620000|2021-10-05 17:23:40|12632|12620|12629.6|12617.6|12632|12620|12628.4|12616.4|0
1633454630000|2021-10-05 17:23:50|12629.1|12617.1|12629.6|12617.6|12629.6|12617.6|12629.1|12617.1|0
1633454640000|2021-10-05 17:24:00|12629.1|12617.1|12630.4|12618.4|12630.4|12618.4|12629.1|12617.1|0
1633454650000|2021-10-05 17:24:10|12629.9|12617.9|12628.4|12616.4|12629.9|12617.9|12628.4|12616.4|0
1633454660000|2021-10-05 17:24:20|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|12627.9|12615.9|0
1633454670000|2021-10-05 17:24:30|12631.2|12619.2|12631.2|12619.2|12632|12620|12631.2|12619.2|0
1633454680000|2021-10-05 17:24:40|12630.4|12618.4|12630.4|12618.4|12630.4|12618.4|12630.4|12618.4|0
1633454690000|2021-10-05 17:24:50|12631.2|12619.2|12632.7|12620.7|12633.5|12621.5|12631.2|12619.2|0
1633454700000|2021-10-05 17:25:00|12634|12622|12634|12622|12634|12622|12634|12622|0
1633454710000|2021-10-05 17:25:10|12635.2|12623.2|12636|12624|12636|12624|12634|12622|0
1633454720000|2021-10-05 17:25:20|12633|12621|12633|12621|12633|12621|12633|12621|1
1633454740000|2021-10-05 17:25:40|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|12630.7|12618.7|0
1633454770000|2021-10-05 17:26:10|12629.9|12617.9|12629.9|12617.9|12629.9|12617.9|12629.9|12617.9|0
1633454790000|2021-10-05 17:26:30|12631.5|12619.5|12631.5|12619.5|12631.5|12619.5|12631.5|12619.5|0
1633454810000|2021-10-05 17:26:50|12632.3|12620.3|12633.7|12621.7|12633.7|12621.7|12632.3|12620.3|1
1633454820000|2021-10-05 17:27:00|12634.5|12622.5|12634.5|12622.5|12634.5|12622.5|12634.5|12622.5|0
1633454840000|2021-10-05 17:27:20|12636|12624|12642.7|12622.7|12642.7|12626.2|12636|12622.7|1
1633454850000|2021-10-05 17:27:30|12638.2|12626.2|12638.2|12626.2|12639|12627|12637.4|12625.4|0
1633454860000|2021-10-05 17:27:40|12642.7|12622.7|12640.4|12628.4|12643.5|12628.4|12640.4|12622.7|0
1633454870000|2021-10-05 17:27:50|12636.8|12624.8|12641|12621|12642.2|12624.8|12636.8|12621|4
1633454880000|2021-10-05 17:28:00|12641.8|12621.8|12640.5|12620.5|12641.8|12621.8|12640.5|12620.5|0
1633454890000|2021-10-05 17:28:10|12641|12621|12641|12621|12641|12621|12641|12621|1
1633454940000|2021-10-05 17:29:00|12641.8|12621.8|12641|12629|12641.8|12629|12639|12621.8|0
1633454960000|2021-10-05 17:29:20|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12640.6|12628.6|0
1633454970000|2021-10-05 17:29:30|12643.5|12631.5|12643.5|12631.5|12643.5|12631.5|12643.5|12631.5|0
1633454980000|2021-10-05 17:29:40|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|1
1633455000000|2021-10-05 17:30:00|12644.3|12624.3|12640.7|12628.7|12644.3|12628.7|12640.7|12624.3|0
1633455010000|2021-10-05 17:30:10|12641.5|12629.5|12641.5|12629.5|12645|12629.5|12641.5|12624.3|0
1633455020000|2021-10-05 17:30:20|12642.8|12630.8|12643.5|12631.5|12643.5|12631.5|12642.8|12630.8|0
1633455030000|2021-10-05 17:30:30|12643.1|12631.1|12642.3|12630.3|12643.1|12631.1|12642.3|12630.3|0
1633455040000|2021-10-05 17:30:40|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|0
1633455050000|2021-10-05 17:30:50|12642.8|12630.8|12640.7|12628.7|12645.1|12633.1|12640.7|12624.3|0
1633455060000|2021-10-05 17:31:00|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|0
1633455070000|2021-10-05 17:31:10|12642|12630|12642.3|12630.3|12643.6|12631.6|12642|12630|0
1633455080000|2021-10-05 17:31:20|12642.8|12630.8|12643.6|12631.6|12643.6|12631.6|12642.8|12630.8|0
1633455090000|2021-10-05 17:31:30|12642.3|12630.3|12642.3|12630.3|12643.6|12631.6|12642.3|12630.3|0
1633455100000|2021-10-05 17:31:40|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|12641.5|12629.5|0
1633455130000|2021-10-05 17:32:10|12645.1|12625.1|12641.5|12629.5|12645.1|12629.5|12641.5|12623.5|0
1633455140000|2021-10-05 17:32:20|12643.6|12631.6|12643.5|12623.5|12644.3|12631.6|12642.3|12623.5|0
1633455150000|2021-10-05 17:32:30|12642.3|12622.3|12643.5|12623.5|12643.5|12623.5|12642.3|12622.3|0
1633455170000|2021-10-05 17:32:50|12642.3|12622.3|12642.3|12622.3|12642.3|12622.3|12642.3|12622.3|0
1633455180000|2021-10-05 17:33:00|12641|12621|12643.5|12623.5|12643.5|12623.5|12641|12621|10
1633455210000|2021-10-05 17:33:30|12642|12622|12642|12622|12642|12622|12642|12622|0
1633455220000|2021-10-05 17:33:40|12641.5|12621.5|12641.5|12621.5|12641.5|12621.5|12641.5|12621.5|0
1633455240000|2021-10-05 17:34:00|12643.5|12623.5|12643.5|12623.5|12643.5|12623.5|12643.5|12623.5|0
1633455250000|2021-10-05 17:34:10|12642|12622|12639.5|12619.5|12642|12622|12639.5|12619.5|0
1633455260000|2021-10-05 17:34:20|12641.5|12621.5|12643.5|12623.5|12643.5|12623.5|12641.5|12621.5|0
1633455300000|2021-10-05 17:35:00|12642|12622|12634.5|12622.5|12642|12622.5|12634.5|12619.9|0
1633455310000|2021-10-05 17:35:10|12633.7|12621.7|12638.4|12618.4|12639.9|12621.7|12633.7|12617.9|4
1633455320000|2021-10-05 17:35:20|12638.7|12618.7|12637.4|12617.4|12638.7|12618.7|12637.4|12617.4|0
1633455330000|2021-10-05 17:35:30|12637.9|12617.9|12644.2|12614.2|12644.2|12617.9|12637.9|12614.2|19
1633455340000|2021-10-05 17:35:40|12639.6|12619.6|12638.8|12618.8|12640.1|12620.1|12638.8|12618.8|0
1633455350000|2021-10-05 17:35:50|12635.3|12623.3|12635.3|12623.3|12635.3|12623.3|12635.3|12623.3|0
1633455360000|2021-10-05 17:36:00|||||||||1
1633455370000|2021-10-05 17:36:10|12642.6|12622.6|12638.9|12618.9|12642.6|12623.3|12635.3|12618.9|0
1633455380000|2021-10-05 17:36:20|12635.3|12623.3|12635.3|12623.3|12635.3|12623.3|12635.3|12623.3|0
1633455390000|2021-10-05 17:36:30|12633.3|12621.3|12635.3|12623.3|12635.3|12623.3|12633.3|12621.3|0
1633455400000|2021-10-05 17:36:40|12634.5|12622.5|12634.5|12622.5|12634.5|12622.5|12634.5|12622.5|0
1633455410000|2021-10-05 17:36:50|12634.1|12622.1|12634.5|12622.5|12634.5|12622.5|12633.3|12621.3|0
1633455430000|2021-10-05 17:37:10|12634.1|12622.1|12635.3|12623.3|12635.3|12623.3|12633.3|12621.3|0
1633455440000|2021-10-05 17:37:20|12635|12623|12638.1|12618.1|12638.1|12623|12635|12617.6|0
1633455450000|2021-10-05 17:37:30|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|0
1633455460000|2021-10-05 17:37:40|12638.1|12618.1|12638.1|12618.1|12638.1|12621.6|12632.8|12618.1|0
1633455470000|2021-10-05 17:37:50|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|12632.8|12620.8|0
1633455480000|2021-10-05 17:38:00|12632.4|12620.4|12630.8|12618.8|12632.4|12620.4|12630.8|12618.8|0
1633455490000|2021-10-05 17:38:10|12638.1|12618.1|12632.8|12620.8|12638.1|12620.8|12632.8|12618.1|0
1633455500000|2021-10-05 17:38:20|12630.8|12618.8|12632.8|12620.8|12632.8|12620.8|12630.8|12618.8|0
1633455520000|2021-10-05 17:38:40|12637.3|12617.3|12640.9|12620.9|12640.9|12620.9|12632.8|12617.3|0
1633455540000|2021-10-05 17:39:00|12641.4|12621.4|12635.3|12623.3|12641.4|12623.3|12635.3|12621.4|0
1633455560000|2021-10-05 17:39:20|12633.3|12621.3|12633.3|12621.3|12633.3|12621.3|12633.3|12621.3|0
1633455580000|2021-10-05 17:39:40|12635.9|12615.9|12639.7|12619.7|12639.7|12619.7|12635.9|12615.9|0
1633455590000|2021-10-05 17:39:50|12640.9|12620.9|12641.4|12621.4|12641.4|12621.4|12640.9|12620.9|0
1633455600000|2021-10-05 17:40:00|12640.6|12620.6|12638.4|12618.4|12641.1|12626|12637.5|12618.4|0
1633455610000|2021-10-05 17:40:10|12637.6|12617.6|12635.9|12615.9|12637.6|12617.6|12635.9|12615.9|0
1633455620000|2021-10-05 17:40:20|12633.9|12613.9|12633.9|12613.9|12633.9|12613.9|12633.9|12613.9|1
1633455640000|2021-10-05 17:40:40|12627.8|12615.8|12627.8|12615.8|12633.1|12615.8|12627.8|12613.1|0
1633455650000|2021-10-05 17:40:50|12632.3|12612.3|12630.8|12618.8|12634.3|12620.8|12630.8|12612.3|4
1633455660000|2021-10-05 17:41:00|12633.9|12613.9|12634|12614|12634|12615.8|12627.8|12612.3|1
1633455670000|2021-10-05 17:41:10|12631|12619|12631|12619|12631|12619|12631|12619|0
1633455680000|2021-10-05 17:41:20|12630.5|12618.5|12632.2|12620.2|12632.2|12620.2|12630.2|12618.2|0
1633455690000|2021-10-05 17:41:30|12631.5|12619.5|12631.5|12619.5|12631.5|12619.5|12629.7|12617.7|0
1633455700000|2021-10-05 17:41:40|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|0
1633455710000|2021-10-05 17:41:50|12634.3|12622.3|12633.5|12621.5|12634.3|12622.3|12632.2|12620.2|0
1633455720000|2021-10-05 17:42:00|12632.2|12620.2|12634.3|12622.3|12634.3|12622.3|12632.2|12620.2|0
1633455740000|2021-10-05 17:42:20|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|12633.5|12621.5|0
1633455750000|2021-10-05 17:42:30|12634.3|12622.3|12634.3|12622.3|12634.3|12622.3|12634.3|12622.3|0
1633455760000|2021-10-05 17:42:40|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|12632.2|12620.2|0
1633455770000|2021-10-05 17:42:50|12630.7|12618.7|12629.7|12617.7|12632.2|12620.2|12629.7|12617.7|0
1633455780000|2021-10-05 17:43:00|12631|12619|12631|12619|12631.8|12619.8|12629.7|12617.7|0
1633455790000|2021-10-05 17:43:10|12630.5|12618.5|12631|12619|12631|12619|12630.5|12618.5|5
1633455800000|2021-10-05 17:43:20|12630.5|12618.5|12632.6|12620.6|12633.8|12621.8|12630.2|12618.2|0
1633455810000|2021-10-05 17:43:30|12631.8|12619.8|12631.3|12619.3|12631.8|12619.8|12631.3|12619.3|0
1633455820000|2021-10-05 17:43:40|12631.8|12619.8|12633|12621|12633.8|12621.8|12631.8|12619.8|5
1633455830000|2021-10-05 17:43:50|12632.6|12620.6|12633.8|12621.8|12633.8|12621.8|12632.2|12620.2|0
1633455840000|2021-10-05 17:44:00|12639.8|12619.8|12633.8|12621.8|12639.8|12621.8|12633.8|12618.3|0
1633455850000|2021-10-05 17:44:10|12638.3|12618.3|12633.8|12621.8|12638.3|12621.8|12633.8|12618.3|0
1633455880000|2021-10-05 17:44:40|12639.1|12619.1|12639.8|12619.8|12639.8|12619.8|12639.1|12619.1|0
1633455890000|2021-10-05 17:44:50|12640.3|12620.3|12639.8|12619.8|12640.3|12620.3|12639.1|12619.1|0
1633455900000|2021-10-05 17:45:00|12634.6|12622.6|12640.6|12620.6|12642.3|12622.6|12633.8|12618.3|10
1633455910000|2021-10-05 17:45:10|12635.4|12623.4|12631.8|12619.8|12635.4|12623.4|12631.3|12619.3|0
1633455920000|2021-10-05 17:45:20|12631.3|12619.3|12631.8|12619.8|12631.8|12619.8|12631.3|12619.3|1
1633455950000|2021-10-05 17:45:50|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|12629.8|12617.8|0
1633455960000|2021-10-05 17:46:00|12628.2|12616.2|12627.7|12615.7|12629|12617|12627.7|12615.7|4
1633455970000|2021-10-05 17:46:10|12626.6|12614.6|12627.4|12615.4|12627.4|12615.4|12626.6|12614.6|3
1633455980000|2021-10-05 17:46:20|12627|12615|12630.2|12618.2|12630.2|12618.2|12626.2|12614.2|0
1633455990000|2021-10-05 17:46:30|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|12628.2|12616.2|0
1633456010000|2021-10-05 17:46:50|12627.7|12615.7|12627.7|12615.7|12627.7|12615.7|12627.7|12615.7|0
1633456020000|2021-10-05 17:47:00|12625.7|12613.7|12625.7|12613.7|12625.7|12613.7|12625.7|12613.7|1
1633456030000|2021-10-05 17:47:10|12627|12615|12625.7|12613.7|12627|12615|12625.7|12613.7|0
1633456060000|2021-10-05 17:47:40|12623.7|12611.7|12624.5|12612.5|12624.5|12612.5|12621.2|12609.2|2
1633456070000|2021-10-05 17:47:50|12623.2|12611.2|12623.7|12611.7|12623.7|12611.7|12623.2|12611.2|0
1633456080000|2021-10-05 17:48:00|12623.2|12611.2|12623.2|12611.2|12623.7|12611.7|12623.2|12611.2|0
1633456090000|2021-10-05 17:48:10|12622.7|12610.7|12621.2|12609.2|12623.2|12611.2|12621.2|12609.2|0
1633456100000|2021-10-05 17:48:20|||||||||1
1633456110000|2021-10-05 17:48:30|12621.7|12609.7|12622.4|12610.4|12622.9|12610.9|12621.7|12609.7|1
1633456120000|2021-10-05 17:48:40|12621.7|12609.7|12619.6|12607.6|12621.7|12609.7|12619.6|12607.6|0
1633456130000|2021-10-05 17:48:50|12619.2|12607.2|12620.4|12608.4|12620.4|12608.4|12619.2|12607.2|1
1633456140000|2021-10-05 17:49:00|12619.2|12607.2|12620.4|12608.4|12621.2|12609.2|12617.9|12605.9|20
1633456150000|2021-10-05 17:49:10|12619.2|12607.2|12618.4|12606.4|12619.2|12607.2|12618.4|12606.4|0
1633456160000|2021-10-05 17:49:20|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|0
1633456170000|2021-10-05 17:49:30|12617.1|12605.1|12619.2|12607.2|12619.2|12607.2|12617.1|12605.1|0
1633456180000|2021-10-05 17:49:40|12617.1|12605.1|12614.6|12602.6|12617.1|12605.1|12614.6|12602.6|4
1633456190000|2021-10-05 17:49:50|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|12616.7|12604.7|1
1633456200000|2021-10-05 17:50:00|12618.7|12606.7|12618.7|12606.7|12619.5|12607.5|12618.7|12606.7|0
1633456220000|2021-10-05 17:50:20|12617.4|12605.4|12614.6|12602.6|12617.4|12605.4|12614.6|12602.6|0
1633456230000|2021-10-05 17:50:30|12615.9|12603.9|12617.1|12605.1|12618.2|12606.2|12615.9|12603.9|0
1633456240000|2021-10-05 17:50:40|12618.7|12606.7|12621.1|12609.1|12624|12612|12618.7|12606.7|12
1633456250000|2021-10-05 17:50:50|12619|12607|12617.5|12605.5|12619|12607|12617.5|12605.5|1
1633456260000|2021-10-05 17:51:00|12617.9|12605.9|12620|12608|12620|12608|12617.9|12605.9|6
1633456270000|2021-10-05 17:51:10|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|12619.2|12607.2|0
1633456280000|2021-10-05 17:51:20|12618.7|12606.7|12619.2|12607.2|12620|12608|12618.7|12606.7|0
1633456290000|2021-10-05 17:51:30|12618.7|12606.7|12617.9|12605.9|12618.7|12606.7|12617.9|12605.9|0
1633456300000|2021-10-05 17:51:40|12617.5|12605.5|12617.5|12605.5|12617.5|12605.5|12617.5|12605.5|0
1633456310000|2021-10-05 17:51:50|12615.9|12603.9|12614.2|12602.2|12615.9|12603.9|12612.9|12600.9|2
1633456320000|2021-10-05 17:52:00|12612.9|12600.9|12610.9|12598.9|12613.4|12601.4|12610.9|12598.9|1
1633456330000|2021-10-05 17:52:10|12610.4|12598.4|12608.4|12596.4|12610.9|12598.9|12608.4|12596.4|1
1633456340000|2021-10-05 17:52:20|12607.2|12595.2|12607.9|12595.9|12607.9|12595.9|12607.2|12595.2|5
1633456350000|2021-10-05 17:52:30|12609.5|12597.5|12614|12594|12614.3|12598.3|12609.5|12594|0
1633456360000|2021-10-05 17:52:40|12610.4|12598.4|12610.4|12598.4|12610.4|12598.4|12610.4|12598.4|3
1633456380000|2021-10-05 17:53:00|12610|12598|12610.4|12598.4|12610.4|12598.4|12608.4|12596.4|0
1633456390000|2021-10-05 17:53:10|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|12610.5|12598.5|0
1633456400000|2021-10-05 17:53:20|12612|12600|12620.1|12600.1|12620.1|12601.6|12612|12598|0
1633456450000|2021-10-05 17:54:10|12617.7|12597.7|12615|12603|12617.7|12603|12610.5|12595.7|0
1633456460000|2021-10-05 17:54:20|12613.1|12601.1|12618|12598|12618|12601.6|12613.1|12598|2
1633456490000|2021-10-05 17:54:50|12616.5|12596.5|12616.5|12596.5|12616.5|12596.5|12616.5|12596.5|0
1633456500000|2021-10-05 17:55:00|12617.6|12597.6|12615.5|12595.5|12617.6|12597.6|12615.5|12595.5|10
1633456510000|2021-10-05 17:55:10|12615.6|12595.6|12600.9|12588.9|12615.6|12597.5|12600.9|12588.9|3
1633456520000|2021-10-05 17:55:20|12603|12591|12608.8|12588.8|12609.6|12593.3|12603|12588.4|5
1633456530000|2021-10-05 17:55:30|12614.3|12594.3|12616.2|12586.2|12619.4|12594.3|12611.6|12586.2|5
1633456540000|2021-10-05 17:55:40|12615.4|12585.4|12609.5|12589.5|12616.2|12589.5|12609.5|12584.1|5
1633456550000|2021-10-05 17:55:50|12609|12589|12614.1|12584.1|12615.4|12589|12609|12584.1|5
1633456560000|2021-10-05 17:56:00|12614.9|12584.9|12603.3|12591.3|12614.9|12591.3|12603.3|12584.9|11
1633456570000|2021-10-05 17:56:10|12602.8|12590.8|12602.3|12590.3|12602.8|12590.8|12602.3|12590.3|0
1633456580000|2021-10-05 17:56:20|12601.5|12589.5|12602.5|12590.5|12607.1|12591.1|12600.8|12586.2|2
1633456590000|2021-10-05 17:56:30|12601.7|12589.7|12600.8|12588.8|12601.7|12589.7|12600.3|12588.3|0
1633456600000|2021-10-05 17:56:40|12600.3|12588.3|12600.3|12588.3|12600.3|12588.3|12600.3|12588.3|1
1633456610000|2021-10-05 17:56:50|12601.9|12589.9|12600.3|12588.3|12602.3|12590.3|12600.3|12588.3|0
1633456620000|2021-10-05 17:57:00|12601.1|12589.1|12601.9|12589.9|12601.9|12589.9|12601.1|12589.1|6
1633456630000|2021-10-05 17:57:10|||||||||1
1633456640000|2021-10-05 17:57:20|12602.3|12590.3|12603.3|12591.3|12615.7|12593.6|12602.3|12585.7|9
1633456650000|2021-10-05 17:57:30|12604.8|12592.8|12604|12592|12604.8|12592.8|12602.3|12590.3|5
1633456660000|2021-10-05 17:57:40|12609.5|12589.5|12603.1|12591.1|12609.5|12593.8|12603.1|12589.3|4
1633456670000|2021-10-05 17:57:50|12603.6|12591.6|12602.8|12590.8|12604.1|12592.1|12602.8|12590.8|10
1633456680000|2021-10-05 17:58:00|12604.4|12592.4|12604.4|12592.4|12604.8|12592.8|12603.3|12591.3|0
1633456690000|2021-10-05 17:58:10|12603.6|12591.6|12605.9|12593.9|12605.9|12593.9|12602.8|12590.8|0
1633456700000|2021-10-05 17:58:20|12606.4|12594.4|12608.9|12596.9|12613.4|12596.9|12606.4|12592.1|6
1633456710000|2021-10-05 17:58:30|12608.1|12596.1|12603.9|12591.9|12608.1|12596.1|12602.5|12590.5|21
1633456720000|2021-10-05 17:58:40|12604.2|12592.2|12600.9|12588.9|12604.2|12592.2|12600.5|12588.5|15
1633456730000|2021-10-05 17:58:50|12599|12587|12595.3|12583.3|12600.6|12588|12595.1|12580.6|7
1633456740000|2021-10-05 17:59:00|12596.1|12584.1|12594.1|12582.1|12596.1|12584.1|12593.3|12581.3|5
1633456750000|2021-10-05 17:59:10|12593.3|12581.3|12590.8|12578.8|12594.4|12582.4|12590.8|12578.8|30
1633456760000|2021-10-05 17:59:20|12590|12578|12590.5|12578.5|12590.5|12578.5|12590|12578|2
1633456770000|2021-10-05 17:59:30|12594.4|12582.4|12609.3|12597.3|12609.3|12597.3|12594.4|12582.4|8
1633456780000|2021-10-05 17:59:40|12608.9|12596.9|12603.4|12591.4|12611.6|12596.9|12603.1|12587.1|11
1633456790000|2021-10-05 17:59:50|12604.6|12584.6|12597.6|12585.6|12604.7|12592.7|12597.6|12584.6|5
1633456800000|2021-10-05 18:00:00|12596.1|12584.1|12595.6|12583.6|12596.1|12584.1|12595.6|12583.6|1
1633456810000|2021-10-05 18:00:10|12595.1|12583.1|12598|12586|12598|12586|12593.6|12581.6|4
1633456820000|2021-10-05 18:00:20|12598.4|12586.4|12594.1|12582.1|12600|12588|12593.6|12578.5|8
1633456830000|2021-10-05 18:00:30|12593.6|12581.6|12595.6|12583.6|12600.9|12583.6|12593.6|12580.9|0
1633456840000|2021-10-05 18:00:40|12600.6|12580.6|12600.6|12580.6|12600.6|12580.6|12600.6|12580.6|1
1633456850000|2021-10-05 18:00:50|12595.6|12583.6|12600.1|12580.1|12600.1|12583.6|12595.6|12580.1|0
1633456860000|2021-10-05 18:01:00|12601.6|12581.6|12604.6|12584.6|12604.6|12584.6|12601.6|12581.6|0
1633456870000|2021-10-05 18:01:10|12605.9|12585.9|12604.6|12584.6|12606.6|12586.6|12604.6|12584.6|0
1633456880000|2021-10-05 18:01:20|12603.7|12583.7|12600.6|12580.6|12603.7|12583.7|12600.6|12580.6|0
1633456890000|2021-10-05 18:01:30|12601.8|12581.8|12601.8|12581.8|12601.8|12581.8|12601.8|12581.8|0
1633456900000|2021-10-05 18:01:40|12602.1|12582.1|12598.5|12578.5|12602.1|12582.1|12592.5|12577.7|0
1633456910000|2021-10-05 18:01:50|12599|12579|12596.7|12584.7|12599|12584.7|12596.3|12579|0
1633456920000|2021-10-05 18:02:00|12596.3|12584.3|12598.8|12586.8|12598.8|12586.8|12595.5|12583.5|0
1633456940000|2021-10-05 18:02:20|12597.5|12585.5|12597.5|12585.5|12603.4|12585.5|12597.5|12583.4|1
1633456950000|2021-10-05 18:02:30|12597|12585|12607|12577|12607|12588.6|12597|12577|5
1633456960000|2021-10-05 18:02:40|12600.6|12580.6|12600.6|12580.6|12600.6|12580.6|12600.6|12580.6|0
1633456970000|2021-10-05 18:02:50|12597.5|12585.5|12596.3|12584.3|12598.8|12586.8|12595.5|12583.5|0
1633456980000|2021-10-05 18:03:00|12598.8|12586.8|12603.2|12583.2|12607|12588.6|12598.8|12577|4
1633456990000|2021-10-05 18:03:10|12601.7|12581.7|12602.5|12582.5|12602.5|12582.5|12601.7|12581.7|0
1633457000000|2021-10-05 18:03:20|12604|12584|12604|12584|12604|12584|12604|12584|0
1633457010000|2021-10-05 18:03:30|12604.8|12584.8|12605.6|12585.6|12605.6|12585.6|12604.8|12584.8|0
1633457020000|2021-10-05 18:03:40|12602.5|12582.5|12601.7|12581.7|12602.5|12587.9|12599.1|12581.7|5
1633457030000|2021-10-05 18:03:50|12602.6|12582.6|12597.7|12585.7|12602.6|12585.7|12596.9|12582.1|0
1633457040000|2021-10-05 18:04:00|12596.9|12584.9|12596.9|12584.9|12602.1|12585.7|12596.9|12581.4|0
1633457050000|2021-10-05 18:04:10|12602.1|12582.1|12597.7|12585.7|12602.1|12585.7|12596.9|12582.1|0
1633457060000|2021-10-05 18:04:20|12601.4|12581.4|12601.8|12581.8|12603.4|12583.4|12601.4|12581.4|0
1633457070000|2021-10-05 18:04:30|12602.6|12582.6|12601.8|12581.8|12602.6|12582.6|12600.3|12580.3|0
1633457080000|2021-10-05 18:04:40|12600.3|12580.3|12599.8|12579.8|12600.3|12580.3|12599.8|12579.8|0
1633457090000|2021-10-05 18:04:50|12602.9|12582.9|12609.6|12579.6|12609.6|12586|12595.6|12578.1|7
1633457100000|2021-10-05 18:05:00|12608.9|12578.9|12608.9|12578.9|12608.9|12578.9|12608.9|12578.9|0
1633527000000|2021-10-06 13:30:00|12611.7|12599.7|12583.2|12571.2|12611.7|12599.7|12579.1|12567.1|8
1633527010000|2021-10-06 13:30:10|12581.9|12569.9|12561.4|12549.4|12583.6|12569.9|12559.1|12547.1|23
1633527020000|2021-10-06 13:30:20|12562.2|12550.2|12559.9|12547.9|12566.9|12551.4|12559.4|12543.6|13
1633527030000|2021-10-06 13:30:30|12562.3|12550.3|12574.4|12562.4|12579.7|12562.4|12561.8|12547.6|5
1633527040000|2021-10-06 13:30:40|12576.9|12564.9|12582.3|12570.3|12585|12572.8|12576.9|12563.4|15
1633527050000|2021-10-06 13:30:50|12582.7|12570.7|12581.9|12569.9|12583.5|12571.5|12581.9|12569.9|8
1633527060000|2021-10-06 13:31:00|12581.1|12569.1|12581.9|12569.9|12583.5|12571.5|12581.1|12569.1|20
1633527070000|2021-10-06 13:31:10|12582.7|12570.7|12579.2|12567.2|12584.8|12572.8|12579.2|12562.7|14
1633527080000|2021-10-06 13:31:20|12578.7|12566.7|12585.9|12565.9|12585.9|12570.5|12578.7|12563.4|6
1633527090000|2021-10-06 13:31:30|12583.2|12571.2|12587.3|12575.3|12588.1|12576.1|12582.4|12566.7|2
1633527100000|2021-10-06 13:31:40|12586.8|12574.8|12587.6|12575.6|12588.5|12576.5|12586|12574|4
1633527110000|2021-10-06 13:31:50|12588.9|12576.9|12589.2|12577.2|12590.9|12578.9|12587.2|12575.2|6
1633527120000|2021-10-06 13:32:00|12589.7|12577.7|12589.7|12577.7|12592.5|12580.5|12589.2|12577.2|0
1633527130000|2021-10-06 13:32:10|12588.9|12576.9|12581|12569|12589.5|12577.2|12580.6|12568.6|5
1633527140000|2021-10-06 13:32:20|12585.7|12565.7|12588|12576|12590.7|12576.8|12580.9|12563.2|0
1633527150000|2021-10-06 13:32:30|12589.6|12577.6|12589.4|12569.4|12593.9|12578.8|12588|12561.9|2
1633527160000|2021-10-06 13:32:40|12589.8|12569.8|12586.2|12574.2|12590.6|12574.2|12586.2|12569.4|2
1633527170000|2021-10-06 13:32:50|12589.2|12569.2|12592.3|12572.3|12593.1|12576.2|12587|12568.7|2
1633527180000|2021-10-06 13:33:00|12591.5|12571.5|12591.9|12571.9|12591.9|12571.9|12588.7|12568.7|2
1633527190000|2021-10-06 13:33:10|12592.3|12572.3|12591.5|12579.5|12593.9|12579.5|12589.9|12570.3|3
1633527210000|2021-10-06 13:33:30|12592|12580|12592.4|12580.4|12592.8|12580.8|12592|12580|0
1633527220000|2021-10-06 13:33:40|12588.4|12576.4|12588.4|12576.4|12588.4|12576.4|12588.4|12576.4|2
1633527230000|2021-10-06 13:33:50|12588.8|12576.8|12592|12580|12592|12580|12588.8|12576.8|0
1633527240000|2021-10-06 13:34:00|12594|12582|12594|12582|12594|12582|12594|12582|0
1633527250000|2021-10-06 13:34:10|12595.6|12583.6|12597.9|12585.9|12602.3|12585.9|12595.6|12579.8|14
1633527260000|2021-10-06 13:34:20|12598.3|12586.3|12604.1|12584.1|12604.1|12587.2|12598.3|12584.1|6
1633527270000|2021-10-06 13:34:30|12599.7|12587.7|12608.4|12588.4|12610.9|12592.3|12598.5|12586.5|5
1633527280000|2021-10-06 13:34:40|12607.7|12587.7|12609.7|12589.7|12612.2|12592.2|12607.7|12587.7|10
1633527290000|2021-10-06 13:34:50|12609.2|12589.2|12612.7|12592.7|12612.7|12596.2|12607.4|12588.5|6
1633527300000|2021-10-06 13:35:00|12613.5|12593.5|12611|12591|12613.5|12597|12608.2|12589.7|6
1633527310000|2021-10-06 13:35:10|12607.4|12595.4|12607.4|12595.4|12608.2|12596.2|12606.2|12594.2|4
1633527320000|2021-10-06 13:35:20|12604.1|12592.1|12603.3|12591.3|12604.1|12592.1|12602.1|12590.1|2
1633527330000|2021-10-06 13:35:30|12602.1|12590.1|12602.1|12590.1|12602.1|12590.1|12602.1|12590.1|0
1633527340000|2021-10-06 13:35:40|12603.4|12591.4|12604.2|12592.2|12604.2|12592.2|12603.4|12591.4|14
1633527360000|2021-10-06 13:36:00|12603.4|12591.4|12604.2|12592.2|12604.2|12592.2|12603.4|12591.4|0
1633527380000|2021-10-06 13:36:20|12604.7|12592.7|12605.5|12593.5|12605.5|12593.5|12604.7|12592.7|0
1633527390000|2021-10-06 13:36:30|12611.2|12591.2|12606.7|12594.7|12611.2|12595.2|12606.7|12591.2|0
1633527400000|2021-10-06 13:36:40|12607.2|12595.2|12607.2|12595.2|12607.2|12595.2|12607.2|12595.2|0
1633527410000|2021-10-06 13:36:50|12608|12596|12618.2|12598.2|12618.2|12601.3|12608|12596|0
1633527420000|2021-10-06 13:37:00|12617.4|12597.4|12611.3|12599.3|12617.4|12601.8|12609.6|12597.4|1
1633527430000|2021-10-06 13:37:10|12612.3|12600.3|12607.6|12595.6|12612.3|12600.3|12607.2|12591.2|5
1633527460000|2021-10-06 13:37:40|12607.2|12595.2|12595.7|12583.7|12608.4|12596.4|12595.7|12583.7|11
1633527480000|2021-10-06 13:38:00|12597|12585|12592.5|12580.5|12597|12585|12592.5|12580.5|25
1633527500000|2021-10-06 13:38:20|12590.9|12578.9|12589|12577|12592.2|12580.2|12589|12577|13
1633527510000|2021-10-06 13:38:30|12588.2|12576.2|12587.2|12575.2|12589|12577|12587.2|12575.2|1
1633527520000|2021-10-06 13:38:40|12588.1|12576.1|12600.5|12580.5|12601|12584|12588.1|12576.1|4
1633527530000|2021-10-06 13:38:50|12601.3|12581.3|12599.8|12579.8|12603.6|12586.2|12597.4|12579.8|0
1633527540000|2021-10-06 13:39:00|12599.4|12579.4|12594.9|12574.9|12599.4|12579.4|12594.9|12574.9|0
1633527550000|2021-10-06 13:39:10|12595.7|12575.7|12589.2|12577.2|12595.7|12579.3|12588|12575.7|0
1633527560000|2021-10-06 13:39:20|12588|12576|12587.5|12575.5|12588|12576|12587.5|12575.5|1
1633527570000|2021-10-06 13:39:30|12585.9|12573.9|12579|12567|12585.9|12573.9|12579|12567|7
1633527580000|2021-10-06 13:39:40|12577.7|12565.7|12581|12569|12581|12569|12577.7|12565.7|0
1633527590000|2021-10-06 13:39:50|12581.8|12569.8|12583.1|12571.1|12583.1|12571.1|12581.8|12569.8|0
1633527600000|2021-10-06 13:40:00|12583.5|12571.5|12585.8|12573.8|12591.2|12577.3|12583.5|12571.2|1
1633527620000|2021-10-06 13:40:20|12585|12573|12585|12573|12585|12573|12585|12573|0
1633527630000|2021-10-06 13:40:30|12584.2|12572.2|12584.2|12572.2|12585.8|12573.8|12583.4|12571.4|0
1633527650000|2021-10-06 13:40:50|12585.8|12573.8|12596|12576|12596|12579.1|12585.8|12573.8|1
1633527660000|2021-10-06 13:41:00|12592.4|12580.4|12594|12582|12594|12582|12592.4|12580.4|0
1633527670000|2021-10-06 13:41:10|12595.3|12583.3|12608.5|12588.5|12608.5|12592|12595.3|12583.3|1
1633527680000|2021-10-06 13:41:20|12607.7|12587.7|12598.7|12586.7|12608.1|12588.1|12597.9|12585.9|0
1633527690000|2021-10-06 13:41:30|||||||||1
1633527700000|2021-10-06 13:41:40|12594.5|12582.5|12598.7|12586.7|12599.4|12586.7|12594.5|12578.5|1
1633527710000|2021-10-06 13:41:50|12599.5|12587.5|12603.9|12583.9|12603.9|12587.5|12599.5|12583.9|0
1633527720000|2021-10-06 13:42:00|12600.4|12588.4|12603.9|12583.9|12603.9|12589.2|12598.9|12583.1|3
1633527730000|2021-10-06 13:42:10|12598.7|12586.7|12599.5|12587.5|12599.5|12587.5|12598.7|12586.7|0
1633527740000|2021-10-06 13:42:20|12603.9|12583.9|12605.6|12585.6|12605.6|12589.2|12601.2|12583.9|9
1633527750000|2021-10-06 13:42:30|12606.4|12586.4|12596.6|12584.6|12608.9|12588.9|12596.6|12584.6|0
1633527760000|2021-10-06 13:42:40|12595.8|12583.8|12595.4|12583.4|12595.8|12583.8|12595.4|12583.4|0
1633527770000|2021-10-06 13:42:50|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|12594.5|12582.5|0
1633527780000|2021-10-06 13:43:00|12594.9|12582.9|12595.4|12583.4|12595.4|12583.4|12593.7|12581.7|0
1633527800000|2021-10-06 13:43:20|12595.8|12583.8|12598.2|12586.2|12598.2|12586.2|12595.8|12583.8|0
1633527810000|2021-10-06 13:43:30|12598.7|12586.7|12597.9|12585.9|12599.9|12587.9|12597.9|12585.9|0
1633527820000|2021-10-06 13:43:40|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|12597.4|12585.4|0
1633527830000|2021-10-06 13:43:50|12603.9|12583.9|12603.9|12583.9|12603.9|12583.9|12603.9|12583.9|7
1633527840000|2021-10-06 13:44:00|12604.8|12584.8|12604|12584|12605.3|12585.3|12604|12584|6
1633527850000|2021-10-06 13:44:10|12598.8|12586.8|12611.4|12591.4|12611.4|12591.4|12598|12583.3|0
1633527860000|2021-10-06 13:44:20|12612.7|12592.7|12610.7|12598.7|12612.7|12598.7|12609.1|12592.7|0
1633527870000|2021-10-06 13:44:30|12612.8|12600.8|12617.7|12605.7|12617.7|12605.7|12612.8|12600.8|3
1633527880000|2021-10-06 13:44:40|12616.8|12604.8|12626|12606|12626|12609.5|12616.8|12604.8|12
1633527890000|2021-10-06 13:44:50|12623.2|12611.2|12624|12612|12626.5|12614.5|12623.2|12611.2|0
1633527900000|2021-10-06 13:45:00|12623.2|12611.2|12623.2|12611.2|12623.2|12611.2|12623.2|12611.2|0
1633527910000|2021-10-06 13:45:10|12619.5|12607.5|12618.2|12606.2|12619.5|12607.5|12618.2|12606.2|0
1633527920000|2021-10-06 13:45:20|12617.4|12605.4|12612.9|12600.9|12621|12606.2|12612|12600|0
1633527930000|2021-10-06 13:45:30|12613.7|12601.7|12614.5|12602.5|12614.5|12602.5|12613.2|12601.2|0
1633527940000|2021-10-06 13:45:40|12619.4|12599.4|12619.5|12607.5|12621.8|12607.5|12615.4|12599.4|0
1633527950000|2021-10-06 13:45:50|12618.2|12606.2|12614.5|12602.5|12618.2|12606.2|12614.5|12602.5|1
1633527960000|2021-10-06 13:46:00|12613.2|12601.2|12612.8|12600.8|12613.2|12601.2|12612.8|12600.8|8
1633527970000|2021-10-06 13:46:10|12614.2|12602.2|12616.5|12604.5|12618.6|12606.6|12614.2|12602.2|2
1633527980000|2021-10-06 13:46:20|||||||||3
1633527990000|2021-10-06 13:46:30|||||||||1
1633528000000|2021-10-06 13:46:40|12618.6|12606.6|12614|12602|12618.6|12606.6|12614|12602|1
1633528010000|2021-10-06 13:46:50|12614.5|12602.5|12612.3|12600.3|12616.5|12604.5|12611.5|12599.5|1
1633528020000|2021-10-06 13:47:00|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|12611.5|12599.5|0
1633528030000|2021-10-06 13:47:10|12613.6|12601.6|12614|12602|12614.8|12602.8|12613.6|12601.6|0
1633528040000|2021-10-06 13:47:20|12614.5|12602.5|12622.8|12610.8|12622.8|12610.8|12614.5|12602.5|13
1633528050000|2021-10-06 13:47:30|12623.6|12611.6|12624.1|12612.1|12624.1|12612.1|12623.6|12611.6|10
1633528070000|2021-10-06 13:47:50|12622|12610|12620.3|12608.3|12622|12610|12620.3|12608.3|0
1633528080000|2021-10-06 13:48:00|12616.6|12604.6|12620.8|12608.8|12620.8|12608.8|12616.6|12604.6|0
1633528100000|2021-10-06 13:48:20|||||||||5
1633528110000|2021-10-06 13:48:30|12619.5|12607.5|12621|12601|12621|12607.5|12619.5|12601|2
1633528130000|2021-10-06 13:48:50|12616.6|12604.6|12615.8|12603.8|12616.6|12604.6|12615.8|12603.8|0
1633528140000|2021-10-06 13:49:00|12621|12601|12619.8|12599.8|12621|12603.8|12615.8|12599.8|0
1633528150000|2021-10-06 13:49:10|12615.8|12603.8|12615.8|12603.8|12615.8|12603.8|12615.8|12603.8|0
1633528160000|2021-10-06 13:49:20|12616.6|12604.6|12616.6|12604.6|12616.6|12604.6|12616.6|12604.6|0
1633528170000|2021-10-06 13:49:30|12615.8|12603.8|12616.6|12604.6|12616.6|12604.6|12615.8|12603.8|0
1633528180000|2021-10-06 13:49:40|12618.6|12606.6|12620.8|12608.8|12620.8|12608.8|12618.6|12606.6|0
1633528190000|2021-10-06 13:49:50|12619.5|12607.5|12621|12601|12621|12607.5|12614.5|12601|5
1633528210000|2021-10-06 13:50:10|12617.5|12605.5|12617.9|12605.9|12618.7|12606.7|12617.5|12605.5|0
1633528220000|2021-10-06 13:50:20|12617.5|12605.5|12614.5|12602.5|12617.5|12605.5|12613.3|12601.3|3
1633528240000|2021-10-06 13:50:40|12613.3|12601.3|12612|12600|12613.3|12601.3|12610.4|12598.4|0
1633528260000|2021-10-06 13:51:00|12611.2|12599.2|12611.2|12599.2|12611.2|12599.2|12611.2|12599.2|0
1633528270000|2021-10-06 13:51:10|12610.4|12598.4|12618.3|12606.3|12621|12606.3|12610.4|12598.4|8
1633528280000|2021-10-06 13:51:20|12619.5|12607.5|12618.3|12606.3|12620.8|12608.8|12618.3|12606.3|0
1633528290000|2021-10-06 13:51:30|12617.5|12605.5|12618.3|12606.3|12620.2|12606.3|12616.2|12600.2|10
1633528300000|2021-10-06 13:51:40|12615.8|12603.8|12615.8|12603.8|12621|12604.6|12615.8|12601|0
1633528310000|2021-10-06 13:51:50|12616.6|12604.6|12621|12601|12621|12604.6|12616.6|12601|0
1633528320000|2021-10-06 13:52:00|12616.6|12604.6|12615.8|12603.8|12617.8|12605.8|12614.9|12602.9|14
1633528330000|2021-10-06 13:52:10|12615.3|12603.3|12621.6|12609.6|12622|12610|12615.3|12603.3|0
1633528340000|2021-10-06 13:52:20|12622.8|12610.8|12624.1|12612.1|12624.1|12612.1|12622.8|12610.8|0
1633528350000|2021-10-06 13:52:30|12624.5|12612.5|12626.6|12614.6|12626.6|12614.6|12624.5|12612.5|0
1633528360000|2021-10-06 13:52:40|12628.6|12616.6|12632.8|12620.8|12632.8|12620.8|12628.6|12616.6|1
1633528370000|2021-10-06 13:52:50|12632.4|12620.4|12637.8|12625.8|12637.8|12625.8|12632.4|12620.4|9
1633528380000|2021-10-06 13:53:00|12637.4|12625.4|12642.4|12630.4|12642.4|12630.4|12637.4|12625.4|5
1633528390000|2021-10-06 13:53:10|12643.2|12631.2|12646.9|12634.9|12646.9|12634.9|12643.2|12631.2|0
1633528400000|2021-10-06 13:53:20|12646.5|12634.5|12644.9|12624.9|12649.1|12634.9|12644.9|12624.9|2
1633528410000|2021-10-06 13:53:30|12645.4|12625.4|12643.5|12631.5|12647.1|12631.5|12641.8|12625.4|0
1633528420000|2021-10-06 13:53:40|12641.5|12629.5|12643.2|12631.2|12643.2|12631.2|12641.5|12629.5|0
1633528430000|2021-10-06 13:53:50|12641.1|12629.1|12639.1|12627.1|12641.1|12629.1|12639.1|12627.1|0
1633528440000|2021-10-06 13:54:00|12637.8|12625.8|12634.4|12622.4|12637.8|12625.8|12634.4|12622.4|4
1633528450000|2021-10-06 13:54:10|12638|12618|12634.7|12614.7|12638|12618.7|12628.2|12612.2|0
1633528460000|2021-10-06 13:54:20|12629.4|12617.4|12629.4|12617.4|12634.7|12617.4|12629.4|12614.7|0
1633528470000|2021-10-06 13:54:30|12634.7|12614.7|12637.2|12617.2|12637.2|12617.2|12634.7|12614.7|0
1633528480000|2021-10-06 13:54:40|12638.1|12618.1|12642.2|12622.2|12642.2|12622.2|12638.1|12618.1|3
1633528490000|2021-10-06 13:54:50|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|12639.1|12627.1|0
1633528500000|2021-10-06 13:55:00|12639.5|12627.5|12644|12632|12644|12632|12639.5|12627.5|0
1633528510000|2021-10-06 13:55:10|12645.6|12633.6|12640.3|12628.3|12648.4|12634.6|12640.3|12627.6|5
1633528520000|2021-10-06 13:55:20|12641.1|12629.1|12638.7|12626.7|12641.1|12629.1|12638.7|12626.7|0
1633528530000|2021-10-06 13:55:30|12637.5|12625.5|12640|12628|12640|12628|12637.5|12625.5|2
1633528540000|2021-10-06 13:55:40|12640.8|12628.8|12642.5|12630.5|12645.2|12630.5|12640.8|12625.2|0
1633528550000|2021-10-06 13:55:50|12644.1|12632.1|12645|12633|12645|12633|12642.5|12630.5|0
1633528560000|2021-10-06 13:56:00|12644.2|12632.2|12641.1|12629.1|12646.8|12632.2|12640|12625.3|6
1633528570000|2021-10-06 13:56:10|12645.6|12625.6|12642.4|12630.4|12646.8|12630.4|12642.4|12625.6|0
1633528580000|2021-10-06 13:56:20|12642.8|12630.8|12643.3|12631.3|12643.3|12631.3|12642.8|12630.8|0
1633528590000|2021-10-06 13:56:30|12641.7|12629.7|12641.7|12629.7|12642.5|12630.5|12641.7|12629.7|0
1633528600000|2021-10-06 13:56:40|12642.5|12630.5|12645.6|12633.6|12645.6|12633.6|12642.5|12630.5|7
1633528610000|2021-10-06 13:56:50|12645.1|12633.1|12644.2|12632.2|12645.1|12633.1|12644.2|12632.2|0
1633528640000|2021-10-06 13:57:20|12643.8|12631.8|12643.8|12631.8|12643.8|12631.8|12643.3|12631.3|4
1633528650000|2021-10-06 13:57:30|12643.3|12631.3|12642.5|12630.5|12643.3|12631.3|12641.3|12629.3|3
1633528660000|2021-10-06 13:57:40|12642.1|12630.1|12641.3|12629.3|12642.1|12630.1|12641.3|12629.3|0
1633528670000|2021-10-06 13:57:50|12640.8|12628.8|12641.6|12629.6|12646.1|12630.4|12640.4|12626.1|2
1633528680000|2021-10-06 13:58:00|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|12641.2|12629.2|0
1633528690000|2021-10-06 13:58:10|12640.7|12628.7|12636.6|12624.6|12640.7|12628.7|12636.5|12624.5|10
1633528700000|2021-10-06 13:58:20|12635|12623|12632.3|12620.3|12637.7|12623|12632.3|12617.2|2
1633528710000|2021-10-06 13:58:30|12633.7|12621.7|12642.2|12622.2|12642.2|12627.5|12632.9|12616.4|1
1633528720000|2021-10-06 13:58:40|12639.5|12627.5|12639.5|12627.5|12639.5|12627.5|12639.5|12627.5|0
1633528730000|2021-10-06 13:58:50|12643.9|12623.9|12641.2|12629.2|12643.9|12629.2|12641.2|12623.9|0
1633528740000|2021-10-06 13:59:00|12642.1|12630.1|12644.7|12624.7|12644.7|12630.9|12641.2|12624.7|5
1633528750000|2021-10-06 13:59:10|12641.2|12629.2|12642|12630|12642|12630|12641.2|12629.2|0
1633528760000|2021-10-06 13:59:20|12641.2|12629.2|12639.5|12627.5|12644.7|12629.2|12639.5|12624.7|0
1633528780000|2021-10-06 13:59:40|12638.7|12626.7|12642|12630|12643.9|12630|12638.7|12623.9|5
1633528790000|2021-10-06 13:59:50|12642.4|12630.4|12642.1|12630.1|12642.4|12630.4|12641.6|12629.6|0
1633528800000|2021-10-06 14:00:00|12641.3|12629.3|12639.2|12627.2|12642.1|12630.1|12639.2|12627.2|0
1633528810000|2021-10-06 14:00:10|12640.5|12628.5|12637.1|12625.1|12641.3|12629.3|12637.1|12625.1|5
1633528830000|2021-10-06 14:00:30|12633.8|12621.8|12630.8|12618.8|12634.4|12621.8|12630.8|12613.6|10
1633528840000|2021-10-06 14:00:40|12634.2|12622.2|12632.5|12620.5|12638.6|12624.7|12632.5|12618.6|5
1633528850000|2021-10-06 14:00:50|12631.3|12619.3|12632.1|12620.1|12632.9|12620.9|12630.8|12618.8|3
1633528860000|2021-10-06 14:01:00|12633.3|12621.3|12633.3|12621.3|12633.3|12621.3|12632.5|12620.5|0
1633528870000|2021-10-06 14:01:10|12638.6|12618.6|12637.5|12625.5|12638.6|12625.5|12635|12618.6|5
1633528880000|2021-10-06 14:01:20|12637.1|12625.1|12635.5|12623.5|12637.1|12625.1|12633.3|12621.3|0
1633528890000|2021-10-06 14:01:30|12636.3|12624.3|12636.3|12624.3|12637.5|12625.5|12636.3|12624.3|0
1633528910000|2021-10-06 14:01:50|12634.2|12622.2|12631.6|12619.6|12636.5|12622.2|12631.6|12616.5|5
1633528920000|2021-10-06 14:02:00|12636.5|12616.5|12635.7|12615.7|12637|12617|12635.6|12615.6|0
1633528930000|2021-10-06 14:02:10|12629.7|12617.7|12631.2|12611.2|12633.2|12617.7|12629.7|12611.2|0
1633528940000|2021-10-06 14:02:20|12632.8|12612.8|12629.7|12617.7|12635.3|12620.1|12629.7|12612.4|12
1633528950000|2021-10-06 14:02:30|12633.2|12613.2|12629.2|12617.2|12633.2|12617.7|12628.8|12613.2|0
1633528960000|2021-10-06 14:02:40|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|12628.8|12616.8|0
1633528970000|2021-10-06 14:02:50|12628.3|12616.3|12628.8|12616.8|12632.5|12620.5|12628|12616|0
1633528980000|2021-10-06 14:03:00|12630|12618|12628.8|12616.8|12630|12618|12628.8|12616.8|0
1633528990000|2021-10-06 14:03:10|12629.2|12617.2|12628.8|12616.8|12630|12618|12628.8|12616.8|0
1633529000000|2021-10-06 14:03:20|12629.2|12617.2|12630|12618|12630|12618|12629.2|12617.2|0
1633529010000|2021-10-06 14:03:30|12629.6|12617.6|12631.2|12611.2|12631.2|12617.6|12626.3|12611.2|1
1633529020000|2021-10-06 14:03:40|12626.7|12614.7|12626.7|12614.7|12626.7|12614.7|12626.7|12614.7|0
1633529030000|2021-10-06 14:03:50|12625.2|12613.2|12624.4|12612.4|12625.2|12613.2|12624.4|12612.4|0
1633529050000|2021-10-06 14:04:10|12625.2|12613.2|12632.5|12612.5|12632.5|12616.8|12625.2|12612.5|0
1633529060000|2021-10-06 14:04:20|12628.9|12616.9|12632.5|12620.5|12632.5|12620.5|12628.9|12616.9|0
1633529070000|2021-10-06 14:04:30|12637|12617|12637|12617|12637|12617|12637|12617|0
1633529080000|2021-10-06 14:04:40|12634.3|12622.3|12635|12623|12635|12623|12634.3|12622.3|0
1633529090000|2021-10-06 14:04:50|12635.5|12623.5|12638.3|12626.3|12638.3|12626.3|12635.5|12623.5|0
1633529100000|2021-10-06 14:05:00|12637.9|12625.9|12640.8|12628.8|12641.3|12629.3|12637.9|12625.9|5
1633529110000|2021-10-06 14:05:10|12641.3|12629.3|12646.2|12634.2|12646.2|12634.2|12641.3|12629.3|2
1633529120000|2021-10-06 14:05:20|12646.6|12634.6|12653.7|12641.7|12653.7|12641.7|12646.6|12634.6|1
1633529130000|2021-10-06 14:05:30|12654.1|12642.1|12656.6|12644.6|12661.6|12649.6|12654.1|12642.1|2
1633529140000|2021-10-06 14:05:40|12656.2|12644.2|12656.6|12644.6|12657.9|12645.9|12655.9|12643.9|1
1633529150000|2021-10-06 14:05:50|12656.2|12644.2|12655.9|12643.9|12656.2|12644.2|12655.4|12643.4|0
1633529160000|2021-10-06 14:06:00|12656.6|12644.6|12659.9|12647.9|12659.9|12647.9|12655.9|12643.9|2
1633529170000|2021-10-06 14:06:10|12659.1|12647.1|12658.7|12646.7|12659.1|12647.1|12657.9|12645.9|0
1633529180000|2021-10-06 14:06:20|12657.9|12645.9|12662.4|12650.4|12662.4|12650.4|12657.1|12645.1|4
1633529190000|2021-10-06 14:06:30|12664|12652|12664.9|12652.9|12667.4|12655.4|12664|12652|3
1633529200000|2021-10-06 14:06:40|12667.4|12655.4|12666.7|12654.7|12668.7|12656.7|12666.7|12654.7|5
1633529210000|2021-10-06 14:06:50|12666.2|12654.2|12672.9|12660.9|12672.9|12660.9|12666.2|12654.2|6
1633529220000|2021-10-06 14:07:00|12673.7|12661.7|12670.9|12658.9|12675|12663|12670|12658|5
1633529230000|2021-10-06 14:07:10|12671.7|12659.7|12673.7|12661.7|12673.7|12661.7|12670.4|12658.4|4
1633529240000|2021-10-06 14:07:20|12675|12663|12677.9|12665.9|12677.9|12665.9|12675|12663|1
1633529250000|2021-10-06 14:07:30|12677.5|12665.5|12680.4|12668.4|12680.4|12668.4|12677.5|12665.5|6
1633529260000|2021-10-06 14:07:40|12681.2|12669.2|12680.9|12668.9|12682.9|12670.9|12680.9|12668.9|19
1633529270000|2021-10-06 14:07:50|12681.7|12669.7|12680.9|12668.9|12681.7|12669.7|12680|12668|8
1633529280000|2021-10-06 14:08:00|12681.7|12669.7|12676.8|12664.8|12682.1|12670.1|12676.8|12664.8|7
1633529290000|2021-10-06 14:08:10|12677.6|12665.6|12676.2|12664.2|12677.6|12665.6|12675.4|12663.4|1
1633529300000|2021-10-06 14:08:20|12675.4|12663.4|12675|12663|12676.7|12664.7|12675|12663|4
1633529310000|2021-10-06 14:08:30|12676.8|12664.8|12682.5|12670.5|12682.5|12670.5|12676.8|12664.8|4
1633529320000|2021-10-06 14:08:40|12682.1|12670.1|12682.9|12670.9|12682.9|12670.9|12681.3|12669.3|3
1633529330000|2021-10-06 14:08:50|12682.1|12670.1|12676.8|12664.8|12682.1|12670.1|12676.8|12664.8|4
1633529340000|2021-10-06 14:09:00|12680.1|12668.1|12681.8|12669.8|12681.8|12669.8|12680.1|12668.1|9
1633529350000|2021-10-06 14:09:10|12682.6|12670.6|12682.6|12670.6|12683.8|12671.8|12682.6|12670.6|4
1633529360000|2021-10-06 14:09:20|12683|12671|12683.8|12671.8|12683.8|12671.8|12683|12671|22
1633529370000|2021-10-06 14:09:30|12683.4|12671.4|12683.8|12671.8|12685.2|12673.2|12683.4|12671.4|6
1633529380000|2021-10-06 14:09:40|12684.3|12672.3|12685.2|12673.2|12685.2|12673.2|12684.3|12672.3|1
1633529390000|2021-10-06 14:09:50|12684.4|12672.4|12685.2|12673.2|12685.2|12673.2|12684.4|12672.4|10
1633529400000|2021-10-06 14:10:00|12686.8|12674.8|12690.9|12678.9|12690.9|12678.9|12686.8|12674.8|3
1633529410000|2021-10-06 14:10:10|||||||||9
1633529420000|2021-10-06 14:10:20|12692.5|12680.5|12692.1|12680.1|12692.6|12680.6|12689.3|12677.3|13
1633529430000|2021-10-06 14:10:30|12691.7|12679.7|12683.8|12671.8|12691.7|12679.7|12683.8|12671.8|20
1633529440000|2021-10-06 14:10:40|12683.4|12671.4|12685.1|12673.1|12686.3|12674.3|12681.8|12669.8|10
1633529450000|2021-10-06 14:10:50|12683.8|12671.8|12689.2|12677.2|12689.2|12677.2|12681.8|12669.8|10
1633529460000|2021-10-06 14:11:00|12690.9|12678.9|12690.1|12678.1|12690.9|12678.9|12689.2|12677.2|1
1633529470000|2021-10-06 14:11:10|12690.9|12678.9|12687.1|12675.1|12692.9|12680.9|12684.7|12670|11
1633529480000|2021-10-06 14:11:20|12686.3|12674.3|12692.9|12680.9|12692.9|12680.9|12686.3|12674.3|5
1633529490000|2021-10-06 14:11:30|12693.7|12681.7|12695|12683|12695|12683|12693.7|12681.7|4
1633529500000|2021-10-06 14:11:40|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|12694.5|12682.5|5
1633529510000|2021-10-06 14:11:50|12694.1|12682.1|12692.9|12680.9|12695|12683|12692.9|12680.9|17
1633529520000|2021-10-06 14:12:00|12693.7|12681.7|12690.4|12678.4|12693.7|12681.7|12690.4|12678.4|4
1633529530000|2021-10-06 14:12:10|12690|12678|12687.5|12675.5|12690.4|12678.4|12687.5|12675.5|0
1633529540000|2021-10-06 14:12:20|12686.7|12674.7|12688.7|12676.7|12688.7|12676.7|12685.4|12673.4|0
1633529550000|2021-10-06 14:12:30|12689.2|12677.2|12685.4|12673.4|12690.4|12678.4|12685.4|12673.4|0
1633529560000|2021-10-06 14:12:40|12684.6|12672.6|12681.3|12669.3|12686.3|12674.3|12681.3|12669.3|3
1633529570000|2021-10-06 14:12:50|12680.5|12668.5|12685.4|12665.4|12686.2|12668.5|12679.3|12664.7|3
1633529580000|2021-10-06 14:13:00|12681|12669|12680.5|12668.5|12681|12669|12680.5|12668.5|0
1633529590000|2021-10-06 14:13:10|12681.9|12669.9|12684.4|12672.4|12687.5|12672.4|12679|12661.7|6
1633529600000|2021-10-06 14:13:20|12684|12672|12689.6|12677.6|12689.6|12677.6|12684|12672|0
1633529610000|2021-10-06 14:13:30|12690.1|12678.1|12696.6|12684.6|12696.6|12684.6|12690.1|12678.1|10
1633529620000|2021-10-06 14:13:40|12695.3|12683.3|12693.3|12681.3|12695.3|12683.3|12692.5|12680.5|27
1633529630000|2021-10-06 14:13:50|12695.3|12683.3|12695.3|12683.3|12695.3|12683.3|12695.3|12683.3|0
1633529640000|2021-10-06 14:14:00|12692.5|12680.5|12687.5|12675.5|12692.5|12680.5|12687.5|12670.7|20
1633529650000|2021-10-06 14:14:10|12688.3|12676.3|12687.8|12667.8|12689.4|12676.3|12682.9|12667.8|0
1633529660000|2021-10-06 14:14:20|12688.6|12668.6|12688.3|12676.3|12688.6|12676.3|12687.5|12668.6|0
1633529670000|2021-10-06 14:14:30|12688.6|12668.6|12683.7|12671.7|12688.6|12672.2|12682.9|12668.2|0
1633529680000|2021-10-06 14:14:40|12685|12673|12684.2|12672.2|12688.2|12673|12681.4|12668.2|1
1633529690000|2021-10-06 14:14:50|12683.7|12671.7|12684.2|12672.2|12684.2|12672.2|12683.7|12671.7|0
1633529700000|2021-10-06 14:15:00|12683.4|12671.4|12679.3|12667.3|12683.4|12671.4|12679.3|12667.3|0
1633529710000|2021-10-06 14:15:10|12679.4|12667.4|12675.2|12663.2|12679.4|12667.4|12675.2|12663.2|4
1633529720000|2021-10-06 14:15:20|12673.6|12661.6|12672.3|12660.3|12673.6|12661.6|12672.3|12660.3|4
1633529730000|2021-10-06 14:15:30|12671.9|12659.9|12674.7|12662.7|12674.7|12662.7|12671.4|12659.4|3
1633529740000|2021-10-06 14:15:40|12675.5|12663.5|12676.2|12664.2|12680|12668|12675|12663|17
1633529750000|2021-10-06 14:15:50|12675.8|12663.8|12676.2|12664.2|12676.2|12664.2|12675.8|12663.8|0
1633529760000|2021-10-06 14:16:00|12675|12663|12673.4|12661.4|12675|12663|12673.4|12661.4|0
1633529770000|2021-10-06 14:16:10|12673|12661|12670.9|12658.9|12673|12661|12670.9|12658.9|0
1633529780000|2021-10-06 14:16:20|12669.3|12657.3|12671.4|12659.4|12671.4|12659.4|12669.3|12657.3|4
1633529790000|2021-10-06 14:16:30|12670.6|12658.6|12669.3|12657.3|12671.4|12659.4|12669.3|12657.3|0
1633529800000|2021-10-06 14:16:40|12670.6|12658.6|12667.7|12655.7|12670.6|12658.6|12667.7|12655.7|3
1633529810000|2021-10-06 14:16:50|12668.5|12656.5|12668.6|12656.6|12668.6|12656.6|12667.7|12655.7|5
1633529820000|2021-10-06 14:17:00|12667.8|12655.8|12668.6|12656.6|12668.6|12656.6|12667.8|12655.8|1
1633529830000|2021-10-06 14:17:10|12667.8|12655.8|12667.8|12655.8|12667.8|12655.8|12667.8|12655.8|0
1633529840000|2021-10-06 14:17:20|12664.5|12652.5|12666.1|12654.1|12666.1|12654.1|12664.5|12652.5|1
1633529850000|2021-10-06 14:17:30|12664.3|12652.3|12665|12645|12665|12652.3|12659.8|12645|9
1633529860000|2021-10-06 14:17:40|12660.6|12648.6|12665.7|12653.7|12669.2|12653.7|12660.6|12645|4
1633529870000|2021-10-06 14:17:50|12666.1|12654.1|12667.7|12655.7|12667.7|12655.7|12666.1|12654.1|0
1633529880000|2021-10-06 14:18:00|12672.2|12652.2|12680.5|12660.5|12680.5|12663.6|12668.6|12652.2|0
1633529890000|2021-10-06 14:18:10|12679.7|12659.7|12670.2|12658.2|12679.7|12663.2|12670.2|12657.5|0
1633529900000|2021-10-06 14:18:20|12671|12659|12673.8|12653.8|12673.8|12659|12665|12653|12
1633529910000|2021-10-06 14:18:30|12674.6|12654.6|12666.5|12654.5|12677|12663.2|12666.5|12652.5|9
1633529920000|2021-10-06 14:18:40|12670.9|12650.9|12674.1|12654.1|12674.1|12654.1|12670.9|12650.9|0
1633529930000|2021-10-06 14:18:50|12675.8|12655.8|12675|12655|12675.8|12655.8|12674.6|12654.6|3
1633529940000|2021-10-06 14:19:00|12673.8|12653.8|12673.8|12653.8|12673.8|12656.5|12667.7|12653.8|3
1633529950000|2021-10-06 14:19:10|12666.9|12654.9|12668.1|12656.1|12673.3|12656.1|12665.7|12653.3|16
1633529960000|2021-10-06 14:19:20|12667.6|12655.6|12665.9|12653.9|12667.6|12655.6|12665.9|12653.9|4
1633529970000|2021-10-06 14:19:30|12662.7|12650.7|12662.3|12650.3|12662.7|12650.7|12662.3|12650.3|3
1633529980000|2021-10-06 14:19:40|12661.8|12649.8|12660.9|12648.9|12661.8|12649.8|12660|12648|6
1633529990000|2021-10-06 14:19:50|12660.1|12648.1|12660.1|12648.1|12660.1|12648.1|12660.1|12648.1|1
1633530000000|2021-10-06 14:20:00|12658.5|12646.5|12654.4|12642.4|12658.5|12646.5|12654.4|12642.4|1
1633530010000|2021-10-06 14:20:10|12653.2|12641.2|12654.4|12642.4|12655.2|12643.2|12653.2|12641.2|0
1633530020000|2021-10-06 14:20:20|12655.2|12643.2|12655.2|12643.2|12655.2|12643.2|12655.2|12643.2|0
1633530030000|2021-10-06 14:20:30|12654.8|12642.8|12656|12644|12656|12644|12654.8|12642.8|0
1633530040000|2021-10-06 14:20:40|12657.6|12645.6|12662.7|12650.7|12665.2|12653.2|12657.6|12641.6|9
1633530050000|2021-10-06 14:20:50|12662.3|12650.3|12668.9|12656.9|12673.3|12656.9|12660.6|12648.6|0
1633530060000|2021-10-06 14:21:00|12669.7|12657.7|12669.4|12649.4|12670|12658|12667|12648.9|3
1633530070000|2021-10-06 14:21:10|12669.8|12649.8|12669.8|12649.8|12671.4|12657.5|12667.9|12649.8|0
1633530080000|2021-10-06 14:21:20|12670.3|12650.3|12673.9|12653.9|12674.4|12654.4|12670.3|12650.3|0
1633530090000|2021-10-06 14:21:30|12669.5|12657.5|12669.5|12657.5|12669.5|12657.5|12669.5|12657.5|0
1633530100000|2021-10-06 14:21:40|12674.8|12654.8|12669.5|12657.5|12674.8|12657.5|12669.5|12653.9|1
1633530110000|2021-10-06 14:21:50|12674.4|12654.4|12674.4|12654.4|12674.8|12654.8|12673.9|12653.9|1
1633530120000|2021-10-06 14:22:00|12673.9|12653.9|12671.5|12651.5|12673.9|12653.9|12671.1|12651.1|1
1633530130000|2021-10-06 14:22:10|12671.1|12651.1|12671.1|12651.1|12671.5|12651.5|12671.1|12651.1|0
1633530140000|2021-10-06 14:22:20|12671.5|12651.5|12676|12656|12676|12656|12671.5|12651.5|0
1633530150000|2021-10-06 14:22:30|12676.4|12656.4|12676.9|12656.9|12676.9|12656.9|12676.4|12656.4|1
1633530160000|2021-10-06 14:22:40|12678.1|12658.1|12678.1|12658.1|12678.1|12658.1|12678.1|12658.1|0
1633530170000|2021-10-06 14:22:50|12679.4|12659.4|12680.2|12660.2|12680.2|12660.2|12679.4|12659.4|0
1633530180000|2021-10-06 14:23:00|12679.8|12659.8|12680.7|12660.7|12681.5|12664.3|12676.3|12659.8|1
1633530190000|2021-10-06 14:23:10|12675.5|12663.5|12673.4|12661.4|12675.5|12663.5|12673.4|12661.4|0
1633530200000|2021-10-06 14:23:20|12671.4|12659.4|12672.4|12652.4|12672.4|12659.4|12670.1|12651.5|2
1633530210000|2021-10-06 14:23:30|12671.6|12651.6|12668.9|12656.9|12671.6|12656.9|12668.1|12651.6|0
1633530220000|2021-10-06 14:23:40|12674.9|12654.9|12676.2|12656.2|12676.2|12656.2|12674.9|12654.9|0
1633530230000|2021-10-06 14:23:50|12676.6|12656.6|12680.7|12660.7|12680.7|12664.3|12675.5|12656.6|0
1633530260000|2021-10-06 14:24:20|||||||||1
1633530270000|2021-10-06 14:24:30|12677.2|12665.2|12674.7|12662.7|12678.2|12665.2|12674.7|12658.2|0
1633530280000|2021-10-06 14:24:40|12674.2|12662.2|12677.8|12657.8|12677.8|12662.2|12674.2|12657.8|0
1633530290000|2021-10-06 14:24:50|12674.2|12662.2|12679.6|12667.6|12679.6|12667.6|12674.2|12662.2|0
1633530300000|2021-10-06 14:25:00|12680.4|12668.4|12678.3|12666.3|12680.4|12668.4|12678|12666|0
1633530310000|2021-10-06 14:25:10|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|0
1633530320000|2021-10-06 14:25:20|12676|12664|12676|12664|12676|12664|12676|12664|0
1633530330000|2021-10-06 14:25:30|12675.5|12663.5|12677|12657|12679.1|12663.5|12675.5|12657|2
1633530340000|2021-10-06 14:25:40|12676.2|12656.2|12675.8|12655.8|12676.2|12656.2|12675.8|12655.8|0
1633530350000|2021-10-06 14:25:50|12675|12655|12675|12655|12675|12655|12675|12655|0
1633530360000|2021-10-06 14:26:00|12670.5|12658.5|12674.6|12662.6|12674.6|12662.6|12668.9|12656.9|0
1633530370000|2021-10-06 14:26:10|12675.9|12663.9|12680.2|12660.2|12680.2|12663.9|12675.7|12660.2|1
1633530380000|2021-10-06 14:26:20|12679.4|12659.4|12677.4|12657.4|12679.4|12659.4|12677.4|12657.4|0
1633530390000|2021-10-06 14:26:30|12678.2|12658.2|12680.2|12660.2|12680.2|12660.2|12678.2|12658.2|0
1633530410000|2021-10-06 14:26:50|12678.6|12658.6|12678.2|12658.2|12678.6|12658.6|12678.2|12658.2|0
1633530430000|2021-10-06 14:27:10|12680.2|12660.2|12679|12659|12680.2|12660.2|12679|12659|0
1633530440000|2021-10-06 14:27:20|12678.6|12658.6|12678.2|12658.2|12678.6|12658.6|12678.2|12658.2|0
1633530450000|2021-10-06 14:27:30|12680.2|12660.2|12681.1|12661.1|12684.8|12670|12676.7|12660.2|0
1633530460000|2021-10-06 14:27:40|12679.1|12659.1|12678.3|12666.3|12680.2|12666.3|12678.2|12658.2|0
1633530470000|2021-10-06 14:27:50|12683.2|12663.2|12681.2|12669.2|12683.3|12671.3|12679.6|12663.2|0
1633530480000|2021-10-06 14:28:00|12674.6|12662.6|12681.3|12661.3|12686.8|12662.6|12674.6|12656.8|10
1633530490000|2021-10-06 14:28:10|12681.4|12661.4|12681.4|12661.4|12681.4|12661.4|12681.4|12661.4|0
1633530500000|2021-10-06 14:28:20|12682.1|12662.1|12685.1|12665.1|12685.6|12665.6|12682.1|12662.1|0
1633530510000|2021-10-06 14:28:30|12684.6|12664.6|12684.2|12664.2|12684.6|12664.6|12684.2|12664.2|0
1633530520000|2021-10-06 14:28:40|12681.4|12669.4|12687.6|12675.6|12689.6|12677.6|12681.4|12669.4|2
1633530530000|2021-10-06 14:28:50|12691.7|12679.7|12690.4|12678.4|12691.7|12679.7|12689.6|12677.6|0
1633530540000|2021-10-06 14:29:00|12689.6|12677.6|12689.6|12677.6|12694.1|12678.1|12689.6|12673.6|1
1633530550000|2021-10-06 14:29:10|12691.7|12679.7|12685.1|12673.1|12691.7|12679.7|12685.1|12669.5|0
1633530560000|2021-10-06 14:29:20|12685.9|12673.9|12690.3|12670.3|12690.3|12673.9|12685.9|12670.3|0
1633530570000|2021-10-06 14:29:30|12686.8|12674.8|12684.6|12672.6|12688.3|12674.8|12684|12667|0
1633530590000|2021-10-06 14:29:50|12689.5|12669.5|12685.2|12673.2|12689.5|12674|12685.2|12669.5|0
1633530600000|2021-10-06 14:30:00|12688.8|12668.8|12685.9|12665.9|12688.8|12668.8|12685.9|12665.9|1
1633530610000|2021-10-06 14:30:10|12686.4|12666.4|12690.9|12670.9|12690.9|12674|12686|12666.4|5
1633530620000|2021-10-06 14:30:20|12690.1|12670.1|12688.1|12668.1|12690.1|12670.1|12688.1|12668.1|1
1633530630000|2021-10-06 14:30:30|12689|12669|12684.4|12672.4|12689|12672.4|12683.6|12669|1
1633530640000|2021-10-06 14:30:40|12684.9|12672.9|12684.4|12672.4|12684.9|12672.9|12684.4|12672.4|0
1633530660000|2021-10-06 14:31:00|||||||||1
1633530670000|2021-10-06 14:31:10|12683.6|12671.6|12688.5|12676.5|12688.5|12676.5|12682.8|12670.8|21
1633530680000|2021-10-06 14:31:20|12689|12677|12693.9|12681.9|12695.1|12683.1|12689|12677|5
1633530690000|2021-10-06 14:31:30|12692.3|12680.3|12692.3|12680.3|12692.3|12680.3|12692.3|12680.3|1
1633530700000|2021-10-06 14:31:40|12691.8|12679.8|12691.8|12679.8|12693.1|12681.1|12691.8|12679.8|0
1633530720000|2021-10-06 14:32:00|12693.1|12681.1|12693.1|12681.1|12693.1|12681.1|12693.1|12681.1|1
1633530730000|2021-10-06 14:32:10|12693.5|12681.5|12695.9|12683.9|12695.9|12683.9|12693.5|12681.5|0
1633530740000|2021-10-06 14:32:20|12698|12686|12697.2|12685.2|12699.2|12687.2|12695.9|12683.9|4
1633530750000|2021-10-06 14:32:30|12696.4|12684.4|12689.7|12677.7|12696.4|12684.4|12688.9|12676.9|1
1633530760000|2021-10-06 14:32:40|12688.9|12676.9|12691.4|12679.4|12694.9|12679.4|12688.9|12673.3|4
1633530770000|2021-10-06 14:32:50|12690.1|12678.1|12692.2|12680.2|12694.1|12680.2|12689.7|12674.1|3
1633530780000|2021-10-06 14:33:00|12691.4|12679.4|12694.1|12674.1|12694.1|12679.4|12690.6|12674.1|0
1633530790000|2021-10-06 14:33:10|12689.7|12677.7|12689.7|12677.7|12689.7|12677.7|12689.7|12677.7|0
1633530800000|2021-10-06 14:33:20|12687.6|12675.6|12686|12674|12687.6|12675.6|12686|12674|0
1633530810000|2021-10-06 14:33:30|12686.5|12674.5|12688.1|12676.1|12688.1|12676.1|12686.5|12674.5|0
1633530820000|2021-10-06 14:33:40|12687.3|12675.3|12685.6|12673.6|12687.3|12675.3|12684.8|12672.8|1
1633530830000|2021-10-06 14:33:50|12686.8|12674.8|12686.8|12674.8|12686.8|12674.8|12686.8|12674.8|1
1633530840000|2021-10-06 14:34:00|12686.4|12674.4|12686.4|12674.4|12686.4|12674.4|12686.4|12674.4|0
1633530860000|2021-10-06 14:34:20|12687.6|12675.6|12692.2|12680.2|12693|12681|12687.6|12675.6|2
1633530870000|2021-10-06 14:34:30|12691.3|12679.3|12693.4|12681.4|12694.2|12682.2|12691.3|12679.3|2
1633530880000|2021-10-06 14:34:40|12693.9|12681.9|12694.7|12682.7|12694.7|12682.7|12693.9|12681.9|0
1633530890000|2021-10-06 14:34:50|12696.3|12684.3|12692.6|12672.6|12700.4|12688.4|12688.6|12671.7|4
1633530900000|2021-10-06 14:35:00|12694.7|12674.7|12694.2|12674.2|12696.3|12676.3|12694.2|12674.2|0
1633530910000|2021-10-06 14:35:10|12694.7|12674.7|12694.2|12674.2|12695.5|12675.5|12694.2|12674.2|0
1633530920000|2021-10-06 14:35:20|12694.7|12674.7|12689.2|12677.2|12695.5|12678|12689.2|12671.4|5
1633530930000|2021-10-06 14:35:30|12687.2|12675.2|12687.2|12675.2|12688.4|12676.4|12687.2|12675.2|3
1633530940000|2021-10-06 14:35:40|12689.3|12669.3|12695.4|12675.4|12695.4|12675.4|12689.3|12669.3|13
1633530990000|2021-10-06 14:36:30|12693.8|12673.8|12692.5|12672.5|12693.8|12673.8|12692.5|12672.5|2
1633531000000|2021-10-06 14:36:40|12689.9|12677.9|12692.5|12672.5|12692.5|12677.9|12689.9|12672.5|1
1633531010000|2021-10-06 14:36:50|12689.4|12677.4|12691.5|12679.5|12691.5|12679.5|12689.4|12677.4|0
1633531020000|2021-10-06 14:37:00|12690.2|12678.2|12689.4|12677.4|12690.2|12678.2|12689.4|12677.4|0
1633531030000|2021-10-06 14:37:10|12687.6|12675.6|12690.7|12678.7|12693.8|12679.5|12687.6|12673.8|3
1633531040000|2021-10-06 14:37:20|12690.2|12678.2|12690.2|12678.2|12690.2|12678.2|12690.2|12678.2|0
1633531050000|2021-10-06 14:37:30|12691|12679|12692.3|12680.3|12696.7|12680.3|12691|12676.7|0
1633531060000|2021-10-06 14:37:40|12693.5|12681.5|12695.1|12683.1|12695.1|12683.1|12693.5|12681.5|0
1633531070000|2021-10-06 14:37:50|12694.3|12682.3|12694.3|12682.3|12694.3|12682.3|12694.3|12682.3|0
1633531080000|2021-10-06 14:38:00|12693.5|12681.5|12692.7|12680.7|12693.5|12681.5|12692.3|12680.3|0
1633531090000|2021-10-06 14:38:10|12693.5|12681.5|12694.9|12682.9|12694.9|12682.9|12693.5|12681.5|5
1633531100000|2021-10-06 14:38:20|12695.4|12683.4|12693.8|12681.8|12695.4|12683.4|12693.8|12681.8|0
1633531110000|2021-10-06 14:38:30|12691.7|12679.7|12693|12681|12693|12681|12691.4|12679.4|0
1633531120000|2021-10-06 14:38:40|12694.6|12682.6|12694.6|12682.6|12694.6|12682.6|12694.6|12682.6|0
1633531140000|2021-10-06 14:39:00|12696.2|12684.2|12695.4|12683.4|12696.2|12684.2|12695.4|12683.4|0
1633531160000|2021-10-06 14:39:20|12696.2|12684.2|12699.8|12687.8|12699.8|12687.8|12696.2|12684.2|10
1633531170000|2021-10-06 14:39:30|12700.3|12688.3|12697.8|12685.8|12700.3|12688.3|12697.8|12685.8|0
1633531180000|2021-10-06 14:39:40|12695.9|12683.9|12695.5|12683.5|12695.9|12683.9|12695.2|12683.2|9
1633531190000|2021-10-06 14:39:50|12696|12684|12696.7|12684.7|12696.7|12684.7|12696|12684|0
1633531200000|2021-10-06 14:40:00|12696.3|12684.3|12696.7|12684.7|12697.2|12685.2|12696.3|12684.3|2
1633531210000|2021-10-06 14:40:10|12696|12684|12693.5|12681.5|12696|12684|12693.5|12681.5|0
1633531220000|2021-10-06 14:40:20|12694.3|12682.3|12694.3|12682.3|12694.3|12682.3|12693.5|12681.5|0
1633531230000|2021-10-06 14:40:30|12694.7|12682.7|12691.5|12679.5|12694.7|12682.7|12691.1|12679.1|1
1633531240000|2021-10-06 14:40:40|12690.7|12678.7|12694.4|12674.4|12694.4|12679.7|12690.7|12674.4|15
1633531250000|2021-10-06 14:40:50|12693.6|12673.6|12694.4|12674.4|12694.4|12674.4|12692|12672|0
1633531260000|2021-10-06 14:41:00|12692.8|12672.8|12685.1|12673.1|12692.8|12673.9|12685.1|12671.2|0
1633531270000|2021-10-06 14:41:10|12684.7|12672.7|12686.2|12666.2|12686.2|12672.7|12682.6|12666.2|0
1633531280000|2021-10-06 14:41:20|12687.4|12667.4|12688.2|12668.2|12688.2|12668.2|12687.4|12667.4|0
1633531290000|2021-10-06 14:41:30|12686.2|12666.2|12686.2|12666.2|12686.2|12666.2|12686.2|12666.2|0
1633531310000|2021-10-06 14:41:50|12687|12667|12687.8|12667.8|12687.8|12667.8|12686.2|12666.2|0
1633531320000|2021-10-06 14:42:00|12687|12667|12687|12667|12687|12667|12687|12667|0
1633531330000|2021-10-06 14:42:10|12680.1|12668.1|12684.6|12664.6|12684.6|12668.1|12680.1|12664.6|1
1633531340000|2021-10-06 14:42:20|12685.4|12665.4|12686.2|12666.2|12686.2|12666.2|12685.4|12665.4|0
1633531360000|2021-10-06 14:42:40|12687|12667|12689.9|12669.9|12689.9|12673.5|12685.5|12667|1
1633531390000|2021-10-06 14:43:10|12690.7|12670.7|12692|12672|12692|12672|12690.7|12670.7|0
1633531400000|2021-10-06 14:43:20|12692.3|12672.3|12694.4|12674.4|12694.4|12674.4|12692.3|12672.3|0
1633531410000|2021-10-06 14:43:30|12692.4|12680.4|12693.2|12681.2|12693.2|12681.2|12692.4|12680.4|0
1633531420000|2021-10-06 14:43:40|12695.2|12675.2|12694.4|12674.4|12695.2|12675.2|12694.4|12674.4|0
1633531430000|2021-10-06 14:43:50|12690.8|12678.8|12689.2|12677.2|12690.8|12678.8|12689.2|12677.2|0
1633531440000|2021-10-06 14:44:00|12686.9|12674.9|12685.6|12673.6|12686.9|12674.9|12685.6|12673.6|1
1633531450000|2021-10-06 14:44:10|12684.8|12672.8|12684.5|12672.5|12685.3|12673.3|12684.5|12672.5|5
1633531460000|2021-10-06 14:44:20|12684.9|12672.9|12687.4|12675.4|12687.4|12675.4|12684.9|12672.9|7
1633531480000|2021-10-06 14:44:40|||||||||2
1633531490000|2021-10-06 14:44:50|12689.5|12677.5|12689.5|12677.5|12689.5|12677.5|12688.2|12676.2|10
1633531500000|2021-10-06 14:45:00|12690.4|12678.4|12690.4|12678.4|12692|12680|12690.4|12678.4|1
1633531510000|2021-10-06 14:45:10|12688.8|12676.8|12690.4|12678.4|12690.4|12678.4|12688.8|12676.8|0
1633531520000|2021-10-06 14:45:20|12689.6|12677.6|12689.9|12677.9|12689.9|12677.9|12688.7|12676.7|13
1633531560000|2021-10-06 14:46:00|12688.3|12676.3|12685|12673|12688.3|12676.3|12685|12673|1
1633531570000|2021-10-06 14:46:10|12684.6|12672.6|12684.6|12672.6|12684.6|12672.6|12684.6|12672.6|0
1633531600000|2021-10-06 14:46:40|12685|12673|12685|12673|12685|12673|12685|12673|0
1633531610000|2021-10-06 14:46:50|12685.8|12673.8|12687.9|12675.9|12687.9|12675.9|12685.8|12673.8|0
1633531620000|2021-10-06 14:47:00|12689.1|12677.1|12684.6|12672.6|12689.1|12677.1|12684.6|12672.6|3
1633531630000|2021-10-06 14:47:10|12685|12673|12683.8|12671.8|12685|12673|12683.8|12671.8|1
1633531640000|2021-10-06 14:47:20|12684.2|12672.2|12684.2|12672.2|12684.2|12672.2|12684.2|12672.2|0
1633531650000|2021-10-06 14:47:30|12682.2|12670.2|12683.8|12671.8|12683.8|12671.8|12682.2|12670.2|1
1633531660000|2021-10-06 14:47:40|12684.2|12672.2|12678.1|12666.1|12684.2|12672.2|12678.1|12666.1|11
1633531670000|2021-10-06 14:47:50|12676.4|12664.4|12680.9|12668.9|12682.4|12668.9|12676.4|12662.4|2
1633531680000|2021-10-06 14:48:00|12678.9|12666.9|12678.9|12666.9|12678.9|12666.9|12677.6|12665.6|8
1633531690000|2021-10-06 14:48:10|||||||||10
1633531700000|2021-10-06 14:48:20|12682.4|12662.4|12682.4|12662.4|12682.4|12662.4|12682.4|12662.4|0
1633531710000|2021-10-06 14:48:30|12678|12666|12674.4|12662.4|12678|12666|12674.4|12662.4|2
1633531730000|2021-10-06 14:48:50|12673.1|12661.1|12674.4|12662.4|12674.4|12662.4|12673.1|12661.1|3
1633531740000|2021-10-06 14:49:00|12673.1|12661.1|12673.1|12661.1|12673.1|12661.1|12673.1|12661.1|0
1633531750000|2021-10-06 14:49:10|12670.2|12658.2|12670.2|12658.2|12671.4|12659.4|12670.2|12658.2|3
1633531760000|2021-10-06 14:49:20|12671.5|12659.5|12673.4|12661.4|12674.2|12662.2|12671.5|12659.5|3
1633531770000|2021-10-06 14:49:30|12673.5|12661.5|12672.7|12660.7|12673.9|12661.9|12672.7|12660.7|0
1633531780000|2021-10-06 14:49:40|12671.4|12659.4|12671.1|12659.1|12671.4|12659.4|12670.6|12658.6|1
1633531790000|2021-10-06 14:49:50|12671|12659|12671|12659|12671|12659|12671|12659|0
1633531800000|2021-10-06 14:50:00|12669.7|12657.7|12670.2|12658.2|12670.2|12658.2|12669.7|12657.7|0
1633531810000|2021-10-06 14:50:10|12671|12659|12671|12659|12671|12659|12671|12659|0
1633531820000|2021-10-06 14:50:20|12670.5|12658.5|12672.1|12660.1|12677|12661|12669.7|12657|15
1633531830000|2021-10-06 14:50:30|12674.5|12662.5|12674.5|12662.5|12674.9|12662.9|12674.5|12662.5|0
1633531840000|2021-10-06 14:50:40|12675.3|12663.3|12677|12665|12680.2|12665|12675.3|12660.2|0
1633531850000|2021-10-06 14:50:50|12674.9|12662.9|12674.9|12662.9|12674.9|12662.9|12674.9|12662.9|0
1633531860000|2021-10-06 14:51:00|12676.2|12664.2|12673.7|12661.7|12677|12665|12673.2|12661.2|0
1633531880000|2021-10-06 14:51:20|12674.5|12662.5|12676.5|12664.5|12676.5|12664.5|12674.5|12662.5|0
1633531890000|2021-10-06 14:51:30|12674.5|12662.5|12672.1|12660.1|12674.5|12662.5|12671.7|12659.7|2
1633531900000|2021-10-06 14:51:40|12671.7|12659.7|12670.9|12658.9|12671.7|12659.7|12670.9|12658.9|0
1633531910000|2021-10-06 14:51:50|12672.5|12660.5|12676.2|12664.2|12676.2|12664.2|12672.5|12660.5|3
1633531920000|2021-10-06 14:52:00|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|3
1633531930000|2021-10-06 14:52:10|12678.8|12666.8|12679.3|12667.3|12679.3|12667.3|12678.8|12666.8|7
1633531940000|2021-10-06 14:52:20|||||||||1
1633531950000|2021-10-06 14:52:30|12682.9|12670.9|12684.2|12672.2|12684.2|12672.2|12682.9|12670.9|3
1633531960000|2021-10-06 14:52:40|12684.6|12672.6|12677.6|12665.6|12684.6|12672.6|12677.6|12665.6|2
1633531970000|2021-10-06 14:52:50|12676.8|12664.8|12675.4|12663.4|12678.8|12666.8|12675.4|12663.4|14
1633531980000|2021-10-06 14:53:00|12676.2|12664.2|12679.6|12667.6|12679.6|12667.6|12676.2|12664.2|4
1633531990000|2021-10-06 14:53:10|12680.4|12668.4|12683.7|12671.7|12683.7|12671.7|12680.4|12668.4|0
1633532000000|2021-10-06 14:53:20|12684.5|12672.5|12687|12675|12687.5|12675.5|12684.5|12672.5|2
1633532010000|2021-10-06 14:53:30|12687.5|12675.5|12686.7|12674.7|12687.5|12675.5|12683.4|12671.4|1
1633532020000|2021-10-06 14:53:40|12687.1|12675.1|12684.3|12672.3|12687.6|12675.6|12684.3|12672.3|26
1633532040000|2021-10-06 14:54:00|12684.7|12672.7|12685.5|12673.5|12686|12674|12684.3|12672.3|0
1633532050000|2021-10-06 14:54:10|12686|12674|12686.8|12674.8|12686.8|12674.8|12685.5|12673.5|25
1633532060000|2021-10-06 14:54:20|12688.8|12676.8|12686.8|12674.8|12688.8|12676.8|12686.8|12674.8|2
1633532070000|2021-10-06 14:54:30|12686|12674|12685.5|12673.5|12686|12674|12685.5|12673.5|0
1633532080000|2021-10-06 14:54:40|12688.4|12676.4|12686.8|12674.8|12688.4|12676.4|12686.8|12674.8|0
1633532090000|2021-10-06 14:54:50|12685.2|12673.2|12684.7|12672.7|12685.2|12673.2|12684.7|12672.7|0
1633532100000|2021-10-06 14:55:00|12685.2|12673.2|12684.3|12672.3|12685.2|12673.2|12682.7|12670.7|0
1633532110000|2021-10-06 14:55:10|12686.3|12674.3|12686.7|12674.7|12686.7|12674.7|12686.3|12674.3|11
1633532120000|2021-10-06 14:55:20|12685.9|12673.9|12686.7|12674.7|12686.7|12674.7|12685.9|12673.9|0
1633532140000|2021-10-06 14:55:40|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|12686.3|12674.3|2
1633532150000|2021-10-06 14:55:50|12685.5|12673.5|12684.3|12672.3|12685.5|12673.5|12684.3|12672.3|0
1633532160000|2021-10-06 14:56:00|12684.7|12672.7|12684.7|12672.7|12684.7|12672.7|12684.7|12672.7|0
1633532170000|2021-10-06 14:56:10|12685.2|12673.2|12684.3|12672.3|12685.2|12673.2|12684.3|12672.3|0
1633532180000|2021-10-06 14:56:20|12684.7|12672.7|12687.9|12675.9|12687.9|12675.9|12683.5|12671.5|0
1633532200000|2021-10-06 14:56:40|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|12687.1|12675.1|0
1633532220000|2021-10-06 14:57:00|12687.9|12675.9|12687.9|12675.9|12687.9|12675.9|12687.9|12675.9|2
1633532230000|2021-10-06 14:57:10|||||||||4
1633532240000|2021-10-06 14:57:20|12686.1|12674.1|12686.1|12674.1|12686.1|12674.1|12686.1|12674.1|10
1633532250000|2021-10-06 14:57:30|12685.3|12673.3|12684.4|12672.4|12685.3|12673.3|12684|12672|8
1633532260000|2021-10-06 14:57:40|12685.2|12673.2|12685.2|12673.2|12685.2|12673.2|12685.2|12673.2|0
1633532270000|2021-10-06 14:57:50|12683.6|12671.6|12684|12672|12684.4|12672.4|12683.6|12671.6|5
1633532280000|2021-10-06 14:58:00|12682.6|12670.6|12684|12672|12685.6|12673.6|12682.6|12670.6|15
1633532290000|2021-10-06 14:58:10|12683.2|12671.2|12683.6|12671.6|12683.6|12671.6|12683.2|12671.2|0
1633532300000|2021-10-06 14:58:20|12683.2|12671.2|12681.1|12669.1|12683.2|12671.2|12681.1|12669.1|3
1633532310000|2021-10-06 14:58:30|12681.8|12669.8|12681.9|12669.9|12681.9|12669.9|12681.8|12669.8|8
1633532320000|2021-10-06 14:58:40|12682.7|12670.7|12682.7|12670.7|12682.7|12670.7|12682.7|12670.7|0
1633532330000|2021-10-06 14:58:50|12681.1|12669.1|12681.9|12669.9|12681.9|12669.9|12681.1|12669.1|15
1633532340000|2021-10-06 14:59:00|12682.7|12670.7|12682.7|12670.7|12682.7|12670.7|12682.7|12670.7|13
1633532350000|2021-10-06 14:59:10|12684.3|12672.3|12683.5|12671.5|12684.3|12672.3|12681.9|12669.9|11
1633532360000|2021-10-06 14:59:20|12683.4|12671.4|12682.1|12670.1|12683.4|12671.4|12680.5|12668.5|3
1633532370000|2021-10-06 14:59:30|12682.9|12670.9|12683.8|12671.8|12683.8|12671.8|12682.1|12670.1|2
1633532380000|2021-10-06 14:59:40|12682.5|12670.5|12682.1|12670.1|12682.5|12670.5|12682.1|12670.1|0
1633532390000|2021-10-06 14:59:50|12680.9|12668.9|12678.9|12666.9|12680.9|12668.9|12678.9|12666.9|0
1633532400000|2021-10-06 15:00:00|12679.7|12667.7|12681.7|12669.7|12681.7|12669.7|12679.7|12667.7|0
1633532410000|2021-10-06 15:00:10|12680.9|12668.9|12682.2|12670.2|12682.2|12670.2|12680.9|12668.9|0
1633532420000|2021-10-06 15:00:20|12682.6|12670.6|12682.6|12670.6|12682.6|12670.6|12682.6|12670.6|0
1633532430000|2021-10-06 15:00:30|12683.4|12671.4|12676|12664|12683.4|12671.4|12675.7|12663.7|1
1633532440000|2021-10-06 15:00:40|12676.8|12664.8|12676|12664|12676.8|12664.8|12675.2|12663.2|2
1633532450000|2021-10-06 15:00:50|12675.2|12663.2|12675.6|12663.6|12675.6|12663.6|12674|12662|1
1633532460000|2021-10-06 15:01:00|12674.8|12662.8|12674.8|12662.8|12674.8|12662.8|12674.8|12662.8|0
1633532470000|2021-10-06 15:01:10|12673.5|12661.5|12671.3|12659.3|12674|12662|12670.4|12658.4|30
1633532480000|2021-10-06 15:01:20|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|12672.9|12660.9|0
1633532490000|2021-10-06 15:01:30|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|0
1633532500000|2021-10-06 15:01:40|12673.7|12661.7|12678.6|12666.6|12678.6|12666.6|12673.7|12661.7|0
1633532510000|2021-10-06 15:01:50|12679|12667|12678.6|12666.6|12679.8|12667.8|12678.6|12666.6|6
1633532520000|2021-10-06 15:02:00|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|0
1633532530000|2021-10-06 15:02:10|12675.7|12663.7|12679|12667|12679.4|12667.4|12675.7|12663.7|0
1633532540000|2021-10-06 15:02:20|12679.8|12667.8|12679.8|12667.8|12679.8|12667.8|12679.8|12667.8|0
1633532570000|2021-10-06 15:02:50|12678.6|12666.6|12675.7|12663.7|12678.6|12666.6|12675.7|12663.7|0
1633532580000|2021-10-06 15:03:00|12676.5|12664.5|12677.8|12665.8|12677.8|12665.8|12676.5|12664.5|0
1633532590000|2021-10-06 15:03:10|12678.6|12666.6|12677.8|12665.8|12678.6|12666.6|12677.8|12665.8|0
1633532600000|2021-10-06 15:03:20|12678.6|12666.6|12687.4|12667.4|12690.5|12667.9|12678.6|12659.7|10
1633532620000|2021-10-06 15:03:40|12689.5|12669.5|12689.5|12669.5|12689.5|12669.5|12689.5|12669.5|0
1633532630000|2021-10-06 15:03:50|12689|12669|12689.8|12669.8|12689.8|12669.8|12689|12669|0
1633532640000|2021-10-06 15:04:00|12690.3|12670.3|12691.1|12671.1|12691.1|12671.1|12690.3|12670.3|0
1633532650000|2021-10-06 15:04:10|12689.8|12669.8|12681.3|12669.3|12689.8|12672.6|12681.3|12668.1|0
1633532660000|2021-10-06 15:04:20|12684.8|12664.8|12681.6|12669.6|12684.8|12669.6|12680.8|12663.6|0
1633532670000|2021-10-06 15:04:30|12682.1|12670.1|12682.1|12670.1|12682.1|12670.1|12682.1|12670.1|0
1633532680000|2021-10-06 15:04:40|12682.9|12670.9|12687.8|12667.8|12688.1|12670.9|12682.9|12667.3|0
1633532690000|2021-10-06 15:04:50|12688.3|12668.3|12687.8|12667.8|12688.3|12668.3|12687.8|12667.8|0
1633532700000|2021-10-06 15:05:00|12689.1|12669.1|12689.1|12669.1|12689.1|12669.1|12689.1|12669.1|0
1633532720000|2021-10-06 15:05:20|12684.6|12672.6|12684.6|12672.6|12684.6|12672.6|12684.6|12672.6|0
1633532730000|2021-10-06 15:05:30|12685.9|12673.9|12685.4|12673.4|12685.9|12673.9|12685.4|12673.4|0
1633532740000|2021-10-06 15:05:40|12688.2|12668.2|12674.7|12662.7|12688.2|12670.1|12674.7|12662|0
1633532750000|2021-10-06 15:05:50|12673.5|12661.5|12683.7|12663.7|12683.7|12663.7|12673.5|12659.6|0
1633532760000|2021-10-06 15:06:00|12684.2|12664.2|12685|12665|12685|12668.5|12679.7|12663.7|0
1633532770000|2021-10-06 15:06:10|12684.5|12664.5|12678|12658|12684.5|12664.5|12678|12658|0
1633532780000|2021-10-06 15:06:20|12672.8|12660.8|12677.6|12657.6|12677.6|12660.8|12672.3|12657.6|0
1633532790000|2021-10-06 15:06:30|12678.8|12658.8|12677.6|12657.6|12678.8|12658.8|12677.6|12657.6|0
1633532810000|2021-10-06 15:06:50|12678.8|12658.8|12673.9|12661.9|12678.8|12661.9|12673.9|12658.8|1
1633532910000|2021-10-06 15:08:30|12673.1|12661.1|12673.1|12661.1|12673.1|12661.1|12673.1|12661.1|0
1633532920000|2021-10-06 15:08:40|12672.3|12660.3|12672.3|12660.3|12672.3|12660.3|12672.3|12660.3|0
1633532930000|2021-10-06 15:08:50|12671.9|12659.9|12671.9|12659.9|12671.9|12659.9|12671.9|12659.9|0
1633532940000|2021-10-06 15:09:00|12670.3|12658.3|12669.8|12657.8|12670.7|12658.7|12669.8|12657.8|0
1633532960000|2021-10-06 15:09:20|12668|12656|12674.4|12662.4|12674.9|12662.9|12668|12656|1
1633532970000|2021-10-06 15:09:30|12673.6|12661.6|12678.7|12666.7|12678.7|12666.7|12673.6|12661.6|5
1633532980000|2021-10-06 15:09:40|12679.5|12667.5|12681.6|12669.6|12681.6|12669.6|12679.5|12667.5|0
1633533000000|2021-10-06 15:10:00|12682|12670|12684.9|12672.9|12684.9|12672.9|12682|12670|0
1633533010000|2021-10-06 15:10:10|12684.4|12672.4|12680|12668|12684.4|12672.4|12680|12668|0
1633533020000|2021-10-06 15:10:20|12679.2|12667.2|12680|12668|12680|12668|12679.2|12667.2|0
1633533030000|2021-10-06 15:10:30|12680.8|12668.8|12680.8|12668.8|12680.8|12668.8|12680.8|12668.8|0
1633533040000|2021-10-06 15:10:40|12681.2|12669.2|12681.6|12669.6|12681.6|12669.6|12681.2|12669.2|0
1633533050000|2021-10-06 15:10:50|12682.8|12670.8|12684.4|12672.4|12684.9|12672.9|12682.8|12670.8|5
1633533080000|2021-10-06 15:11:20|12680.8|12668.8|12680.8|12668.8|12680.8|12668.8|12680.8|12668.8|0
1633533090000|2021-10-06 15:11:30|||||||||2
1633533100000|2021-10-06 15:11:40|12681.2|12669.2|12681.2|12669.2|12681.2|12669.2|12681.2|12669.2|0
1633533120000|2021-10-06 15:12:00|12680|12668|12677.6|12665.6|12680|12668|12677.6|12665.6|0
1633533130000|2021-10-06 15:12:10|12677.1|12665.1|12675.5|12663.5|12677.1|12665.1|12675.5|12663.5|0
1633533140000|2021-10-06 15:12:20|12676|12664|12675.8|12655.8|12677|12664|12673.9|12655.8|0
1633533150000|2021-10-06 15:12:30|12671.3|12659.3|12668.5|12656.5|12671.3|12659.3|12668.5|12656.5|0
1633533160000|2021-10-06 15:12:40|12671.6|12651.6|12671.6|12651.6|12671.6|12651.6|12671.6|12651.6|2
1633533170000|2021-10-06 15:12:50|12672.4|12652.4|12677.9|12647.9|12677.9|12652.4|12671.6|12647.9|5
1633533180000|2021-10-06 15:13:00|12678.7|12648.7|12678.7|12648.7|12678.7|12648.7|12677.9|12647.9|0
1633533190000|2021-10-06 15:13:10|12673.3|12653.3|12673.3|12653.3|12673.3|12653.3|12673.3|12653.3|0
1633533200000|2021-10-06 15:13:20|12672|12652|12669.6|12657.6|12674.1|12657.6|12669.6|12650.5|0
1633533210000|2021-10-06 15:13:30|12672.1|12660.1|12679.1|12659.1|12679.1|12662.2|12672.1|12659.1|0
1633533220000|2021-10-06 15:13:40|12679.9|12659.9|12679.9|12659.9|12679.9|12659.9|12679.9|12659.9|0
1633533230000|2021-10-06 15:13:50|12679.1|12659.1|12679.1|12659.1|12679.1|12659.1|12679.1|12659.1|0
1633533240000|2021-10-06 15:14:00|12679.9|12659.9|12679.9|12659.9|12679.9|12665.1|12677.1|12659.9|0
1633533250000|2021-10-06 15:14:10|12677.1|12665.1|12679.1|12659.1|12679.1|12665.1|12677.1|12659.1|0
1633533260000|2021-10-06 15:14:20|12677.9|12657.9|12675.8|12655.8|12679.1|12659.1|12675.4|12655.4|0
1633533270000|2021-10-06 15:14:30|12676.6|12656.6|12675.4|12655.4|12676.6|12656.6|12675.4|12655.4|0
1633533280000|2021-10-06 15:14:40|12674.9|12654.9|12672.4|12652.4|12674.9|12657.7|12669.7|12652.4|0
1633533290000|2021-10-06 15:14:50|12672.9|12652.9|12666.7|12654.7|12672.9|12654.7|12666.7|12651.6|0
1633533300000|2021-10-06 15:15:00|12668.3|12656.3|12671.7|12659.7|12671.7|12659.7|12668.3|12656.3|0
1633533310000|2021-10-06 15:15:10|12672.5|12660.5|12671.7|12659.7|12672.5|12660.5|12671.7|12659.7|0
1633533320000|2021-10-06 15:15:20|12670.3|12658.3|12669.6|12657.6|12670.8|12658.8|12669.6|12657.6|0
1633533330000|2021-10-06 15:15:30|12670.8|12658.8|12673.8|12661.8|12673.8|12661.8|12670.8|12658.8|0
1633533340000|2021-10-06 15:15:40|12674.6|12662.6|12671.3|12659.3|12674.6|12662.6|12671.3|12659.3|0
1633533350000|2021-10-06 15:15:50|12672.5|12660.5|12670|12658|12672.9|12660.9|12670|12658|0
1633533360000|2021-10-06 15:16:00|12670.5|12658.5|12670|12658|12670.5|12658.5|12670|12658|0
1633533370000|2021-10-06 15:16:10|12669.2|12657.2|12669.2|12657.2|12669.2|12657.2|12669.2|12657.2|0
1633533380000|2021-10-06 15:16:20|12670|12658|12672.1|12660.1|12672.1|12660.1|12670|12658|0
1633533390000|2021-10-06 15:16:30|12673.3|12661.3|12675.8|12663.8|12675.8|12663.8|12673.3|12661.3|0
1633533400000|2021-10-06 15:16:40|12678.3|12666.3|12674.6|12662.6|12678.3|12666.3|12673.3|12661.3|0
1633533410000|2021-10-06 15:16:50|12674.1|12662.1|12670|12658|12674.1|12662.1|12670|12658|0
1633533420000|2021-10-06 15:17:00|12669.1|12657.1|12668.7|12656.7|12669.9|12657.9|12668.7|12656.7|4
1633533430000|2021-10-06 15:17:10|12669.1|12657.1|12669.1|12657.1|12669.1|12657.1|12669.1|12657.1|5
1633533440000|2021-10-06 15:17:20|12669.9|12657.9|12666.5|12654.5|12669.9|12657.9|12666.5|12654.5|0
1633533450000|2021-10-06 15:17:30|12667.8|12655.8|12674.7|12654.7|12674.7|12656.6|12667.8|12653.9|10
1633533460000|2021-10-06 15:17:40|12670.3|12658.3|12670.3|12658.3|12670.3|12658.3|12670.3|12658.3|0
1633533480000|2021-10-06 15:18:00|12674|12662|12677.2|12665.2|12677.7|12665.7|12674|12662|4
1633533490000|2021-10-06 15:18:10|12677.7|12665.7|12677.7|12665.7|12677.7|12665.7|12677.7|12665.7|0
1633533500000|2021-10-06 15:18:20|12677.3|12665.3|12678.1|12666.1|12678.1|12666.1|12677.3|12665.3|0
1633533510000|2021-10-06 15:18:30|12677.3|12665.3|12674|12662|12677.3|12665.3|12674|12662|16
1633533520000|2021-10-06 15:18:40|||||||||5
1633533530000|2021-10-06 15:18:50|12673.2|12661.2|12673.2|12661.2|12673.2|12661.2|12673.2|12661.2|0
1633533540000|2021-10-06 15:19:00|12673.7|12661.7|12676.5|12664.5|12676.5|12664.5|12673.7|12661.7|0
1633533570000|2021-10-06 15:19:30|12676.1|12664.1|12676.1|12664.1|12676.1|12664.1|12676.1|12664.1|0
1633533580000|2021-10-06 15:19:40|12675.3|12663.3|12676.5|12664.5|12676.5|12664.5|12675.3|12663.3|0
1633533600000|2021-10-06 15:20:00|12675.2|12663.2|12679.5|12667.5|12679.5|12667.5|12675.2|12663.2|13
1633533630000|2021-10-06 15:20:30|12677.4|12665.4|12677.4|12665.4|12677.4|12665.4|12677.4|12665.4|0
1633533640000|2021-10-06 15:20:40|12679.1|12667.1|12679.9|12667.9|12679.9|12667.9|12679.1|12667.1|1
1633533660000|2021-10-06 15:21:00|12679.1|12667.1|12677.9|12665.9|12679.1|12667.1|12677.9|12665.9|1
1633533680000|2021-10-06 15:21:20|12679|12667|12679|12667|12679|12667|12679|12667|2
1633533690000|2021-10-06 15:21:30|12678.1|12666.1|12677|12665|12683.9|12667.9|12677|12662.2|14
1633533700000|2021-10-06 15:21:40|12681.9|12661.9|12682.7|12662.7|12682.7|12662.7|12681.9|12661.9|7
1633533710000|2021-10-06 15:21:50|12683.1|12663.1|12682.3|12662.3|12683.1|12663.1|12682.3|12662.3|0
1633533720000|2021-10-06 15:22:00|12681.5|12661.5|12680.6|12660.6|12681.9|12661.9|12680.6|12660.6|0
1633533730000|2021-10-06 15:22:10|12680.2|12660.2|12680.6|12660.6|12681.9|12661.9|12680.2|12660.2|0
1633533740000|2021-10-06 15:22:20|12681.1|12661.1|12681.9|12661.9|12681.9|12661.9|12681.1|12661.1|0
1633533750000|2021-10-06 15:22:30|12681.2|12669.2|12682|12670|12682|12670|12681.2|12669.2|0
1633533760000|2021-10-06 15:22:40|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|0
1633533780000|2021-10-06 15:23:00|12682|12670|12682|12670|12682|12670|12682|12670|0
1633533790000|2021-10-06 15:23:10|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|0
1633533810000|2021-10-06 15:23:30|12684|12672|12682.8|12670.8|12684|12672|12682.8|12670.8|0
1633533840000|2021-10-06 15:24:00|12683.2|12671.2|12684|12672|12684|12672|12683.2|12671.2|0
1633533850000|2021-10-06 15:24:10|12682.4|12670.4|12682|12670|12682.4|12670.4|12682|12670|0
1633533870000|2021-10-06 15:24:30|12682.8|12670.8|12682.8|12670.8|12684|12672|12682.8|12670.8|0
1633533880000|2021-10-06 15:24:40|12683.2|12671.2|12680.1|12668.1|12684|12672|12680.1|12668.1|12
1633533890000|2021-10-06 15:24:50|12681.3|12669.3|12680.1|12668.1|12681.3|12669.3|12680.1|12668.1|0
1633533900000|2021-10-06 15:25:00|12679.3|12667.3|12677.2|12665.2|12679.3|12667.3|12677.2|12665.2|2
1633533910000|2021-10-06 15:25:10|12678.5|12666.5|12677.2|12665.2|12678.5|12666.5|12677.2|12665.2|0
1633533930000|2021-10-06 15:25:30|12678|12666|12677.2|12665.2|12678|12666|12677.2|12665.2|6
1633533940000|2021-10-06 15:25:40|12679.3|12667.3|12679.3|12667.3|12679.3|12667.3|12679.3|12667.3|0
1633533960000|2021-10-06 15:26:00|12679.7|12667.7|12680.1|12668.1|12680.1|12668.1|12679.7|12667.7|0
1633533970000|2021-10-06 15:26:10|12679.3|12667.3|12681.3|12669.3|12681.3|12669.3|12679.3|12667.3|0
1633533980000|2021-10-06 15:26:20|12680.9|12668.9|12682.8|12670.8|12684|12671.3|12680.4|12664|12
1633533990000|2021-10-06 15:26:30|12684.1|12672.1|12682.7|12670.7|12684.1|12672.1|12682.7|12670.7|9
1633534000000|2021-10-06 15:26:40|12681.8|12669.8|12682.3|12670.3|12682.3|12670.3|12681.8|12669.8|2
1633534010000|2021-10-06 15:26:50|12683.9|12671.9|12691.9|12671.9|12691.9|12677.1|12683.9|12671.9|16
1633534020000|2021-10-06 15:27:00|12691.5|12671.5|12693.5|12673.5|12693.5|12678|12690|12671.5|0
1633534030000|2021-10-06 15:27:10|12692.7|12672.7|12692.7|12672.7|12692.7|12672.7|12692.7|12672.7|0
1633534050000|2021-10-06 15:27:30|12692.3|12672.3|12690.2|12670.2|12692.3|12672.3|12690.2|12670.2|0
1633534060000|2021-10-06 15:27:40|12690.7|12670.7|12683.4|12671.4|12690.7|12674.2|12683.4|12670.7|0
1633534070000|2021-10-06 15:27:50|12685.5|12673.5|12685.5|12673.5|12685.5|12673.5|12685.5|12673.5|0
1633534080000|2021-10-06 15:28:00|12690.7|12670.7|12690.7|12670.7|12690.7|12670.7|12690.7|12670.7|0
1633534090000|2021-10-06 15:28:10|12689.9|12669.9|12689.9|12669.9|12689.9|12669.9|12689.9|12669.9|0
1633534110000|2021-10-06 15:28:30|12690.7|12670.7|12690.7|12670.7|12690.7|12673.5|12685.5|12670.7|1
1633534120000|2021-10-06 15:28:40|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|0
1633534140000|2021-10-06 15:29:00|12685.9|12673.9|12683.4|12671.4|12685.9|12673.9|12683.4|12671.4|0
1633534150000|2021-10-06 15:29:10|12681.4|12669.4|12681.8|12669.8|12682.2|12670.2|12681.4|12669.4|1
1633534160000|2021-10-06 15:29:20|12681.4|12669.4|12686.4|12666.4|12686.4|12669.4|12681.4|12666.4|2
1633534170000|2021-10-06 15:29:30|12685.6|12665.6|12685.6|12665.6|12685.6|12665.6|12685.6|12665.6|0
1633534180000|2021-10-06 15:29:40|12686.4|12666.4|12686.4|12666.4|12686.4|12666.4|12686.4|12666.4|0
1633534190000|2021-10-06 15:29:50|12687.2|12667.2|12685.7|12673.7|12687.2|12673.7|12685.2|12667.2|0
1633534200000|2021-10-06 15:30:00|12683.6|12671.6|12685.6|12665.6|12685.6|12671.6|12683.6|12665.6|0
1633534210000|2021-10-06 15:30:10|12686.4|12666.4|12686.4|12666.4|12686.4|12666.4|12686.4|12666.4|0
1633534220000|2021-10-06 15:30:20|12684.8|12664.8|12684.8|12664.8|12684.8|12664.8|12684.8|12664.8|0
1633534230000|2021-10-06 15:30:30|12681.3|12669.3|12681.3|12669.3|12681.3|12669.3|12681.3|12669.3|1
1633534240000|2021-10-06 15:30:40|12679.7|12667.7|12679.7|12667.7|12679.7|12667.7|12679.7|12667.7|0
1633534260000|2021-10-06 15:31:00|12680.5|12668.5|12681.8|12669.8|12681.8|12669.8|12680.5|12668.5|0
1633534280000|2021-10-06 15:31:20|12682.1|12670.1|12682.1|12670.1|12682.1|12670.1|12682.1|12670.1|0
1633534330000|2021-10-06 15:32:10|12682.6|12670.6|12682.6|12670.6|12682.6|12670.6|12682.6|12670.6|2
1633534350000|2021-10-06 15:32:30|12681.8|12669.8|12681.8|12669.8|12681.8|12669.8|12681.8|12669.8|2
1633534360000|2021-10-06 15:32:40|12680.2|12668.2|12680.2|12668.2|12680.2|12668.2|12680.2|12668.2|3
1633534380000|2021-10-06 15:33:00|12678.6|12666.6|12678.6|12666.6|12678.6|12666.6|12678.6|12666.6|5
1633534390000|2021-10-06 15:33:10|12677.8|12665.8|12677.8|12665.8|12677.8|12665.8|12677|12665|11
1633534400000|2021-10-06 15:33:20|12678.6|12666.6|12678.6|12666.6|12678.6|12666.6|12678.6|12666.6|7
1633534410000|2021-10-06 15:33:30|12679.4|12667.4|12677|12665|12679.4|12667.4|12677|12665|5
1633534430000|2021-10-06 15:33:50|||||||||7
1633534440000|2021-10-06 15:34:00|12676.2|12664.2|12677|12665|12677|12665|12676.2|12664.2|3
1633534450000|2021-10-06 15:34:10|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|15
1633534470000|2021-10-06 15:34:30|12679.1|12667.1|12679.1|12667.1|12679.1|12667.1|12679.1|12667.1|0
1633534490000|2021-10-06 15:34:50|12680.7|12668.7|12680.2|12668.2|12680.7|12668.7|12680.2|12668.2|5
1633534500000|2021-10-06 15:35:00|12680.7|12668.7|12680.7|12668.7|12680.7|12668.7|12680.7|12668.7|3
1633534510000|2021-10-06 15:35:10|12681.5|12669.5|12681.5|12669.5|12681.5|12669.5|12681.5|12669.5|0
1633534520000|2021-10-06 15:35:20|12682.3|12670.3|12683.1|12671.1|12683.1|12671.1|12682.3|12670.3|0
1633534530000|2021-10-06 15:35:30|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|9
1633534540000|2021-10-06 15:35:40|12683.1|12671.1|12683.9|12671.9|12683.9|12671.9|12683.1|12671.1|0
1633534550000|2021-10-06 15:35:50|12684.7|12672.7|12687.1|12675.1|12687.1|12675.1|12684.7|12672.7|1
1633534560000|2021-10-06 15:36:00|12686.3|12674.3|12687.5|12675.5|12687.5|12675.5|12686.3|12674.3|0
1633534600000|2021-10-06 15:36:40|12687.1|12675.1|12687.5|12675.5|12687.5|12675.5|12686.3|12674.3|0
1633534610000|2021-10-06 15:36:50|12688.8|12676.8|12688.8|12676.8|12688.8|12676.8|12688.8|12676.8|1
1633534630000|2021-10-06 15:37:10|12688|12676|12688|12676|12688|12676|12688|12676|0
1633534640000|2021-10-06 15:37:20|12688.8|12676.8|12688.8|12676.8|12688.8|12676.8|12688.8|12676.8|0
1633534660000|2021-10-06 15:37:40|12689.6|12677.6|12688.8|12676.8|12689.6|12677.6|12688.8|12676.8|0
1633534680000|2021-10-06 15:38:00|12688|12676|12688|12676|12688|12676|12688|12676|0
1633534690000|2021-10-06 15:38:10|12689.6|12677.6|12689.6|12677.6|12689.6|12677.6|12689.6|12677.6|0
1633534710000|2021-10-06 15:38:30|12690.4|12678.4|12688|12676|12690.4|12678.4|12688|12676|1
1633534720000|2021-10-06 15:38:40|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|12687.2|12675.2|0
1633534730000|2021-10-06 15:38:50|12688|12676|12688.8|12676.8|12688.8|12676.8|12688|12676|0
1633534740000|2021-10-06 15:39:00|12690|12678|12688.8|12676.8|12690|12678|12688.8|12676.8|0
1633534760000|2021-10-06 15:39:20|12689.7|12677.7|12689.7|12677.7|12689.7|12677.7|12689.7|12677.7|0
1633534780000|2021-10-06 15:39:40|12690.5|12678.5|12690.9|12678.9|12690.9|12678.9|12690.5|12678.5|1
1633534800000|2021-10-06 15:40:00|12694.6|12682.6|12694.6|12682.6|12694.6|12682.6|12693.8|12681.8|6
1633534810000|2021-10-06 15:40:10|12695|12683|12695|12683|12695|12683|12695|12683|0
1633534830000|2021-10-06 15:40:30|12693.4|12681.4|12692.6|12680.6|12693.4|12681.4|12692.6|12680.6|0
1633534850000|2021-10-06 15:40:50|12695|12683|12695|12683|12695|12683|12695|12683|0
1633534860000|2021-10-06 15:41:00|12695.8|12683.8|12696.6|12684.6|12696.6|12684.6|12695.8|12683.8|55
1633534870000|2021-10-06 15:41:10|12696.2|12684.2|12701.9|12681.9|12701.9|12685|12696.2|12681.9|2
1633534880000|2021-10-06 15:41:20|12699.1|12687.1|12699.6|12687.6|12699.6|12687.6|12699.1|12687.1|0
1633534890000|2021-10-06 15:41:30|12700.4|12688.4|12700.4|12688.4|12700.4|12688.4|12700.4|12688.4|2
1633534900000|2021-10-06 15:41:40|12701.6|12689.6|12701.6|12689.6|12701.6|12689.6|12701.6|12689.6|1
1633534910000|2021-10-06 15:41:50|||||||||2
1633534920000|2021-10-06 15:42:00|12701.2|12689.2|12701.2|12689.2|12702|12690|12701.2|12689.2|3
1633534930000|2021-10-06 15:42:10|12702|12690|12704.5|12692.5|12704.5|12692.5|12702|12690|0
1633534940000|2021-10-06 15:42:20|12705.7|12693.7|12702|12690|12705.7|12693.7|12702|12690|0
1633534950000|2021-10-06 15:42:30|12703.2|12691.2|12701.2|12689.2|12703.2|12691.2|12701.2|12689.2|0
1633534960000|2021-10-06 15:42:40|12700.4|12688.4|12700.4|12688.4|12701.2|12689.2|12700.4|12688.4|0
1633534970000|2021-10-06 15:42:50|12704.3|12684.3|12704.3|12684.3|12704.3|12684.3|12704.3|12684.3|0
1633534980000|2021-10-06 15:43:00|12700.7|12688.7|12700.4|12688.4|12700.7|12688.7|12700.4|12688.4|5
1633534990000|2021-10-06 15:43:10|12699.9|12687.9|12699.9|12687.9|12699.9|12687.9|12699.9|12687.9|0
1633535000000|2021-10-06 15:43:20|12700.4|12688.4|12699.1|12687.1|12700.4|12688.4|12699.1|12687.1|3
1633535020000|2021-10-06 15:43:40|12699.9|12687.9|12700.1|12688.1|12700.1|12688.1|12699.6|12687.6|3
1633535030000|2021-10-06 15:43:50|12701.3|12689.3|12701.3|12689.3|12701.3|12689.3|12701.3|12689.3|0
1633535040000|2021-10-06 15:44:00|12702.1|12690.1|12701.2|12689.2|12704.7|12690.1|12701.2|12684.7|2
1633535050000|2021-10-06 15:44:10|12700.4|12688.4|12700.4|12688.4|12700.4|12688.4|12700.4|12688.4|3
1633535060000|2021-10-06 15:44:20|12699.6|12687.6|12700.1|12688.1|12700.1|12688.1|12699.6|12687.6|0
1633535080000|2021-10-06 15:44:40|12699.3|12687.3|12699.3|12687.3|12700.1|12688.1|12699.3|12687.3|10
1633535090000|2021-10-06 15:44:50|12699.7|12687.7|12700.2|12688.2|12700.2|12688.2|12699.7|12687.7|10
1633535100000|2021-10-06 15:45:00|12698.2|12686.2|12698.2|12686.2|12698.2|12686.2|12698.2|12686.2|0
1633535110000|2021-10-06 15:45:10|12697.4|12685.4|12696.6|12684.6|12697.4|12685.4|12696.2|12684.2|0
1633535130000|2021-10-06 15:45:30|12695.8|12683.8|12693.3|12681.3|12695.8|12683.8|12692.9|12680.9|0
1633535140000|2021-10-06 15:45:40|12694.1|12682.1|12691.5|12679.5|12694.1|12682.1|12691.5|12679.5|4
1633535150000|2021-10-06 15:45:50|12692.4|12680.4|12692.4|12680.4|12693.2|12681.2|12692.4|12680.4|1
1633535160000|2021-10-06 15:46:00|12693.2|12681.2|12692.4|12680.4|12693.2|12681.2|12691.2|12679.2|0
1633535170000|2021-10-06 15:46:10|12696|12676|12696.8|12676.8|12696.8|12676.8|12696|12676|0
1633535180000|2021-10-06 15:46:20|12697.6|12677.6|12697.6|12677.6|12697.6|12677.6|12697.6|12677.6|0
1633535190000|2021-10-06 15:46:30|12699.2|12679.2|12698.3|12678.3|12699.2|12679.7|12691.7|12678.3|5
1633535200000|2021-10-06 15:46:40|12699.5|12679.5|12698|12686|12699.5|12686|12697.6|12679.5|0
1633535230000|2021-10-06 15:47:10|12696.4|12684.4|12698.7|12678.7|12698.7|12684.4|12696.4|12678.7|0
1633535240000|2021-10-06 15:47:20|12697.9|12677.9|12698.7|12678.7|12698.7|12678.7|12697.9|12677.9|0
1633535250000|2021-10-06 15:47:30|12697.9|12677.9|12700|12680|12700|12680|12697.9|12677.9|0
1633535260000|2021-10-06 15:47:40|12699.2|12679.2|12699.2|12679.2|12699.2|12679.2|12699.2|12679.2|0
1633535270000|2021-10-06 15:47:50|12700|12680|12698|12686|12700|12686|12696.4|12680|0
1633535280000|2021-10-06 15:48:00|12698.5|12686.5|12698.8|12686.8|12700.1|12688.1|12698.5|12686.5|0
1633535290000|2021-10-06 15:48:10|12698|12686|12699.4|12679.4|12700.3|12686|12698|12679.4|5
1633535300000|2021-10-06 15:48:20|12700.2|12680.2|12700.2|12680.2|12700.2|12680.2|12700.2|12680.2|0
1633535310000|2021-10-06 15:48:30|12701|12681|12703.5|12683.5|12703.5|12683.5|12701|12681|3
1633535320000|2021-10-06 15:48:40|12702.7|12682.7|12701.5|12681.5|12702.7|12687.2|12699.2|12681.5|0
1633535330000|2021-10-06 15:48:50|12701.9|12681.9|12700.4|12688.4|12702.7|12688.4|12699.6|12681.5|4
1633535350000|2021-10-06 15:49:10|12700.1|12688.1|12699.7|12687.7|12700.2|12688.2|12699.3|12687.3|8
1633535370000|2021-10-06 15:49:30|12700.5|12688.5|12699.3|12687.3|12700.5|12688.5|12699.3|12687.3|0
1633535380000|2021-10-06 15:49:40|12700.5|12688.5|12699.3|12687.3|12700.5|12688.5|12699.3|12687.3|0
1633535400000|2021-10-06 15:50:00|12698.5|12686.5|12697.7|12685.7|12698.5|12686.5|12697.7|12685.7|0
1633535410000|2021-10-06 15:50:10|12696.9|12684.9|12696.9|12684.9|12696.9|12684.9|12696.9|12684.9|0
1633535420000|2021-10-06 15:50:20|12696.1|12684.1|12696.9|12684.9|12697.7|12685.7|12696.1|12684.1|0
1633535430000|2021-10-06 15:50:30|||||||||2
1633535440000|2021-10-06 15:50:40|12698.9|12686.9|12698.9|12686.9|12698.9|12686.9|12698.9|12686.9|2
1633535450000|2021-10-06 15:50:50|12695.8|12683.8|12696.6|12684.6|12696.6|12684.6|12695.8|12683.8|6
1633535460000|2021-10-06 15:51:00|12695.8|12683.8|12696.6|12684.6|12696.6|12684.6|12695.8|12683.8|0
1633535470000|2021-10-06 15:51:10|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|0
1633535480000|2021-10-06 15:51:20|12699.4|12687.4|12700.5|12688.5|12700.5|12688.5|12699.4|12687.4|1
1633535490000|2021-10-06 15:51:30|12699|12687|12699|12687|12699|12687|12699|12687|0
1633535500000|2021-10-06 15:51:40|12696.6|12684.6|12696.6|12684.6|12696.6|12684.6|12696.6|12684.6|0
1633535510000|2021-10-06 15:51:50|12695.8|12683.8|12695.8|12683.8|12695.8|12683.8|12695.8|12683.8|0
1633535530000|2021-10-06 15:52:10|12694.5|12682.5|12696.6|12684.6|12696.6|12684.6|12694.5|12682.5|0
1633535550000|2021-10-06 15:52:30|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|0
1633535560000|2021-10-06 15:52:40|12699.8|12687.8|12699|12687|12701.4|12689.4|12699|12687|1
1633535570000|2021-10-06 15:52:50|12698.5|12686.5|12700.6|12688.6|12700.6|12688.6|12698.5|12686.5|1
1633535580000|2021-10-06 15:53:00|12701|12689|12701|12689|12701|12689|12701|12689|0
1633535590000|2021-10-06 15:53:10|12702.6|12690.6|12702.2|12690.2|12702.6|12690.6|12702.2|12690.2|3
1633535630000|2021-10-06 15:53:50|||||||||1
1633535650000|2021-10-06 15:54:10|12701.4|12689.4|12700.9|12688.9|12701.4|12689.4|12700.9|12688.9|0
1633535660000|2021-10-06 15:54:20|12699|12687|12698.2|12686.2|12699|12687|12698.2|12686.2|10
1633535670000|2021-10-06 15:54:30|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|12697.4|12685.4|0
1633535700000|2021-10-06 15:55:00|||||||||2
1633535730000|2021-10-06 15:55:30|12697.8|12685.8|12697.8|12685.8|12697.8|12685.8|12697.8|12685.8|7
1633535740000|2021-10-06 15:55:40|12698.3|12686.3|12698.3|12686.3|12698.3|12686.3|12698.3|12686.3|0
1633535750000|2021-10-06 15:55:50|12697.8|12685.8|12697.8|12685.8|12697.8|12685.8|12697.8|12685.8|0
1633535770000|2021-10-06 15:56:10|||||||||2
1633535780000|2021-10-06 15:56:20|12697|12685|12695.9|12683.9|12697|12685|12695.9|12683.9|5
1633535790000|2021-10-06 15:56:30|12696.7|12684.7|12696.2|12684.2|12696.7|12684.7|12696.2|12684.2|0
1633535810000|2021-10-06 15:56:50|12696.7|12684.7|12696.7|12684.7|12696.7|12684.7|12696.7|12684.7|10
1633535820000|2021-10-06 15:57:00|12695.9|12683.9|12694.3|12682.3|12695.9|12683.9|12693.8|12681.8|10
1633535850000|2021-10-06 15:57:30|12695.1|12683.1|12695.1|12683.1|12695.1|12683.1|12695.1|12683.1|0
1633535860000|2021-10-06 15:57:40|12694.6|12682.6|12689.4|12677.4|12694.6|12682.6|12689.4|12677.4|5
1633535880000|2021-10-06 15:58:00|12688.9|12676.9|12684.9|12672.9|12688.9|12676.9|12684.9|12672.9|7
1633535890000|2021-10-06 15:58:10|12686.1|12674.1|12686.9|12674.9|12686.9|12674.9|12686.1|12674.1|13
1633535900000|2021-10-06 15:58:20|12684.9|12672.9|12684.9|12672.9|12684.9|12672.9|12684.9|12672.9|0
1633535910000|2021-10-06 15:58:30|12684.1|12672.1|12681.5|12669.5|12684.1|12672.1|12681.5|12669.5|23
1633535920000|2021-10-06 15:58:40|12680.2|12668.2|12687|12667|12687|12671.5|12679.9|12666.3|0
1633535930000|2021-10-06 15:58:50|12687.1|12667.1|12689.6|12669.6|12689.6|12669.6|12687.1|12667.1|0
1633535940000|2021-10-06 15:59:00|12690|12670|12685.6|12673.6|12690|12673.6|12685.6|12670|0
1633535950000|2021-10-06 15:59:10|12688.4|12668.4|12691.3|12671.3|12691.3|12671.3|12688.4|12668.4|2
1633535960000|2021-10-06 15:59:20|12692.1|12672.1|12689|12677|12692.1|12677|12688.5|12672.1|0
1633535970000|2021-10-06 15:59:30|12688.5|12676.5|12689|12677|12689|12677|12688.5|12676.5|2
1633535980000|2021-10-06 15:59:40|12689.8|12677.8|12689.8|12677.8|12689.8|12677.8|12689.8|12677.8|0
1633536000000|2021-10-06 16:00:00|12691.4|12679.4|12692.6|12680.6|12692.6|12680.6|12691.4|12679.4|7
1633536010000|2021-10-06 16:00:10|12692.2|12680.2|12692.2|12680.2|12692.2|12680.2|12692.2|12680.2|0
1633536030000|2021-10-06 16:00:30|12693|12681|12695|12683|12695|12683|12693|12681|2
1633536050000|2021-10-06 16:00:50|12695.5|12683.5|12695.5|12683.5|12695.5|12683.5|12695.5|12683.5|0
1633536060000|2021-10-06 16:01:00|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|5
1633536070000|2021-10-06 16:01:10|12695.5|12683.5|12696.3|12684.3|12696.3|12684.3|12695.5|12683.5|0
1633536120000|2021-10-06 16:02:00|12696.7|12684.7|12696.7|12684.7|12696.7|12684.7|12696.7|12684.7|5
1633536160000|2021-10-06 16:02:40|12695.9|12683.9|12693.1|12681.1|12695.9|12683.9|12693.1|12681.1|0
1633536180000|2021-10-06 16:03:00|12692.6|12680.6|12692.6|12680.6|12692.6|12680.6|12692.6|12680.6|0
1633536220000|2021-10-06 16:03:40|12694.2|12682.2|12694.2|12682.2|12694.2|12682.2|12694.2|12682.2|0
1633536230000|2021-10-06 16:03:50|12696.3|12684.3|12695.5|12683.5|12696.3|12684.3|12695|12683|0
1633536240000|2021-10-06 16:04:00|12696.7|12684.7|12696.7|12684.7|12696.7|12684.7|12696.7|12684.7|0
1633536260000|2021-10-06 16:04:20|12695.1|12683.1|12695.1|12683.1|12695.1|12683.1|12695.1|12683.1|0
1633536270000|2021-10-06 16:04:30|12694.7|12682.7|12694.7|12682.7|12694.7|12682.7|12694.7|12682.7|0
1633536280000|2021-10-06 16:04:40|12696.4|12684.4|12695.9|12683.9|12696.4|12684.4|12695.5|12683.5|2
1633536290000|2021-10-06 16:04:50|12696.4|12684.4|12696.4|12684.4|12696.4|12684.4|12696.4|12684.4|0
1633536300000|2021-10-06 16:05:00|12695.5|12683.5|12695.9|12683.9|12695.9|12683.9|12695.5|12683.5|0
1633536310000|2021-10-06 16:05:10|12696.7|12684.7|12695.9|12683.9|12696.7|12684.7|12695.9|12683.9|4
1633536320000|2021-10-06 16:05:20|12695|12683|12695.8|12683.8|12696.3|12684.3|12695|12683|3
1633536330000|2021-10-06 16:05:30|12695|12683|12694.6|12682.6|12695.8|12683.8|12693.8|12681.8|5
1633536340000|2021-10-06 16:05:40|12693.8|12681.8|12694.6|12682.6|12696.3|12684.3|12693.8|12681.8|2
1633536350000|2021-10-06 16:05:50|12695|12683|12695|12683|12695|12683|12695|12683|1
1633536360000|2021-10-06 16:06:00|12694.6|12682.6|12695|12683|12695|12683|12693.8|12681.8|1
1633536370000|2021-10-06 16:06:10|12694.6|12682.6|12694.6|12682.6|12694.6|12682.6|12694.6|12682.6|0
1633536380000|2021-10-06 16:06:20|12693.3|12681.3|12693.3|12681.3|12694.7|12682.7|12693.3|12681.3|2
1633536390000|2021-10-06 16:06:30|12693.8|12681.8|12696.2|12684.2|12696.2|12684.2|12693.8|12681.8|2
1633536400000|2021-10-06 16:06:40|12696.6|12684.6|12696.6|12684.6|12696.6|12684.6|12696.6|12684.6|0
1633536410000|2021-10-06 16:06:50|12697.1|12685.1|12697.9|12685.9|12697.9|12685.9|12696.6|12684.6|0
1633536420000|2021-10-06 16:07:00|12698.7|12686.7|12699.9|12687.9|12699.9|12687.9|12698.7|12686.7|0
1633536430000|2021-10-06 16:07:10|12700.4|12688.4|12699.9|12687.9|12700.4|12688.4|12699.9|12687.9|1
1633536440000|2021-10-06 16:07:20|||||||||1
1633536450000|2021-10-06 16:07:30|12698.3|12686.3|12698.3|12686.3|12698.3|12686.3|12698.3|12686.3|0
1633536460000|2021-10-06 16:07:40|12697.9|12685.9|12697.9|12685.9|12697.9|12685.9|12697.4|12685.4|10
1633536470000|2021-10-06 16:07:50|12698.3|12686.3|12698.3|12686.3|12698.3|12686.3|12697.9|12685.9|0
1633536490000|2021-10-06 16:08:10|12696.3|12684.3|12695|12683|12696.3|12684.3|12694.6|12682.6|2
1633536500000|2021-10-06 16:08:20|12693.8|12681.8|12693.3|12681.3|12695.8|12683.8|12693.3|12681.3|1
1633536510000|2021-10-06 16:08:30|12692.9|12680.9|12696.2|12684.2|12696.2|12684.2|12692.9|12680.9|0
1633536520000|2021-10-06 16:08:40|12696.6|12684.6|12695.8|12683.8|12696.6|12684.6|12695.8|12683.8|0
1633536530000|2021-10-06 16:08:50|12694.6|12682.6|12694.1|12682.1|12694.6|12682.6|12694.1|12682.1|0
1633536540000|2021-10-06 16:09:00|12694.6|12682.6|12695.4|12683.4|12695.4|12683.4|12694.6|12682.6|0
1633536560000|2021-10-06 16:09:20|12696.2|12684.2|12696.2|12684.2|12696.2|12684.2|12696.2|12684.2|0
1633536580000|2021-10-06 16:09:40|12697.5|12685.5|12695.4|12683.4|12697.5|12685.5|12695.4|12683.4|0
1633536610000|2021-10-06 16:10:10|12695.9|12683.9|12695.9|12683.9|12695.9|12683.9|12695.9|12683.9|0
1633536650000|2021-10-06 16:10:50|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|12696.3|12684.3|0
1633536670000|2021-10-06 16:11:10|12695.9|12683.9|12695.9|12683.9|12695.9|12683.9|12695.9|12683.9|0
1633536680000|2021-10-06 16:11:20|12695.4|12683.4|12693.8|12681.8|12695.4|12683.4|12693.8|12681.8|0
1633536690000|2021-10-06 16:11:30|12694.3|12682.3|12693.5|12681.5|12694.3|12682.3|12691.8|12679.8|2
1633536700000|2021-10-06 16:11:40|12691.1|12679.1|12689|12677|12691.1|12679.1|12689|12677|0
1633536710000|2021-10-06 16:11:50|12688.7|12676.7|12687.4|12675.4|12688.7|12676.7|12687.4|12675.4|5
1633536720000|2021-10-06 16:12:00|12686.7|12666.7|12687.1|12667.1|12687.1|12667.1|12686.7|12666.7|7
1633536730000|2021-10-06 16:12:10|12686.3|12666.3|12686.3|12666.3|12686.3|12666.3|12685.9|12665.9|0
1633536740000|2021-10-06 16:12:20|12685.9|12665.9|12679|12667|12685.9|12667|12679|12665.1|0
1633536750000|2021-10-06 16:12:30|12677|12665|12685.1|12665.1|12685.1|12667.8|12675.7|12663.5|2
1633536760000|2021-10-06 16:12:40|12686.3|12666.3|12689.6|12669.6|12689.6|12669.6|12686.3|12666.3|0
1633536770000|2021-10-06 16:12:50|12690.1|12670.1|12689.6|12669.6|12690.1|12672.8|12683.6|12667.1|0
1633536780000|2021-10-06 16:13:00|12691.7|12671.7|12686.5|12674.5|12691.7|12674.5|12686.1|12670.1|0
1633536790000|2021-10-06 16:13:10|12685.3|12673.3|12682|12670|12685.3|12673.3|12682|12670|0
1633536800000|2021-10-06 16:13:20|12681.6|12669.6|12683.2|12671.2|12683.2|12671.2|12681.6|12669.6|5
1633536810000|2021-10-06 16:13:30|12684|12672|12684|12672|12684|12672|12684|12672|0
1633536820000|2021-10-06 16:13:40|12683.2|12671.2|12683.2|12671.2|12683.2|12671.2|12683.2|12671.2|0
1633536830000|2021-10-06 16:13:50|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|12682.8|12670.8|0
1633536860000|2021-10-06 16:14:20|12679.9|12667.9|12680.4|12668.4|12680.4|12668.4|12679.9|12667.9|1
1633536870000|2021-10-06 16:14:30|12681.2|12669.2|12681.2|12669.2|12681.2|12669.2|12681.2|12669.2|0
1633536890000|2021-10-06 16:14:50|12679.9|12667.9|12681.2|12669.2|12681.2|12669.2|12679.9|12667.9|0
1633536900000|2021-10-06 16:15:00|12679.9|12667.9|12678.8|12666.8|12679.9|12667.9|12676.7|12664.7|3
1633536920000|2021-10-06 16:15:20|12679.6|12667.6|12679.6|12667.6|12679.6|12667.6|12679.6|12667.6|0
1633536930000|2021-10-06 16:15:30|12682|12670|12687.7|12667.7|12688.1|12670.8|12682|12667.7|2
1633536940000|2021-10-06 16:15:40|12688.5|12668.5|12687|12675|12688.5|12675|12684.9|12668.5|0
1633536950000|2021-10-06 16:15:50|12685.4|12673.4|12685.4|12673.4|12685.4|12673.4|12685.4|12673.4|0
1633536960000|2021-10-06 16:16:00|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|0
1633536970000|2021-10-06 16:16:10|12685.4|12673.4|12685.4|12673.4|12685.4|12673.4|12685.4|12673.4|0
1633536980000|2021-10-06 16:16:20|12686.2|12674.2|12683.3|12671.3|12686.2|12674.2|12683.3|12671.3|0
1633536990000|2021-10-06 16:16:30|12683.4|12671.4|12683.4|12671.4|12683.4|12671.4|12683.4|12671.4|0
1633537000000|2021-10-06 16:16:40|12681.3|12669.3|12681.3|12669.3|12681.3|12669.3|12680.5|12668.5|0
1633537020000|2021-10-06 16:17:00|12680.9|12668.9|12680.9|12668.9|12680.9|12668.9|12680.9|12668.9|0
1633537030000|2021-10-06 16:17:10|12678.8|12666.8|12678.8|12666.8|12678.8|12666.8|12678.8|12666.8|0
1633537070000|2021-10-06 16:17:50|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|0
1633537080000|2021-10-06 16:18:00|12676|12664|12673.8|12661.8|12676|12664|12671.8|12659.8|9
1633537090000|2021-10-06 16:18:10|12672.6|12660.6|12671.5|12651.5|12672.6|12660.6|12671|12651|9
1633537100000|2021-10-06 16:18:20|12667.9|12655.9|12674|12654|12676|12656|12667.9|12654|0
1633537110000|2021-10-06 16:18:30|12675.2|12655.2|12675.2|12655.2|12675.2|12655.2|12675.2|12655.2|0
1633537120000|2021-10-06 16:18:40|12676|12656|12678.5|12658.5|12678.5|12658.5|12676|12656|0
1633537130000|2021-10-06 16:18:50|12679|12659|12681|12661|12681|12661|12678.5|12658.5|0
1633537140000|2021-10-06 16:19:00|12680.2|12660.2|12679.8|12659.8|12684.3|12660.2|12679.3|12654.3|0
1633537150000|2021-10-06 16:19:10|12680.6|12660.6|12680.6|12660.6|12681.4|12661.4|12680.6|12660.6|0
1633537160000|2021-10-06 16:19:20|12681.4|12661.4|12681.4|12661.4|12681.4|12661.4|12681.4|12661.4|0
1633537170000|2021-10-06 16:19:30|12680.6|12660.6|12680.6|12660.6|12680.6|12660.6|12680.6|12660.6|0
1633537180000|2021-10-06 16:19:40|12681|12661|12681.4|12661.4|12681.4|12661.4|12681|12661|0
1633537200000|2021-10-06 16:20:00|12682.6|12662.6|12682.6|12662.6|12682.6|12662.6|12682.6|12662.6|0
1633537210000|2021-10-06 16:20:10|12681.4|12661.4|12681.8|12661.8|12681.8|12661.8|12681.4|12661.4|0
1633537220000|2021-10-06 16:20:20|12681.4|12661.4|12676.5|12656.5|12681.4|12661.4|12676.5|12656.5|0
1633537230000|2021-10-06 16:20:30|12675.7|12655.7|12678.5|12658.5|12678.5|12658.5|12675.7|12655.7|0
1633537240000|2021-10-06 16:20:40|12681|12661|12686.8|12656.8|12686.8|12661.5|12681|12656.8|0
1633537250000|2021-10-06 16:20:50|12682.3|12662.3|12682.3|12662.3|12682.3|12662.3|12682.3|12662.3|0
1633537260000|2021-10-06 16:21:00|12683.1|12663.1|12682.3|12662.3|12683.1|12663.1|12682.3|12662.3|0
1633537270000|2021-10-06 16:21:10|12683.1|12663.1|12683.1|12663.1|12683.1|12663.1|12683.1|12663.1|0
1633537280000|2021-10-06 16:21:20|12688.5|12658.5|12688.5|12658.5|12688.5|12658.5|12688.5|12658.5|0
1633537290000|2021-10-06 16:21:30|12689.3|12659.3|12689.3|12659.3|12689.3|12663.9|12683.1|12659.3|1
1633537310000|2021-10-06 16:21:50|12684.8|12664.8|12688.4|12668.4|12688.4|12668.4|12684.8|12664.8|0
1633537320000|2021-10-06 16:22:00|12688.9|12668.9|12688.4|12668.4|12689.2|12669.2|12688.4|12668.4|0
1633537330000|2021-10-06 16:22:10|12687.6|12667.6|12688.4|12668.4|12688.4|12668.4|12687.6|12667.6|0
1633537340000|2021-10-06 16:22:20|12688.9|12668.9|12689.7|12669.7|12689.7|12669.7|12688.4|12668.4|0
1633537380000|2021-10-06 16:23:00|12690.1|12670.1|12678.4|12666.4|12690.1|12670.1|12678.4|12665.6|0
1633537390000|2021-10-06 16:23:10|12677.1|12665.1|12687.3|12667.3|12687.3|12668.4|12676.3|12664.3|0
1633537400000|2021-10-06 16:23:20|12686.5|12666.5|12685.7|12665.7|12686.5|12666.5|12685.7|12665.7|0
1633537410000|2021-10-06 16:23:30|12686.5|12666.5|12686.5|12666.5|12686.5|12666.5|12686.5|12666.5|0
1633537420000|2021-10-06 16:23:40|12687.3|12667.3|12687.3|12667.3|12687.3|12667.3|12686.5|12666.5|0
1633537440000|2021-10-06 16:24:00|12688.1|12668.1|12688.9|12668.9|12688.9|12668.9|12688.1|12668.1|1
1633537460000|2021-10-06 16:24:20|12683.6|12671.6|12683.6|12671.6|12683.6|12671.6|12683.6|12671.6|0
1633537470000|2021-10-06 16:24:30|12688.1|12668.1|12688.1|12668.1|12688.1|12668.1|12688.1|12668.1|0
1633537480000|2021-10-06 16:24:40|12688.9|12668.9|12688.9|12668.9|12688.9|12668.9|12688.9|12668.9|0
1633537490000|2021-10-06 16:24:50|12689.7|12669.7|12689.7|12669.7|12689.7|12669.7|12689.7|12669.7|0
1633537500000|2021-10-06 16:25:00|12690.5|12670.5|12687.4|12675.4|12690.9|12675.4|12687.4|12670.5|0
1633537510000|2021-10-06 16:25:10|12685.8|12673.8|12685.8|12673.8|12685.8|12673.8|12685.8|12673.8|0
1633537530000|2021-10-06 16:25:30|12687.4|12675.4|12687.4|12675.4|12687.4|12675.4|12687.4|12675.4|0
1633537560000|2021-10-06 16:26:00|12688.2|12676.2|12688.2|12676.2|12688.2|12676.2|12688.2|12676.2|0
1633537570000|2021-10-06 16:26:10|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|12688.6|12676.6|0
1633537590000|2021-10-06 16:26:30|12686.3|12674.3|12687.9|12675.9|12688.6|12676.6|12686.3|12674.3|0
1633537600000|2021-10-06 16:26:40|12685.5|12673.5|12685.5|12673.5|12685.5|12673.5|12685.5|12673.5|0
1633537610000|2021-10-06 16:26:50|12685|12673|12681.4|12669.4|12685|12673|12681.4|12669.4|0
1633537620000|2021-10-06 16:27:00|12680.6|12668.6|12680.6|12668.6|12680.6|12668.6|12680.1|12668.1|1
1633537630000|2021-10-06 16:27:10|12685.3|12660.6|12682.3|12662.3|12687.8|12662.3|12681.9|12655.3|11
1633537640000|2021-10-06 16:27:20|12687.8|12657.8|12682|12662|12687.8|12662|12681.5|12657.8|2
1633537650000|2021-10-06 16:27:30|12683.2|12663.2|12684.5|12664.5|12684.5|12664.5|12682|12662|0
1633537660000|2021-10-06 16:27:40|12684.9|12664.9|12684.9|12664.9|12684.9|12664.9|12684.9|12664.9|0
1633537670000|2021-10-06 16:27:50|12680.5|12668.5|12677.6|12665.6|12680.5|12668.5|12677.6|12665.6|0
1633537680000|2021-10-06 16:28:00|12680.7|12660.7|12681.2|12661.2|12681.2|12661.2|12680.7|12660.7|0
1633537710000|2021-10-06 16:28:30|12682|12662|12682|12662|12682|12662|12682|12662|0
1633537720000|2021-10-06 16:28:40|12683.6|12663.6|12684|12664|12684.5|12664.5|12683.6|12663.6|0
1633537730000|2021-10-06 16:28:50|12682.1|12670.1|12682.1|12670.1|12684.8|12670.9|12682.1|12664.8|0
1633537740000|2021-10-06 16:29:00|12684|12664|12684|12664|12684|12664|12684|12664|0
1633537750000|2021-10-06 16:29:10|12681.4|12669.4|12680.9|12668.9|12684|12669.4|12680.9|12664|0
1633537760000|2021-10-06 16:29:20|12686.2|12666.2|12683.9|12671.9|12686.5|12671.9|12683.9|12665.3|0
1633537770000|2021-10-06 16:29:30|12686.5|12666.5|12686.5|12666.5|12686.5|12666.5|12686.5|12666.5|0
1633537780000|2021-10-06 16:29:40|12683.9|12671.9|12686.5|12666.5|12686.5|12671.9|12683.9|12666.5|0
1633537790000|2021-10-06 16:29:50|12687.3|12667.3|12687.3|12667.3|12687.3|12667.3|12686.5|12666.5|0
1633537800000|2021-10-06 16:30:00|12686.5|12666.5|12684.9|12664.9|12686.5|12666.5|12684.9|12664.9|0
1633537830000|2021-10-06 16:30:30|12678.9|12666.9|12676.8|12664.8|12678.9|12666.9|12676.8|12664.8|0
1633537840000|2021-10-06 16:30:40|12676|12664|12676.8|12664.8|12676.8|12664.8|12676|12664|0
1633537850000|2021-10-06 16:30:50|12677.6|12665.6|12678.9|12666.9|12684.9|12668.5|12677.6|12664.9|0
1633537880000|2021-10-06 16:31:20|12683.3|12663.3|12684.1|12664.1|12684.1|12664.1|12683.3|12663.3|0
1633537890000|2021-10-06 16:31:30|12678.9|12666.9|12678.9|12666.9|12678.9|12666.9|12678.9|12666.9|0
1633537900000|2021-10-06 16:31:40|12683.3|12663.3|12684.1|12664.1|12684.1|12664.1|12683.3|12663.3|0
1633537910000|2021-10-06 16:31:50|12684.9|12664.9|12684.9|12664.9|12684.9|12664.9|12684.9|12664.9|0
1633537920000|2021-10-06 16:32:00|12685.7|12665.7|12682.6|12670.6|12685.7|12670.6|12682.6|12665.7|0
1633537930000|2021-10-06 16:32:10|12684.2|12672.2|12684.2|12672.2|12684.2|12672.2|12684.2|12672.2|0
1633537940000|2021-10-06 16:32:20|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|0
1633537950000|2021-10-06 16:32:30|12684.3|12672.3|12683.5|12671.5|12684.3|12672.3|12682.7|12670.7|0
1633537960000|2021-10-06 16:32:40|12684.3|12672.3|12687.4|12667.4|12687.4|12672.3|12683.5|12666.6|1
1633537980000|2021-10-06 16:33:00|12686.6|12666.6|12684.9|12664.9|12686.6|12666.6|12684.5|12664.5|0
1633537990000|2021-10-06 16:33:10|12685.4|12665.4|12677.3|12665.3|12685.4|12668.9|12677.3|12665.3|0
1633538000000|2021-10-06 16:33:20|12679.3|12667.3|12682|12662|12682|12667.3|12678.9|12662|0
1633538010000|2021-10-06 16:33:30|12682.4|12662.4|12680.4|12660.4|12682.4|12662.4|12680.4|12660.4|0
1633538020000|2021-10-06 16:33:40|12679.6|12659.6|12671.8|12659.8|12679.6|12662.3|12671.8|12659.6|0
1633538030000|2021-10-06 16:33:50|12671.4|12659.4|12669.3|12657.3|12676.6|12661.1|12669.3|12655.8|0
1633538040000|2021-10-06 16:34:00|12670.6|12658.6|12667.3|12655.3|12670.6|12658.6|12667.3|12655.3|0
1633538050000|2021-10-06 16:34:10|12667.7|12655.7|12669.3|12657.3|12669.3|12657.3|12667.7|12655.7|0
1633538060000|2021-10-06 16:34:20|12669.8|12657.8|12671.4|12659.4|12671.4|12659.4|12669.8|12657.8|0
1633538070000|2021-10-06 16:34:30|12670.6|12658.6|12669.3|12657.3|12670.6|12658.6|12669.3|12657.3|1
1633538080000|2021-10-06 16:34:40|12669.8|12657.8|12669.3|12657.3|12670.6|12658.6|12669.3|12657.3|1
1633538090000|2021-10-06 16:34:50|12669.7|12657.7|12678.3|12658.3|12678.3|12661|12669.7|12657.7|6
1633538100000|2021-10-06 16:35:00|12679.1|12659.1|12672.2|12660.2|12680.4|12661.9|12671.4|12658.3|0
1633538110000|2021-10-06 16:35:10|12673.4|12661.4|12672.2|12660.2|12673.4|12661.4|12672.2|12660.2|0
1633538120000|2021-10-06 16:35:20|12671.4|12659.4|12669.4|12657.4|12671.4|12659.4|12669.4|12657.4|0
1633538170000|2021-10-06 16:36:10|12668.6|12656.6|12667.3|12655.3|12668.6|12656.6|12667.3|12655.3|0
1633538180000|2021-10-06 16:36:20|12669.4|12657.4|12669.4|12657.4|12669.4|12657.4|12669.4|12657.4|0
1633538230000|2021-10-06 16:37:10|12668.6|12656.6|12667.3|12655.3|12668.6|12656.6|12667.3|12655.3|0
1633538240000|2021-10-06 16:37:20|12666.7|12646.7|12666.7|12646.7|12666.7|12646.7|12666.7|12646.7|6
1633538250000|2021-10-06 16:37:30|12665.9|12645.9|12666.7|12646.7|12666.7|12646.7|12665.9|12645.9|0
1633538260000|2021-10-06 16:37:40|12661.4|12649.4|12665.9|12645.9|12665.9|12649.4|12661.4|12645.9|0
1633538270000|2021-10-06 16:37:50|12667.9|12647.9|12666.7|12646.7|12667.9|12647.9|12666.7|12646.7|0
1633538280000|2021-10-06 16:38:00|12665.9|12645.9|12662.2|12650.2|12665.9|12650.2|12662.2|12645.9|0
1633538290000|2021-10-06 16:38:10|12666.7|12646.7|12666.7|12646.7|12669.2|12649.2|12666.7|12646.7|0
1633538300000|2021-10-06 16:38:20|12667.1|12647.1|12666.4|12654.4|12667.1|12654.4|12666.4|12647.1|0
1633538320000|2021-10-06 16:38:40|12667.3|12655.3|12667.3|12655.3|12667.3|12655.3|12667.3|12655.3|0
1633538340000|2021-10-06 16:39:00|12666.5|12654.5|12666.1|12654.1|12666.5|12654.5|12666.1|12654.1|0
1633538350000|2021-10-06 16:39:10|12665.3|12653.3|12666.5|12654.5|12666.5|12654.5|12665.3|12653.3|0
1633538370000|2021-10-06 16:39:30|12661.4|12649.4|12666.7|12646.7|12666.7|12649.4|12661.4|12646.7|1
1633538380000|2021-10-06 16:39:40|12664.2|12644.2|12664.2|12644.2|12664.2|12644.2|12664.2|12644.2|0
1633538400000|2021-10-06 16:40:00|12658.9|12646.9|12664.2|12644.2|12664.2|12646.9|12658.9|12643.4|0
1633538410000|2021-10-06 16:40:10|12660.6|12648.6|12661.4|12649.4|12661.4|12649.4|12660.6|12648.6|0
1633538430000|2021-10-06 16:40:30|12665.9|12645.9|12667.9|12647.9|12667.9|12647.9|12665.9|12645.9|0
1633538440000|2021-10-06 16:40:40|12666.4|12654.4|12666.4|12654.4|12666.4|12654.4|12666.4|12654.4|0
1633538450000|2021-10-06 16:40:50|12671.7|12651.7|12671.7|12651.7|12671.7|12651.7|12671.7|12651.7|0
1633538460000|2021-10-06 16:41:00|12672.9|12652.9|12672.9|12652.9|12673.7|12658.2|12670.2|12652.9|0
1633538470000|2021-10-06 16:41:10|12673.7|12653.7|12673.7|12653.7|12673.7|12653.7|12673.7|12653.7|0
1633538480000|2021-10-06 16:41:20|12670.2|12658.2|12670.2|12658.2|12670.2|12658.2|12670.2|12658.2|0
1633538490000|2021-10-06 16:41:30|12671.8|12659.8|12674.5|12654.5|12674.5|12659.8|12671|12654.5|0
1633538500000|2021-10-06 16:41:40|12672.9|12652.9|12672.9|12652.9|12672.9|12652.9|12672.9|12652.9|0
1633538510000|2021-10-06 16:41:50|12666.4|12654.4|12666.4|12654.4|12666.4|12654.4|12666.4|12654.4|0
1633538520000|2021-10-06 16:42:00|12665.6|12653.6|12668.9|12656.9|12669.4|12657.4|12665.6|12653.6|10
1633538550000|2021-10-06 16:42:30|12670.5|12658.5|12671.3|12659.3|12672.1|12660.1|12670.5|12658.5|1
1633538560000|2021-10-06 16:42:40|12670.5|12658.5|12670.5|12658.5|12670.5|12658.5|12670.5|12658.5|0
1633538590000|2021-10-06 16:43:10|12668.9|12656.9|12667.3|12655.3|12668.9|12656.9|12667.3|12655.3|0
1633538600000|2021-10-06 16:43:20|12668.9|12656.9|12668.9|12656.9|12668.9|12656.9|12668.9|12656.9|0
1633538610000|2021-10-06 16:43:30|12670.5|12658.5|12670.5|12658.5|12670.5|12658.5|12670.5|12658.5|0
1633538630000|2021-10-06 16:43:50|12671.3|12659.3|12671.3|12659.3|12671.3|12659.3|12671.3|12659.3|0
1633538640000|2021-10-06 16:44:00|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|12672.1|12660.1|0
1633538660000|2021-10-06 16:44:20|12671.3|12659.3|12670.5|12658.5|12671.3|12659.3|12670.5|12658.5|0
1633538680000|2021-10-06 16:44:40|12671|12659|12671|12659|12671|12659|12671|12659|2
1633538690000|2021-10-06 16:44:50|12671.8|12659.8|12671.8|12659.8|12671.8|12659.8|12671.8|12659.8|0
1633538710000|2021-10-06 16:45:10|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|0
1633538720000|2021-10-06 16:45:20|12671.8|12659.8|12671.8|12659.8|12671.8|12659.8|12671.8|12659.8|0
1633538750000|2021-10-06 16:45:50|12672.3|12660.3|12671.8|12659.8|12672.3|12660.3|12671.8|12659.8|0
1633538760000|2021-10-06 16:46:00|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|0
1633538770000|2021-10-06 16:46:10|12671.8|12659.8|12670.2|12658.2|12671.8|12659.8|12669.4|12657.4|0
1633538790000|2021-10-06 16:46:30|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|12672.6|12660.6|0
1633538820000|2021-10-06 16:47:00|12671.8|12659.8|12671.8|12659.8|12671.8|12659.8|12671.8|12659.8|0
1633538830000|2021-10-06 16:47:10|12671|12659|12671|12659|12671|12659|12671|12659|0
1633538840000|2021-10-06 16:47:20|12669.4|12657.4|12669.4|12657.4|12669.4|12657.4|12669.4|12657.4|0
1633538850000|2021-10-06 16:47:30|12671|12659|12671|12659|12671|12659|12671|12659|0
1633538870000|2021-10-06 16:47:50|12670.2|12658.2|12669.4|12657.4|12670.2|12658.2|12669.4|12657.4|0
1633538880000|2021-10-06 16:48:00|12668.2|12656.2|12669.6|12649.6|12669.6|12656.2|12666.9|12649.6|2
1633538900000|2021-10-06 16:48:20|12667.6|12655.6|12668.4|12656.4|12668.4|12656.4|12667.6|12655.6|0
1633538910000|2021-10-06 16:48:30|12667.6|12655.6|12668.4|12656.4|12668.9|12656.9|12667.6|12655.6|0
1633538920000|2021-10-06 16:48:40|12668.9|12656.9|12668.4|12656.4|12669.7|12657.7|12668.4|12656.4|0
1633538930000|2021-10-06 16:48:50|12668.9|12656.9|12669.7|12657.7|12669.7|12657.7|12668.9|12656.9|0
1633538970000|2021-10-06 16:49:30|12670.1|12658.1|12669.7|12657.7|12670.5|12658.5|12669.7|12657.7|0
1633539000000|2021-10-06 16:50:00|12670.5|12658.5|12674.7|12662.7|12674.7|12662.7|12670.5|12658.5|1
1633539010000|2021-10-06 16:50:10|12675.5|12663.5|12674.2|12662.2|12676.7|12664.7|12674.2|12662.2|3
1633539020000|2021-10-06 16:50:20|12674.7|12662.7|12675.5|12663.5|12675.5|12663.5|12674.7|12662.7|0
1633539030000|2021-10-06 16:50:30|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|0
1633539050000|2021-10-06 16:50:50|12677.1|12665.1|12678.7|12666.7|12679.1|12667.1|12677.1|12665.1|0
1633539070000|2021-10-06 16:51:10|12677.9|12665.9|12677.9|12665.9|12677.9|12665.9|12677.9|12665.9|0
1633539080000|2021-10-06 16:51:20|12676.3|12664.3|12677.1|12665.1|12677.9|12665.9|12676.3|12664.3|0
1633539090000|2021-10-06 16:51:30|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|0
1633539100000|2021-10-06 16:51:40|12677.1|12665.1|12677.1|12665.1|12677.1|12665.1|12677.1|12665.1|0
1633539120000|2021-10-06 16:52:00|12673.9|12661.9|12676.2|12656.2|12676.2|12661.9|12673.4|12656.2|0
1633539130000|2021-10-06 16:52:10|12675.7|12655.7|12675.7|12655.7|12675.7|12655.7|12675.7|12655.7|0
1633539140000|2021-10-06 16:52:20|12674.9|12654.9|12676.5|12656.5|12676.5|12656.5|12674.1|12654.1|0
1633539150000|2021-10-06 16:52:30|12672.1|12660.1|12676.5|12656.5|12676.5|12660.1|12672.1|12656.5|1
1633539160000|2021-10-06 16:52:40|12671.3|12659.3|12673.6|12653.6|12674.8|12659.3|12671.3|12653.6|5
1633539170000|2021-10-06 16:52:50|12668.7|12656.7|12673.1|12653.1|12673.6|12656.7|12668.7|12653.1|0
1633539250000|2021-10-06 16:54:10|12673.6|12653.6|12673.6|12653.6|12673.6|12653.6|12673.6|12653.6|0
1633539260000|2021-10-06 16:54:20|12670|12658|12670|12658|12670|12658|12670|12658|0
1633539270000|2021-10-06 16:54:30|12669.6|12657.6|12669.6|12657.6|12669.6|12657.6|12669.6|12657.6|0
1633539310000|2021-10-06 16:55:10|12670.4|12658.4|12670.9|12658.9|12670.9|12658.9|12670.4|12658.4|1
1633539330000|2021-10-06 16:55:30|12671.3|12659.3|12671.8|12659.8|12671.8|12659.8|12671.3|12659.3|0
1633539340000|2021-10-06 16:55:40|12672.2|12660.2|12673.8|12661.8|12673.8|12661.8|12672.2|12660.2|1
1633539360000|2021-10-06 16:56:00|12675.4|12663.4|12676.2|12664.2|12676.2|12664.2|12675.4|12663.4|0
1633539370000|2021-10-06 16:56:10|12677|12665|12677|12665|12677|12665|12677|12665|0
1633539380000|2021-10-06 16:56:20|12675.4|12663.4|12677.5|12665.5|12678.4|12666.4|12675.4|12663.4|5
1633539390000|2021-10-06 16:56:30|12677.9|12665.9|12677.9|12665.9|12677.9|12665.9|12677.9|12665.9|0
1633539420000|2021-10-06 16:57:00|12677.1|12665.1|12676.7|12664.7|12677.1|12665.1|12676.7|12664.7|0
1633539440000|2021-10-06 16:57:20|12677.5|12665.5|12676.7|12664.7|12677.5|12665.5|12676.7|12664.7|0
1633539450000|2021-10-06 16:57:30|12677.5|12665.5|12678.3|12666.3|12678.3|12666.3|12677.5|12665.5|0
1633539480000|2021-10-06 16:58:00|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|12677.5|12665.5|0
1633539490000|2021-10-06 16:58:10|12679.5|12667.5|12679.5|12667.5|12679.5|12667.5|12679.5|12667.5|0
1633539520000|2021-10-06 16:58:40|12678.3|12666.3|12678.3|12666.3|12678.3|12666.3|12678.3|12666.3|0
1633539540000|2021-10-06 16:59:00|12677.5|12665.5|12675.9|12663.9|12677.5|12665.5|12675.9|12663.9|0
1633539550000|2021-10-06 16:59:10|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|0
1633539560000|2021-10-06 16:59:20|12677.1|12665.1|12677.1|12665.1|12677.1|12665.1|12677.1|12665.1|0
1633539570000|2021-10-06 16:59:30|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|0
1633539630000|2021-10-06 17:00:30|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|12676.8|12664.8|0
1633539650000|2021-10-06 17:00:50|||||||||1
1633539660000|2021-10-06 17:01:00|12676.3|12664.3|12676.8|12664.8|12676.8|12664.8|12674.7|12662.7|0
1633539670000|2021-10-06 17:01:10|12677.1|12665.1|12674.7|12662.7|12677.1|12665.1|12674.7|12662.7|0
1633539680000|2021-10-06 17:01:20|12675.5|12663.5|12675.5|12663.5|12675.5|12663.5|12675.5|12663.5|0
1633539690000|2021-10-06 17:01:30|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|0
1633539700000|2021-10-06 17:01:40|12678.4|12666.4|12678.4|12666.4|12678.4|12666.4|12678.4|12666.4|0
1633539710000|2021-10-06 17:01:50|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|12676.3|12664.3|0
1633539720000|2021-10-06 17:02:00|12674.7|12662.7|12676.3|12664.3|12676.3|12664.3|12674.7|12662.7|0
1633539730000|2021-10-06 17:02:10|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|12675.1|12663.1|0
1633539750000|2021-10-06 17:02:30|12674.3|12662.3|12674.3|12662.3|12675.1|12663.1|12674.3|12662.3|0
1633539760000|2021-10-06 17:02:40|12675.1|12663.1|12674.3|12662.3|12675.1|12663.1|12674.3|12662.3|0
1633539780000|2021-10-06 17:03:00|12673|12661|12670.2|12658.2|12673|12661|12670.2|12658.2|1
1633539790000|2021-10-06 17:03:10|12669.3|12657.3|12669.3|12657.3|12669.3|12657.3|12669.3|12657.3|3
1633539800000|2021-10-06 17:03:20|12669.7|12657.7|12667.7|12655.7|12669.7|12657.7|12667.7|12655.7|0
1633539810000|2021-10-06 17:03:30|12668.9|12656.9|12668.5|12656.5|12668.9|12656.9|12668.5|12656.5|3
1633539820000|2021-10-06 17:03:40|12667.2|12655.2|12667.2|12655.2|12667.2|12655.2|12667.2|12655.2|0
1633539830000|2021-10-06 17:03:50|12668.5|12656.5|12666.8|12654.8|12668.5|12656.5|12666.8|12654.8|0
1633539840000|2021-10-06 17:04:00|12665.2|12653.2|12665.2|12653.2|12666.5|12654.5|12665.2|12653.2|0
1633539850000|2021-10-06 17:04:10|12664.8|12652.8|12664.8|12652.8|12664.8|12652.8|12664.8|12652.8|0
1633539860000|2021-10-06 17:04:20|12665.2|12653.2|12665.2|12653.2|12665.2|12653.2|12665.2|12653.2|0
1633539870000|2021-10-06 17:04:30|12667.3|12655.3|12665.2|12653.2|12667.3|12655.3|12665.2|12653.2|0
1633539880000|2021-10-06 17:04:40|12662.7|12650.7|12662.7|12650.7|12662.7|12650.7|12662.7|12650.7|2
1633539890000|2021-10-06 17:04:50|12661.8|12649.8|12662.3|12650.3|12662.3|12650.3|12661.8|12649.8|0
1633539900000|2021-10-06 17:05:00|12660.2|12648.2|12659.8|12647.8|12660.2|12648.2|12659.8|12647.8|0
1633539910000|2021-10-06 17:05:10|12661.8|12649.8|12664.8|12652.8|12664.8|12652.8|12661.8|12649.8|1
1633539920000|2021-10-06 17:05:20|12665.2|12653.2|12664.8|12652.8|12666|12654|12664.8|12652.8|0
1633539940000|2021-10-06 17:05:40|12666.8|12654.8|12666.8|12654.8|12666.8|12654.8|12666|12654|0
1633539970000|2021-10-06 17:06:10|12664.8|12652.8|12662.7|12650.7|12664.8|12652.8|12662.7|12650.7|1
1633539980000|2021-10-06 17:06:20|12662.3|12650.3|12662.3|12650.3|12662.3|12650.3|12662.3|12650.3|1
1633540000000|2021-10-06 17:06:40|12663.5|12651.5|12664.3|12652.3|12664.3|12652.3|12663.5|12651.5|0
1633540020000|2021-10-06 17:07:00|12662.3|12650.3|12663.5|12651.5|12663.5|12651.5|12662.3|12650.3|0
1633540060000|2021-10-06 17:07:40|12664.3|12652.3|12664.3|12652.3|12664.3|12652.3|12664.3|12652.3|0
1633540100000|2021-10-06 17:08:20|12665.6|12653.6|12666|12654|12666|12654|12665.6|12653.6|0
1633540110000|2021-10-06 17:08:30|12669.3|12657.3|12669.8|12657.8|12669.8|12657.8|12669.3|12657.3|0
1633540130000|2021-10-06 17:08:50|12667.7|12655.7|12667.7|12655.7|12667.7|12655.7|12667.7|12655.7|0
1633540140000|2021-10-06 17:09:00|12666.8|12654.8|12667.3|12655.3|12667.3|12655.3|12665.6|12653.6|0
1633540150000|2021-10-06 17:09:10|12666.5|12654.5|12664.8|12652.8|12666.5|12654.5|12664.8|12652.8|0
1633540160000|2021-10-06 17:09:20|12664.3|12652.3|12664.3|12652.3|12664.3|12652.3|12664.3|12652.3|0
1633540190000|2021-10-06 17:09:50|12666.8|12654.8|12666.8|12654.8|12666.8|12654.8|12666.8|12654.8|0
1633540200000|2021-10-06 17:10:00|12665.6|12653.6|12665.6|12653.6|12665.6|12653.6|12665.6|12653.6|0
1633540220000|2021-10-06 17:10:20|12664.3|12652.3|12664.3|12652.3|12664.3|12652.3|12664.3|12652.3|0
1633540270000|2021-10-06 17:11:10|12663.9|12651.9|12663.9|12651.9|12663.9|12651.9|12663.9|12651.9|0
1633540280000|2021-10-06 17:11:20|12663.1|12651.1|12659.3|12647.3|12663.1|12651.1|12659.3|12647.3|1
1633540290000|2021-10-06 17:11:30|12659.8|12647.8|12661.8|12649.8|12662.7|12650.7|12659.8|12647.8|0
1633540300000|2021-10-06 17:11:40|12662.3|12650.3|12663.1|12651.1|12663.1|12651.1|12662.3|12650.3|2
1633540320000|2021-10-06 17:12:00|12661.8|12649.8|12661.8|12649.8|12661.8|12649.8|12661.8|12649.8|0
1633540350000|2021-10-06 17:12:30|12662.3|12650.3|12662.3|12650.3|12662.3|12650.3|12662.3|12650.3|0
1633540360000|2021-10-06 17:12:40|12663.1|12651.1|12663.1|12651.1|12663.1|12651.1|12663.1|12651.1|0
1633540370000|2021-10-06 17:12:50|12664.3|12652.3|12661.8|12649.8|12664.3|12652.3|12661.8|12649.8|0
1633540390000|2021-10-06 17:13:10|12661|12649|12657.7|12645.7|12661|12649|12657.7|12645.7|0
1633540400000|2021-10-06 17:13:20|12658.2|12646.2|12661|12649|12661|12649|12658.2|12646.2|0
1633540410000|2021-10-06 17:13:30|12661.1|12649.1|12661.1|12649.1|12661.1|12649.1|12661.1|12649.1|0
1633540420000|2021-10-06 17:13:40|12661.9|12649.9|12661.9|12649.9|12661.9|12649.9|12661.9|12649.9|0
1633540430000|2021-10-06 17:13:50|12662.3|12650.3|12662.8|12650.8|12664.4|12652.4|12661.9|12649.9|1
1633540440000|2021-10-06 17:14:00|12661.9|12649.9|12661.9|12649.9|12662.3|12650.3|12661.9|12649.9|0
1633540460000|2021-10-06 17:14:20|12662.3|12650.3|12663.6|12651.6|12663.6|12651.6|12662.3|12650.3|1
1633540490000|2021-10-06 17:14:50|12664.4|12652.4|12664.4|12652.4|12664.4|12652.4|12664.4|12652.4|0
1633540520000|2021-10-06 17:15:20|12664.8|12652.8|12666.1|12654.1|12666.1|12654.1|12664.8|12652.8|0
1633540530000|2021-10-06 17:15:30|12666.9|12654.9|12672.1|12652.1|12672.1|12654.9|12666.9|12652.1|0
1633540540000|2021-10-06 17:15:40|12668.6|12656.6|12664.8|12652.8|12668.6|12656.6|12664.8|12652.8|0
1633540560000|2021-10-06 17:16:00|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|0
1633540590000|2021-10-06 17:16:30|12667.3|12655.3|12667.8|12655.8|12667.8|12655.8|12666.1|12654.1|0
1633540600000|2021-10-06 17:16:40|12667.3|12655.3|12667.3|12655.3|12667.3|12655.3|12667.3|12655.3|0
1633540640000|2021-10-06 17:17:20|12665.6|12653.6|12664.8|12652.8|12665.6|12653.6|12664.8|12652.8|0
1633540740000|2021-10-06 17:19:00|12664|12652|12664.8|12652.8|12664.8|12652.8|12664|12652|0
1633540750000|2021-10-06 17:19:10|12665.3|12653.3|12667.3|12655.3|12667.3|12655.3|12665.3|12653.3|0
1633540760000|2021-10-06 17:19:20|12666.1|12654.1|12664.8|12652.8|12667.3|12655.3|12664.8|12652.8|0
1633540780000|2021-10-06 17:19:40|12665.3|12653.3|12666.1|12654.1|12666.1|12654.1|12664.8|12652.8|0
1633540790000|2021-10-06 17:19:50|12665.6|12653.6|12666.1|12654.1|12666.1|12654.1|12664.8|12652.8|0
1633540800000|2021-10-06 17:20:00|12665.3|12653.3|12664.8|12652.8|12665.3|12653.3|12664.8|12652.8|0
1633540810000|2021-10-06 17:20:10|12667.3|12655.3|12667.3|12655.3|12667.3|12655.3|12667.3|12655.3|0
1633540820000|2021-10-06 17:20:20|12668.2|12656.2|12671.1|12659.1|12671.1|12659.1|12668.2|12656.2|0
1633540830000|2021-10-06 17:20:30|12671.5|12659.5|12673.1|12661.1|12674.4|12662.4|12671.5|12659.5|0
1633540850000|2021-10-06 17:20:50|12671.1|12659.1|12670.3|12658.3|12671.1|12659.1|12670.3|12658.3|0
1633540870000|2021-10-06 17:21:10|12668.6|12656.6|12667.3|12655.3|12668.6|12656.6|12667.3|12655.3|1
1633540900000|2021-10-06 17:21:40|12670.6|12658.6|12670.6|12658.6|12670.6|12658.6|12670.6|12658.6|0
1633540910000|2021-10-06 17:21:50|12671.1|12659.1|12671.9|12659.9|12671.9|12659.9|12671.1|12659.1|0
1633540920000|2021-10-06 17:22:00|12671.4|12659.4|12670.6|12658.6|12671.4|12659.4|12667.3|12655.3|1
1633540940000|2021-10-06 17:22:20|12671.9|12659.9|12669|12657|12671.9|12659.9|12669|12657|0
1633540950000|2021-10-06 17:22:30|12668.1|12656.1|12669|12657|12669|12657|12667.3|12655.3|6
1633540960000|2021-10-06 17:22:40|12669.5|12657.5|12669.5|12657.5|12670.7|12658.7|12669.5|12657.5|1
1633540970000|2021-10-06 17:22:50|12670.3|12658.3|12672.9|12660.9|12672.9|12660.9|12669.9|12657.9|2
1633540980000|2021-10-06 17:23:00|12672.1|12660.1|12672.9|12660.9|12672.9|12660.9|12672.1|12660.1|0
1633540990000|2021-10-06 17:23:10|12672|12660|12675.6|12655.6|12675.6|12660|12672|12655.6|6
1633541000000|2021-10-06 17:23:20|12674.8|12654.8|12668.7|12656.7|12674.8|12656.7|12668.7|12654.8|0
1633541010000|2021-10-06 17:23:30|12674|12654|12674.8|12654.8|12674.8|12654.8|12674|12654|0
1633541020000|2021-10-06 17:23:40|12671.2|12659.2|12664.6|12652.6|12672.8|12660.8|12664.6|12652.6|1
1633541030000|2021-10-06 17:23:50|12665.4|12653.4|12666.1|12654.1|12666.1|12654.1|12665.3|12653.3|5
1633541040000|2021-10-06 17:24:00|12664.9|12652.9|12664.9|12652.9|12666.1|12654.1|12664.9|12652.9|1
1633541050000|2021-10-06 17:24:10|12665.3|12653.3|12667.4|12655.4|12667.4|12655.4|12665.3|12653.3|0
1633541060000|2021-10-06 17:24:20|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|12666.1|12654.1|0
1633541100000|2021-10-06 17:25:00|12664.9|12652.9|12662.8|12650.8|12664.9|12652.9|12662.8|12650.8|0
1633541110000|2021-10-06 17:25:10|12662.5|12650.5|12664.1|12652.1|12664.1|12652.1|12662|12650|3
1633541120000|2021-10-06 17:25:20|12664.5|12652.5|12663.3|12651.3|12666.1|12654.1|12663.3|12651.3|0
1633541130000|2021-10-06 17:25:30|12664.1|12652.1|12663.3|12651.3|12664.1|12652.1|12663.3|12651.3|0
1633541140000|2021-10-06 17:25:40|12662|12650|12661.2|12649.2|12662|12650|12661.2|12649.2|0
1633541150000|2021-10-06 17:25:50|12662|12650|12661.2|12649.2|12662.8|12650.8|12661.2|12649.2|0
1633541160000|2021-10-06 17:26:00|12662.8|12650.8|12662.8|12650.8|12662.8|12650.8|12662.8|12650.8|0
1633541170000|2021-10-06 17:26:10|12663.3|12651.3|12663.3|12651.3|12663.3|12651.3|12663.3|12651.3|0
1633541180000|2021-10-06 17:26:20|12664.1|12652.1|12664.1|12652.1|12664.1|12652.1|12664.1|12652.1|0
1633541190000|2021-10-06 17:26:30|12665.3|12653.3|12669.8|12649.8|12669.8|12653.3|12665.3|12649.8|0
1633541220000|2021-10-06 17:27:00|12662.8|12650.8|12662.8|12650.8|12662.8|12650.8|12662.8|12650.8|0
1633541240000|2021-10-06 17:27:20|12662.4|12650.4|12660.8|12648.8|12662.4|12650.4|12660.8|12648.8|0
1633541260000|2021-10-06 17:27:40|12660.3|12648.3|12662.8|12650.8|12662.8|12650.8|12660.3|12648.3|0
1633541270000|2021-10-06 17:27:50|12663.6|12651.6|12664.9|12652.9|12664.9|12652.9|12663.6|12651.6|0
1633541290000|2021-10-06 17:28:10|12665.7|12653.7|12666.1|12654.1|12666.1|12654.1|12665.7|12653.7|0
1633541330000|2021-10-06 17:28:50|12664.9|12652.9|12664.9|12652.9|12664.9|12652.9|12664.9|12652.9|0
1633541350000|2021-10-06 17:29:10|||||||||2
1633541360000|2021-10-06 17:29:20|12665.7|12653.7|12665.7|12653.7|12665.7|12653.7|12665.7|12653.7|0
1633541370000|2021-10-06 17:29:30|12666.1|12654.1|12664.9|12652.9|12666.1|12654.1|12664.9|12652.9|0
1633541380000|2021-10-06 17:29:40|12662.4|12650.4|12662.8|12650.8|12663.2|12651.2|12662.4|12650.4|0
1633541390000|2021-10-06 17:29:50|12664.4|12652.4|12663.2|12651.2|12664.4|12652.4|12663.2|12651.2|0
1633541400000|2021-10-06 17:30:00|12664.4|12652.4|12662.4|12650.4|12664.4|12652.4|12662.4|12650.4|0
1633541420000|2021-10-06 17:30:20|12661.9|12649.9|12662.4|12650.4|12662.4|12650.4|12661.9|12649.9|0
1633541440000|2021-10-06 17:30:40|12660.3|12648.3|12664.4|12652.4|12664.4|12652.4|12660.3|12648.3|1
1633541450000|2021-10-06 17:30:50|12664.9|12652.9|12668.6|12656.6|12668.6|12656.6|12664.9|12652.9|0
1633541460000|2021-10-06 17:31:00|12669.9|12657.9|12668.6|12656.6|12669.9|12657.9|12667.4|12655.4|0
1633541470000|2021-10-06 17:31:10|12669.1|12657.1|12668.6|12656.6|12669.9|12657.9|12668.6|12656.6|0
1633541480000|2021-10-06 17:31:20|12669.9|12657.9|12667.4|12655.4|12669.9|12657.9|12666.9|12654.9|0
1633541490000|2021-10-06 17:31:30|12667.8|12655.8|12669.9|12657.9|12669.9|12657.9|12667.8|12655.8|0
1633541500000|2021-10-06 17:31:40|||||||||1
1633541520000|2021-10-06 17:32:00|12669.4|12657.4|12664.9|12652.9|12669.4|12657.4|12664.9|12652.9|0
1633541530000|2021-10-06 17:32:10|12665.3|12653.3|12664.9|12652.9|12666.1|12654.1|12664.9|12652.9|0
1633541580000|2021-10-06 17:33:00|12663.7|12651.7|12664.1|12652.1|12664.1|12652.1|12663.7|12651.7|0
1633541590000|2021-10-06 17:33:10|12663.7|12651.7|12663.7|12651.7|12665.7|12653.7|12662.9|12650.9|1
1633541600000|2021-10-06 17:33:20|12662.8|12650.8|12663.8|12651.8|12663.8|12651.8|12662|12650|11
1633541640000|2021-10-06 17:34:00|12664.6|12652.6|12666.6|12654.6|12667.9|12655.9|12663.8|12651.8|0
1633541650000|2021-10-06 17:34:10|12667.5|12655.5|12667.5|12655.5|12667.5|12655.5|12667.5|12655.5|0
1633541660000|2021-10-06 17:34:20|12668|12656|12669|12649|12669|12656.8|12663.8|12649|0
1633541680000|2021-10-06 17:34:40|12663.8|12651.8|12663.8|12651.8|12663.8|12651.8|12663.8|12651.8|0
1633541720000|2021-10-06 17:35:20|12666.3|12654.3|12668.3|12656.3|12668.3|12656.3|12666.3|12654.3|0
1633541730000|2021-10-06 17:35:30|12669.1|12657.1|12668.3|12656.3|12669.6|12657.6|12668.3|12656.3|0
1633541740000|2021-10-06 17:35:40|12668.8|12656.8|12668.8|12656.8|12668.8|12656.8|12668.8|12656.8|0
1633541750000|2021-10-06 17:35:50|12666.3|12654.3|12666.3|12654.3|12666.3|12654.3|12666.3|12654.3|0
1633541770000|2021-10-06 17:36:10|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|0
1633541780000|2021-10-06 17:36:20|12667.1|12655.1|12667.5|12655.5|12668.3|12656.3|12666.3|12654.3|0
1633541790000|2021-10-06 17:36:30|12666.3|12654.3|12667.5|12655.5|12667.5|12655.5|12666.3|12654.3|0
1633541800000|2021-10-06 17:36:40|12669.6|12657.6|12668.8|12656.8|12670.8|12658.8|12668.8|12656.8|0
1633541810000|2021-10-06 17:36:50|12670|12658|12670.8|12658.8|12670.8|12658.8|12670|12658|1
1633541820000|2021-10-06 17:37:00|12670.4|12658.4|12670.8|12658.8|12670.8|12658.8|12669.6|12657.6|0
1633541830000|2021-10-06 17:37:10|12670.4|12658.4|12670.8|12658.8|12670.8|12658.8|12670|12658|0
1633541840000|2021-10-06 17:37:20|12670|12658|12670.8|12658.8|12670.8|12658.8|12668.8|12656.8|1
1633541850000|2021-10-06 17:37:30|12671.3|12659.3|12672.9|12660.9|12672.9|12660.9|12671.3|12659.3|0
1633541860000|2021-10-06 17:37:40|12674.9|12662.9|12674.1|12662.1|12674.9|12662.9|12674.1|12662.1|5
1633541880000|2021-10-06 17:38:00|12674.6|12662.6|12678.8|12666.8|12678.8|12666.8|12674.6|12662.6|5
1633541900000|2021-10-06 17:38:20|12680.8|12668.8|12680.8|12668.8|12680.8|12668.8|12680.8|12668.8|0
1633541910000|2021-10-06 17:38:30|12680.4|12668.4|12676.3|12664.3|12680.4|12668.4|12676.3|12664.3|0
1633541930000|2021-10-06 17:38:50|12675.8|12663.8|12675.8|12663.8|12675.8|12663.8|12675.8|12663.8|0
1633541980000|2021-10-06 17:39:40|12676.3|12664.3|12678.3|12666.3|12678.3|12666.3|12676.3|12664.3|0
1633541990000|2021-10-06 17:39:50|12678.8|12666.8|12680.4|12668.4|12680.4|12668.4|12678.8|12666.8|0
1633542000000|2021-10-06 17:40:00|12680.8|12668.8|12679.6|12667.6|12680.8|12668.8|12679.6|12667.6|0
1633542010000|2021-10-06 17:40:10|12679.1|12667.1|12680.4|12668.4|12680.4|12668.4|12679.1|12667.1|0
1633542020000|2021-10-06 17:40:20|12679.9|12667.9|12682.9|12670.9|12682.9|12670.9|12679.1|12667.1|1
1633542030000|2021-10-06 17:40:30|12683.3|12671.3|12683.3|12671.3|12683.3|12671.3|12683.3|12671.3|1
1633542040000|2021-10-06 17:40:40|12683.8|12671.8|12685.8|12673.8|12685.8|12673.8|12683.8|12671.8|1
1633542050000|2021-10-06 17:40:50|12687.9|12675.9|12685.8|12673.8|12687.9|12675.9|12685.8|12673.8|0
1633542070000|2021-10-06 17:41:10|12684.6|12672.6|12684.6|12672.6|12684.6|12672.6|12684.6|12672.6|0
1633542080000|2021-10-06 17:41:20|12683.8|12671.8|12685.8|12673.8|12685.8|12673.8|12683.8|12671.8|0
1633542110000|2021-10-06 17:41:50|12685.4|12673.4|12683.8|12671.8|12685.4|12673.4|12683.8|12671.8|0
1633542130000|2021-10-06 17:42:10|12683.4|12671.4|12683.8|12671.8|12683.8|12671.8|12683.4|12671.4|0
1633542140000|2021-10-06 17:42:20|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|12685.9|12673.9|0
1633542160000|2021-10-06 17:42:40|12687.5|12675.5|12687.9|12675.9|12687.9|12675.9|12687.5|12675.5|0
1633542170000|2021-10-06 17:42:50|12687.5|12675.5|12685.9|12673.9|12687.5|12675.5|12685.9|12673.9|0
1633542190000|2021-10-06 17:43:10|12685.4|12673.4|12680.2|12668.2|12685.4|12673.4|12680.2|12668.2|0
1633542200000|2021-10-06 17:43:20|12679.7|12667.7|12677.1|12665.1|12681.6|12667.7|12676.3|12660.8|2
1633542210000|2021-10-06 17:43:30|12678.4|12666.4|12680.9|12668.9|12681.7|12669.7|12678.4|12666.4|0
1633542220000|2021-10-06 17:43:40|12682.9|12670.9|12681.7|12669.7|12682.9|12670.9|12681.7|12669.7|0
1633542230000|2021-10-06 17:43:50|12682.9|12670.9|12682.9|12670.9|12682.9|12670.9|12680.9|12668.9|0
1633542240000|2021-10-06 17:44:00|12682.5|12670.5|12682.5|12670.5|12682.5|12670.5|12682.5|12670.5|0
1633542250000|2021-10-06 17:44:10|12680.9|12668.9|12680.9|12668.9|12680.9|12668.9|12680.9|12668.9|0
1633542260000|2021-10-06 17:44:20|12679.3|12667.3|12678.4|12666.4|12679.3|12667.3|12678.4|12666.4|0
1633542280000|2021-10-06 17:44:40|12680.4|12668.4|12681.3|12669.3|12681.3|12669.3|12680.4|12668.4|0
1633542300000|2021-10-06 17:45:00|12681.8|12669.8|12681.3|12669.3|12682.1|12670.1|12681.3|12669.3|0
1633542310000|2021-10-06 17:45:10|12678.8|12666.8|12681.3|12669.3|12681.3|12669.3|12678.8|12666.8|0
1633542330000|2021-10-06 17:45:30|12680.9|12668.9|12678.8|12666.8|12680.9|12668.9|12678.8|12666.8|0
1633542340000|2021-10-06 17:45:40|12679.3|12667.3|12678.8|12666.8|12680.1|12668.1|12678.8|12666.8|0
1633542350000|2021-10-06 17:45:50|12679.3|12667.3|12683.4|12671.4|12683.4|12671.4|12679.3|12667.3|0
1633542360000|2021-10-06 17:46:00|12683.8|12671.8|12683.8|12671.8|12683.8|12671.8|12683.8|12671.8|0
1633542370000|2021-10-06 17:46:10|12681.3|12669.3|12681.3|12669.3|12686.6|12669.3|12681.3|12666.6|0
1633542380000|2021-10-06 17:46:20|12686.6|12666.6|12686.6|12666.6|12687|12671.8|12682.1|12666.6|0
1633542390000|2021-10-06 17:46:30|12681.3|12669.3|12681.3|12669.3|12681.3|12669.3|12681.3|12669.3|0
1633542400000|2021-10-06 17:46:40|12678.8|12666.8|12679.3|12667.3|12679.3|12667.3|12678.8|12666.8|0
1633542410000|2021-10-06 17:46:50|12680.1|12668.1|12682.1|12670.1|12682.1|12670.1|12678.8|12666.8|0
1633542420000|2021-10-06 17:47:00|12682.6|12670.6|12682.1|12670.1|12686.6|12671.4|12682.1|12666.6|0
1633542430000|2021-10-06 17:47:10|12681.3|12669.3|12686.6|12666.6|12686.6|12669.3|12681.3|12666.6|0
1633542440000|2021-10-06 17:47:20|12682.1|12670.1|12681.3|12669.3|12682.1|12670.1|12681.3|12669.3|0
1633542450000|2021-10-06 17:47:30|12686.6|12666.6|12683.8|12671.8|12686.6|12672.6|12683.8|12666.6|0
1633542460000|2021-10-06 17:47:40|12683|12671|12683|12671|12686.6|12671.8|12681.8|12666.6|0
1633542470000|2021-10-06 17:47:50|12686.6|12666.6|12681.3|12669.3|12686.6|12669.3|12681.3|12666.6|0
1633542500000|2021-10-06 17:48:20|12683.4|12671.4|12685.9|12673.9|12685.9|12673.9|12683.4|12671.4|0
1633542510000|2021-10-06 17:48:30|12685.1|12673.1|12683.8|12671.8|12685.1|12673.1|12683.8|12671.8|0
1633542530000|2021-10-06 17:48:50|12684.6|12672.6|12683.8|12671.8|12684.6|12672.6|12683.8|12671.8|10
1633542540000|2021-10-06 17:49:00|12681.3|12669.3|12678.8|12666.8|12681.3|12669.3|12678.8|12666.8|0
1633542550000|2021-10-06 17:49:10|12678|12666|12680.1|12668.1|12680.1|12668.1|12678|12666|0
1633542560000|2021-10-06 17:49:20|12680.4|12668.4|12682.6|12670.6|12682.9|12670.9|12679.6|12667.6|0
1633542570000|2021-10-06 17:49:30|12682.9|12670.9|12676.3|12664.3|12686.6|12670.9|12676.3|12664.3|0
1633542590000|2021-10-06 17:49:50|12677.1|12665.1|12676.8|12664.8|12677.1|12665.1|12676.3|12664.3|0
1633542610000|2021-10-06 17:50:10|12678|12666|12678.8|12666.8|12678.8|12666.8|12678|12666|0
1633542630000|2021-10-06 17:50:30|12680.1|12668.1|12680.1|12668.1|12680.1|12668.1|12680.1|12668.1|0
1633542640000|2021-10-06 17:50:40|12681.3|12669.3|12681.3|12669.3|12681.3|12669.3|12681.3|12669.3|0
1633542650000|2021-10-06 17:50:50|12686.6|12666.6|12686.6|12666.6|12686.6|12666.6|12686.6|12666.6|0
1633542660000|2021-10-06 17:51:00|12683|12671|12683.8|12671.8|12683.8|12671.8|12683|12671|0
1633542670000|2021-10-06 17:51:10|12684.7|12672.7|12686.3|12674.3|12686.3|12674.3|12684.7|12672.7|0
1633542680000|2021-10-06 17:51:20|12688|12676|12687.2|12675.2|12688.8|12676.8|12687.2|12675.2|3
1633542690000|2021-10-06 17:51:30|12684.3|12672.3|12684.7|12672.7|12685.1|12673.1|12684.3|12672.3|2
1633542700000|2021-10-06 17:51:40|12683.9|12671.9|12686.4|12674.4|12686.4|12674.4|12683.9|12671.9|0
1633542720000|2021-10-06 17:52:00|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|12683.9|12671.9|0
1633542730000|2021-10-06 17:52:10|12683|12671|12683|12671|12683|12671|12683|12671|0
1633542750000|2021-10-06 17:52:30|12681.4|12669.4|12681.4|12669.4|12681.4|12669.4|12681.4|12669.4|0
1633542760000|2021-10-06 17:52:40|12680.9|12668.9|12680.9|12668.9|12680.9|12668.9|12680.9|12668.9|0
1633542780000|2021-10-06 17:53:00|12680.1|12668.1|12679.3|12667.3|12680.1|12668.1|12679.3|12667.3|0
1633542800000|2021-10-06 17:53:20|12680.1|12668.1|12680.1|12668.1|12680.1|12668.1|12680.1|12668.1|0
1633542810000|2021-10-06 17:53:30|12680.6|12668.6|12681.4|12669.4|12681.4|12669.4|12680.1|12668.1|0
1633542820000|2021-10-06 17:53:40|12680.9|12668.9|12680.1|12668.1|12680.9|12668.9|12680.1|12668.1|0
1633542830000|2021-10-06 17:53:50|12680.9|12668.9|12680.9|12668.9|12680.9|12668.9|12680.1|12668.1|1
1633542840000|2021-10-06 17:54:00|12679.3|12667.3|12679.3|12667.3|12679.3|12667.3|12679.3|12667.3|0
1633542850000|2021-10-06 17:54:10|12680.1|12668.1|12682.3|12670.3|12682.3|12670.3|12680.1|12668.1|1
1633542880000|2021-10-06 17:54:40|12680.6|12668.6|12681.8|12669.8|12681.8|12669.8|12680.6|12668.6|4
1633542890000|2021-10-06 17:54:50|12681|12669|12680.6|12668.6|12681|12669|12680.6|12668.6|0
1633542900000|2021-10-06 17:55:00|12681|12669|12679.3|12667.3|12681.8|12669.8|12679.3|12667.3|0
1633542930000|2021-10-06 17:55:30|12681.8|12669.8|12681.8|12669.8|12681.8|12669.8|12681.8|12669.8|0
1633542940000|2021-10-06 17:55:40|12680.6|12668.6|12679.3|12667.3|12680.6|12668.6|12679.3|12667.3|0
1633542950000|2021-10-06 17:55:50|12679.8|12667.8|12679.8|12667.8|12679.8|12667.8|12679.8|12667.8|0
1633542960000|2021-10-06 17:56:00|12677.7|12665.7|12675.6|12663.6|12677.7|12665.7|12675.2|12663.2|3
1633542970000|2021-10-06 17:56:10|12674.3|12662.3|12676.8|12664.8|12676.8|12664.8|12674.3|12662.3|0
1633542990000|2021-10-06 17:56:30|||||||||1
1633543000000|2021-10-06 17:56:40|12678.1|12666.1|12678.1|12666.1|12678.1|12666.1|12678.1|12666.1|0
1633543010000|2021-10-06 17:56:50|12678.4|12666.4|12681.8|12669.8|12681.8|12669.8|12677.6|12665.6|0
1633543020000|2021-10-06 17:57:00|12681.4|12669.4|12678.9|12666.9|12681.4|12669.4|12676.8|12664.8|0
1633543030000|2021-10-06 17:57:10|12678.1|12666.1|12678.1|12666.1|12679.3|12667.3|12678.1|12666.1|0
1633543050000|2021-10-06 17:57:30|12676.8|12664.8|12676.4|12664.4|12676.8|12664.8|12675.9|12663.9|6
1633543060000|2021-10-06 17:57:40|12675.9|12663.9|12673.9|12661.9|12675.9|12663.9|12673.9|12661.9|0
1633543070000|2021-10-06 17:57:50|||||||||3
1633543080000|2021-10-06 17:58:00|12672.3|12660.3|12671.4|12659.4|12672.3|12660.3|12670.9|12658.9|0
1633543090000|2021-10-06 17:58:10|12669.3|12657.3|12670.6|12658.6|12674.1|12659.4|12668.9|12654.1|0
1633543100000|2021-10-06 17:58:20|12669.7|12657.7|12668.9|12656.9|12669.7|12657.7|12668.9|12656.9|0
1633543110000|2021-10-06 17:58:30|12669.3|12657.3|12669.3|12657.3|12669.3|12657.3|12669.3|12657.3|0
1633543130000|2021-10-06 17:58:50|12668.5|12656.5|12668.9|12656.9|12668.9|12656.9|12666.4|12654.4|2
1633543140000|2021-10-06 17:59:00|12667.3|12655.3|12666.8|12654.8|12668.1|12656.1|12666.8|12654.8|5
1633543150000|2021-10-06 17:59:10|12664.8|12652.8|12664.3|12652.3|12666.4|12654.4|12664.3|12652.3|0
1633543160000|2021-10-06 17:59:20|||||||||2
1633543170000|2021-10-06 17:59:30|12666.8|12654.8|12668.5|12656.5|12672.6|12660.6|12666.8|12654.8|3
1633543180000|2021-10-06 17:59:40|12668.1|12656.1|12668.5|12656.5|12671.8|12659.8|12667.3|12655.3|0
1633543190000|2021-10-06 17:59:50|12669.3|12657.3|12673.4|12661.4|12677.6|12662.1|12668.5|12656.5|19
1633543200000|2021-10-06 18:00:00|12674.2|12662.2|12675.9|12663.9|12675.9|12663.9|12673.4|12661.4|9
1633543210000|2021-10-06 18:00:10|12676.7|12664.7|12680|12668|12680.8|12668.8|12676.7|12664.7|1
1633543220000|2021-10-06 18:00:20|12679.5|12667.5|12677.9|12665.9|12679.5|12667.5|12677.5|12665.5|1
1633543230000|2021-10-06 18:00:30|12677.5|12665.5|12675.9|12663.9|12677.5|12665.5|12675.9|12663.9|5
1633543240000|2021-10-06 18:00:40|12676.7|12664.7|12675.9|12663.9|12676.7|12664.7|12673.4|12661.4|25
1633543250000|2021-10-06 18:00:50|12675|12663|12675.4|12663.4|12675.8|12663.8|12674.1|12662.1|15
1633543260000|2021-10-06 18:01:00|12675|12663|12674.9|12662.9|12678.6|12666.6|12674.9|12662.9|0
1633543270000|2021-10-06 18:01:10|12675.7|12663.7|12672.8|12660.8|12675.7|12663.7|12672.8|12660.8|0
1633543290000|2021-10-06 18:01:30|12672|12660|12671.2|12659.2|12672.4|12660.4|12671.2|12659.2|0
1633543320000|2021-10-06 18:02:00|12670.4|12658.4|12671.6|12659.6|12673.7|12661.7|12670.4|12658.4|15
1633543330000|2021-10-06 18:02:10|12676.1|12656.1|12676.9|12656.9|12677.7|12657.7|12676.1|12656.1|5
1633543340000|2021-10-06 18:02:20|12672|12660|12674.6|12662.6|12676.9|12662.6|12672|12656.9|2
1633543350000|2021-10-06 18:02:30|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|12673.3|12661.3|0
1633543370000|2021-10-06 18:02:50|12674.6|12662.6|12675.4|12663.4|12675.4|12663.4|12674.1|12662.1|0
1633543380000|2021-10-06 18:03:00|12674.9|12662.9|12675.4|12663.4|12675.4|12663.4|12674.9|12662.9|0
1633543390000|2021-10-06 18:03:10|12673.8|12661.8|12672.2|12660.2|12673.8|12661.8|12672.2|12660.2|0
1633543400000|2021-10-06 18:03:20|12671.4|12659.4|12670.9|12658.9|12672.2|12660.2|12670.9|12658.9|0
1633543410000|2021-10-06 18:03:30|12670|12658|12670|12658|12670|12658|12670|12658|0
1633543430000|2021-10-06 18:03:50|12670.5|12658.5|12669.7|12657.7|12671.7|12659.7|12668.4|12656.4|0
1633543440000|2021-10-06 18:04:00|12670.5|12658.5|12670.9|12658.9|12670.9|12658.9|12669.2|12657.2|0
1633543450000|2021-10-06 18:04:10|12671.4|12659.4|12669.2|12657.2|12671.7|12659.7|12669.2|12657.2|12
1633543460000|2021-10-06 18:04:20|12670|12658|12670.9|12658.9|12670.9|12658.9|12669.2|12657.2|2
1633543470000|2021-10-06 18:04:30|12671.4|12659.4|12672.2|12660.2|12672.2|12660.2|12671.4|12659.4|8
1633543480000|2021-10-06 18:04:40|12673.8|12661.8|12675|12663|12675|12663|12673.8|12661.8|7
1633543490000|2021-10-06 18:04:50|12674.1|12662.1|12674.6|12662.6|12675.4|12663.4|12674.1|12662.1|2
1633613400000|2021-10-07 13:30:00|12697.9|12685.9|12689.5|12669.5|12697.9|12685.9|12687.2|12667.9|1
1633613410000|2021-10-07 13:30:10|12688.7|12668.7|12688.6|12676.6|12692.5|12677.4|12686.4|12668.7|3
1633613420000|2021-10-07 13:30:20|12687.7|12675.7|12685.9|12665.9|12687.7|12675.7|12681.5|12665.9|15
1633613430000|2021-10-07 13:30:30|12684|12672|12687.7|12675.7|12687.7|12675.7|12682.4|12665.9|0
1633613440000|2021-10-07 13:30:40|12693.9|12673.9|12696.3|12676.3|12696.3|12681.2|12690.7|12673.9|4
1633613450000|2021-10-07 13:30:50|12695.9|12675.9|12695.1|12675.1|12695.9|12677.8|12689|12672.6|0
1633613460000|2021-10-07 13:31:00|12695.5|12675.5|12695.9|12675.9|12696.3|12678.6|12689.8|12672.1|0
1633613470000|2021-10-07 13:31:10|12689.8|12677.8|12697.1|12677.1|12697.1|12679.9|12689|12672.6|0
1633613480000|2021-10-07 13:31:20|12692.7|12680.7|12692.6|12672.6|12692.7|12680.7|12687.3|12672.1|1
1633613490000|2021-10-07 13:31:30|12692.1|12672.1|12681.9|12669.9|12692.1|12674.9|12681|12669|5
1633613500000|2021-10-07 13:31:40|12682.3|12670.3|12675.6|12663.6|12682.7|12670.7|12675.6|12663.6|11
1633613510000|2021-10-07 13:31:50|12676|12664|12677.3|12665.3|12681.3|12665.7|12675.6|12661.3|4
1633613520000|2021-10-07 13:32:00|12676.8|12664.8|12676.9|12664.9|12680.2|12668.2|12676|12664|5
1633613530000|2021-10-07 13:32:10|12676.5|12664.5|12674.4|12662.4|12676.5|12664.5|12672.8|12660.8|10
1633613540000|2021-10-07 13:32:20|12674.8|12662.8|12674|12662|12676.1|12664.1|12674|12662|1
1633613550000|2021-10-07 13:32:30|12678.1|12666.1|12676.1|12664.1|12678.1|12666.1|12676.1|12664.1|3
1633613560000|2021-10-07 13:32:40|12675.6|12663.6|12674|12662|12675.6|12663.6|12674|12662|3
1633613570000|2021-10-07 13:32:50|12675.3|12663.3|12674|12662|12675.3|12663.3|12674|12662|1
1633613580000|2021-10-07 13:33:00|12675.3|12663.3|12676.1|12664.1|12676.9|12664.9|12674.8|12662.8|0
1633613590000|2021-10-07 13:33:10|12674.8|12662.8|12670.3|12658.3|12674.8|12662.8|12670.3|12658.3|17
1633613600000|2021-10-07 13:33:20|12670.7|12658.7|12669.9|12657.9|12672.3|12660.3|12668.6|12656.6|10
1633613610000|2021-10-07 13:33:30|12668.6|12656.6|12665.3|12653.3|12668.6|12656.6|12662.8|12650.8|11
1633613620000|2021-10-07 13:33:40|12664.4|12652.4|12663.2|12651.2|12668.9|12653.7|12663.2|12648.9|0
1633613630000|2021-10-07 13:33:50|12663.6|12651.6|12665.7|12653.7|12665.7|12653.7|12663.6|12651.6|0
1633613640000|2021-10-07 13:34:00|12663.2|12651.2|12661.1|12649.1|12664.4|12652.4|12661.1|12649.1|3
1633613650000|2021-10-07 13:34:10|12660.7|12648.7|12661.6|12649.6|12661.6|12649.6|12660.7|12648.7|2
1633613660000|2021-10-07 13:34:20|12662.4|12650.4|12662.8|12650.8|12662.8|12650.8|12662.4|12650.4|0
1633613670000|2021-10-07 13:34:30|12664.1|12652.1|12662.8|12650.8|12664.1|12652.1|12662.8|12650.8|0
1633613680000|2021-10-07 13:34:40|12664.9|12652.9|12665.3|12653.3|12665.3|12653.3|12664.9|12652.9|0
1633613690000|2021-10-07 13:34:50|12664.9|12652.9|12665.3|12653.3|12665.3|12653.3|12664.1|12652.1|0
1633613700000|2021-10-07 13:35:00|12665.7|12653.7|12682.8|12670.8|12683.8|12670.8|12665.7|12653.7|4
1633613710000|2021-10-07 13:35:10|12682.3|12670.3|12685.2|12673.2|12685.7|12673.7|12682.3|12663.8|0
1633613720000|2021-10-07 13:35:20|12685.7|12673.7|12689.4|12677.4|12692.2|12677.8|12685.7|12671.3|1
1633613730000|2021-10-07 13:35:30|12697.2|12677.2|12697.3|12685.3|12697.8|12685.8|12693.2|12677.2|19
1633613740000|2021-10-07 13:35:40|12696.5|12684.5|12695.8|12683.8|12699.9|12687.9|12695.8|12683.8|18
1633613750000|2021-10-07 13:35:50|12694.5|12682.5|12692|12680|12694.5|12682.5|12692|12680|3
1633613760000|2021-10-07 13:36:00|12692.4|12680.4|12692.4|12680.4|12692.4|12680.4|12692.4|12680.4|0
1633613770000|2021-10-07 13:36:10|12691.1|12679.1|12692.4|12680.4|12692.4|12680.4|12691.1|12679.1|0
1633613780000|2021-10-07 13:36:20|12692.8|12680.8|12699.5|12687.5|12699.5|12687.5|12692.8|12680.8|5
1633613790000|2021-10-07 13:36:30|12699.9|12687.9|12701.4|12681.4|12701.4|12687.9|12697.8|12681.4|2
1633613820000|2021-10-07 13:37:00|12697.8|12685.8|12701.5|12689.5|12701.5|12689.5|12697.8|12685.8|0
1633613830000|2021-10-07 13:37:10|12700.7|12688.7|12699.5|12687.5|12700.7|12688.7|12699.5|12687.5|0
1633613840000|2021-10-07 13:37:20|12699.9|12687.9|12703.2|12691.2|12703.2|12691.2|12699.5|12687.5|3
1633613850000|2021-10-07 13:37:30|12704.8|12692.8|12705.3|12693.3|12705.3|12693.3|12704.8|12692.8|0
1633613860000|2021-10-07 13:37:40|12704.9|12692.9|12701.6|12689.6|12704.9|12692.9|12701.6|12689.6|0
1633613870000|2021-10-07 13:37:50|12701.1|12689.1|12704|12692|12705.3|12693.3|12700.3|12688.3|2
1633613880000|2021-10-07 13:38:00|12705.3|12693.3|12705.3|12693.3|12707.8|12695.8|12705.3|12693.3|6
1633613890000|2021-10-07 13:38:10|12704.5|12692.5|12706.1|12694.1|12706.1|12694.1|12704|12692|0
1633613900000|2021-10-07 13:38:20|12706.5|12694.5|12707.4|12695.4|12708.2|12696.2|12706.5|12694.5|0
1633613910000|2021-10-07 13:38:30|12709|12697|12708.2|12696.2|12709|12697|12708.2|12696.2|2
1633613920000|2021-10-07 13:38:40|12709|12697|12709.8|12697.8|12711.1|12699.1|12709|12697|0
1633613930000|2021-10-07 13:38:50|12710.2|12698.2|12712.3|12700.3|12712.3|12700.3|12710.2|12698.2|3
1633613940000|2021-10-07 13:39:00|12711.4|12699.4|12714.3|12702.3|12714.3|12702.3|12711.4|12699.4|0
1633613950000|2021-10-07 13:39:10|12712.7|12700.7|12710.6|12698.6|12712.7|12700.7|12709.8|12697.8|2
1633613960000|2021-10-07 13:39:20|12709.8|12697.8|12709.8|12697.8|12709.8|12697.8|12709.8|12697.8|0
1633613970000|2021-10-07 13:39:30|12710.6|12698.6|12710.6|12698.6|12710.6|12698.6|12710.6|12698.6|0
1633613980000|2021-10-07 13:39:40|12711.5|12699.5|12711.5|12699.5|12711.5|12699.5|12711.5|12699.5|0
1633613990000|2021-10-07 13:39:50|12707.4|12695.4|12706.5|12694.5|12707.4|12695.4|12706.5|12694.5|0
1633614000000|2021-10-07 13:40:00|12707.4|12695.4|12708.2|12696.2|12708.6|12696.6|12706.1|12694.1|5
1633614010000|2021-10-07 13:40:10|12707.7|12695.7|12709|12697|12709|12697|12704.4|12692.4|2
1633614020000|2021-10-07 13:40:20|12704|12692|12702|12690|12704|12692|12702|12690|5
1633614030000|2021-10-07 13:40:30|12701.5|12689.5|12698.7|12686.7|12701.5|12689.5|12698.7|12686.7|4
1633614040000|2021-10-07 13:40:40|12699.1|12687.1|12699.9|12687.9|12699.9|12687.9|12699.1|12687.1|7
1633614050000|2021-10-07 13:40:50|12701.5|12689.5|12701.5|12689.5|12701.5|12689.5|12701.5|12689.5|0
1633614060000|2021-10-07 13:41:00|12703.2|12691.2|12706.5|12694.5|12706.9|12694.9|12703.2|12691.2|0
1633614070000|2021-10-07 13:41:10|12706.9|12694.9|12709|12697|12709.4|12697.4|12706.9|12694.9|0
1633614080000|2021-10-07 13:41:20|12706.9|12694.9|12703.2|12691.2|12706.9|12694.9|12703.2|12691.2|0
1633614090000|2021-10-07 13:41:30|12704.9|12692.9|12708.6|12696.6|12708.6|12696.6|12704.4|12692.4|0
1633614100000|2021-10-07 13:41:40|12709|12697|12710.3|12698.3|12711.1|12699.1|12709|12697|5
1633614110000|2021-10-07 13:41:50|12709.4|12697.4|12711.1|12699.1|12711.1|12699.1|12709.4|12697.4|3
1633614120000|2021-10-07 13:42:00|12710.6|12698.6|12716.8|12704.8|12716.8|12704.8|12709.8|12697.8|14
1633614130000|2021-10-07 13:42:10|12718.1|12706.1|12722.3|12710.3|12722.3|12710.3|12718.1|12706.1|39
1633614140000|2021-10-07 13:42:20|12720.6|12708.6|12735.8|12723.8|12739|12725.1|12719.4|12707.4|5
1633614150000|2021-10-07 13:42:30|12732.6|12720.6|12732.4|12712.4|12732.6|12720.6|12726.8|12709.5|0
1633614160000|2021-10-07 13:42:40|12729.2|12717.2|12734.4|12714.4|12739.4|12722.6|12727.1|12714.4|6
1633614170000|2021-10-07 13:42:50|12733.6|12713.6|12733.4|12721.4|12738.6|12722.2|12729.6|12713.6|5
1633614180000|2021-10-07 13:43:00|12733.8|12721.8|12738.3|12718.3|12738.3|12722.6|12733|12718.3|25
1633614190000|2021-10-07 13:43:10|12743.3|12713.3|12739.9|12719.9|12743.3|12719.9|12737.1|12712.9|2
1633614200000|2021-10-07 13:43:20|12739.1|12719.1|12738.3|12718.3|12739.1|12719.1|12737.1|12717.1|0
1633614210000|2021-10-07 13:43:30|12737.1|12717.1|12735.2|12723.2|12739.1|12723.2|12735.2|12717.1|0
1633614220000|2021-10-07 13:43:40|12739.6|12719.6|12735.2|12723.2|12739.6|12723.2|12735.2|12719.6|0
1633614230000|2021-10-07 13:43:50|12730.2|12718.2|12733.5|12721.5|12733.5|12721.5|12730.2|12718.2|5
1633614240000|2021-10-07 13:44:00|12734.4|12722.4|12734.4|12722.4|12734.4|12722.4|12732.3|12720.3|0
1633614250000|2021-10-07 13:44:10|12733.5|12721.5|12732.3|12720.3|12733.5|12721.5|12732.3|12720.3|0
1633614260000|2021-10-07 13:44:20|12734.6|12714.6|12733.1|12721.1|12734.6|12721.1|12731|12714.6|10
1633614270000|2021-10-07 13:44:30|12734.4|12722.4|12734.4|12722.4|12734.4|12722.4|12734.4|12722.4|0
1633614280000|2021-10-07 13:44:40|12735.2|12723.2|12735.2|12723.2|12736.4|12724.4|12735.2|12723.2|0
1633614300000|2021-10-07 13:45:00|12733.5|12721.5|12737.6|12725.6|12737.6|12725.6|12733.5|12721.5|1
1633614310000|2021-10-07 13:45:10|12735.2|12723.2|12735.6|12723.6|12735.6|12723.6|12734.8|12722.8|0
1633614320000|2021-10-07 13:45:20|12736.4|12724.4|12737.2|12725.2|12737.2|12725.2|12736.4|12724.4|0
1633614330000|2021-10-07 13:45:30|12736.4|12724.4|12739.3|12727.3|12739.3|12727.3|12736.4|12724.4|0
1633614340000|2021-10-07 13:45:40|12738.5|12726.5|12733.6|12721.6|12738.5|12726.5|12733.6|12721.6|0
1633614350000|2021-10-07 13:45:50|12734.4|12722.4|12735.6|12723.6|12736|12724|12734.4|12722.4|0
1633614360000|2021-10-07 13:46:00|12736.4|12724.4|12737.6|12725.6|12737.6|12725.6|12736.4|12724.4|0
1633614370000|2021-10-07 13:46:10|12736.8|12724.8|12737.6|12725.6|12737.6|12725.6|12736.8|12724.8|0
1633614380000|2021-10-07 13:46:20|12738.9|12726.9|12740.5|12728.5|12740.5|12728.5|12738.9|12726.9|0
1633614410000|2021-10-07 13:46:50|12741|12729|12740.5|12728.5|12741.8|12729.8|12740.5|12728.5|0
1633614420000|2021-10-07 13:47:00|12741|12729|12741|12729|12741.8|12729.8|12741|12729|0
1633614430000|2021-10-07 13:47:10|12741.8|12729.8|12741|12729|12741.8|12729.8|12741|12729|0
1633614440000|2021-10-07 13:47:20|12741.8|12729.8|12741|12729|12741.8|12729.8|12741|12729|0
1633614450000|2021-10-07 13:47:30|12738.5|12726.5|12738.5|12726.5|12738.5|12726.5|12738.5|12726.5|0
1633614460000|2021-10-07 13:47:40|12736.9|12724.9|12736.1|12724.1|12736.9|12724.9|12736.1|12724.1|4
1633614470000|2021-10-07 13:47:50|12735.2|12723.2|12732.4|12720.4|12735.2|12723.2|12732.4|12720.4|9
1633614480000|2021-10-07 13:48:00|12733.2|12721.2|12732.3|12720.3|12733.6|12721.6|12732.3|12720.3|4
1633614490000|2021-10-07 13:48:10|12733.6|12721.6|12733.6|12721.6|12733.6|12721.6|12732.3|12720.3|0
1633614500000|2021-10-07 13:48:20|12732.3|12720.3|12732.3|12720.3|12732.3|12720.3|12732.3|12720.3|0
1633614510000|2021-10-07 13:48:30|12732.7|12720.7|12734.8|12722.8|12736.5|12724.5|12732.7|12720.7|0
1633614520000|2021-10-07 13:48:40|12734|12722|12734|12722|12734|12722|12732.7|12720.7|0
1633614530000|2021-10-07 13:48:50|12732.7|12720.7|12734.4|12722.4|12734.4|12722.4|12732.3|12720.3|0
1633614540000|2021-10-07 13:49:00|12733.6|12721.6|12730.2|12718.2|12733.6|12721.6|12730.2|12718.2|0
1633614550000|2021-10-07 13:49:10|12730.3|12718.3|12730.3|12718.3|12730.3|12718.3|12730.3|12718.3|0
1633614560000|2021-10-07 13:49:20|12731.5|12719.5|12730.3|12718.3|12731.5|12719.5|12730.3|12718.3|0
1633614570000|2021-10-07 13:49:30|12729.8|12717.8|12729|12717|12729.8|12717.8|12729|12717|6
1633614580000|2021-10-07 13:49:40|12729.8|12717.8|12730.3|12718.3|12730.3|12718.3|12727.8|12715.8|0
1633614590000|2021-10-07 13:49:50|12729.8|12717.8|12727.3|12715.3|12730.3|12718.3|12727.3|12715.3|12
1633614600000|2021-10-07 13:50:00|12726.9|12714.9|12724.4|12712.4|12726.9|12714.9|12721.1|12709.1|8
1633614610000|2021-10-07 13:50:10|12726.9|12714.9|12726.9|12714.9|12727.8|12715.8|12726.1|12714.1|4
1633614620000|2021-10-07 13:50:20|12729|12717|12729|12717|12729|12717|12729|12717|1
1633614630000|2021-10-07 13:50:30|12729.8|12717.8|12735.2|12723.2|12737.1|12723.2|12729.8|12714.6|6
1633614640000|2021-10-07 13:50:40|12734.7|12722.7|12736.8|12724.8|12736.8|12724.8|12734.7|12722.7|0
1633614650000|2021-10-07 13:50:50|12735.2|12723.2|12732.7|12720.7|12735.2|12723.2|12732.7|12720.7|0
1633614680000|2021-10-07 13:51:20|||||||||2
1633614690000|2021-10-07 13:51:30|12733.5|12721.5|12734.4|12722.4|12734.4|12722.4|12733.5|12721.5|0
1633614700000|2021-10-07 13:51:40|12735.2|12723.2|12736.4|12724.4|12736.4|12724.4|12735.2|12723.2|0
1633614710000|2021-10-07 13:51:50|12736|12724|12736|12724|12736|12724|12736|12724|0
1633614720000|2021-10-07 13:52:00|12737.2|12725.2|12738.1|12726.1|12738.5|12726.5|12737.2|12725.2|0
1633614730000|2021-10-07 13:52:10|12737.7|12725.7|12738.1|12726.1|12738.1|12726.1|12737.2|12725.2|0
1633614780000|2021-10-07 13:53:00|12737.2|12725.2|12738.1|12726.1|12738.1|12726.1|12737.2|12725.2|0
1633614800000|2021-10-07 13:53:20|12737.2|12725.2|12735.6|12723.6|12737.2|12725.2|12735.6|12723.6|0
1633614810000|2021-10-07 13:53:30|12734|12722|12733.2|12721.2|12734|12722|12732.3|12720.3|0
1633614820000|2021-10-07 13:53:40|12736.4|12724.4|12737.3|12725.3|12738.1|12726.1|12736.4|12724.4|0
1633614830000|2021-10-07 13:53:50|12736.4|12724.4|12736.4|12724.4|12736.4|12724.4|12736.4|12724.4|0
1633614840000|2021-10-07 13:54:00|12737.3|12725.3|12740.6|12728.6|12740.6|12728.6|12737.3|12725.3|1
1633614870000|2021-10-07 13:54:30|12739.8|12727.8|12739.8|12727.8|12741.8|12729.8|12739.8|12727.8|0
1633614880000|2021-10-07 13:54:40|12740.6|12728.6|12739.8|12727.8|12740.6|12728.6|12739.8|12727.8|0
1633614890000|2021-10-07 13:54:50|12738.1|12726.1|12737.3|12725.3|12738.1|12726.1|12736.5|12724.5|0
1633614900000|2021-10-07 13:55:00|12736.1|12724.1|12737.7|12725.7|12737.7|12725.7|12736.1|12724.1|0
1633614910000|2021-10-07 13:55:10|12738.5|12726.5|12737.7|12725.7|12738.5|12726.5|12737.7|12725.7|0
1633614920000|2021-10-07 13:55:20|12736.1|12724.1|12736.1|12724.1|12736.1|12724.1|12736.1|12724.1|0
1633614930000|2021-10-07 13:55:30|12734|12722|12732.4|12720.4|12734|12722|12731.9|12719.9|0
1633614940000|2021-10-07 13:55:40|12732.7|12720.7|12733.2|12721.2|12733.2|12721.2|12731.9|12719.9|1
1633614950000|2021-10-07 13:55:50|12734|12722|12734|12722|12735.6|12723.6|12734|12722|0
1633614960000|2021-10-07 13:56:00|12733.6|12721.6|12731.5|12719.5|12733.6|12721.6|12730.3|12718.3|1
1633614970000|2021-10-07 13:56:10|12731.1|12719.1|12730.3|12718.3|12731.1|12719.1|12730.3|12718.3|0
1633615010000|2021-10-07 13:56:50|12732.6|12712.6|12728.6|12716.6|12732.6|12716.6|12726.5|12712.6|18
1633615020000|2021-10-07 13:57:00|12726.9|12714.9|12726.9|12714.9|12726.9|12714.9|12726.9|12714.9|0
1633615030000|2021-10-07 13:57:10|12724.9|12712.9|12724.9|12712.9|12726.1|12714.1|12724.9|12712.9|0
1633615040000|2021-10-07 13:57:20|12726.1|12714.1|12726.9|12714.9|12727.7|12715.7|12726.1|12714.1|0
1633615050000|2021-10-07 13:57:30|12727.7|12715.7|12726.9|12714.9|12727.7|12715.7|12726.9|12714.9|0
1633615060000|2021-10-07 13:57:40|12724.9|12712.9|12722.8|12710.8|12724.9|12712.9|12722.8|12710.8|0
1633615070000|2021-10-07 13:57:50|12724.9|12712.9|12724.9|12712.9|12724.9|12712.9|12724.9|12712.9|3
1633615080000|2021-10-07 13:58:00|12724|12712|12731.5|12719.5|12731.5|12719.5|12724|12712|0
1633615090000|2021-10-07 13:58:10|||||||||1
1633615110000|2021-10-07 13:58:30|12731.9|12719.9|12731.5|12719.5|12732.7|12720.7|12731.5|12719.5|0
1633615140000|2021-10-07 13:59:00|12731.9|12719.9|12739.8|12727.8|12739.8|12727.8|12731.9|12719.9|5
1633615160000|2021-10-07 13:59:20|12739|12727|12739|12727|12739|12727|12739|12727|0
1633615170000|2021-10-07 13:59:30|12739.4|12727.4|12739.4|12727.4|12739.4|12727.4|12739.4|12727.4|0
1633615200000|2021-10-07 14:00:00|12737.8|12725.8|12737.3|12725.3|12737.8|12725.8|12737.3|12725.3|10
1633615230000|2021-10-07 14:00:30|12739|12727|12739.4|12727.4|12739.4|12727.4|12739|12727|0
1633615240000|2021-10-07 14:00:40|12738.6|12726.6|12741|12729|12741|12729|12738.6|12726.6|0
1633615250000|2021-10-07 14:00:50|12740.2|12728.2|12739.4|12727.4|12740.2|12728.2|12739.4|12727.4|0
1633615260000|2021-10-07 14:01:00|12740.2|12728.2|12742.3|12730.3|12742.3|12730.3|12740.2|12728.2|0
1633615270000|2021-10-07 14:01:10|12741.9|12729.9|12744.4|12732.4|12744.4|12732.4|12740.2|12728.2|6
1633615280000|2021-10-07 14:01:20|12743.9|12731.9|12743.9|12731.9|12743.9|12731.9|12743.1|12731.1|3
1633615290000|2021-10-07 14:01:30|12743.1|12731.1|12743.9|12731.9|12743.9|12731.9|12743.1|12731.1|0
1633615300000|2021-10-07 14:01:40|||||||||1
1633615310000|2021-10-07 14:01:50|12743.1|12731.1|12743.9|12731.9|12743.9|12731.9|12743.1|12731.1|0
1633615320000|2021-10-07 14:02:00|||||||||5
1633615330000|2021-10-07 14:02:10|12743.1|12731.1|12743.1|12731.1|12743.9|12731.9|12742.3|12730.3|0
1633615340000|2021-10-07 14:02:20|12742.7|12730.7|12743.5|12731.5|12743.5|12731.5|12742.7|12730.7|0
1633615350000|2021-10-07 14:02:30|12745.1|12733.1|12747.2|12735.2|12747.2|12735.2|12745.1|12733.1|1
1633615360000|2021-10-07 14:02:40|12749.5|12729.5|12746.3|12734.3|12749.5|12734.8|12746|12729.5|0
1633615380000|2021-10-07 14:03:00|12746.8|12734.8|12751.7|12739.7|12751.7|12739.7|12746.8|12734.8|2
1633615390000|2021-10-07 14:03:10|12753.8|12741.8|12755.8|12743.8|12756.6|12744.6|12753.8|12741.8|6
1633615400000|2021-10-07 14:03:20|12756.6|12744.6|12757.1|12745.1|12757.5|12745.5|12756.6|12744.6|67
1633615410000|2021-10-07 14:03:30|12756.3|12744.3|12756.3|12744.3|12756.3|12744.3|12756.3|12744.3|0
1633615420000|2021-10-07 14:03:40|12754.2|12742.2|12755|12743|12756.6|12744.6|12752.6|12740.6|3
1633615430000|2021-10-07 14:03:50|12755.8|12743.8|12755.4|12743.4|12755.8|12743.8|12755.4|12743.4|0
1633615440000|2021-10-07 14:04:00|12756.2|12744.2|12760.4|12748.4|12761.6|12749.6|12755.4|12743.4|0
1633615450000|2021-10-07 14:04:10|12760.8|12748.8|12760.4|12748.4|12763.2|12751.2|12760.4|12748.4|1
1633615460000|2021-10-07 14:04:20|12761.2|12749.2|12761.2|12749.2|12761.2|12749.2|12760.4|12748.4|0
1633615470000|2021-10-07 14:04:30|12760.7|12748.7|12759.1|12747.1|12763.2|12751.2|12759.1|12747.1|14
1633615480000|2021-10-07 14:04:40|12759.5|12747.5|12760.3|12748.3|12762.8|12750.8|12759.5|12747.5|0
1633615490000|2021-10-07 14:04:50|12758.2|12746.2|12755|12743|12758.2|12746.2|12755|12743|6
1633615500000|2021-10-07 14:05:00|12755.4|12743.4|12756.6|12744.6|12760.6|12744.6|12755.4|12739|0
1633615510000|2021-10-07 14:05:10|12757.4|12745.4|12758.2|12746.2|12759.5|12747.5|12755.8|12743.8|0
1633615520000|2021-10-07 14:05:20|12758.7|12746.7|12762.8|12750.8|12762.8|12750.8|12758.7|12746.7|0
1633615530000|2021-10-07 14:05:30|12763.6|12751.6|12764.1|12752.1|12764.1|12752.1|12763.6|12751.6|1
1633615540000|2021-10-07 14:05:40|12765.3|12753.3|12764.5|12752.5|12765.3|12753.3|12764.1|12752.1|2
1633615550000|2021-10-07 14:05:50|12764.9|12752.9|12762.8|12750.8|12765.3|12753.3|12762.8|12750.8|0
1633615560000|2021-10-07 14:06:00|12763.3|12751.3|12789.1|12759.1|12789.1|12769|12763.3|12751.3|9
1633615570000|2021-10-07 14:06:10|12789.6|12759.6|12784.1|12764.1|12791.2|12766.2|12784.1|12759.6|0
1633615580000|2021-10-07 14:06:20|12782.9|12762.9|12779.6|12759.6|12782.9|12762.9|12778.8|12758.8|0
1633615590000|2021-10-07 14:06:30|12778.8|12758.8|12778.8|12758.8|12778.8|12758.8|12777.5|12757.5|0
1633615600000|2021-10-07 14:06:40|12777.5|12757.5|12784.1|12764.1|12784.1|12764.1|12776|12757.5|0
1633615610000|2021-10-07 14:06:50|12783.3|12763.3|12776.4|12764.4|12783.8|12768.2|12776.4|12763.3|0
1633615620000|2021-10-07 14:07:00|12776.9|12764.9|12781.4|12769.4|12781.9|12769.9|12776.9|12764.9|6
1633615630000|2021-10-07 14:07:10|12782.7|12770.7|12782.7|12770.7|12782.7|12770.7|12781.4|12769.4|0
1633615640000|2021-10-07 14:07:20|12782.3|12770.3|12781.4|12769.4|12782.3|12770.3|12781.4|12769.4|0
1633615650000|2021-10-07 14:07:30|12781.9|12769.9|12782.7|12770.7|12782.7|12770.7|12781.9|12769.9|0
1633615660000|2021-10-07 14:07:40|12783.1|12771.1|12783.9|12771.9|12783.9|12771.9|12783.1|12771.1|1
1633615670000|2021-10-07 14:07:50|12783.5|12771.5|12783.9|12771.9|12783.9|12771.9|12783.5|12771.5|0
1633615680000|2021-10-07 14:08:00|12783.1|12771.1|12779.4|12767.4|12783.1|12771.1|12779.4|12767.4|0
1633615690000|2021-10-07 14:08:10|12778.9|12766.9|12778.9|12766.9|12778.9|12766.9|12776.9|12764.9|1
1633615700000|2021-10-07 14:08:20|12776.9|12764.9|12776.9|12764.9|12777.7|12765.7|12776.1|12764.1|1
1633615710000|2021-10-07 14:08:30|12776.5|12764.5|12781.4|12761.4|12781.8|12764.9|12776.1|12758.9|1
1633615720000|2021-10-07 14:08:40|12780.5|12760.5|12774.5|12762.5|12780.5|12763.3|12773.2|12759.7|0
1633615730000|2021-10-07 14:08:50|12775.3|12763.3|12778.3|12766.3|12779.1|12767.1|12774.5|12762.5|7
1633615740000|2021-10-07 14:09:00|12780.3|12768.3|12780.3|12768.3|12780.8|12768.8|12778.3|12760.2|1
1633615750000|2021-10-07 14:09:10|12779.5|12767.5|12778.3|12766.3|12780|12768|12778.3|12766.3|0
1633615760000|2021-10-07 14:09:20|12779.5|12767.5|12782.8|12770.8|12782.8|12770.8|12777.9|12765.9|2
1633615770000|2021-10-07 14:09:30|12780.8|12768.8|12780.8|12768.8|12781.6|12769.6|12780.8|12768.8|0
1633615780000|2021-10-07 14:09:40|12782.8|12770.8|12783.3|12771.3|12783.3|12771.3|12782.8|12770.8|1
1633615790000|2021-10-07 14:09:50|12784.1|12772.1|12780.3|12768.3|12784.1|12772.1|12780.3|12768.3|12
1633615800000|2021-10-07 14:10:00|12781.6|12769.6|12779.9|12767.9|12783.7|12771.7|12779.9|12767.9|3
1633615810000|2021-10-07 14:10:10|12782.8|12770.8|12776.6|12764.6|12782.8|12770.8|12776.6|12762.7|4
1633615820000|2021-10-07 14:10:20|12776.2|12764.2|12776.6|12764.6|12776.6|12764.6|12774.9|12762.9|1
1633615830000|2021-10-07 14:10:30|12777.4|12765.4|12785.3|12773.3|12785.3|12773.3|12777.4|12765.4|2
1633615840000|2021-10-07 14:10:40|12786.1|12774.1|12787.4|12775.4|12788.2|12776.2|12786.1|12774.1|0
1633615850000|2021-10-07 14:10:50|12786.6|12774.6|12790.1|12770.1|12790.1|12774.6|12786.6|12770.1|0
1633615860000|2021-10-07 14:11:00|12784.9|12772.9|12784.9|12772.9|12787.8|12775.8|12784.9|12772.9|0
1633615870000|2021-10-07 14:11:10|12785.7|12773.7|12784.9|12772.9|12785.7|12773.7|12784.9|12772.9|0
1633615880000|2021-10-07 14:11:20|12785.7|12773.7|12780.4|12768.4|12785.7|12773.7|12778.3|12763.5|0
1633615890000|2021-10-07 14:11:30|12782|12770|12776.6|12764.6|12782|12770|12776.6|12764.6|1
1633615900000|2021-10-07 14:11:40|12781|12761|12775|12763|12781|12764.6|12773.7|12759.8|2
1633615910000|2021-10-07 14:11:50|12773.7|12761.7|12781.9|12761.9|12781.9|12763.8|12773.7|12761.7|0
1633615920000|2021-10-07 14:12:00|12778.3|12766.3|12775.4|12763.4|12779.1|12767.1|12775.4|12763.4|0
1633615930000|2021-10-07 14:12:10|12775.8|12763.8|12774.5|12762.5|12779|12763.8|12774.2|12759|7
1633615950000|2021-10-07 14:12:30|12775|12763|12776.2|12764.2|12776.6|12764.6|12775|12763|0
1633615960000|2021-10-07 14:12:40|12776.6|12764.6|12776.2|12764.2|12777.4|12765.4|12776.2|12764.2|0
1633615970000|2021-10-07 14:12:50|12780.6|12760.6|12776.6|12764.6|12780.6|12764.6|12776.2|12760.6|5
1633615980000|2021-10-07 14:13:00|12776.2|12764.2|12776.2|12764.2|12776.2|12764.2|12776.2|12764.2|0
1633615990000|2021-10-07 14:13:10|12777.5|12765.5|12778.4|12766.4|12781|12766.4|12776.2|12760.6|11
1633616000000|2021-10-07 14:13:20|12777.5|12765.5|12779.6|12767.6|12779.6|12767.6|12777.5|12765.5|0
1633616010000|2021-10-07 14:13:30|12779.2|12767.2|12778.4|12766.4|12780|12768|12778.4|12766.4|5
1633616020000|2021-10-07 14:13:40|12782|12762|12782.8|12762.8|12782.8|12768|12779.2|12760.7|0
1633616030000|2021-10-07 14:13:50|12782|12762|12781.1|12761.1|12782|12764.7|12776.7|12761.1|0
1633616040000|2021-10-07 14:14:00|12782|12762|12777.5|12765.5|12782|12765.5|12777.5|12762|4
1633616050000|2021-10-07 14:14:10|12778.3|12766.3|12780.4|12768.4|12780.4|12768.4|12778.3|12766.3|0
1633616060000|2021-10-07 14:14:20|12780.8|12768.8|12778.4|12766.4|12781.2|12769.2|12775.9|12763.9|10
1633616070000|2021-10-07 14:14:30|12777.6|12765.6|12779.2|12767.2|12779.2|12767.2|12777.6|12765.6|0
1633616080000|2021-10-07 14:14:40|12777.6|12765.6|12777.6|12765.6|12777.6|12765.6|12777.6|12765.6|0
1633616090000|2021-10-07 14:14:50|12775.9|12763.9|12775.1|12763.1|12777.6|12765.6|12775.1|12763.1|0
1633616100000|2021-10-07 14:15:00|12777.6|12765.6|12777.6|12765.6|12778.8|12766.8|12777.6|12765.6|0
1633616110000|2021-10-07 14:15:10|12778.8|12766.8|12779.6|12767.6|12779.6|12767.6|12777.6|12765.6|0
1633616120000|2021-10-07 14:15:20|12778.8|12766.8|12778.8|12766.8|12778.8|12766.8|12778.8|12766.8|0
1633616130000|2021-10-07 14:15:30|12779.6|12767.6|12781.3|12769.3|12781.3|12769.3|12779.6|12767.6|1
1633616140000|2021-10-07 14:15:40|12780.9|12768.9|12780|12768|12780.9|12768.9|12780|12768|0
1633616150000|2021-10-07 14:15:50|12779.2|12767.2|12779.2|12767.2|12779.2|12767.2|12779.2|12767.2|0
1633616160000|2021-10-07 14:16:00|12780|12768|12780|12768|12780|12768|12780|12768|0
1633616170000|2021-10-07 14:16:10|12780.9|12768.9|12783.7|12771.7|12783.7|12771.7|12780.9|12768.9|1
1633616190000|2021-10-07 14:16:30|12785.4|12773.4|12784.9|12772.9|12785.4|12773.4|12784.1|12772.1|15
1633616200000|2021-10-07 14:16:40|12787.1|12775.1|12787.5|12775.5|12789.8|12775.5|12785|12769|12
1633616210000|2021-10-07 14:16:50|12787.9|12775.9|12794.1|12782.1|12794.1|12782.1|12787.9|12775.9|10
1633616220000|2021-10-07 14:17:00|12793.6|12781.6|12793.6|12781.6|12794.9|12782.9|12793.6|12781.6|5
1633616230000|2021-10-07 14:17:10|12798.8|12786.8|12798.7|12786.7|12803.6|12787.6|12798.7|12783.6|22
1633616240000|2021-10-07 14:17:20|12800|12788|12800.4|12788.4|12801.6|12789.6|12800|12788|9
1633616250000|2021-10-07 14:17:30|12798.7|12786.7|12800.4|12788.4|12800.4|12788.4|12798.7|12786.7|0
1633616260000|2021-10-07 14:17:40|12803.3|12791.3|12805.7|12793.7|12806.6|12794.6|12803.3|12791.3|13
1633616270000|2021-10-07 14:17:50|12806.2|12794.2|12806.2|12794.2|12806.2|12794.2|12806.2|12794.2|0
1633616280000|2021-10-07 14:18:00|12803.7|12791.7|12805|12793|12805.3|12793.3|12803.7|12791.7|0
1633616290000|2021-10-07 14:18:10|12808.5|12788.5|12806.4|12786.4|12808.5|12789.6|12800.8|12786|0
1633616300000|2021-10-07 14:18:20|12806|12786|12801.6|12789.6|12806|12790.5|12800.8|12785.2|0
1633616310000|2021-10-07 14:18:30|12802.5|12790.5|12805|12793|12805|12793|12802.5|12790.5|0
1633616320000|2021-10-07 14:18:40|12803.3|12791.3|12804.1|12792.1|12807.7|12793|12803.3|12787.7|0
1633616330000|2021-10-07 14:18:50|12803.3|12791.3|12803.3|12791.3|12803.3|12791.3|12803.3|12791.3|0
1633616340000|2021-10-07 14:19:00|12802.5|12790.5|12802.9|12790.9|12802.9|12790.9|12801.3|12789.3|3
1633616350000|2021-10-07 14:19:10|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|0
1633616360000|2021-10-07 14:19:20|12800.4|12788.4|12806.9|12786.9|12806.9|12790.5|12800.4|12786.9|0
1633616370000|2021-10-07 14:19:30|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|0
1633616380000|2021-10-07 14:19:40|12800.4|12788.4|12799.6|12787.6|12800.4|12788.4|12797.9|12785.9|0
1633616390000|2021-10-07 14:19:50|12800.4|12788.4|12799.6|12787.6|12802.5|12790.5|12798.3|12786.3|3
1633616400000|2021-10-07 14:20:00|12800.4|12788.4|12802.5|12790.5|12802.5|12790.5|12800.4|12788.4|0
1633616410000|2021-10-07 14:20:10|12802|12790|12803.3|12791.3|12803.3|12791.3|12798.3|12786.3|0
1633616420000|2021-10-07 14:20:20|12807.7|12787.7|12804.1|12792.1|12807.7|12792.5|12802.5|12786.9|11
1633616430000|2021-10-07 14:20:30|12804.5|12792.5|12803.7|12791.7|12804.5|12792.5|12803.3|12791.3|0
1633616440000|2021-10-07 14:20:40|12801.2|12789.2|12799.7|12779.7|12806.4|12789.2|12793.2|12776.4|42
1633616450000|2021-10-07 14:20:50|12800.2|12780.2|12799.3|12779.3|12800.2|12780.2|12799.3|12779.3|0
1633616460000|2021-10-07 14:21:00|12798.9|12778.9|12798.9|12778.9|12798.9|12778.9|12798.9|12778.9|0
1633616470000|2021-10-07 14:21:10|12799.3|12779.3|12799.7|12779.7|12800.6|12780.6|12799.3|12779.3|0
1633616480000|2021-10-07 14:21:20|12797.7|12777.7|12802.2|12782.2|12803.5|12783.5|12796|12776|0
1633616490000|2021-10-07 14:21:30|12801.4|12781.4|12802.2|12782.2|12802.2|12782.2|12801.4|12781.4|0
1633616500000|2021-10-07 14:21:40|12803.5|12783.5|12802.2|12782.2|12803.5|12783.5|12802.2|12782.2|0
1633616510000|2021-10-07 14:21:50|12801.4|12781.4|12802.7|12782.7|12803.5|12783.5|12801.4|12781.4|1
1633616520000|2021-10-07 14:22:00|12804.3|12784.3|12802.8|12790.8|12804.3|12790.8|12802.8|12784.3|0
1633616530000|2021-10-07 14:22:10|12801.6|12789.6|12801.6|12789.6|12801.6|12789.6|12801.6|12789.6|1
1633616540000|2021-10-07 14:22:20|12801.1|12789.1|12801.6|12789.6|12801.6|12789.6|12801.1|12789.1|0
1633616550000|2021-10-07 14:22:30|12801.1|12789.1|12802.8|12790.8|12802.8|12790.8|12801.1|12789.1|2
1633616560000|2021-10-07 14:22:40|12802.4|12790.4|12800.3|12788.3|12802.4|12790.4|12800.3|12788.3|0
1633616570000|2021-10-07 14:22:50|12801.6|12789.6|12796.2|12784.2|12802.7|12789.6|12796.2|12782.7|0
1633616580000|2021-10-07 14:23:00|12795.8|12783.8|12794.9|12782.9|12795.8|12783.8|12794.9|12782.9|0
1633616590000|2021-10-07 14:23:10|12798.5|12778.5|12797.8|12785.8|12798.5|12785.8|12795.4|12778.5|0
1633616600000|2021-10-07 14:23:20|12796.6|12784.6|12798.3|12786.3|12798.3|12786.3|12795.8|12783.8|0
1633616610000|2021-10-07 14:23:30|12797.8|12785.8|12797.8|12785.8|12797.8|12785.8|12797.8|12785.8|0
1633616620000|2021-10-07 14:23:40|12797.4|12785.4|12796.2|12784.2|12797.4|12785.4|12795.3|12783.3|0
1633616630000|2021-10-07 14:23:50|12795.8|12783.8|12797.4|12785.4|12797.4|12785.4|12794.9|12782.9|2
1633616640000|2021-10-07 14:24:00|12796.2|12784.2|12796.2|12784.2|12796.2|12784.2|12796.2|12784.2|0
1633616650000|2021-10-07 14:24:10|12795.3|12783.3|12795.3|12783.3|12795.3|12783.3|12795.3|12783.3|0
1633616660000|2021-10-07 14:24:20|12796.6|12784.6|12797.4|12785.4|12797.4|12785.4|12796.6|12784.6|1
1633616670000|2021-10-07 14:24:30|12794.9|12782.9|12795.8|12783.8|12795.8|12783.8|12794.9|12782.9|4
1633616680000|2021-10-07 14:24:40|12796.2|12784.2|12796.9|12776.9|12796.9|12784.2|12794.6|12776.1|10
1633616690000|2021-10-07 14:24:50|12796.1|12776.1|12796.1|12776.1|12796.1|12776.1|12796.1|12776.1|0
1633616700000|2021-10-07 14:25:00|12794.4|12774.4|12792.9|12780.9|12796.1|12780.9|12792.9|12774.4|0
1633616710000|2021-10-07 14:25:10|12793.7|12781.7|12795.9|12783.9|12796.7|12784.7|12793.7|12781.7|0
1633616720000|2021-10-07 14:25:20|12795.4|12783.4|12795.4|12783.4|12795.4|12783.4|12795.4|12783.4|0
1633616730000|2021-10-07 14:25:30|12796.2|12784.2|12796.3|12784.3|12796.7|12784.7|12796.2|12784.2|2
1633616740000|2021-10-07 14:25:40|12797.1|12785.1|12804.6|12792.6|12804.6|12792.6|12797.1|12785.1|3
1633616750000|2021-10-07 14:25:50|12805|12793|12804.6|12792.6|12805.9|12793.9|12803.8|12791.8|5
1633616760000|2021-10-07 14:26:00|12805.9|12793.9|12807.9|12795.9|12809.1|12797.1|12805.9|12793.9|5
1633616770000|2021-10-07 14:26:10|12809.1|12797.1|12807.5|12795.5|12809.5|12797.5|12807.5|12795.5|14
1633616780000|2021-10-07 14:26:20|12806.6|12794.6|12804.1|12792.1|12809.4|12794.6|12804.1|12789.4|0
1633616790000|2021-10-07 14:26:30|12802.1|12790.1|12802.1|12790.1|12804.8|12790.1|12802.1|12784.8|1
1633616800000|2021-10-07 14:26:40|12802.5|12790.5|12804.6|12792.6|12804.6|12792.6|12802.5|12790.5|0
1633616820000|2021-10-07 14:27:00|12805.8|12793.8|12808.3|12796.3|12808.3|12796.3|12805.8|12793.8|1
1633616830000|2021-10-07 14:27:10|12808.7|12796.7|12807.5|12795.5|12808.7|12796.7|12807.5|12795.5|0
1633616840000|2021-10-07 14:27:20|12807|12795|12806.2|12794.2|12807|12795|12806.2|12794.2|0
1633616850000|2021-10-07 14:27:30|12807|12795|12809.5|12797.5|12809.5|12797.5|12807|12795|1
1633616860000|2021-10-07 14:27:40|12810.8|12798.8|12810.8|12798.8|12810.8|12798.8|12810.8|12798.8|10
1633616870000|2021-10-07 14:27:50|12809.5|12797.5|12808.7|12796.7|12809.5|12797.5|12808.7|12796.7|0
1633616890000|2021-10-07 14:28:10|12809.2|12797.2|12810.8|12798.8|12810.8|12798.8|12809.2|12797.2|0
1633616900000|2021-10-07 14:28:20|||||||||3
1633616910000|2021-10-07 14:28:30|12813.3|12801.3|12812.5|12800.5|12813.3|12801.3|12812.5|12800.5|7
1633616920000|2021-10-07 14:28:40|12812|12800|12811.2|12799.2|12813.3|12801.3|12811.2|12799.2|5
1633616930000|2021-10-07 14:28:50|12810|12798|12810|12798|12810|12798|12810|12798|0
1633616940000|2021-10-07 14:29:00|12809.2|12797.2|12811.2|12799.2|12811.2|12799.2|12809.2|12797.2|0
1633616950000|2021-10-07 14:29:10|12810.8|12798.8|12809.2|12797.2|12810.8|12798.8|12809.2|12797.2|0
1633616970000|2021-10-07 14:29:30|12811.2|12799.2|12813.3|12801.3|12813.3|12801.3|12810|12798|0
1633616990000|2021-10-07 14:29:50|12812.9|12800.9|12813.3|12801.3|12813.3|12801.3|12811.2|12799.2|8
1633617000000|2021-10-07 14:30:00|12812|12800|12811.2|12799.2|12813.3|12801.3|12810|12798|5
1633617010000|2021-10-07 14:30:10|12810|12798|12812.1|12800.1|12812.1|12800.1|12810|12798|5
1633617020000|2021-10-07 14:30:20|12812.5|12800.5|12813.3|12801.3|12813.3|12801.3|12812.5|12800.5|0
1633617030000|2021-10-07 14:30:30|12812.9|12800.9|12814.9|12802.9|12814.9|12802.9|12812.9|12800.9|1
1633617040000|2021-10-07 14:30:40|12816.6|12804.6|12816.6|12804.6|12816.6|12804.6|12816.2|12804.2|1
1633617050000|2021-10-07 14:30:50|12815.8|12803.8|12815|12803|12815.8|12803.8|12815|12803|7
1633617070000|2021-10-07 14:31:10|12816.6|12804.6|12815.8|12803.8|12816.6|12804.6|12815.8|12803.8|9
1633617080000|2021-10-07 14:31:20|12815|12803|12815|12803|12815|12803|12815|12803|0
1633617090000|2021-10-07 14:31:30|12816.6|12804.6|12822.4|12810.4|12823.2|12811.2|12816.6|12804.6|8
1633617100000|2021-10-07 14:31:40|12822.8|12810.8|12823.7|12811.7|12823.7|12811.7|12822|12810|1
1633617110000|2021-10-07 14:31:50|12823.2|12811.2|12823.7|12811.7|12823.7|12811.7|12823.2|12811.2|6
1633617120000|2021-10-07 14:32:00|12824.5|12812.5|12825.3|12813.3|12825.3|12813.3|12824.5|12812.5|0
1633617130000|2021-10-07 14:32:10|12824.5|12812.5|12825.3|12813.3|12825.3|12813.3|12824.5|12812.5|7
1633617140000|2021-10-07 14:32:20|12824.5|12812.5|12825.3|12813.3|12825.3|12813.3|12824.5|12812.5|7
1633617150000|2021-10-07 14:32:30|12825.7|12813.7|12825.7|12813.7|12825.7|12813.7|12825.7|12813.7|1
1633617160000|2021-10-07 14:32:40|12824.9|12812.9|12824.9|12812.9|12825.7|12813.7|12824.9|12812.9|0
1633617170000|2021-10-07 14:32:50|12824.5|12812.5|12825.7|12813.7|12825.7|12813.7|12824.5|12812.5|8
1633617180000|2021-10-07 14:33:00|12825.3|12813.3|12825.7|12813.7|12825.7|12813.7|12824.5|12812.5|0
1633617190000|2021-10-07 14:33:10|12824.9|12812.9|12823.2|12811.2|12824.9|12812.9|12823.2|12811.2|0
1633617200000|2021-10-07 14:33:20|12823.7|12811.7|12823.7|12811.7|12823.7|12811.7|12823.7|12811.7|3
1633617210000|2021-10-07 14:33:30|12822.8|12810.8|12822.8|12810.8|12824.5|12812.5|12822.4|12810.4|6
1633617220000|2021-10-07 14:33:40|12822|12810|12821.6|12809.6|12822|12810|12821.2|12809.2|0
1633617230000|2021-10-07 14:33:50|12817.8|12805.8|12817.8|12805.8|12817.8|12805.8|12817.8|12805.8|0
1633617240000|2021-10-07 14:34:00|12817|12805|12815.8|12803.8|12817|12805|12815.8|12803.8|0
1633617250000|2021-10-07 14:34:10|12814.2|12802.2|12819|12799|12819|12804.6|12814.2|12799|0
1633617290000|2021-10-07 14:34:50|||||||||9
1633617310000|2021-10-07 14:35:10|12817.3|12797.3|12816.9|12796.9|12817.3|12797.3|12816.9|12796.9|0
1633617320000|2021-10-07 14:35:20|12816.1|12796.1|12816.9|12796.9|12816.9|12796.9|12814.8|12794.8|0
1633617330000|2021-10-07 14:35:30|12816.5|12796.5|12817.3|12797.3|12817.3|12797.3|12814.4|12794.4|0
1633617340000|2021-10-07 14:35:40|12816.5|12796.5|12816.5|12796.5|12816.5|12796.5|12816.5|12796.5|0
1633617360000|2021-10-07 14:36:00|12813.2|12793.2|12806.3|12794.3|12813.2|12794.3|12806.3|12793.2|0
1633617370000|2021-10-07 14:36:10|12805.9|12793.9|12807.8|12787.8|12810.3|12794.3|12802.6|12787.4|1
1633617380000|2021-10-07 14:36:20|12802.6|12790.6|12802.6|12790.6|12807.8|12791.4|12802.6|12787.8|0
1633617390000|2021-10-07 14:36:30|12802.1|12790.1|12807.4|12787.4|12807.4|12790.1|12802.1|12787.4|2
1633617400000|2021-10-07 14:36:40|12802.1|12790.1|12802.6|12790.6|12802.6|12790.6|12801.7|12789.7|0
1633617420000|2021-10-07 14:37:00|12801.7|12789.7|12804.9|12784.9|12804.9|12789.7|12800.5|12784.9|0
1633617430000|2021-10-07 14:37:10|12807.3|12787.3|12807|12787|12807.3|12787.3|12805.7|12785.7|0
1633617440000|2021-10-07 14:37:20|12807.4|12787.4|12803|12791|12807.4|12791|12803|12787.4|0
1633617450000|2021-10-07 14:37:30|12802.1|12790.1|12808.2|12788.2|12808.2|12790.1|12802.1|12786.6|0
1633617470000|2021-10-07 14:37:50|12809.5|12789.5|12809.5|12789.5|12809.5|12789.5|12809.5|12789.5|0
1633617480000|2021-10-07 14:38:00|12810.3|12790.3|12812.8|12792.8|12812.8|12792.8|12810.3|12790.3|0
1633617500000|2021-10-07 14:38:20|12812|12792|12810.3|12790.3|12812|12792|12810.3|12790.3|0
1633617510000|2021-10-07 14:38:30|12803|12791|12804.9|12784.9|12804.9|12791|12801.3|12784.9|0
1633617520000|2021-10-07 14:38:40|12801.3|12789.3|12800.1|12788.1|12806.6|12790.1|12800.1|12786.6|0
1633617530000|2021-10-07 14:38:50|12801.3|12789.3|12798|12786|12801.3|12789.3|12798|12786|0
1633617540000|2021-10-07 14:39:00|12800.7|12780.7|12800.3|12780.3|12800.7|12783.5|12795.5|12780.3|10
1633617550000|2021-10-07 14:39:10|12799.5|12779.5|12799.5|12779.5|12799.5|12779.5|12799.5|12779.5|0
1633617560000|2021-10-07 14:39:20|12799|12779|12798.6|12778.6|12799.5|12779.5|12796.1|12776.1|0
1633617570000|2021-10-07 14:39:30|12800.3|12780.3|12797|12777|12800.3|12780.3|12797|12777|1
1633617580000|2021-10-07 14:39:40|12797.4|12777.4|12797.4|12777.4|12797.4|12777.4|12797.4|12777.4|0
1633617590000|2021-10-07 14:39:50|12796.1|12776.1|12796.1|12776.1|12796.1|12776.1|12796.1|12776.1|0
1633617600000|2021-10-07 14:40:00|12797|12777|12800.7|12780.7|12800.7|12780.7|12797|12777|0
1633617610000|2021-10-07 14:40:10|12797.9|12785.9|12801.5|12781.5|12802.3|12788|12797.1|12780.7|10
1633617620000|2021-10-07 14:40:20|12802.3|12782.3|12802.5|12790.5|12802.5|12790.5|12798.7|12782.3|4
1633617630000|2021-10-07 14:40:30|12802.1|12790.1|12799.4|12779.4|12802.1|12790.1|12798.8|12779.4|1
1633617640000|2021-10-07 14:40:40|12799.9|12779.9|12806.5|12786.5|12806.5|12786.5|12799.9|12779.9|0
1633617660000|2021-10-07 14:41:00|12807.4|12787.4|12809|12789|12809.8|12789.8|12806.5|12786.5|0
1633617670000|2021-10-07 14:41:10|12808.6|12788.6|12809.4|12789.4|12809.4|12789.4|12808.6|12788.6|10
1633617690000|2021-10-07 14:41:30|12810.6|12790.6|12811.5|12791.5|12811.5|12799.2|12807|12790.6|10
1633617700000|2021-10-07 14:41:40|12808.7|12796.7|12809.1|12797.1|12809.5|12797.5|12808.7|12796.7|0
1633617710000|2021-10-07 14:41:50|12809.5|12797.5|12809.1|12797.1|12810.3|12798.3|12809.1|12797.1|0
1633617720000|2021-10-07 14:42:00|12805.8|12793.8|12807.5|12795.5|12808.3|12796.3|12805.8|12793.8|0
1633617730000|2021-10-07 14:42:10|12808.7|12796.7|12810.8|12798.8|12810.8|12798.8|12808.7|12796.7|4
1633617740000|2021-10-07 14:42:20|12811.2|12799.2|12811.2|12799.2|12811.2|12799.2|12811.2|12799.2|1
1633617760000|2021-10-07 14:42:40|12810.8|12798.8|12806.2|12794.2|12810.8|12798.8|12806.2|12794.2|0
1633617770000|2021-10-07 14:42:50|12808.3|12796.3|12808.7|12796.7|12808.7|12796.7|12808.3|12796.3|0
1633617790000|2021-10-07 14:43:10|12807.5|12795.5|12808.7|12796.7|12808.7|12796.7|12806.2|12794.2|0
1633617800000|2021-10-07 14:43:20|||||||||3
1633617820000|2021-10-07 14:43:40|12810.8|12798.8|12810|12798|12811.2|12799.2|12810|12798|4
1633617830000|2021-10-07 14:43:50|12810.4|12798.4|12811.2|12799.2|12811.2|12799.2|12809.5|12797.5|0
1633617840000|2021-10-07 14:44:00|12810.8|12798.8|12810|12798|12811.2|12799.2|12810|12798|2
1633617850000|2021-10-07 14:44:10|12808.7|12796.7|12809.5|12797.5|12810|12798|12808.7|12796.7|0
1633617860000|2021-10-07 14:44:20|12808.3|12796.3|12803.7|12791.7|12808.3|12796.3|12803.7|12791.7|0
1633617870000|2021-10-07 14:44:30|12802.5|12790.5|12803.7|12791.7|12803.7|12791.7|12802.5|12790.5|0
1633617880000|2021-10-07 14:44:40|12802.5|12790.5|12803.7|12791.7|12803.7|12791.7|12802.5|12790.5|0
1633617890000|2021-10-07 14:44:50|12803.3|12791.3|12801.2|12789.2|12803.7|12791.7|12801.2|12789.2|0
1633617900000|2021-10-07 14:45:00|12802.5|12790.5|12803.7|12791.7|12803.7|12791.7|12802.5|12790.5|0
1633617910000|2021-10-07 14:45:10|12805|12793|12806.2|12794.2|12806.2|12794.2|12805|12793|0
1633617920000|2021-10-07 14:45:20|12805.8|12793.8|12806.2|12794.2|12806.2|12794.2|12805.8|12793.8|1
1633617940000|2021-10-07 14:45:40|12806.7|12794.7|12808.7|12796.7|12808.7|12796.7|12806.7|12794.7|0
1633617950000|2021-10-07 14:45:50|12806.7|12794.7|12807.1|12795.1|12807.5|12795.5|12806.7|12794.7|3
1633617960000|2021-10-07 14:46:00|12806.2|12794.2|12806.2|12794.2|12806.2|12794.2|12805|12793|0
1633617970000|2021-10-07 14:46:10|12804.9|12792.9|12804.9|12792.9|12804.9|12792.9|12804.9|12792.9|3
1633617980000|2021-10-07 14:46:20|12806.6|12794.6|12806.6|12794.6|12806.6|12794.6|12806.6|12794.6|1
1633617990000|2021-10-07 14:46:30|12807.1|12795.1|12807|12795|12807.9|12795.9|12807|12795|0
1633618000000|2021-10-07 14:46:40|12805.4|12793.4|12802.9|12790.9|12805.4|12793.4|12802.9|12790.9|0
1633618010000|2021-10-07 14:46:50|12802.4|12790.4|12798.3|12786.3|12802.4|12790.4|12797.9|12785.9|0
1633618020000|2021-10-07 14:47:00|12799.2|12787.2|12799.2|12787.2|12799.2|12787.2|12799.2|12787.2|1
1633618040000|2021-10-07 14:47:20|12797.5|12785.5|12799.2|12787.2|12799.2|12787.2|12797.5|12785.5|0
1633618050000|2021-10-07 14:47:30|12797.1|12785.1|12797.1|12785.1|12798.4|12786.4|12797.1|12785.1|0
1633618060000|2021-10-07 14:47:40|12796.7|12784.7|12797.8|12777.8|12797.8|12784.7|12793.4|12777.8|1
1633618070000|2021-10-07 14:47:50|12799.5|12779.5|12799.5|12779.5|12799.5|12779.5|12799.5|12779.5|0
1633618080000|2021-10-07 14:48:00|12793.4|12781.4|12791.3|12779.3|12793.4|12781.4|12791.3|12779.3|0
1633618100000|2021-10-07 14:48:20|12792.6|12780.6|12790.9|12778.9|12794.3|12782.3|12790.9|12778.9|11
1633618110000|2021-10-07 14:48:30|12790.5|12778.5|12788.8|12776.8|12790.5|12778.5|12788.8|12776.8|1
1633618120000|2021-10-07 14:48:40|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|0
1633618130000|2021-10-07 14:48:50|12789.7|12777.7|12790.9|12778.9|12790.9|12778.9|12789.7|12777.7|0
1633618140000|2021-10-07 14:49:00|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|12788.8|12776.8|0
1633618160000|2021-10-07 14:49:20|12788.8|12776.8|12788.8|12776.8|12788.8|12776.8|12788.8|12776.8|0
1633618170000|2021-10-07 14:49:30|12787.6|12775.6|12788|12776|12788|12776|12786.8|12774.8|0
1633618180000|2021-10-07 14:49:40|12787.2|12775.2|12788.8|12776.8|12788.8|12776.8|12787.2|12775.2|0
1633618190000|2021-10-07 14:49:50|12786.8|12774.8|12786.8|12774.8|12786.8|12774.8|12786.8|12774.8|0
1633618200000|2021-10-07 14:50:00|12787.2|12775.2|12788|12776|12788|12776|12787.2|12775.2|0
1633618210000|2021-10-07 14:50:10|12788.8|12776.8|12788.8|12776.8|12788.8|12776.8|12788.8|12776.8|0
1633618220000|2021-10-07 14:50:20|12786.8|12774.8|12789.7|12777.7|12789.7|12777.7|12786|12774|1
1633618230000|2021-10-07 14:50:30|12788.9|12776.9|12790.5|12778.5|12792.2|12780.2|12788.9|12776.9|0
1633618240000|2021-10-07 14:50:40|12789.7|12777.7|12790.5|12778.5|12790.5|12778.5|12789.7|12777.7|0
1633618250000|2021-10-07 14:50:50|12791.3|12779.3|12790.5|12778.5|12791.3|12779.3|12789.7|12777.7|0
1633618260000|2021-10-07 14:51:00|12791.3|12779.3|12793.4|12781.4|12793.4|12781.4|12791.3|12779.3|0
1633618270000|2021-10-07 14:51:10|12792.2|12780.2|12797.9|12777.9|12798.3|12781.4|12792.2|12777.9|0
1633618290000|2021-10-07 14:51:30|12795.9|12783.9|12799.5|12779.5|12799.5|12783.9|12795.9|12778.7|0
1633618300000|2021-10-07 14:51:40|12797.9|12777.9|12797.9|12777.9|12797.9|12777.9|12797.9|12777.9|0
1633618310000|2021-10-07 14:51:50|12797.4|12777.4|12796.6|12776.6|12797.4|12777.4|12796.6|12776.6|0
1633618320000|2021-10-07 14:52:00|12797|12777|12792.1|12780.1|12797|12780.6|12791.3|12777|0
1633618330000|2021-10-07 14:52:10|12792.6|12780.6|12797.4|12777.4|12797.4|12780.6|12792.6|12777.4|2
1633618340000|2021-10-07 14:52:20|12799.5|12779.5|12799.5|12779.5|12799.5|12779.5|12799.5|12779.5|0
1633618350000|2021-10-07 14:52:30|12800.3|12780.3|12796.7|12784.7|12800.3|12784.7|12796.7|12780.3|0
1633618360000|2021-10-07 14:52:40|12802.9|12782.9|12804.5|12784.5|12806.1|12786.1|12802.4|12782.4|0
1633618370000|2021-10-07 14:52:50|12801.7|12789.7|12802.6|12790.6|12802.6|12790.6|12801.7|12789.7|0
1633618380000|2021-10-07 14:53:00|12804.6|12792.6|12802.6|12790.6|12804.6|12792.6|12802.6|12790.6|0
1633618390000|2021-10-07 14:53:10|12801.7|12789.7|12804.5|12784.5|12806.1|12790.6|12801.7|12784.5|0
1633618400000|2021-10-07 14:53:20|12804.1|12784.1|12802.4|12782.4|12804.5|12784.5|12802.4|12782.4|0
1633618410000|2021-10-07 14:53:30|12801.2|12781.2|12800.4|12780.4|12801.2|12781.2|12800.4|12780.4|0
1633618420000|2021-10-07 14:53:40|12799.9|12779.9|12796.6|12776.6|12799.9|12779.9|12796.6|12776.6|0
1633618430000|2021-10-07 14:53:50|12795.8|12775.8|12795.8|12775.8|12795.8|12775.8|12795.8|12775.8|0
1633618440000|2021-10-07 14:54:00|12791.4|12779.4|12787.7|12775.7|12795.8|12779.8|12787.7|12775.4|0
1633618450000|2021-10-07 14:54:10|12785.6|12773.6|12787.7|12775.7|12787.7|12775.7|12785.6|12773.6|0
1633618460000|2021-10-07 14:54:20|12789.3|12777.3|12789.7|12777.7|12789.7|12777.7|12789.3|12777.3|0
1633618490000|2021-10-07 14:54:50|12788.9|12776.9|12787.7|12775.7|12788.9|12776.9|12787.7|12775.7|0
1633618500000|2021-10-07 14:55:00|12787.2|12775.2|12788.9|12776.9|12788.9|12776.9|12787.2|12775.2|0
1633618510000|2021-10-07 14:55:10|12786.4|12774.4|12786.4|12774.4|12786.4|12774.4|12786.4|12774.4|0
1633618520000|2021-10-07 14:55:20|12788.1|12776.1|12788.1|12776.1|12788.1|12776.1|12788.1|12776.1|0
1633618530000|2021-10-07 14:55:30|12787.2|12775.2|12787.2|12775.2|12787.2|12775.2|12787.2|12775.2|0
1633618540000|2021-10-07 14:55:40|||||||||1
1633618570000|2021-10-07 14:56:10|12789.7|12777.7|12789.7|12777.7|12790.5|12778.5|12789.7|12777.7|4
1633618580000|2021-10-07 14:56:20|12787.2|12775.2|12786.4|12774.4|12787.2|12775.2|12786.4|12774.4|0
1633618590000|2021-10-07 14:56:30|12788.9|12776.9|12788.9|12776.9|12788.9|12776.9|12788.9|12776.9|0
1633618600000|2021-10-07 14:56:40|12787.2|12775.2|12787.2|12775.2|12787.2|12775.2|12787.2|12775.2|0
1633618640000|2021-10-07 14:57:20|12785.6|12773.6|12786.8|12774.8|12786.8|12774.8|12785.6|12773.6|2
1633618650000|2021-10-07 14:57:30|12785.6|12773.6|12783.1|12771.1|12785.6|12773.6|12782.7|12770.7|7
1633618680000|2021-10-07 14:58:00|12781|12769|12781|12769|12781|12769|12781|12769|2
1633618690000|2021-10-07 14:58:10|12780.6|12768.6|12780.6|12768.6|12780.6|12768.6|12780.6|12768.6|0
1633618700000|2021-10-07 14:58:20|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|0
1633618710000|2021-10-07 14:58:30|12783.1|12771.1|12783.9|12771.9|12783.9|12771.9|12783.1|12771.1|0
1633618730000|2021-10-07 14:58:50|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|0
1633618740000|2021-10-07 14:59:00|12780.2|12768.2|12781.4|12769.4|12781.4|12769.4|12780.2|12768.2|0
1633618750000|2021-10-07 14:59:10|12780.6|12768.6|12780.6|12768.6|12780.6|12768.6|12780.6|12768.6|0
1633618760000|2021-10-07 14:59:20|12781.4|12769.4|12782.3|12770.3|12782.3|12770.3|12781.4|12769.4|0
1633618770000|2021-10-07 14:59:30|12781.4|12769.4|12780.6|12768.6|12781.4|12769.4|12780.6|12768.6|0
1633618780000|2021-10-07 14:59:40|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|0
1633618810000|2021-10-07 15:00:10|12781.4|12769.4|12780.6|12768.6|12781.4|12769.4|12780.6|12768.6|0
1633618850000|2021-10-07 15:00:50|12781.4|12769.4|12781.4|12769.4|12781.4|12769.4|12781.4|12769.4|0
1633618860000|2021-10-07 15:01:00|12780.6|12768.6|12781.4|12769.4|12781.4|12769.4|12780.6|12768.6|3
1633618870000|2021-10-07 15:01:10|12780.6|12768.6|12779|12767|12780.6|12768.6|12775.7|12763.7|4
1633618880000|2021-10-07 15:01:20|12779.8|12767.8|12779|12767|12779.8|12767.8|12777.4|12765.4|0
1633618900000|2021-10-07 15:01:40|12777.4|12765.4|12777.4|12765.4|12777.4|12765.4|12777.4|12765.4|0
1633618920000|2021-10-07 15:02:00|12776.1|12764.1|12776.5|12764.5|12776.5|12764.5|12776.1|12764.1|0
1633618940000|2021-10-07 15:02:20|12776.9|12764.9|12784.3|12772.3|12784.3|12772.3|12776.9|12764.9|1
1633618950000|2021-10-07 15:02:30|12786|12774|12793|12773|12793.8|12778.6|12786|12773|5
1633618970000|2021-10-07 15:02:50|12795.1|12775.1|12795.1|12775.1|12795.1|12775.1|12793|12773|0
1633618980000|2021-10-07 15:03:00|12794.6|12774.6|12794.6|12774.6|12794.6|12774.6|12794.6|12774.6|0
1633618990000|2021-10-07 15:03:10|12791.9|12779.9|12792.6|12772.6|12797.1|12781.5|12791.9|12772.6|0
1633619000000|2021-10-07 15:03:20|12787.3|12775.3|12788.1|12776.1|12788.5|12776.5|12787.3|12775.3|0
1633619010000|2021-10-07 15:03:30|12786.9|12774.9|12788.8|12768.8|12788.8|12774.9|12785.2|12768.8|0
1633619020000|2021-10-07 15:03:40|12785.2|12773.2|12788|12768|12789.2|12773.2|12784.4|12768|0
1633619030000|2021-10-07 15:03:50|12787.1|12767.1|12788|12768|12789.2|12773.2|12785.2|12767.1|0
1633619040000|2021-10-07 15:04:00|12787.1|12767.1|12787.1|12767.1|12787.1|12767.1|12787.1|12767.1|0
1633619050000|2021-10-07 15:04:10|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|0
1633619060000|2021-10-07 15:04:20|12779.8|12767.8|12788|12768|12788|12768.6|12779.8|12765.1|0
1633619070000|2021-10-07 15:04:30|12785.2|12773.2|12788.4|12768.4|12788.4|12773.2|12785.2|12768.4|7
1633619090000|2021-10-07 15:04:50|12786.8|12766.8|12786.4|12766.4|12786.8|12766.8|12786.4|12766.4|0
1633619100000|2021-10-07 15:05:00|12785.6|12765.6|12785.1|12765.1|12785.9|12765.9|12785.1|12765.1|0
1633619110000|2021-10-07 15:05:10|12785.9|12765.9|12786.4|12766.4|12786.4|12766.4|12785.9|12765.9|5
1633619120000|2021-10-07 15:05:20|12784.7|12764.7|12783.4|12763.4|12784.7|12764.7|12782.7|12762.7|0
1633619130000|2021-10-07 15:05:30|12781.2|12769.2|12783.4|12763.4|12783.4|12769.2|12781.2|12763.4|2
1633619140000|2021-10-07 15:05:40|12781.8|12761.8|12781.8|12761.8|12781.8|12761.8|12781.8|12761.8|0
1633619150000|2021-10-07 15:05:50|12777.4|12765.4|12776.6|12764.6|12777.4|12765.4|12776.6|12764.6|0
1633619160000|2021-10-07 15:06:00|12781|12761|12781|12761|12781|12761|12780.2|12760.2|0
1633619170000|2021-10-07 15:06:10|12781.8|12761.8|12781.8|12761.8|12781.8|12761.8|12781.8|12761.8|0
1633619180000|2021-10-07 15:06:20|12781|12761|12781|12761|12781|12761|12781|12761|0
1633619190000|2021-10-07 15:06:30|12780.2|12760.2|12775.7|12763.7|12781|12764.6|12774.1|12760.2|0
1633619200000|2021-10-07 15:06:40|12777.4|12765.4|12777.4|12765.4|12777.4|12765.4|12777.4|12765.4|0
1633619220000|2021-10-07 15:07:00|12776.6|12764.6|12776.6|12764.6|12776.6|12764.6|12776.6|12764.6|0
1633619230000|2021-10-07 15:07:10|12777.4|12765.4|12776.6|12764.6|12777.4|12765.4|12776.6|12764.6|0
1633619240000|2021-10-07 15:07:20|12779|12767|12779|12767|12779|12767|12779|12767|0
1633619260000|2021-10-07 15:07:40|12779.1|12767.1|12779.1|12767.1|12779.1|12767.1|12779.1|12767.1|1
1633619270000|2021-10-07 15:07:50|12777.9|12765.9|12777.9|12765.9|12779.1|12767.1|12777|12765|1
1633619280000|2021-10-07 15:08:00|12779.1|12767.1|12779.1|12767.1|12779.1|12767.1|12779.1|12767.1|0
1633619290000|2021-10-07 15:08:10|12781.2|12769.2|12779.9|12767.9|12781.2|12769.2|12779.1|12767.1|0
1633619300000|2021-10-07 15:08:20|12779.1|12767.1|12781|12761|12781.8|12767.5|12779.1|12761|5
1633619310000|2021-10-07 15:08:30|12780.2|12760.2|12777.9|12765.9|12781.4|12765.9|12777.9|12760.2|0
1633619330000|2021-10-07 15:08:50|12779.5|12767.5|12778.3|12766.3|12779.5|12767.5|12778.3|12766.3|1
1633619340000|2021-10-07 15:09:00|12778.7|12766.7|12778.3|12766.3|12778.7|12766.7|12777.5|12765.5|0
1633619350000|2021-10-07 15:09:10|12777.5|12765.5|12778.3|12766.3|12778.3|12766.3|12777.5|12765.5|0
1633619360000|2021-10-07 15:09:20|12779.6|12767.6|12777.9|12765.9|12779.6|12767.6|12776.7|12764.7|2
1633619370000|2021-10-07 15:09:30|12776.7|12764.7|12775.8|12763.8|12776.7|12764.7|12775.8|12763.8|1
1633619380000|2021-10-07 15:09:40|12773.8|12761.8|12772.1|12760.1|12773.8|12761.8|12770.8|12758.8|1
1633619390000|2021-10-07 15:09:50|12771.7|12759.7|12775.7|12755.7|12775.7|12760.1|12770|12755.7|1
1633619400000|2021-10-07 15:10:00|12774.9|12754.9|12774.1|12754.1|12775.7|12755.7|12774.1|12754.1|0
1633619410000|2021-10-07 15:10:10|12769.6|12757.6|12768|12756|12771.3|12759.3|12768|12756|0
1633619460000|2021-10-07 15:11:00|12769.6|12757.6|12771.3|12759.3|12771.3|12759.3|12769.6|12757.6|0
1633619470000|2021-10-07 15:11:10|12773.4|12761.4|12771.3|12759.3|12773.4|12761.4|12771.3|12759.3|0
1633619480000|2021-10-07 15:11:20|12772.1|12760.1|12773.4|12761.4|12773.4|12761.4|12772.1|12760.1|0
1633619490000|2021-10-07 15:11:30|12773.8|12761.8|12773.4|12761.4|12773.8|12761.8|12773.4|12761.4|0
1633619500000|2021-10-07 15:11:40|12772.5|12760.5|12772.5|12760.5|12772.5|12760.5|12772.5|12760.5|0
1633619520000|2021-10-07 15:12:00|12771.7|12759.7|12769.7|12757.7|12771.7|12759.7|12769.7|12757.7|0
1633619530000|2021-10-07 15:12:10|12770.1|12758.1|12771.7|12759.7|12771.7|12759.7|12770.1|12758.1|0
1633619540000|2021-10-07 15:12:20|12771.3|12759.3|12773.8|12761.8|12773.8|12761.8|12770.5|12758.5|0
1633619550000|2021-10-07 15:12:30|12774.6|12762.6|12774.6|12762.6|12774.6|12762.6|12774.6|12762.6|2
1633619560000|2021-10-07 15:12:40|12778.2|12758.2|12777.4|12757.4|12778.2|12758.2|12777.4|12757.4|0
1633619580000|2021-10-07 15:13:00|12776.5|12756.5|12775.7|12755.7|12776.5|12756.5|12775.7|12755.7|0
1633619590000|2021-10-07 15:13:10|12774.1|12754.1|12774.9|12754.9|12774.9|12754.9|12774.1|12754.1|0
1633619610000|2021-10-07 15:13:30|12775.7|12755.7|12777.4|12757.4|12777.4|12757.4|12775.7|12755.7|0
1633619620000|2021-10-07 15:13:40|12780.6|12760.6|12780.6|12760.6|12780.6|12760.6|12780.6|12760.6|0
1633619640000|2021-10-07 15:14:00|12779|12759|12779|12759|12779|12759|12779|12759|0
1633619650000|2021-10-07 15:14:10|12780.6|12760.6|12780.6|12760.6|12780.6|12760.6|12780.6|12760.6|0
1633619660000|2021-10-07 15:14:20|12777.1|12765.1|12777.1|12765.1|12777.1|12765.1|12777.1|12765.1|0
1633619700000|2021-10-07 15:15:00|12778.7|12766.7|12777.9|12765.9|12778.7|12766.7|12777.9|12765.9|0
1633619710000|2021-10-07 15:15:10|12777.1|12765.1|12777.1|12765.1|12777.1|12765.1|12777.1|12765.1|0
1633619730000|2021-10-07 15:15:30|12779.5|12767.5|12779.5|12767.5|12779.5|12767.5|12779.5|12767.5|0
1633619740000|2021-10-07 15:15:40|12780.4|12768.4|12780.4|12768.4|12780.4|12768.4|12780.4|12768.4|0
1633619760000|2021-10-07 15:16:00|12781.2|12769.2|12782.8|12770.8|12782.8|12770.8|12781.2|12769.2|0
1633619770000|2021-10-07 15:16:10|12784.1|12772.1|12782.8|12770.8|12785.7|12773.7|12782.8|12770.8|0
1633619790000|2021-10-07 15:16:30|12782|12770|12785.7|12773.7|12785.7|12773.7|12782|12770|0
1633619800000|2021-10-07 15:16:40|12783.6|12771.6|12785.7|12773.7|12785.7|12773.7|12783.6|12771.6|0
1633619810000|2021-10-07 15:16:50|12787|12775|12786.5|12774.5|12787.8|12775.8|12786.5|12774.5|1
1633619820000|2021-10-07 15:17:00|||||||||1
1633619830000|2021-10-07 15:17:10|12785.7|12773.7|12785.7|12773.7|12785.7|12773.7|12785.7|12773.7|0
1633619840000|2021-10-07 15:17:20|12783.7|12771.7|12782.8|12770.8|12783.7|12771.7|12782.8|12770.8|0
1633619850000|2021-10-07 15:17:30|12782|12770|12783.7|12771.7|12783.7|12771.7|12782|12770|0
1633619870000|2021-10-07 15:17:50|12782.8|12770.8|12782.8|12770.8|12782.8|12770.8|12782.8|12770.8|0
1633619880000|2021-10-07 15:18:00|12782|12770|12782|12770|12782|12770|12782|12770|0
1633619900000|2021-10-07 15:18:20|12780.4|12768.4|12783.9|12763.9|12783.9|12768.4|12778.3|12763.9|0
1633619910000|2021-10-07 15:18:30|12783.1|12763.1|12783.1|12763.1|12783.1|12763.1|12783.1|12763.1|0
1633619930000|2021-10-07 15:18:50|12784.8|12764.8|12784.8|12764.8|12784.8|12764.8|12784.8|12764.8|0
1633619980000|2021-10-07 15:19:40|12783.7|12771.7|12784.5|12772.5|12784.5|12772.5|12783.7|12771.7|0
1633619990000|2021-10-07 15:19:50|12782|12770|12784.8|12764.8|12785.6|12770|12782|12764.8|0
1633620030000|2021-10-07 15:20:30|12785.6|12765.6|12785.6|12765.6|12785.6|12765.6|12785.6|12765.6|0
1633620050000|2021-10-07 15:20:50|12782|12770|12783.7|12771.7|12783.7|12771.7|12782|12770|0
1633620060000|2021-10-07 15:21:00|12782.9|12770.9|12783.7|12771.7|12783.7|12771.7|12782.9|12770.9|0
1633620070000|2021-10-07 15:21:10|12784.9|12772.9|12782.9|12770.9|12784.9|12772.9|12782.9|12770.9|0
1633620090000|2021-10-07 15:21:30|12779.6|12767.6|12779.6|12767.6|12779.6|12767.6|12779.6|12767.6|0
1633620100000|2021-10-07 15:21:40|12777.1|12765.1|12777.1|12765.1|12777.1|12765.1|12777.1|12765.1|0
1633620110000|2021-10-07 15:21:50|12775.5|12763.5|12775.5|12763.5|12775.5|12763.5|12775.5|12763.5|0
1633620170000|2021-10-07 15:22:50|12779.1|12759.1|12779.1|12759.1|12779.1|12759.1|12779.1|12759.1|0
1633620190000|2021-10-07 15:23:10|12778.2|12758.2|12778.2|12758.2|12778.2|12758.2|12778.2|12758.2|0
1633620210000|2021-10-07 15:23:30|12779.1|12759.1|12779.1|12759.1|12779.1|12759.1|12779.1|12759.1|0
1633620240000|2021-10-07 15:24:00|12776.6|12756.6|12776.6|12756.6|12776.6|12756.6|12776.6|12756.6|0
1633620250000|2021-10-07 15:24:10|12774.1|12754.1|12775|12755|12775|12755|12774.1|12754.1|0
1633620270000|2021-10-07 15:24:30|12777.4|12757.4|12777.4|12757.4|12777.4|12757.4|12777.4|12757.4|0
1633620280000|2021-10-07 15:24:40|12778.2|12758.2|12778.2|12758.2|12778.2|12758.2|12778.2|12758.2|0
1633620300000|2021-10-07 15:25:00|12779.9|12759.9|12779.9|12759.9|12779.9|12759.9|12779.9|12759.9|0
1633620310000|2021-10-07 15:25:10|12780.7|12760.7|12780.7|12760.7|12780.7|12760.7|12780.7|12760.7|0
1633620320000|2021-10-07 15:25:20|12777.9|12765.9|12784|12764|12784|12767.1|12777.9|12764|0
1633620340000|2021-10-07 15:25:40|12782.4|12762.4|12782.4|12762.4|12782.4|12762.4|12782.4|12762.4|0
1633620360000|2021-10-07 15:26:00|12784|12764|12785.6|12765.6|12785.6|12765.6|12784|12764|0
1633620380000|2021-10-07 15:26:20|12784.8|12764.8|12784.8|12764.8|12784.8|12764.8|12784.8|12764.8|0
1633620390000|2021-10-07 15:26:30|12784|12764|12784|12764|12784|12764|12784|12764|0
1633620420000|2021-10-07 15:27:00|12785.6|12765.6|12784.8|12764.8|12785.6|12765.6|12784.8|12764.8|5
1633620430000|2021-10-07 15:27:10|12782.4|12762.4|12782.4|12762.4|12782.4|12762.4|12782.4|12762.4|0
1633620450000|2021-10-07 15:27:30|12784|12764|12784|12764|12784|12764|12784|12764|0
1633620480000|2021-10-07 15:28:00|12785.6|12765.6|12785.4|12773.4|12785.6|12773.4|12783.7|12765.6|0
1633620490000|2021-10-07 15:28:10|12783.7|12771.7|12785|12773|12785|12773|12783.7|12771.7|0
1633620520000|2021-10-07 15:28:40|12784.1|12772.1|12784.1|12772.1|12784.1|12772.1|12784.1|12772.1|0
1633620540000|2021-10-07 15:29:00|12785|12773|12785|12773|12785|12773|12785|12773|0
1633620550000|2021-10-07 15:29:10|12786.2|12774.2|12786.2|12774.2|12786.2|12774.2|12786.2|12774.2|0
1633620580000|2021-10-07 15:29:40|12787.5|12775.5|12789.2|12777.2|12789.2|12777.2|12787.5|12775.5|1
1633620590000|2021-10-07 15:29:50|12790|12778|12790|12778|12790|12778|12790|12778|0
1633620600000|2021-10-07 15:30:00|12788.7|12776.7|12787.9|12775.9|12788.7|12776.7|12787.9|12775.9|0
1633620610000|2021-10-07 15:30:10|12787.1|12775.1|12791.2|12779.2|12791.2|12779.2|12787.1|12775.1|0
1633620630000|2021-10-07 15:30:30|12790|12778|12791.2|12779.2|12791.2|12779.2|12790|12778|0
1633620640000|2021-10-07 15:30:40|12790|12778|12791.2|12779.2|12791.2|12779.2|12790|12778|0
1633620660000|2021-10-07 15:31:00|12789.2|12777.2|12789.2|12777.2|12789.2|12777.2|12789.2|12777.2|0
1633620670000|2021-10-07 15:31:10|12788.7|12776.7|12789.2|12777.2|12789.2|12777.2|12787.9|12775.9|0
1633620690000|2021-10-07 15:31:30|12791.2|12779.2|12790.8|12778.8|12791.2|12779.2|12790|12778|1
1633620730000|2021-10-07 15:32:10|12792.9|12780.9|12793.3|12781.3|12794.1|12782.1|12792.9|12780.9|2
1633620740000|2021-10-07 15:32:20|12792.9|12780.9|12790.8|12778.8|12792.9|12780.9|12790.8|12778.8|0
1633620750000|2021-10-07 15:32:30|12789.5|12777.5|12789.5|12777.5|12789.5|12777.5|12789.5|12777.5|1
1633620760000|2021-10-07 15:32:40|12790.8|12778.8|12793.3|12781.3|12793.3|12781.3|12790.8|12778.8|0
1633620810000|2021-10-07 15:33:30|12790.8|12778.8|12790.8|12778.8|12790.8|12778.8|12790.8|12778.8|0
1633620840000|2021-10-07 15:34:00|12790.4|12778.4|12790.4|12778.4|12790.4|12778.4|12790.4|12778.4|0
1633620850000|2021-10-07 15:34:10|12789.1|12777.1|12788.3|12776.3|12789.6|12777.6|12788.3|12776.3|0
1633620870000|2021-10-07 15:34:30|12788.7|12776.7|12788.7|12776.7|12788.7|12776.7|12788.7|12776.7|0
1633620880000|2021-10-07 15:34:40|12789.6|12777.6|12789.6|12777.6|12789.6|12777.6|12789.6|12777.6|0
1633620900000|2021-10-07 15:35:00|12786.3|12774.3|12786.3|12774.3|12786.3|12774.3|12786.3|12774.3|0
1633620920000|2021-10-07 15:35:20|12784.7|12772.7|12783.9|12771.9|12784.7|12772.7|12783.9|12771.9|0
1633620940000|2021-10-07 15:35:40|12783.1|12771.1|12783.1|12771.1|12783.1|12771.1|12783.1|12771.1|0
1633620960000|2021-10-07 15:36:00|12783.9|12771.9|12783.9|12771.9|12783.9|12771.9|12783.9|12771.9|0
1633620970000|2021-10-07 15:36:10|12786.3|12774.3|12786.3|12774.3|12786.3|12774.3|12786.3|12774.3|0
1633620980000|2021-10-07 15:36:20|12788|12776|12791.1|12771.1|12791.1|12776|12785.8|12771.1|2
1633621000000|2021-10-07 15:36:40|12790.7|12770.7|12789.9|12769.9|12790.7|12770.7|12789.1|12769.1|0
1633621010000|2021-10-07 15:36:50|12787|12767|12788.6|12768.6|12788.6|12768.6|12787|12767|0
1633621020000|2021-10-07 15:37:00|12787|12767|12787|12767|12787|12767|12787|12767|0
1633621030000|2021-10-07 15:37:10|12787.8|12767.8|12786.2|12766.2|12787.8|12767.8|12786.2|12766.2|0
1633621040000|2021-10-07 15:37:20|12787|12767|12786.6|12766.6|12787|12767|12786.6|12766.6|7
1633621050000|2021-10-07 15:37:30|12786.1|12766.1|12784.9|12764.9|12786.1|12766.1|12784.1|12764.1|0
1633621060000|2021-10-07 15:37:40|12785.3|12765.3|12786.1|12766.1|12786.1|12766.1|12785.3|12765.3|1
1633621070000|2021-10-07 15:37:50|12784.2|12772.2|12784.2|12772.2|12784.2|12772.2|12784.2|12772.2|0
1633621080000|2021-10-07 15:38:00|12786.9|12766.9|12786.9|12766.9|12786.9|12766.9|12786.9|12766.9|0
1633621090000|2021-10-07 15:38:10|12786.1|12766.1|12786.1|12766.1|12786.1|12766.1|12786.1|12766.1|0
1633621100000|2021-10-07 15:38:20|12784.1|12764.1|12784.1|12764.1|12784.1|12764.1|12784.1|12764.1|0
1633621120000|2021-10-07 15:38:40|12784.9|12764.9|12786.1|12766.1|12786.1|12766.1|12784.9|12764.9|0
1633621130000|2021-10-07 15:38:50|12787.8|12767.8|12784.2|12772.2|12787.8|12772.2|12784.2|12767.8|0
1633621140000|2021-10-07 15:39:00|12787|12767|12784.2|12772.2|12787|12772.2|12784.2|12767|0
1633621150000|2021-10-07 15:39:10|12785.8|12773.8|12786.3|12774.3|12787.8|12774.3|12783.4|12767|0
1633621170000|2021-10-07 15:39:30|12784.2|12772.2|12786.7|12774.7|12786.7|12774.7|12784.2|12772.2|0
1633621180000|2021-10-07 15:39:40|12787.1|12775.1|12786.3|12774.3|12787.1|12775.1|12786.3|12774.3|0
1633621190000|2021-10-07 15:39:50|||||||||4
1633621200000|2021-10-07 15:40:00|12786.7|12774.7|12787.1|12775.1|12787.1|12775.1|12785.4|12773.4|4
1633621210000|2021-10-07 15:40:10|12787.9|12775.9|12787.1|12775.1|12787.9|12775.9|12785.4|12773.4|0
1633621240000|2021-10-07 15:40:40|12787.5|12775.5|12787.1|12775.1|12787.5|12775.5|12786.3|12774.3|0
1633621260000|2021-10-07 15:41:00|12786.3|12774.3|12785|12773|12786.3|12774.3|12784.2|12772.2|0
1633621270000|2021-10-07 15:41:10|12785.9|12773.9|12792.9|12780.9|12792.9|12780.9|12785.9|12773.9|0
1633621300000|2021-10-07 15:41:40|12792.5|12780.5|12792.9|12780.9|12792.9|12780.9|12792.1|12780.1|1
1633621310000|2021-10-07 15:41:50|12794.6|12782.6|12795.4|12783.4|12795.4|12783.4|12794.6|12782.6|1
1633621320000|2021-10-07 15:42:00|12795.9|12783.9|12795.9|12783.9|12795.9|12783.9|12795.9|12783.9|1
1633621330000|2021-10-07 15:42:10|12796.7|12784.7|12796.3|12784.3|12799.2|12787.2|12796.3|12778.2|7
1633621340000|2021-10-07 15:42:20|12796.7|12784.7|12798.4|12786.4|12798.4|12786.4|12796.7|12784.7|0
1633621350000|2021-10-07 15:42:30|12798.8|12786.8|12799.2|12787.2|12799.2|12787.2|12798.4|12786.4|0
1633621360000|2021-10-07 15:42:40|12798.4|12786.4|12799.2|12787.2|12799.2|12787.2|12798.4|12786.4|6
1633621370000|2021-10-07 15:42:50|12802.8|12782.8|12802|12782|12802.8|12787.2|12798.4|12782|0
1633621380000|2021-10-07 15:43:00|12798.4|12786.4|12801.3|12789.3|12801.3|12789.3|12798.4|12786.4|0
1633621390000|2021-10-07 15:43:10|12799.2|12787.2|12800.1|12788.1|12800.1|12788.1|12799.2|12787.2|0
1633621410000|2021-10-07 15:43:30|12798.4|12786.4|12798.4|12786.4|12798.4|12786.4|12798.4|12786.4|0
1633621430000|2021-10-07 15:43:50|12796.8|12784.8|12797.6|12785.6|12797.6|12785.6|12796.8|12784.8|0
1633621440000|2021-10-07 15:44:00|12798.5|12786.5|12796.8|12784.8|12798.5|12786.5|12796.8|12784.8|1
1633621470000|2021-10-07 15:44:30|12798.5|12786.5|12801.2|12781.2|12801.2|12786.5|12798.5|12781.2|1
1633621480000|2021-10-07 15:44:40|12796.7|12784.7|12796.7|12784.7|12796.7|12784.7|12796.7|12784.7|0
1633621490000|2021-10-07 15:44:50|12795.9|12783.9|12799.5|12779.5|12799.5|12784.7|12795.9|12779.5|0
1633621500000|2021-10-07 15:45:00|12796.7|12784.7|12798.8|12786.8|12798.8|12786.8|12796.7|12784.7|0
1633621530000|2021-10-07 15:45:30|12799.2|12787.2|12800.9|12788.9|12800.9|12788.9|12799.2|12787.2|0
1633621560000|2021-10-07 15:46:00|12803|12791|12803.4|12791.4|12803.4|12791.4|12800.9|12788.9|0
1633621580000|2021-10-07 15:46:20|12803|12791|12801.3|12789.3|12803|12791|12801.3|12789.3|0
1633621590000|2021-10-07 15:46:30|12799.2|12787.2|12800.1|12788.1|12800.1|12788.1|12799.2|12787.2|0
1633621600000|2021-10-07 15:46:40|12800.5|12788.5|12799.6|12787.6|12800.5|12788.5|12799.6|12787.6|2
1633621610000|2021-10-07 15:46:50|12800.9|12788.9|12799.6|12787.6|12800.9|12788.9|12799.6|12787.6|0
1633621620000|2021-10-07 15:47:00|12800.1|12788.1|12801.3|12789.3|12801.3|12789.3|12799.2|12787.2|0
1633621630000|2021-10-07 15:47:10|12800.9|12788.9|12800.1|12788.1|12800.9|12788.9|12800.1|12788.1|0
1633621640000|2021-10-07 15:47:20|12799.6|12787.6|12799.6|12787.6|12799.6|12787.6|12799.6|12787.6|0
1633621650000|2021-10-07 15:47:30|12798.8|12786.8|12798|12786|12798.8|12786.8|12798|12786|3
1633621660000|2021-10-07 15:47:40|12797.5|12785.5|12796.7|12784.7|12797.5|12785.5|12795|12783|5
1633621670000|2021-10-07 15:47:50|12797.6|12785.6|12798.8|12786.8|12798.8|12786.8|12797.6|12785.6|0
1633621680000|2021-10-07 15:48:00|12797.6|12785.6|12796.8|12784.8|12797.6|12785.6|12796.8|12784.8|0
1633621710000|2021-10-07 15:48:30|12798.7|12778.7|12798.7|12778.7|12798.7|12778.7|12798.7|12778.7|0
1633621750000|2021-10-07 15:49:10|12797|12777|12789.3|12777.3|12797|12780.2|12788.9|12776.6|0
1633621760000|2021-10-07 15:49:20|12788.5|12776.5|12792.1|12772.1|12792.1|12776.5|12788.5|12772.1|0
1633621770000|2021-10-07 15:49:30|12792.9|12772.9|12792.9|12772.9|12792.9|12777.3|12789.3|12772.4|0
1633621780000|2021-10-07 15:49:40|12792.1|12772.1|12792.1|12772.1|12792.1|12772.1|12791.6|12771.6|0
1633621790000|2021-10-07 15:49:50|12793.7|12773.7|12796.6|12776.6|12796.6|12778.1|12790.1|12772.9|0
1633621800000|2021-10-07 15:50:00|12795.4|12775.4|12789.3|12777.3|12795.4|12778.1|12789.3|12774.6|0
1633621810000|2021-10-07 15:50:10|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|0
1633621820000|2021-10-07 15:50:20|12788.5|12776.5|12788.5|12776.5|12788.5|12776.5|12788.5|12776.5|0
1633621830000|2021-10-07 15:50:30|12788.1|12776.1|12789.7|12777.7|12789.7|12777.7|12788.1|12776.1|0
1633621840000|2021-10-07 15:50:40|12790.9|12778.9|12790.9|12778.9|12790.9|12778.9|12790.9|12778.9|0
1633621860000|2021-10-07 15:51:00|12792.2|12780.2|12792.2|12780.2|12792.2|12780.2|12792.2|12780.2|0
1633621880000|2021-10-07 15:51:20|12794.7|12782.7|12794.7|12782.7|12794.7|12782.7|12794.7|12782.7|0
1633621890000|2021-10-07 15:51:30|12793.1|12781.1|12793.1|12781.1|12793.1|12781.1|12793.1|12781.1|0
1633621900000|2021-10-07 15:51:40|12796.6|12776.6|12796.6|12776.6|12796.6|12776.6|12796.6|12776.6|0
1633621910000|2021-10-07 15:51:50|12795.8|12775.8|12793.7|12773.7|12795.8|12775.8|12793.7|12773.7|0
1633621930000|2021-10-07 15:52:10|12794.6|12774.6|12794.6|12774.6|12794.6|12774.6|12794.6|12774.6|0
1633621940000|2021-10-07 15:52:20|12793.7|12773.7|12793.7|12773.7|12793.7|12773.7|12793.7|12773.7|0
1633621950000|2021-10-07 15:52:30|12794.6|12774.6|12794.6|12774.6|12794.6|12774.6|12794.6|12774.6|0
1633621960000|2021-10-07 15:52:40|12792.9|12772.9|12788.1|12776.1|12792.9|12776.9|12788.1|12772.9|0
1633621970000|2021-10-07 15:52:50|12788.5|12776.5|12789.3|12777.3|12789.3|12777.3|12788.5|12776.5|0
1633621980000|2021-10-07 15:53:00|12790.1|12778.1|12789.3|12777.3|12790.1|12778.1|12788.1|12776.1|0
1633622000000|2021-10-07 15:53:20|12790.1|12778.1|12790.1|12778.1|12790.1|12778.1|12789.3|12777.3|0
1633622010000|2021-10-07 15:53:30|12789.3|12777.3|12790.1|12778.1|12790.1|12778.1|12789.3|12777.3|0
1633622020000|2021-10-07 15:53:40|12794.6|12774.6|12794.6|12774.6|12794.6|12778.6|12790.1|12774.6|0
1633622030000|2021-10-07 15:53:50|12795.8|12775.8|12795.4|12775.4|12796.6|12776.6|12795.4|12775.4|5
1633622040000|2021-10-07 15:54:00|12794.6|12774.6|12788.1|12776.1|12794.6|12776.5|12788.1|12772.9|0
1633622050000|2021-10-07 15:54:10|12789.7|12777.7|12789.7|12777.7|12789.7|12777.7|12789.7|12777.7|0
1633622070000|2021-10-07 15:54:30|12790.5|12778.5|12791.8|12779.8|12791.8|12779.8|12790.5|12778.5|0
1633622090000|2021-10-07 15:54:50|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|0
1633622100000|2021-10-07 15:55:00|12796.7|12776.7|12792.2|12780.2|12796.7|12780.2|12792.2|12776.7|0
1633622110000|2021-10-07 15:55:10|12791.8|12779.8|12791.8|12779.8|12791.8|12779.8|12790.5|12778.5|0
1633622130000|2021-10-07 15:55:30|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|0
1633622160000|2021-10-07 15:56:00|12793.9|12781.9|12793.9|12781.9|12793.9|12781.9|12792.6|12780.6|0
1633622170000|2021-10-07 15:56:10|12793.4|12781.4|12792.6|12780.6|12793.4|12781.4|12792.6|12780.6|0
1633622200000|2021-10-07 15:56:40|||||||||1
1633622220000|2021-10-07 15:57:00|12791.8|12779.8|12791.8|12779.8|12791.8|12779.8|12791.8|12779.8|0
1633622230000|2021-10-07 15:57:10|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|12792.6|12780.6|0
1633622240000|2021-10-07 15:57:20|12793.1|12781.1|12791.8|12779.8|12793.9|12781.9|12791.8|12779.8|0
1633622250000|2021-10-07 15:57:30|12791.4|12779.4|12789.7|12777.7|12791.4|12779.4|12789.7|12777.7|0
1633622260000|2021-10-07 15:57:40|12790.6|12778.6|12788.9|12776.9|12794.6|12778.6|12788.9|12774.6|2
1633622270000|2021-10-07 15:57:50|12789.7|12777.7|12791.8|12779.8|12791.8|12779.8|12789.7|12777.7|3
1633622280000|2021-10-07 15:58:00|12791.4|12779.4|12790.6|12778.6|12791.4|12779.4|12790.6|12778.6|0
1633622300000|2021-10-07 15:58:20|12791|12779|12791.8|12779.8|12791.8|12779.8|12791|12779|0
1633622310000|2021-10-07 15:58:30|12793.9|12781.9|12793.9|12781.9|12793.9|12781.9|12793.9|12781.9|0
1633622320000|2021-10-07 15:58:40|12794.7|12782.7|12794.7|12782.7|12794.7|12782.7|12794.7|12782.7|0
1633622330000|2021-10-07 15:58:50|12797.5|12777.5|12793.9|12781.9|12797.5|12782.7|12793.9|12777.5|0
1633622340000|2021-10-07 15:59:00|12794.7|12782.7|12791.4|12779.4|12797.5|12782.7|12791.4|12777.5|0
1633622350000|2021-10-07 15:59:10|12790.1|12778.1|12796.7|12776.7|12796.7|12778.1|12790.1|12774.6|0
1633622370000|2021-10-07 15:59:30|12797.5|12777.5|12797.5|12777.5|12797.5|12777.5|12797.5|12777.5|0
1633622400000|2021-10-07 16:00:00|12794.8|12782.8|12794.8|12782.8|12794.8|12782.8|12794.8|12782.8|0
1633622410000|2021-10-07 16:00:10|12795.2|12783.2|12795.6|12783.6|12796.4|12784.4|12795.2|12783.2|0
1633622420000|2021-10-07 16:00:20|12796.8|12784.8|12795.6|12783.6|12796.8|12784.8|12795.6|12783.6|0
1633622430000|2021-10-07 16:00:30|12796|12784|12796.4|12784.4|12796.8|12784.8|12796|12784|1
1633622450000|2021-10-07 16:00:50|12796|12784|12796|12784|12796|12784|12796|12784|0
1633622460000|2021-10-07 16:01:00|12798|12786|12797.6|12785.6|12798|12786|12797.6|12785.6|0
1633622470000|2021-10-07 16:01:10|12796.8|12784.8|12796.8|12784.8|12798|12786|12796.8|12784.8|0
1633622490000|2021-10-07 16:01:30|12797.2|12785.2|12800.5|12788.5|12800.5|12788.5|12797.2|12785.2|2
1633622500000|2021-10-07 16:01:40|12800.1|12788.1|12801|12789|12801|12789|12798.9|12786.9|2
1633622520000|2021-10-07 16:02:00|12799.7|12787.7|12800.2|12788.2|12800.2|12788.2|12799.7|12787.7|0
1633622530000|2021-10-07 16:02:10|12801|12789|12804.3|12792.3|12804.3|12792.3|12801|12789|2
1633622540000|2021-10-07 16:02:20|12803.8|12791.8|12805.9|12793.9|12805.9|12793.9|12802.6|12790.6|0
1633622550000|2021-10-07 16:02:30|12806.3|12794.3|12806.7|12794.7|12808|12796|12805.9|12793.9|0
1633622560000|2021-10-07 16:02:40|12807.1|12795.1|12808.4|12796.4|12808.4|12796.4|12807.1|12795.1|0
1633622580000|2021-10-07 16:03:00|12808|12796|12810|12798|12810.5|12798.5|12808|12796|0
1633622590000|2021-10-07 16:03:10|12808.4|12796.4|12808.4|12796.4|12808.4|12796.4|12808.4|12796.4|0
1633622620000|2021-10-07 16:03:40|12808.8|12796.8|12808.4|12796.4|12808.8|12796.8|12808.4|12796.4|0
1633622630000|2021-10-07 16:03:50|12808.8|12796.8|12810|12798|12810|12798|12808.8|12796.8|0
1633622640000|2021-10-07 16:04:00|12809.2|12797.2|12813|12801|12813.4|12801.4|12809.2|12797.2|4
1633622660000|2021-10-07 16:04:20|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|0
1633622670000|2021-10-07 16:04:30|12812.2|12800.2|12813.4|12801.4|12813.4|12801.4|12812.2|12800.2|0
1633622680000|2021-10-07 16:04:40|12814.6|12802.6|12813|12801|12814.6|12802.6|12813|12801|0
1633622690000|2021-10-07 16:04:50|12815|12803|12815|12803|12815|12803|12815|12803|0
1633622700000|2021-10-07 16:05:00|12815.9|12803.9|12817.1|12805.1|12817.1|12805.1|12815.9|12803.9|1
1633622710000|2021-10-07 16:05:10|||||||||2
1633622720000|2021-10-07 16:05:20|12817.5|12805.5|12816.7|12804.7|12817.5|12805.5|12816.7|12804.7|1
1633622730000|2021-10-07 16:05:30|12815.4|12803.4|12816.7|12804.7|12816.7|12804.7|12815.4|12803.4|0
1633622740000|2021-10-07 16:05:40|12815.9|12803.9|12810.1|12798.1|12816.7|12804.7|12810.1|12798.1|10
1633622750000|2021-10-07 16:05:50|12812.8|12792.8|12808.1|12796.1|12813.7|12798.5|12808.1|12792.8|3
1633622760000|2021-10-07 16:06:00|12807.6|12795.6|12808.5|12796.5|12808.5|12796.5|12807.6|12795.6|0
1633622770000|2021-10-07 16:06:10|12806.8|12794.8|12805.2|12793.2|12806.8|12794.8|12804.7|12792.7|0
1633622780000|2021-10-07 16:06:20|12804.7|12792.7|12805.4|12785.4|12805.8|12792.7|12801.4|12784.5|4
1633622790000|2021-10-07 16:06:30|12801|12789|12798.1|12786.1|12801|12789|12798.1|12786.1|0
1633622800000|2021-10-07 16:06:40|12797.2|12785.2|12800.8|12780.8|12800.8|12785.2|12795.6|12780.8|2
1633622810000|2021-10-07 16:06:50|12796.4|12784.4|12802.9|12782.9|12802.9|12784.4|12796.4|12780.4|0
1633622820000|2021-10-07 16:07:00|12799.3|12787.3|12801.6|12781.6|12803.7|12787.3|12799.3|12781.6|0
1633622830000|2021-10-07 16:07:10|12795.6|12783.6|12795.6|12783.6|12795.6|12783.6|12794.8|12782.8|0
1633622860000|2021-10-07 16:07:40|||||||||1
1633622870000|2021-10-07 16:07:50|12796|12784|12795.6|12783.6|12796|12784|12794.8|12782.8|2
1633622880000|2021-10-07 16:08:00|||||||||1
1633622930000|2021-10-07 16:08:50|12800.9|12780.9|12800.9|12780.9|12800.9|12780.9|12800.9|12780.9|2
1633622940000|2021-10-07 16:09:00|12801.3|12781.3|12801.3|12781.3|12801.3|12781.3|12801.3|12781.3|0
1633622950000|2021-10-07 16:09:10|12797.7|12785.7|12797.7|12785.7|12802.2|12785.7|12797.7|12782.2|0
1633622960000|2021-10-07 16:09:20|12797.3|12785.3|12798.9|12786.9|12798.9|12786.9|12797.3|12785.3|0
1633622970000|2021-10-07 16:09:30|12801|12789|12798.9|12786.9|12803.1|12791.1|12798.9|12786.9|0
1633622980000|2021-10-07 16:09:40|12800.6|12788.6|12800.6|12788.6|12800.6|12788.6|12800.6|12788.6|0
1633622990000|2021-10-07 16:09:50|12801|12789|12801|12789|12801|12789|12801|12789|0
1633623000000|2021-10-07 16:10:00|12801.4|12789.4|12801.4|12789.4|12801.4|12789.4|12801.4|12789.4|0
1633623020000|2021-10-07 16:10:20|12801|12789|12801|12789|12801|12789|12801|12789|0
1633623030000|2021-10-07 16:10:30|12797.7|12785.7|12799.8|12787.8|12801|12789|12797.7|12785.7|7
1633623040000|2021-10-07 16:10:40|12798.9|12786.9|12796.9|12784.9|12798.9|12786.9|12796.9|12784.9|0
1633623050000|2021-10-07 16:10:50|12796.1|12784.1|12796.9|12784.9|12796.9|12784.9|12796.1|12784.1|0
1633623070000|2021-10-07 16:11:10|12796|12784|12793.5|12781.5|12796|12784|12793.5|12781.5|0
1633623080000|2021-10-07 16:11:20|12794|12782|12793.1|12781.1|12794.4|12782.4|12793.1|12781.1|1
1633623090000|2021-10-07 16:11:30|12792.3|12780.3|12792.3|12780.3|12792.3|12780.3|12792.3|12780.3|0
1633623100000|2021-10-07 16:11:40|12791.5|12779.5|12790.7|12778.7|12792.3|12780.3|12790.7|12778.7|0
1633623110000|2021-10-07 16:11:50|12789.8|12777.8|12788.2|12776.2|12789.8|12777.8|12788.2|12776.2|1
1633623120000|2021-10-07 16:12:00|12789|12777|12789|12777|12789|12777|12789|12777|1
1633623130000|2021-10-07 16:12:10|12789.8|12777.8|12789.8|12777.8|12789.8|12777.8|12789.8|12777.8|0
1633623140000|2021-10-07 16:12:20|12788.2|12776.2|12787.7|12775.7|12788.2|12776.2|12787.7|12775.7|5
1633623150000|2021-10-07 16:12:30|12788.6|12776.6|12791.5|12779.5|12791.5|12779.5|12788.6|12776.6|0
1633623160000|2021-10-07 16:12:40|12791|12779|12791|12779|12791|12779|12791|12779|0
1633623170000|2021-10-07 16:12:50|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|2
1633623180000|2021-10-07 16:13:00|12790.6|12778.6|12789.8|12777.8|12791.5|12779.5|12789.8|12777.8|1
1633623200000|2021-10-07 16:13:20|12790.6|12778.6|12791|12779|12791|12779|12789.8|12777.8|1
1633623220000|2021-10-07 16:13:40|12791.9|12779.9|12790.6|12778.6|12791.9|12779.9|12790.6|12778.6|0
1633623230000|2021-10-07 16:13:50|12789|12777|12787.3|12775.3|12789|12777|12787.3|12775.3|10
1633623240000|2021-10-07 16:14:00|12788.1|12776.1|12788.1|12776.1|12788.1|12776.1|12788.1|12776.1|5
1633623250000|2021-10-07 16:14:10|12789.8|12777.8|12789.8|12777.8|12790.6|12778.6|12789.8|12777.8|0
1633623270000|2021-10-07 16:14:30|12790.6|12778.6|12791.4|12779.4|12791.4|12779.4|12790.6|12778.6|2
1633623280000|2021-10-07 16:14:40|12791.9|12779.9|12791.9|12779.9|12791.9|12779.9|12791.9|12779.9|0
1633623290000|2021-10-07 16:14:50|12792.7|12780.7|12791.9|12779.9|12792.7|12780.7|12791.9|12779.9|0
1633623300000|2021-10-07 16:15:00|12792.3|12780.3|12793.1|12781.1|12793.1|12781.1|12792.3|12780.3|1
1633623310000|2021-10-07 16:15:10|12793.9|12781.9|12796.4|12784.4|12796.4|12784.4|12793.9|12781.9|0
1633623330000|2021-10-07 16:15:30|12797.3|12785.3|12798.9|12786.9|12798.9|12786.9|12797.3|12785.3|1
1633623340000|2021-10-07 16:15:40|12799.8|12787.8|12799.8|12787.8|12799.8|12787.8|12799.8|12787.8|2
1633623350000|2021-10-07 16:15:50|12802.3|12790.3|12802.7|12790.7|12802.7|12790.7|12802.3|12790.3|28
1633623370000|2021-10-07 16:16:10|12803.5|12791.5|12803.1|12791.1|12803.5|12791.5|12803.1|12791.1|4
1633623390000|2021-10-07 16:16:30|12802.3|12790.3|12803.1|12791.1|12803.1|12791.1|12802.3|12790.3|0
1633623410000|2021-10-07 16:16:50|12802.7|12790.7|12803.1|12791.1|12804.3|12792.3|12802.7|12790.7|0
1633623420000|2021-10-07 16:17:00|12802.3|12790.3|12803.9|12791.9|12804.3|12792.3|12802.3|12790.3|0
1633623460000|2021-10-07 16:17:40|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|12803.5|12791.5|1
1633623470000|2021-10-07 16:17:50|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|0
1633623480000|2021-10-07 16:18:00|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|0
1633623490000|2021-10-07 16:18:10|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|0
1633623500000|2021-10-07 16:18:20|12804.7|12792.7|12804.7|12792.7|12804.7|12792.7|12804.7|12792.7|0
1633623510000|2021-10-07 16:18:30|12805.6|12793.6|12804.7|12792.7|12805.6|12793.6|12804.7|12792.7|0
1633623520000|2021-10-07 16:18:40|12805.6|12793.6|12804.7|12792.7|12805.6|12793.6|12804.7|12792.7|0
1633623550000|2021-10-07 16:19:10|12805.6|12793.6|12805.6|12793.6|12805.6|12793.6|12805.6|12793.6|0
1633623560000|2021-10-07 16:19:20|12806.4|12794.4|12806.4|12794.4|12806.4|12794.4|12806.4|12794.4|1
1633623570000|2021-10-07 16:19:30|12807.2|12795.2|12807.2|12795.2|12807.2|12795.2|12807.2|12795.2|0
1633623580000|2021-10-07 16:19:40|12805.6|12793.6|12806.4|12794.4|12806.4|12794.4|12805.6|12793.6|0
1633623590000|2021-10-07 16:19:50|12807.2|12795.2|12807.2|12795.2|12807.2|12795.2|12806.4|12794.4|0
1633623600000|2021-10-07 16:20:00|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|12807.6|12795.6|3
1633623610000|2021-10-07 16:20:10|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|2
1633623620000|2021-10-07 16:20:20|12809.3|12797.3|12809.3|12797.3|12809.3|12797.3|12809.3|12797.3|0
1633623640000|2021-10-07 16:20:40|12810.1|12798.1|12810.1|12798.1|12810.1|12798.1|12810.1|12798.1|0
1633623650000|2021-10-07 16:20:50|12809.3|12797.3|12811.4|12799.4|12811.4|12799.4|12809.3|12797.3|0
1633623670000|2021-10-07 16:21:10|12809.3|12797.3|12809.3|12797.3|12809.3|12797.3|12809.3|12797.3|0
1633623680000|2021-10-07 16:21:20|12810.1|12798.1|12810.1|12798.1|12810.1|12798.1|12810.1|12798.1|0
1633623700000|2021-10-07 16:21:40|12809.3|12797.3|12808.5|12796.5|12809.3|12797.3|12807.6|12795.6|0
1633623720000|2021-10-07 16:22:00|12806|12794|12806|12794|12806|12794|12806|12794|0
1633623730000|2021-10-07 16:22:10|12807.6|12795.6|12807.6|12795.6|12807.6|12795.6|12807.6|12795.6|0
1633623760000|2021-10-07 16:22:40|12807.7|12795.7|12807.7|12795.7|12807.7|12795.7|12807.7|12795.7|0
1633623770000|2021-10-07 16:22:50|12808.5|12796.5|12809.3|12797.3|12809.3|12797.3|12808.5|12796.5|0
1633623780000|2021-10-07 16:23:00|12810.1|12798.1|12808.9|12796.9|12810.1|12798.1|12808.9|12796.9|1
1633623790000|2021-10-07 16:23:10|12809.7|12797.7|12810.1|12798.1|12810.5|12798.5|12809.7|12797.7|4
1633623800000|2021-10-07 16:23:20|12811.4|12799.4|12809.7|12797.7|12811.4|12799.4|12809.3|12797.3|1
1633623890000|2021-10-07 16:24:50|||||||||2
1633623900000|2021-10-07 16:25:00|12810.6|12798.6|12816|12804|12817.2|12805.2|12810.6|12798.6|4
1633623910000|2021-10-07 16:25:10|12817.2|12805.2|12817.2|12805.2|12817.2|12805.2|12817.2|12805.2|0
1633623920000|2021-10-07 16:25:20|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|0
1633623940000|2021-10-07 16:25:40|12815.6|12803.6|12816|12804|12817.2|12805.2|12815.6|12803.6|3
1633623950000|2021-10-07 16:25:50|12817.2|12805.2|12816|12804|12817.2|12805.2|12816|12804|10
1633623960000|2021-10-07 16:26:00|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|0
1633623990000|2021-10-07 16:26:30|12817.2|12805.2|12817.2|12805.2|12817.2|12805.2|12817.2|12805.2|0
1633624000000|2021-10-07 16:26:40|12815.2|12803.2|12816.4|12804.4|12816.4|12804.4|12815.2|12803.2|6
1633624010000|2021-10-07 16:26:50|12817.2|12805.2|12815.2|12803.2|12817.2|12805.2|12815.2|12803.2|0
1633624020000|2021-10-07 16:27:00|12814.4|12802.4|12814.4|12802.4|12814.4|12802.4|12814.4|12802.4|0
1633624030000|2021-10-07 16:27:10|12817.2|12805.2|12816.8|12804.8|12817.2|12805.2|12816.8|12804.8|1
1633624040000|2021-10-07 16:27:20|12817.2|12805.2|12819.3|12807.3|12819.3|12807.3|12817.2|12805.2|0
1633624050000|2021-10-07 16:27:30|12820.1|12808.1|12819.3|12807.3|12820.1|12808.1|12819.3|12807.3|0
1633624080000|2021-10-07 16:28:00|12817.7|12805.7|12819.3|12807.3|12819.8|12807.8|12817.7|12805.7|0
1633624090000|2021-10-07 16:28:10|12820.1|12808.1|12819.3|12807.3|12820.1|12808.1|12819.3|12807.3|0
1633624100000|2021-10-07 16:28:20|12820.1|12808.1|12819.3|12807.3|12820.6|12808.6|12819.3|12807.3|5
1633624110000|2021-10-07 16:28:30|12818.9|12806.9|12818.9|12806.9|12818.9|12806.9|12818.9|12806.9|0
1633624130000|2021-10-07 16:28:50|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|0
1633624140000|2021-10-07 16:29:00|12817.3|12805.3|12816.8|12804.8|12817.3|12805.3|12816.8|12804.8|0
1633624150000|2021-10-07 16:29:10|12817.6|12805.6|12817.6|12805.6|12817.6|12805.6|12817.6|12805.6|10
1633624160000|2021-10-07 16:29:20|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|0
1633624170000|2021-10-07 16:29:30|12818.1|12806.1|12818.9|12806.9|12818.9|12806.9|12818.1|12806.1|0
1633624180000|2021-10-07 16:29:40|||||||||6
1633624190000|2021-10-07 16:29:50|12818.5|12806.5|12815.2|12803.2|12818.5|12806.5|12815.2|12803.2|0
1633624210000|2021-10-07 16:30:10|12811.9|12799.9|12811.9|12799.9|12811.9|12799.9|12811.9|12799.9|2
1633624230000|2021-10-07 16:30:30|12816|12804|12816|12804|12816|12804|12816|12804|0
1633624250000|2021-10-07 16:30:50|12816.8|12804.8|12816.8|12804.8|12816.8|12804.8|12816.8|12804.8|0
1633624260000|2021-10-07 16:31:00|12817.7|12805.7|12816.8|12804.8|12817.7|12805.7|12816.8|12804.8|0
1633624270000|2021-10-07 16:31:10|12817.7|12805.7|12816.8|12804.8|12818.9|12806.9|12816.8|12804.8|0
1633624280000|2021-10-07 16:31:20|12816|12804|12816.8|12804.8|12816.8|12804.8|12816|12804|5
1633624300000|2021-10-07 16:31:40|12816|12804|12811.9|12799.9|12816|12804|12811.5|12799.5|0
1633624310000|2021-10-07 16:31:50|12810.7|12798.7|12809.5|12797.5|12811.1|12799.1|12809.5|12797.5|3
1633624320000|2021-10-07 16:32:00|12808.6|12796.6|12809.5|12797.5|12809.5|12797.5|12808.6|12796.6|1
1633624330000|2021-10-07 16:32:10|12810.3|12798.3|12810.3|12798.3|12810.3|12798.3|12810.3|12798.3|0
1633624360000|2021-10-07 16:32:40|12809.9|12797.9|12809.9|12797.9|12809.9|12797.9|12809.9|12797.9|0
1633624390000|2021-10-07 16:33:10|12808.2|12796.2|12807.4|12795.4|12809.9|12797.9|12807.4|12795.4|0
1633624400000|2021-10-07 16:33:20|12806.6|12794.6|12806.1|12794.1|12806.6|12794.6|12806.1|12794.1|1
1633624410000|2021-10-07 16:33:30|12805.3|12793.3|12805.3|12793.3|12805.3|12793.3|12804.9|12792.9|3
1633624440000|2021-10-07 16:34:00|12804.5|12792.5|12804.5|12792.5|12804.5|12792.5|12804.5|12792.5|0
1633624450000|2021-10-07 16:34:10|12804.9|12792.9|12804.9|12792.9|12804.9|12792.9|12804.9|12792.9|0
1633624460000|2021-10-07 16:34:20|12805.4|12793.4|12805.4|12793.4|12805.4|12793.4|12805.4|12793.4|10
1633624480000|2021-10-07 16:34:40|12807|12795|12807|12795|12807|12795|12807|12795|0
1633624490000|2021-10-07 16:34:50|12806.6|12794.6|12805.4|12793.4|12806.6|12794.6|12804.9|12792.9|5
1633624520000|2021-10-07 16:35:20|12806.2|12794.2|12803.3|12791.3|12806.2|12794.2|12803.3|12791.3|0
1633624540000|2021-10-07 16:35:40|12803.7|12791.7|12803.7|12791.7|12805.8|12793.8|12803.3|12791.3|1
1633624550000|2021-10-07 16:35:50|12804.2|12792.2|12804.2|12792.2|12804.2|12792.2|12804.2|12792.2|0
1633624560000|2021-10-07 16:36:00|12806.2|12794.2|12806.2|12794.2|12806.2|12794.2|12806.2|12794.2|2
1633624570000|2021-10-07 16:36:10|12805.4|12793.4|12805.4|12793.4|12805.4|12793.4|12805.4|12793.4|0
1633624580000|2021-10-07 16:36:20|12805|12793|12804.6|12792.6|12805|12793|12804.6|12792.6|0
1633624590000|2021-10-07 16:36:30|12805|12793|12804.6|12792.6|12805|12793|12804.1|12792.1|5
1633624600000|2021-10-07 16:36:40|12803.3|12791.3|12803.7|12791.7|12803.7|12791.7|12803.3|12791.3|0
1633624610000|2021-10-07 16:36:50|12804.6|12792.6|12805.4|12793.4|12805.4|12793.4|12804.6|12792.6|0
1633624620000|2021-10-07 16:37:00|12804.6|12792.6|12806.2|12794.2|12806.2|12794.2|12804.6|12792.6|0
1633624640000|2021-10-07 16:37:20|12809.5|12797.5|12810.3|12798.3|12810.3|12798.3|12809.5|12797.5|0
1633624650000|2021-10-07 16:37:30|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|0
1633624670000|2021-10-07 16:37:50|12809.1|12797.1|12809.1|12797.1|12809.1|12797.1|12809.1|12797.1|5
1633624680000|2021-10-07 16:38:00|12809.9|12797.9|12809.7|12789.7|12810.6|12797.9|12808.9|12788.9|43
1633624690000|2021-10-07 16:38:10|12809.3|12789.3|12809.3|12789.3|12809.3|12789.3|12809.3|12789.3|0
1633624700000|2021-10-07 16:38:20|12801.6|12789.6|12807.7|12787.7|12807.7|12789.6|12801.6|12785.6|0
1633624710000|2021-10-07 16:38:30|12808.5|12788.5|12810.1|12790.1|12810.1|12790.1|12808.5|12788.5|0
1633624720000|2021-10-07 16:38:40|12809.3|12789.3|12808.5|12788.5|12809.3|12789.3|12808.5|12788.5|0
1633624730000|2021-10-07 16:38:50|12809.3|12789.3|12807.7|12787.7|12809.3|12789.3|12807.7|12787.7|0
1633624750000|2021-10-07 16:39:10|12809.3|12789.3|12809.3|12789.3|12809.3|12789.3|12809.3|12789.3|0
1633624760000|2021-10-07 16:39:20|12807.7|12787.7|12801.6|12789.6|12807.7|12789.6|12801.6|12787.7|0
1633624770000|2021-10-07 16:39:30|12807.7|12787.7|12807.7|12787.7|12807.7|12787.7|12807.7|12787.7|0
1633624800000|2021-10-07 16:40:00|12806.9|12786.9|12806.9|12786.9|12806.9|12790.4|12802.4|12786.9|0
1633624810000|2021-10-07 16:40:10|12802.4|12790.4|12806.9|12786.9|12806.9|12790.4|12802.4|12786.9|0
1633624830000|2021-10-07 16:40:30|12807.7|12787.7|12807.7|12787.7|12807.7|12787.7|12807.7|12787.7|0
1633624860000|2021-10-07 16:41:00|12809.3|12789.3|12809.3|12789.3|12809.3|12789.3|12809.3|12789.3|0
1633624890000|2021-10-07 16:41:30|12807.7|12787.7|12809.3|12789.3|12809.3|12789.3|12807.7|12787.7|0
1633624900000|2021-10-07 16:41:40|12805.8|12793.8|12809.5|12797.5|12809.5|12797.5|12805.8|12793.8|0
1633624910000|2021-10-07 16:41:50|12809.9|12797.9|12809.9|12797.9|12809.9|12797.9|12809.9|12797.9|5
1633624920000|2021-10-07 16:42:00|12810.3|12798.3|12814|12802|12814|12802|12810.3|12798.3|0
1633624930000|2021-10-07 16:42:10|12814.1|12802.1|12814.1|12802.1|12814.1|12802.1|12814.1|12802.1|0
1633624950000|2021-10-07 16:42:30|12812.8|12800.8|12812|12800|12812.8|12800.8|12812|12800|0
1633624960000|2021-10-07 16:42:40|12811.6|12799.6|12809.9|12797.9|12811.6|12799.6|12809.9|12797.9|0
1633624980000|2021-10-07 16:43:00|12808.7|12796.7|12809.9|12797.9|12809.9|12797.9|12808.7|12796.7|0
1633625000000|2021-10-07 16:43:20|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|2
1633625020000|2021-10-07 16:43:40|12811.2|12799.2|12812|12800|12812|12800|12811.2|12799.2|0
1633625030000|2021-10-07 16:43:50|12811.6|12799.6|12809.9|12797.9|12811.6|12799.6|12809.9|12797.9|0
1633625040000|2021-10-07 16:44:00|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|0
1633625080000|2021-10-07 16:44:40|12811.2|12799.2|12809.9|12797.9|12812|12800|12809.9|12797.9|0
1633625110000|2021-10-07 16:45:10|12810.4|12798.4|12812|12800|12812|12800|12810.4|12798.4|0
1633625160000|2021-10-07 16:46:00|12810.7|12798.7|12811.6|12799.6|12812|12800|12810.7|12798.7|5
1633625170000|2021-10-07 16:46:10|12809.9|12797.9|12807.9|12795.9|12809.9|12797.9|12807.9|12795.9|0
1633625180000|2021-10-07 16:46:20|12809.5|12797.5|12809.5|12797.5|12809.5|12797.5|12809.5|12797.5|0
1633625210000|2021-10-07 16:46:50|12811.1|12799.1|12813.2|12801.2|12813.2|12801.2|12811.1|12799.1|0
1633625220000|2021-10-07 16:47:00|12812.8|12800.8|12811.1|12799.1|12812.8|12800.8|12811.1|12799.1|0
1633625230000|2021-10-07 16:47:10|12811.6|12799.6|12813.2|12801.2|12813.2|12801.2|12811.6|12799.6|0
1633625270000|2021-10-07 16:47:50|12812|12800|12811.2|12799.2|12812|12800|12811.2|12799.2|2
1633625290000|2021-10-07 16:48:10|12813.2|12801.2|12813.2|12801.2|12813.2|12801.2|12813.2|12801.2|0
1633625300000|2021-10-07 16:48:20|12814|12802|12812.8|12800.8|12814|12802|12812.8|12800.8|1
1633625330000|2021-10-07 16:48:50|12814.1|12802.1|12814.9|12802.9|12814.9|12802.9|12814.1|12802.1|0
1633625340000|2021-10-07 16:49:00|12814.4|12802.4|12816.5|12804.5|12816.5|12804.5|12814.4|12802.4|1
1633625370000|2021-10-07 16:49:30|12814.9|12802.9|12814.9|12802.9|12814.9|12802.9|12814.9|12802.9|0
1633625380000|2021-10-07 16:49:40|12816.5|12804.5|12816.5|12804.5|12816.5|12804.5|12816.5|12804.5|0
1633625420000|2021-10-07 16:50:20|12815.7|12803.7|12816.5|12804.5|12816.5|12804.5|12815.7|12803.7|2
1633625480000|2021-10-07 16:51:20|||||||||3
1633625490000|2021-10-07 16:51:30|||||||||3
1633625510000|2021-10-07 16:51:50|12814.9|12802.9|12814.9|12802.9|12814.9|12802.9|12814.9|12802.9|0
1633625520000|2021-10-07 16:52:00|12815.7|12803.7|12816.5|12804.5|12816.5|12804.5|12815.7|12803.7|0
1633625550000|2021-10-07 16:52:30|||||||||5
1633625600000|2021-10-07 16:53:20|||||||||5
1633625610000|2021-10-07 16:53:30|12814.9|12802.9|12816.5|12804.5|12816.5|12804.5|12814.9|12802.9|0
1633625630000|2021-10-07 16:53:50|12815.7|12803.7|12816.5|12804.5|12816.5|12804.5|12815.7|12803.7|0
1633625640000|2021-10-07 16:54:00|||||||||1
1633625650000|2021-10-07 16:54:10|||||||||2
1633625700000|2021-10-07 16:55:00|12815.7|12803.7|12816.5|12804.5|12816.5|12804.5|12815.7|12803.7|0
1633625710000|2021-10-07 16:55:10|||||||||2
1633625720000|2021-10-07 16:55:20|12816.6|12804.6|12816.6|12804.6|12816.6|12804.6|12816.6|12804.6|8
1633625730000|2021-10-07 16:55:30|12817.8|12805.8|12817.8|12805.8|12817.8|12805.8|12817.8|12805.8|1
1633625740000|2021-10-07 16:55:40|12817|12805|12817|12805|12817|12805|12817|12805|0
1633625760000|2021-10-07 16:56:00|12817.4|12805.4|12819.1|12807.1|12819.1|12807.1|12817.4|12805.4|0
1633625790000|2021-10-07 16:56:30|12821.6|12809.6|12821.6|12809.6|12821.6|12809.6|12821.6|12809.6|8
1633625800000|2021-10-07 16:56:40|||||||||4
1633625820000|2021-10-07 16:57:00|12819.9|12807.9|12821.6|12809.6|12821.6|12809.6|12819.9|12807.9|0
1633625850000|2021-10-07 16:57:30|12819.9|12807.9|12819.9|12807.9|12819.9|12807.9|12819.9|12807.9|0
1633625880000|2021-10-07 16:58:00|12818.3|12806.3|12816.2|12804.2|12818.3|12806.3|12816.2|12804.2|1
1633625890000|2021-10-07 16:58:10|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|12817.4|12805.4|0
1633625910000|2021-10-07 16:58:30|12815.8|12803.8|12815.8|12803.8|12815.8|12803.8|12815.8|12803.8|0
1633625950000|2021-10-07 16:59:10|12814.1|12802.1|12814.1|12802.1|12814.1|12802.1|12814.1|12802.1|6
1633625980000|2021-10-07 16:59:40|12812.5|12800.5|12812.5|12800.5|12812.5|12800.5|12812.5|12800.5|2
1633625990000|2021-10-07 16:59:50|12813.3|12801.3|12814.2|12802.2|12814.2|12802.2|12813.3|12801.3|1
1633626020000|2021-10-07 17:00:20|12812.5|12800.5|12812.5|12800.5|12812.5|12800.5|12812.5|12800.5|0
1633626050000|2021-10-07 17:00:50|||||||||1
1633626070000|2021-10-07 17:01:10|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|0
1633626080000|2021-10-07 17:01:20|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|0
1633626090000|2021-10-07 17:01:30|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|0
1633626100000|2021-10-07 17:01:40|12815.4|12803.4|12816.2|12804.2|12816.2|12804.2|12815.4|12803.4|0
1633626110000|2021-10-07 17:01:50|12818.7|12806.7|12818.7|12806.7|12818.7|12806.7|12818.7|12806.7|0
1633626150000|2021-10-07 17:02:30|||||||||5
1633626180000|2021-10-07 17:03:00|12817.9|12805.9|12821.6|12809.6|12821.6|12809.6|12817.9|12805.9|1
1633626190000|2021-10-07 17:03:10|12822.8|12810.8|12822.8|12810.8|12822.8|12810.8|12822.8|12810.8|3
1633626200000|2021-10-07 17:03:20|12822|12810|12822.5|12810.5|12822.5|12810.5|12822|12810|0
1633626210000|2021-10-07 17:03:30|12823.3|12811.3|12826.6|12814.6|12826.6|12814.6|12822.8|12810.8|13
1633626220000|2021-10-07 17:03:40|12826.2|12814.2|12823.7|12811.7|12826.2|12814.2|12823.7|12811.7|0
1633626240000|2021-10-07 17:04:00|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|0
1633626260000|2021-10-07 17:04:20|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|0
1633626290000|2021-10-07 17:04:50|12826.6|12814.6|12824.5|12812.5|12826.6|12814.6|12824.5|12812.5|0
1633626300000|2021-10-07 17:05:00|12822.9|12810.9|12823.7|12811.7|12823.7|12811.7|12822.9|12810.9|0
1633626310000|2021-10-07 17:05:10|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|0
1633626320000|2021-10-07 17:05:20|||||||||5
1633626340000|2021-10-07 17:05:40|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|5
1633626350000|2021-10-07 17:05:50|12825.4|12813.4|12824.5|12812.5|12825.4|12813.4|12824.5|12812.5|6
1633626360000|2021-10-07 17:06:00|12822.9|12810.9|12824.5|12812.5|12824.5|12812.5|12822.9|12810.9|0
1633626370000|2021-10-07 17:06:10|12826.6|12814.6|12826.6|12814.6|12826.6|12814.6|12826.2|12814.2|5
1633626390000|2021-10-07 17:06:30|||||||||10
1633626410000|2021-10-07 17:06:50|12825.4|12813.4|12826.6|12814.6|12826.6|12814.6|12825.4|12813.4|0
1633626420000|2021-10-07 17:07:00|12825.4|12813.4|12826.6|12814.6|12826.6|12814.6|12825.4|12813.4|5
1633626430000|2021-10-07 17:07:10|12825.8|12813.8|12826.6|12814.6|12826.6|12814.6|12825.8|12813.8|0
1633626440000|2021-10-07 17:07:20|||||||||5
1633626460000|2021-10-07 17:07:40|||||||||5
1633626470000|2021-10-07 17:07:50|||||||||5
1633626480000|2021-10-07 17:08:00|12825.8|12813.8|12831.5|12811.5|12831.5|12815.9|12825.8|12811.5|38
1633626490000|2021-10-07 17:08:10|12832.3|12812.3|12832.3|12812.3|12832.3|12812.3|12832.3|12812.3|0
1633626500000|2021-10-07 17:08:20|12828.8|12816.8|12829.2|12817.2|12829.2|12817.2|12828.8|12816.8|8
1633626510000|2021-10-07 17:08:30|12828.4|12816.4|12827.1|12815.1|12828.4|12816.4|12827.1|12815.1|5
1633626520000|2021-10-07 17:08:40|12827.6|12815.6|12828.8|12816.8|12828.8|12816.8|12827.1|12815.1|1
1633626530000|2021-10-07 17:08:50|12829.2|12817.2|12829.2|12817.2|12829.2|12817.2|12829.2|12817.2|5
1633626540000|2021-10-07 17:09:00|12831.7|12819.7|12829.2|12817.2|12831.7|12819.7|12829.2|12817.2|0
1633626550000|2021-10-07 17:09:10|||||||||5
1633626570000|2021-10-07 17:09:30|||||||||10
1633626590000|2021-10-07 17:09:50|||||||||5
1633626600000|2021-10-07 17:10:00|12827.1|12815.1|12826.7|12814.7|12828.4|12816.4|12826.7|12814.7|0
1633626620000|2021-10-07 17:10:20|12825.9|12813.9|12826.3|12814.3|12826.7|12814.7|12825.1|12813.1|0
1633626630000|2021-10-07 17:10:30|12827.1|12815.1|12827.1|12815.1|12827.1|12815.1|12827.1|12815.1|0
1633626640000|2021-10-07 17:10:40|12826.3|12814.3|12826.7|12814.7|12826.7|12814.7|12826.3|12814.3|10
1633626650000|2021-10-07 17:10:50|12826.3|12814.3|12825.5|12813.5|12826.3|12814.3|12825.5|12813.5|0
1633626660000|2021-10-07 17:11:00|12825.9|12813.9|12827.1|12815.1|12827.6|12815.6|12825.9|12813.9|5
1633626690000|2021-10-07 17:11:30|12827.6|12815.6|12827.6|12815.6|12827.6|12815.6|12827.6|12815.6|10
1633626700000|2021-10-07 17:11:40|12828|12816|12825.5|12813.5|12828|12816|12825.5|12813.5|0
1633626720000|2021-10-07 17:12:00|12826.8|12814.8|12828|12816|12828|12816|12826.8|12814.8|5
1633626730000|2021-10-07 17:12:10|12829.6|12817.6|12829.6|12817.6|12829.6|12817.6|12828.8|12816.8|0
1633626740000|2021-10-07 17:12:20|12829.7|12817.7|12829.7|12817.7|12829.7|12817.7|12829.7|12817.7|0
1633626750000|2021-10-07 17:12:30|12831.7|12819.7|12831.3|12819.3|12831.7|12819.7|12831.3|12819.3|0
1633626760000|2021-10-07 17:12:40|12829.7|12817.7|12830.1|12818.1|12830.1|12818.1|12829.7|12817.7|4
1633626810000|2021-10-07 17:13:30|12828.4|12816.4|12829.3|12817.3|12829.3|12817.3|12828.4|12816.4|13
1633626820000|2021-10-07 17:13:40|12830.1|12818.1|12828.4|12816.4|12830.1|12818.1|12826.4|12814.4|0
1633626830000|2021-10-07 17:13:50|12826.8|12814.8|12827.8|12807.8|12827.8|12814.8|12823|12807.8|12
1633626840000|2021-10-07 17:14:00|12827.4|12807.4|12829.1|12809.1|12829.1|12809.1|12826.6|12806.6|5
1633626850000|2021-10-07 17:14:10|12825.5|12813.5|12826.3|12814.3|12826.3|12814.3|12825.5|12813.5|0
1633626860000|2021-10-07 17:14:20|12825.5|12813.5|12826.3|12814.3|12826.3|12814.3|12825.5|12813.5|2
1633626870000|2021-10-07 17:14:30|12825.5|12813.5|12823.9|12811.9|12826.4|12814.4|12823.9|12811.9|5
1633626880000|2021-10-07 17:14:40|12823.1|12811.1|12821.8|12809.8|12823.1|12811.1|12821.8|12809.8|0
1633626890000|2021-10-07 17:14:50|12822.2|12810.2|12820.1|12808.1|12823.1|12811.1|12820.1|12808.1|29
1633626900000|2021-10-07 17:15:00|12820.5|12808.5|12827.4|12807.4|12827.4|12809.3|12820.5|12806.6|0
1633626910000|2021-10-07 17:15:10|12827.8|12807.8|12827.6|12815.6|12829.1|12815.6|12825.5|12807.8|0
1633626920000|2021-10-07 17:15:20|12828.4|12816.4|12828.8|12816.8|12828.8|12816.8|12828.4|12816.4|5
1633626940000|2021-10-07 17:15:40|12829.3|12817.3|12830.1|12818.1|12830.1|12818.1|12829.3|12817.3|0
1633626960000|2021-10-07 17:16:00|12830.9|12818.9|12832.2|12820.2|12832.2|12820.2|12830.9|12818.9|5
1633626970000|2021-10-07 17:16:10|12832.6|12820.6|12835.9|12823.9|12835.9|12823.9|12832.6|12820.6|1
1633626980000|2021-10-07 17:16:20|12834.2|12822.2|12834.2|12822.2|12834.2|12822.2|12834.2|12822.2|0
1633627000000|2021-10-07 17:16:40|||||||||5
1633627020000|2021-10-07 17:17:00|||||||||9
1633627030000|2021-10-07 17:17:10|||||||||2
1633627040000|2021-10-07 17:17:20|12834.3|12822.3|12835.1|12823.1|12835.1|12823.1|12834.3|12822.3|5
1633627050000|2021-10-07 17:17:30|12833.5|12821.5|12833|12821|12834.3|12822.3|12833|12821|2
1633627060000|2021-10-07 17:17:40|12834.7|12822.7|12834.7|12822.7|12834.7|12822.7|12834.7|12822.7|0
1633627070000|2021-10-07 17:17:50|12831.4|12819.4|12831.4|12819.4|12831.4|12819.4|12831.4|12819.4|3
1633627080000|2021-10-07 17:18:00|12832.2|12820.2|12835.1|12823.1|12835.1|12823.1|12832.2|12820.2|16
1633627090000|2021-10-07 17:18:10|12836|12824|12832.6|12820.6|12836|12824|12831.4|12819.4|13
1633627100000|2021-10-07 17:18:20|12833.1|12821.1|12829.8|12817.8|12833.1|12821.1|12829.8|12817.8|0
1633627110000|2021-10-07 17:18:30|12829.3|12817.3|12831.4|12819.4|12831.4|12819.4|12829.3|12817.3|5
1633627120000|2021-10-07 17:18:40|12832.2|12820.2|12832.2|12820.2|12832.2|12820.2|12832.2|12820.2|0
1633627130000|2021-10-07 17:18:50|12831.4|12819.4|12832.2|12820.2|12832.2|12820.2|12831.4|12819.4|2
1633627150000|2021-10-07 17:19:10|12832.7|12820.7|12832.7|12820.7|12832.7|12820.7|12832.7|12820.7|3
1633627160000|2021-10-07 17:19:20|12832.2|12820.2|12831.4|12819.4|12832.2|12820.2|12831.4|12819.4|0
1633627170000|2021-10-07 17:19:30|12829.3|12817.3|12826.8|12814.8|12829.3|12817.3|12826.8|12814.8|3
1633627180000|2021-10-07 17:19:40|12827.3|12815.3|12828.9|12816.9|12828.9|12816.9|12827.3|12815.3|7
1633627190000|2021-10-07 17:19:50|12830.2|12818.2|12831|12819|12831|12819|12830.2|12818.2|0
1633627200000|2021-10-07 17:20:00|12830.2|12818.2|12830.2|12818.2|12830.2|12818.2|12830.2|12818.2|0
1633627210000|2021-10-07 17:20:10|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|5
1633627220000|2021-10-07 17:20:20|12831|12819|12828.9|12816.9|12831|12819|12828.9|12816.9|0
1633627230000|2021-10-07 17:20:30|12828.1|12816.1|12828.1|12816.1|12828.1|12816.1|12828.1|12816.1|0
1633627240000|2021-10-07 17:20:40|12826.8|12814.8|12828.1|12816.1|12828.1|12816.1|12826.8|12814.8|5
1633627250000|2021-10-07 17:20:50|12833.4|12813.4|12833.4|12813.4|12833.4|12813.4|12833.4|12813.4|3
1633627260000|2021-10-07 17:21:00|12832.6|12812.6|12832.6|12812.6|12832.6|12812.6|12832.6|12812.6|0
1633627270000|2021-10-07 17:21:10|12830.9|12810.9|12826.5|12814.5|12830.9|12814.5|12826.5|12810.9|0
1633627280000|2021-10-07 17:21:20|12826.1|12814.1|12824.4|12812.4|12826.1|12814.1|12824.4|12812.4|0
1633627300000|2021-10-07 17:21:40|||||||||5
1633627310000|2021-10-07 17:21:50|12824.8|12812.8|12824.8|12812.8|12824.8|12812.8|12824.8|12812.8|0
1633627320000|2021-10-07 17:22:00|12826.9|12814.9|12830.5|12810.5|12831.3|12814.9|12826.1|12810.5|5
1633627330000|2021-10-07 17:22:10|12826.1|12814.1|12824|12812|12826.1|12814.1|12824|12812|0
1633627340000|2021-10-07 17:22:20|12823.6|12811.6|12824.5|12812.5|12824.5|12812.5|12823.6|12811.6|0
1633627360000|2021-10-07 17:22:40|12823.2|12811.2|12823.2|12811.2|12823.2|12811.2|12823.2|12811.2|0
1633627370000|2021-10-07 17:22:50|12823.6|12811.6|12825.3|12813.3|12825.3|12813.3|12823.6|12811.6|0
1633627390000|2021-10-07 17:23:10|12826.1|12814.1|12826.9|12814.9|12826.9|12814.9|12826.1|12814.1|5
1633627410000|2021-10-07 17:23:30|12830.1|12810.1|12829.6|12809.6|12830.1|12810.1|12829.6|12809.6|0
1633627420000|2021-10-07 17:23:40|12830.1|12810.1|12826.5|12814.5|12830.1|12814.5|12826.5|12810.1|5
1633627480000|2021-10-07 17:24:40|12825.7|12813.7|12824.4|12812.4|12825.7|12813.7|12824.4|12812.4|0
1633627490000|2021-10-07 17:24:50|12822.4|12810.4|12822.8|12810.8|12824|12812|12822.4|12810.4|5
1633627510000|2021-10-07 17:25:10|12829.2|12799.2|12822.9|12802.9|12829.2|12802.9|12822.9|12799.2|20
1633627520000|2021-10-07 17:25:20|12822.1|12802.1|12821.3|12801.3|12822.1|12802.1|12820.9|12800.9|2
1633627530000|2021-10-07 17:25:30|12827.2|12797.2|12827.2|12797.2|12827.2|12797.2|12827.2|12797.2|5
1633627540000|2021-10-07 17:25:40|12822.6|12802.6|12825.1|12805.1|12825.1|12805.1|12822.6|12802.6|0
1633627550000|2021-10-07 17:25:50|12825.5|12805.5|12826.8|12806.8|12826.8|12806.8|12825.5|12805.5|0
1633627560000|2021-10-07 17:26:00|12826.3|12806.3|12825.5|12805.5|12826.3|12806.3|12825.5|12805.5|0
1633627570000|2021-10-07 17:26:10|12827.2|12807.2|12828|12808|12828|12808|12827.2|12807.2|5
1633627580000|2021-10-07 17:26:20|12825.9|12805.9|12826.8|12806.8|12827.2|12807.2|12825.9|12805.9|0
1633627590000|2021-10-07 17:26:30|12827.2|12807.2|12828|12808|12828|12808|12827.2|12807.2|0
1633627610000|2021-10-07 17:26:50|12827.2|12807.2|12827.2|12807.2|12827.2|12807.2|12827.2|12807.2|0
1633627620000|2021-10-07 17:27:00|12828|12808|12828|12808|12828|12808|12828|12808|0
1633627630000|2021-10-07 17:27:10|12825.9|12805.9|12825.9|12805.9|12827.2|12807.2|12825.9|12805.9|5
1633627640000|2021-10-07 17:27:20|12825.5|12805.5|12826|12806|12826|12806|12825.5|12805.5|0
1633627650000|2021-10-07 17:27:30|12826.4|12806.4|12823.6|12811.6|12826.4|12812.1|12823.6|12806.4|5
1633627660000|2021-10-07 17:27:40|12826.8|12806.8|12823.6|12811.6|12827.2|12811.6|12823.6|12806.8|0
1633627670000|2021-10-07 17:27:50|12827.2|12807.2|12826.4|12806.4|12827.2|12807.2|12826.4|12806.4|0
1633627680000|2021-10-07 17:28:00|12825.6|12805.6|12825.6|12805.6|12826.4|12807.9|12818.2|12803.5|5
1633627690000|2021-10-07 17:28:10|12824.3|12804.3|12823.1|12803.1|12824.7|12804.7|12823.1|12803.1|0
1633627700000|2021-10-07 17:28:20|12818.7|12806.7|12822.7|12802.7|12824.7|12806.7|12818.2|12802.7|5
1633627710000|2021-10-07 17:28:30|12823.1|12803.1|12820.4|12808.4|12823.1|12808.4|12819.5|12803.1|0
1633627720000|2021-10-07 17:28:40|12823.5|12803.5|12823.1|12803.1|12823.9|12803.9|12823.1|12803.1|0
1633627730000|2021-10-07 17:28:50|12823.5|12803.5|12825.2|12805.2|12825.2|12805.2|12823.5|12803.5|5
1633627740000|2021-10-07 17:29:00|12824.7|12804.7|12823.5|12803.5|12825.2|12805.2|12823.1|12803.1|0
1633627750000|2021-10-07 17:29:10|12820|12808|12820|12808|12820|12808|12820|12808|0
1633627760000|2021-10-07 17:29:20|12819.5|12807.5|12823.1|12803.1|12823.1|12807.5|12819.5|12803.1|0
1633627800000|2021-10-07 17:30:00|12823.9|12803.9|12823.5|12803.5|12823.9|12803.9|12823.5|12803.5|5
1633627810000|2021-10-07 17:30:10|12820|12808|12821.6|12809.6|12821.6|12809.6|12820|12808|1
1633627820000|2021-10-07 17:30:20|12823.7|12811.7|12827.4|12815.4|12827.4|12815.4|12823.6|12806.8|1
1633627830000|2021-10-07 17:30:30|12829|12817|12829.5|12817.5|12829.5|12817.5|12829|12817|5
1633627840000|2021-10-07 17:30:40|12827.8|12815.8|12829.5|12817.5|12829.9|12817.9|12827.8|12815.8|0
1633627850000|2021-10-07 17:30:50|12829.9|12817.9|12830.7|12818.7|12830.7|12818.7|12829.9|12817.9|0
1633627860000|2021-10-07 17:31:00|12831.5|12819.5|12830.3|12818.3|12831.5|12819.5|12830.3|12818.3|0
1633627880000|2021-10-07 17:31:20|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|1
1633627900000|2021-10-07 17:31:40|12827.5|12815.5|12827.5|12815.5|12827.5|12815.5|12827.5|12815.5|0
1633627920000|2021-10-07 17:32:00|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|0
1633627930000|2021-10-07 17:32:10|12825|12813|12825.4|12813.4|12825.4|12813.4|12825|12813|0
1633627940000|2021-10-07 17:32:20|12827|12815|12825.4|12813.4|12830.2|12815|12825.4|12810.2|0
1633627950000|2021-10-07 17:32:30|12824.5|12812.5|12824.9|12812.9|12824.9|12812.9|12824.5|12812.5|0
1633627960000|2021-10-07 17:32:40|12823.7|12811.7|12825.8|12813.8|12825.8|12813.8|12823.7|12811.7|5
1633627970000|2021-10-07 17:32:50|12826.2|12814.2|12827.8|12815.8|12827.8|12815.8|12826.2|12814.2|0
1633627980000|2021-10-07 17:33:00|12830.6|12810.6|12830.1|12810.1|12831|12811|12830.1|12810.1|13
1633627990000|2021-10-07 17:33:10|12830.6|12810.6|12831|12811|12831.4|12811.4|12830.6|12810.6|0
1633628000000|2021-10-07 17:33:20|12831.4|12811.4|12827.8|12815.8|12831.4|12815.8|12827.8|12811.4|0
1633628010000|2021-10-07 17:33:30|12831|12811|12831.4|12811.4|12831.4|12811.4|12831|12811|5
1633628040000|2021-10-07 17:34:00|12827.8|12815.8|12827.8|12815.8|12827.8|12815.8|12827.8|12815.8|5
1633628050000|2021-10-07 17:34:10|12828.7|12816.7|12829.1|12817.1|12829.1|12817.1|12828.7|12816.7|0
1633628060000|2021-10-07 17:34:20|12829.5|12817.5|12830.3|12818.3|12830.3|12818.3|12829.5|12817.5|7
1633628070000|2021-10-07 17:34:30|12828.3|12816.3|12828.7|12816.7|12828.7|12816.7|12828.3|12816.3|0
1633628080000|2021-10-07 17:34:40|12829.1|12817.1|12829.5|12817.5|12830.3|12818.3|12829.1|12817.1|0
1633628090000|2021-10-07 17:34:50|12830.3|12818.3|12829.9|12817.9|12830.3|12818.3|12829.9|12817.9|5
1633628100000|2021-10-07 17:35:00|12830.3|12818.3|12830.3|12818.3|12830.3|12818.3|12829.9|12817.9|0
1633628110000|2021-10-07 17:35:10|12830.4|12818.4|12832.4|12820.4|12832.4|12820.4|12830.4|12818.4|7
1633628120000|2021-10-07 17:35:20|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|0
1633628130000|2021-10-07 17:35:30|12831.2|12819.2|12831.2|12819.2|12831.2|12819.2|12831.2|12819.2|5
1633628140000|2021-10-07 17:35:40|12832|12820|12832|12820|12832|12820|12830.4|12818.4|3
1633628150000|2021-10-07 17:35:50|12832.9|12820.9|12832|12820|12832.9|12820.9|12832|12820|1
1633628160000|2021-10-07 17:36:00|12832.9|12820.9|12833.3|12821.3|12833.3|12821.3|12832.9|12820.9|5
1633628200000|2021-10-07 17:36:40|12831.6|12819.6|12833.3|12821.3|12833.3|12821.3|12831.6|12819.6|5
1633628210000|2021-10-07 17:36:50|12833.7|12821.7|12835.4|12823.4|12835.4|12823.4|12833.7|12821.7|10
1633628220000|2021-10-07 17:37:00|12836.2|12824.2|12835.8|12823.8|12836.2|12824.2|12835.8|12823.8|12
1633628230000|2021-10-07 17:37:10|12835.4|12823.4|12830.3|12818.3|12835.4|12823.4|12830.3|12814.7|12
1633628250000|2021-10-07 17:37:30|12834.7|12814.7|12831.1|12819.1|12834.7|12819.1|12831.1|12814.7|0
1633628260000|2021-10-07 17:37:40|12832.8|12820.8|12832.8|12820.8|12832.8|12820.8|12832.8|12820.8|0
1633628270000|2021-10-07 17:37:50|12837.7|12817.7|12833.2|12821.2|12837.7|12821.2|12833.2|12817.7|5
1633628280000|2021-10-07 17:38:00|12834|12822|12834|12822|12834|12822|12833.2|12821.2|0
1633628300000|2021-10-07 17:38:20|12832.8|12820.8|12832.8|12820.8|12832.8|12820.8|12832.8|12820.8|0
1633628310000|2021-10-07 17:38:30|12834.5|12822.5|12834|12822|12834.5|12822.5|12834|12822|5
1633628320000|2021-10-07 17:38:40|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|0
1633628330000|2021-10-07 17:38:50|12835.3|12823.3|12835.3|12823.3|12835.3|12823.3|12835.3|12823.3|0
1633628340000|2021-10-07 17:39:00|12833.2|12821.2|12831.2|12819.2|12833.2|12821.2|12831.2|12819.2|0
1633628350000|2021-10-07 17:39:10|12832|12820|12832|12820|12832.8|12820.8|12832|12820|6
1633628420000|2021-10-07 17:40:20|12833.7|12821.7|12833.7|12821.7|12833.7|12821.7|12833.7|12821.7|1
1633628430000|2021-10-07 17:40:30|12834.5|12822.5|12835.7|12823.7|12835.7|12823.7|12834.5|12822.5|0
1633628450000|2021-10-07 17:40:50|12834.9|12822.9|12834.9|12822.9|12834.9|12822.9|12834.9|12822.9|0
1633628470000|2021-10-07 17:41:10|12834.1|12822.1|12834.1|12822.1|12834.1|12822.1|12834.1|12822.1|0
1633628490000|2021-10-07 17:41:30|12834.9|12822.9|12834.9|12822.9|12834.9|12822.9|12834.9|12822.9|0
1633628500000|2021-10-07 17:41:40|12833.2|12821.2|12833.2|12821.2|12833.2|12821.2|12833.2|12821.2|0
1633628530000|2021-10-07 17:42:10|12831.2|12819.2|12833.2|12821.2|12833.2|12821.2|12831.2|12819.2|0
1633628540000|2021-10-07 17:42:20|12834.1|12822.1|12833.2|12821.2|12834.1|12822.1|12833.2|12821.2|1
1633628550000|2021-10-07 17:42:30|12832.8|12820.8|12832.8|12820.8|12832.8|12820.8|12832.8|12820.8|0
1633628560000|2021-10-07 17:42:40|12828.7|12816.7|12829.5|12817.5|12829.9|12817.9|12828.7|12816.7|0
1633628570000|2021-10-07 17:42:50|12829.9|12817.9|12828.7|12816.7|12829.9|12817.9|12828.7|12816.7|1
1633628580000|2021-10-07 17:43:00|12828.3|12816.3|12829.9|12817.9|12830.3|12818.3|12828.3|12816.3|0
1633628590000|2021-10-07 17:43:10|12829.5|12817.5|12827.8|12815.8|12829.5|12817.5|12827.8|12815.8|0
1633628600000|2021-10-07 17:43:20|12827.4|12815.4|12826.1|12814.1|12827.4|12815.4|12826.1|12814.1|10
1633628610000|2021-10-07 17:43:30|12825.3|12813.3|12825.3|12813.3|12825.3|12813.3|12825.3|12813.3|0
1633628630000|2021-10-07 17:43:50|12822.4|12810.4|12821.6|12809.6|12822.4|12810.4|12821.6|12809.6|0
1633628640000|2021-10-07 17:44:00|12822.4|12810.4|12822.4|12810.4|12824.9|12812.9|12821.5|12809.5|2
1633628650000|2021-10-07 17:44:10|12822.8|12810.8|12822.8|12810.8|12824.1|12812.1|12822|12810|0
1633628660000|2021-10-07 17:44:20|12824.9|12812.9|12824.9|12812.9|12824.9|12812.9|12824.9|12812.9|0
1633628670000|2021-10-07 17:44:30|12823.3|12811.3|12822.8|12810.8|12823.3|12811.3|12822.8|12810.8|0
1633628680000|2021-10-07 17:44:40|12824.5|12812.5|12824.9|12812.9|12824.9|12812.9|12824.5|12812.5|0
1633628690000|2021-10-07 17:44:50|12824.1|12812.1|12824.1|12812.1|12824.1|12812.1|12824.1|12812.1|0
1633628700000|2021-10-07 17:45:00|12822.8|12810.8|12822.8|12810.8|12824.1|12812.1|12822.8|12810.8|0
1633628730000|2021-10-07 17:45:30|12822.4|12810.4|12822.4|12810.4|12822.4|12810.4|12822.4|12810.4|0
1633628740000|2021-10-07 17:45:40|12822.8|12810.8|12828.5|12808.5|12828.5|12810.8|12822.8|12808.5|4
1633628750000|2021-10-07 17:45:50|12829.3|12809.3|12824.5|12812.5|12829.3|12812.5|12824.1|12808.5|0
1633628770000|2021-10-07 17:46:10|12825.3|12813.3|12829.8|12809.8|12829.8|12813.3|12825.3|12809.8|10
1633628780000|2021-10-07 17:46:20|12826.5|12806.5|12826.1|12806.1|12826.5|12806.5|12825.6|12805.6|0
1633628790000|2021-10-07 17:46:30|12821.6|12809.6|12823.3|12811.3|12823.3|12811.3|12821.6|12809.6|2
1633628800000|2021-10-07 17:46:40|12822.8|12810.8|12822.8|12810.8|12822.8|12810.8|12822.8|12810.8|2
1633628810000|2021-10-07 17:46:50|12823.3|12811.3|12824.9|12812.9|12825|12813|12822.4|12810.4|9
1633628820000|2021-10-07 17:47:00|12824.1|12812.1|12823.3|12811.3|12825.8|12813.8|12822.8|12810.8|1
1633628830000|2021-10-07 17:47:10|12822.8|12810.8|12822.8|12810.8|12823.3|12811.3|12822.8|12810.8|0
1633628840000|2021-10-07 17:47:20|12820.8|12808.8|12822.1|12810.1|12823.7|12811.7|12820.8|12808.8|5
1633628860000|2021-10-07 17:47:40|12822.5|12810.5|12822.9|12810.9|12823.7|12811.7|12822.5|12810.5|0
1633628870000|2021-10-07 17:47:50|12822.5|12810.5|12823.3|12811.3|12823.3|12811.3|12822|12810|0
1633628880000|2021-10-07 17:48:00|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|0
1633628890000|2021-10-07 17:48:10|12822|12810|12822|12810|12822|12810|12821.2|12809.2|2
1633628900000|2021-10-07 17:48:20|12821.6|12809.6|12822|12810|12822|12810|12821.6|12809.6|0
1633628910000|2021-10-07 17:48:30|12821.2|12809.2|12821.2|12809.2|12822|12810|12821.2|12809.2|0
1633628920000|2021-10-07 17:48:40|12822|12810|12824.1|12812.1|12824.1|12812.1|12822|12810|0
1633628940000|2021-10-07 17:49:00|12822|12810|12823.6|12811.6|12823.6|12811.6|12822|12810|0
1633628950000|2021-10-07 17:49:10|12822.8|12810.8|12822|12810|12822.8|12810.8|12821.1|12809.1|2
1633628970000|2021-10-07 17:49:30|12822.8|12810.8|12823.6|12811.6|12824.1|12812.1|12822.8|12810.8|6
1633628980000|2021-10-07 17:49:40|12824.1|12812.1|12825.7|12813.7|12825.7|12813.7|12824.1|12812.1|0
1633629000000|2021-10-07 17:50:00|12826.5|12814.5|12830.3|12818.3|12830.3|12818.3|12826.5|12814.5|2
1633629010000|2021-10-07 17:50:10|12832.4|12820.4|12830.7|12818.7|12832.4|12820.4|12830.7|12818.7|4
1633629020000|2021-10-07 17:50:20|12830.3|12818.3|12829.5|12817.5|12830.3|12818.3|12828.7|12816.7|0
1633629030000|2021-10-07 17:50:30|12828.7|12816.7|12829.5|12817.5|12830.7|12818.7|12827|12815|0
1633629040000|2021-10-07 17:50:40|12828.7|12816.7|12829.5|12817.5|12830.7|12818.7|12828.7|12816.7|4
1633629050000|2021-10-07 17:50:50|12830.7|12818.7|12829.5|12817.5|12830.7|12818.7|12829.5|12817.5|0
1633629060000|2021-10-07 17:51:00|12828.7|12816.7|12829.5|12817.5|12830.7|12818.7|12828.7|12816.7|0
1633629070000|2021-10-07 17:51:10|12833.1|12813.1|12828.7|12816.7|12833.1|12816.7|12828.7|12813.1|0
1633629080000|2021-10-07 17:51:20|12830.7|12818.7|12829.5|12817.5|12830.7|12818.7|12829.5|12817.5|0
1633629090000|2021-10-07 17:51:30|12829.9|12817.9|12829.5|12817.5|12829.9|12817.9|12829.5|12817.5|0
1633629110000|2021-10-07 17:51:50|12829.9|12817.9|12829.5|12817.5|12830.7|12818.7|12829.5|12817.5|0
1633629120000|2021-10-07 17:52:00|||||||||1
1633629160000|2021-10-07 17:52:40|12832|12820|12832|12820|12832|12820|12832|12820|4
1633629170000|2021-10-07 17:52:50|12832.4|12820.4|12832.4|12820.4|12832.4|12820.4|12832.4|12820.4|2
1633629180000|2021-10-07 17:53:00|12833.7|12821.7|12834.5|12822.5|12834.5|12822.5|12833.7|12821.7|0
1633629210000|2021-10-07 17:53:30|12834.1|12822.1|12832.5|12820.5|12834.1|12822.1|12832.5|12820.5|0
1633629220000|2021-10-07 17:53:40|12833.3|12821.3|12833.3|12821.3|12833.7|12821.7|12833.3|12821.3|0
1633629230000|2021-10-07 17:53:50|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|12833.3|12821.3|0
1633629240000|2021-10-07 17:54:00|12834.1|12822.1|12834.1|12822.1|12834.5|12822.5|12834.1|12822.1|4
1633629250000|2021-10-07 17:54:10|12832.8|12820.8|12831.6|12819.6|12833.3|12821.3|12831.6|12819.6|0
1633629260000|2021-10-07 17:54:20|12832|12820|12834.9|12822.9|12834.9|12822.9|12831.6|12819.6|0
1633629270000|2021-10-07 17:54:30|12835.4|12823.4|12835.7|12823.7|12835.7|12823.7|12833.2|12821.2|1
1633629280000|2021-10-07 17:54:40|12834.9|12822.9|12834.9|12822.9|12834.9|12822.9|12834.1|12822.1|5
1633629290000|2021-10-07 17:54:50|12835.7|12823.7|12837.4|12825.4|12837.4|12825.4|12835.7|12823.7|0
1633629300000|2021-10-07 17:55:00|12835.3|12823.3|12837.4|12825.4|12837.4|12825.4|12835.3|12823.3|5
1633629310000|2021-10-07 17:55:10|12837|12825|12836.5|12824.5|12837|12825|12836.5|12824.5|3
1633629320000|2021-10-07 17:55:20|12838.6|12826.6|12844.9|12832.9|12846.1|12834.1|12838.6|12826.6|5
1633629330000|2021-10-07 17:55:30|12846.1|12834.1|12846.1|12834.1|12846.1|12834.1|12844.9|12832.9|0
1633629340000|2021-10-07 17:55:40|12844.9|12832.9|12849|12837|12850.3|12838.3|12844.9|12832.9|0
1633629350000|2021-10-07 17:55:50|12846.1|12834.1|12844.8|12832.8|12846.1|12834.1|12844.8|12832.8|1
1633629360000|2021-10-07 17:56:00|12846.9|12834.9|12851.9|12839.9|12851.9|12839.9|12846.9|12834.9|8
1633629370000|2021-10-07 17:56:10|12850.3|12838.3|12851.9|12839.9|12851.9|12839.9|12850.3|12838.3|0
1633629400000|2021-10-07 17:56:40|12851.5|12839.5|12851.5|12839.5|12851.5|12839.5|12851.5|12839.5|25
1633629410000|2021-10-07 17:56:50|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|12851.9|12839.9|0
1633629420000|2021-10-07 17:57:00|12853.5|12841.5|12853.6|12841.6|12853.6|12841.6|12853.5|12841.5|19
1633629430000|2021-10-07 17:57:10|12852.7|12840.7|12851.5|12839.5|12852.7|12840.7|12851.5|12839.5|2
1633629440000|2021-10-07 17:57:20|12849.4|12837.4|12849.8|12837.8|12850.7|12838.7|12849.4|12837.4|3
1633629460000|2021-10-07 17:57:40|||||||||1
1633629470000|2021-10-07 17:57:50|12850.3|12838.3|12851.9|12839.9|12851.9|12839.9|12850.3|12838.3|1
1633629480000|2021-10-07 17:58:00|||||||||4
1633629490000|2021-10-07 17:58:10|12852.3|12840.3|12854.8|12842.8|12855.7|12843.7|12852.3|12840.3|3
1633629500000|2021-10-07 17:58:20|12856.1|12844.1|12856.1|12844.1|12856.9|12844.9|12854.8|12842.8|5
1633629510000|2021-10-07 17:58:30|12856.9|12844.9|12859.8|12847.8|12860.7|12848.7|12856.9|12844.9|6
1633629520000|2021-10-07 17:58:40|12859.4|12847.4|12859|12847|12859.4|12847.4|12859|12847|2
1633629530000|2021-10-07 17:58:50|12856.9|12844.9|12858.6|12846.6|12859|12847|12856.9|12844.9|0
1633629540000|2021-10-07 17:59:00|12859|12847|12859|12847|12859|12847|12859|12847|25
1633629550000|2021-10-07 17:59:10|12857.7|12845.7|12856.5|12844.5|12859|12847|12854.8|12842.8|0
1633629560000|2021-10-07 17:59:20|12854.8|12842.8|12855.2|12843.2|12858.8|12843.2|12850.7|12838.7|7
1633629570000|2021-10-07 17:59:30|12854.4|12842.4|12848.2|12836.2|12854.4|12842.4|12847|12835|5
1633629580000|2021-10-07 17:59:40|12850.7|12838.7|12850.3|12838.3|12852.8|12840.8|12849.1|12837.1|7
1633629590000|2021-10-07 17:59:50|12851.2|12839.2|12850.3|12838.3|12852|12840|12850.3|12838.3|7
1633629600000|2021-10-07 18:00:00|12851.2|12839.2|12856.6|12844.6|12856.6|12844.6|12850.3|12838.3|33
1633629610000|2021-10-07 18:00:10|12858.2|12846.2|12856.1|12844.1|12859|12847|12856.1|12844.1|4
1633629620000|2021-10-07 18:00:20|12858.6|12846.6|12857.4|12845.4|12858.6|12846.6|12856.1|12844.1|4
1633629630000|2021-10-07 18:00:30|12856.1|12844.1|12857|12845|12857.4|12845.4|12854.5|12842.5|1
1633629640000|2021-10-07 18:00:40|12858.6|12846.6|12856.6|12844.6|12858.6|12846.6|12856.6|12844.6|2
1633629650000|2021-10-07 18:00:50|12854.9|12842.9|12854.5|12842.5|12855.4|12843.4|12854.5|12842.5|5
1633629660000|2021-10-07 18:01:00|12853.7|12841.7|12851.2|12839.2|12854.5|12842.5|12850.3|12838.3|27
1633629670000|2021-10-07 18:01:10|12850.4|12838.4|12850.4|12838.4|12850.4|12838.4|12850.4|12838.4|0
1633629680000|2021-10-07 18:01:20|12851.2|12839.2|12851.2|12839.2|12851.2|12839.2|12851.2|12839.2|0
1633629690000|2021-10-07 18:01:30|12850.4|12838.4|12850.8|12838.8|12850.8|12838.8|12850.4|12838.4|0
1633629700000|2021-10-07 18:01:40|12850.4|12838.4|12850|12838|12850.4|12838.4|12849.5|12837.5|0
1633629720000|2021-10-07 18:02:00|12850.8|12838.8|12849.1|12837.1|12850.8|12838.8|12849.1|12837.1|0
1633629730000|2021-10-07 18:02:10|12849.5|12837.5|12847.9|12835.9|12849.5|12837.5|12846.6|12834.6|0
1633629740000|2021-10-07 18:02:20|12848.7|12836.7|12848.7|12836.7|12848.7|12836.7|12847.9|12835.9|0
1633629750000|2021-10-07 18:02:30|12850|12838|12848.3|12836.3|12850|12838|12848.3|12836.3|2
1633629760000|2021-10-07 18:02:40|12847.5|12835.5|12848.7|12836.7|12849.5|12837.5|12847.5|12835.5|0
1633629770000|2021-10-07 18:02:50|12847.5|12835.5|12847|12835|12847.5|12835.5|12847|12835|5
1633629780000|2021-10-07 18:03:00|12846.2|12834.2|12846.2|12834.2|12846.2|12834.2|12846.2|12834.2|2
1633629790000|2021-10-07 18:03:10|12845.4|12833.4|12845.4|12833.4|12845.4|12833.4|12845.4|12833.4|2
1633629810000|2021-10-07 18:03:30|12846.2|12834.2|12846.2|12834.2|12846.2|12834.2|12846.2|12834.2|4
1633629820000|2021-10-07 18:03:40|12845.4|12833.4|12847.1|12835.1|12847.1|12835.1|12845.4|12833.4|9
1633629840000|2021-10-07 18:04:00|12844.6|12832.6|12844.6|12832.6|12845.8|12833.8|12844.6|12832.6|0
1633629870000|2021-10-07 18:04:30|12847.1|12835.1|12844.6|12832.6|12847.1|12835.1|12844.6|12832.6|13
1633629880000|2021-10-07 18:04:40|12845|12833|12844.6|12832.6|12845.8|12833.8|12844.6|12832.6|3
1633629890000|2021-10-07 18:04:50|12842.9|12830.9|12847.5|12835.5|12848.3|12836.3|12842.9|12830.9|8
1633629900000|2021-10-07 18:05:00|12848.3|12836.3|12848.3|12836.3|12848.3|12836.3|12848.3|12836.3|0
1633699800000|2021-10-08 13:30:00|12871.6|12859.6|12888.1|12868.1|12888.1|12875.4|12867|12852.2|30
1633699810000|2021-10-08 13:30:10|12889.3|12869.3|12894.1|12882.1|12896.2|12884.2|12878.3|12860.6|47
1633699820000|2021-10-08 13:30:20|12896|12876|12896.2|12884.2|12896.6|12884.6|12889.9|12873.5|4
1633699830000|2021-10-08 13:30:30|12896.6|12884.6|12894.5|12882.5|12897.9|12885.9|12889.1|12874.3|0
1633699840000|2021-10-08 13:30:40|12894.9|12882.9|12905.6|12885.6|12906|12890|12894.5|12882.5|9
1633699850000|2021-10-08 13:30:50|12904.8|12884.8|12901.2|12889.2|12905.6|12891.3|12901.2|12883.5|0
1633699860000|2021-10-08 13:31:00|12902|12890|12894.5|12882.5|12903.9|12890|12894.5|12882.5|1
1633699870000|2021-10-08 13:31:10|12894.9|12882.9|12896.2|12884.2|12896.2|12884.2|12894.5|12882.5|1
1633699880000|2021-10-08 13:31:20|12897|12885|12897|12885|12897.9|12885.9|12897|12885|8
1633699890000|2021-10-08 13:31:30|12895.3|12883.3|12888.5|12868.5|12895.3|12883.3|12885.8|12866.8|13
1633699900000|2021-10-08 13:31:40|12885.6|12865.6|12882.9|12870.9|12886.4|12872.9|12882|12865.6|0
1633699910000|2021-10-08 13:31:50|12882|12870|12879.5|12867.5|12882|12870|12877.9|12865.9|0
1633699920000|2021-10-08 13:32:00|12879.1|12867.1|12877.9|12865.9|12880.6|12867.1|12872.9|12860.6|0
1633699930000|2021-10-08 13:32:10|12881.5|12861.5|12880|12868|12883.7|12871.7|12877|12860.6|0
1633699940000|2021-10-08 13:32:20|12882.5|12870.5|12883.3|12871.3|12883.3|12871.3|12881.2|12869.2|0
1633699950000|2021-10-08 13:32:30|12883.7|12871.7|12878.7|12866.7|12884.5|12872.5|12878.7|12866.7|0
1633699960000|2021-10-08 13:32:40|12878.3|12866.3|12873.3|12861.3|12878.3|12866.3|12872.5|12860.5|2
1633699970000|2021-10-08 13:32:50|12875.4|12863.4|12874.1|12862.1|12875.4|12863.4|12873.3|12861.3|0
1633699980000|2021-10-08 13:33:00|12875.4|12863.4|12875.4|12863.4|12877.5|12865.5|12872|12860|6
1633699990000|2021-10-08 13:33:10|12874.5|12862.5|12863.7|12851.7|12874.5|12862.5|12862.4|12850.4|2
1633700000000|2021-10-08 13:33:20|12869.3|12849.3|12862.4|12850.4|12870.2|12852.9|12862.4|12848.9|1
1633700010000|2021-10-08 13:33:30|12863.3|12851.3|12863.3|12851.3|12863.3|12851.3|12863.3|12851.3|0
1633700020000|2021-10-08 13:33:40|12863.7|12851.7|12865.8|12853.8|12865.8|12853.8|12863.7|12851.7|1
1633700030000|2021-10-08 13:33:50|12865.4|12853.4|12864.5|12852.5|12867.4|12855.4|12864.5|12852.5|2
1633700040000|2021-10-08 13:34:00|12866.2|12854.2|12862.8|12850.8|12866.2|12854.2|12859.1|12847.1|0
1633700050000|2021-10-08 13:34:10|12862.4|12850.4|12860.7|12848.7|12863.7|12851.7|12860.3|12848.3|0
1633700060000|2021-10-08 13:34:20|12859.9|12847.9|12857.4|12845.4|12859.9|12847.9|12857.4|12845.4|5
1633700070000|2021-10-08 13:34:30|12857|12845|12852|12840|12857|12845|12852|12840|2
1633700080000|2021-10-08 13:34:40|12853.2|12841.2|12849.5|12837.5|12857.6|12842.1|12848.2|12836.2|1
1633700090000|2021-10-08 13:34:50|12848.6|12836.6|12847|12835|12848.6|12836.6|12844.4|12832.4|2
1633700100000|2021-10-08 13:35:00|12847.4|12835.4|12848.2|12836.2|12848.2|12836.2|12847|12835|5
1633700110000|2021-10-08 13:35:10|12849|12837|12849.9|12837.9|12849.9|12837.9|12848.2|12836.2|0
1633700120000|2021-10-08 13:35:20|12852.8|12840.8|12856.8|12836.8|12858.5|12841.6|12852.8|12834.7|2
1633700140000|2021-10-08 13:35:40|12856.4|12836.4|12848.2|12836.2|12856.4|12839.1|12847.4|12835.4|1
1633700150000|2021-10-08 13:35:50|12847|12835|12847|12835|12847|12835|12847|12835|0
1633700160000|2021-10-08 13:36:00|12846.1|12834.1|12861.2|12849.2|12861.2|12849.2|12846.1|12834.1|3
1633700170000|2021-10-08 13:36:10|12860.8|12848.8|12859.1|12847.1|12860.8|12848.8|12858.7|12846.7|0
1633700180000|2021-10-08 13:36:20|12854.9|12842.9|12854.9|12842.9|12858.9|12843.7|12854.9|12837.7|0
1633700190000|2021-10-08 13:36:30|12855.3|12843.3|12857.8|12845.8|12859.9|12847.9|12855.3|12843.3|2
1633700210000|2021-10-08 13:36:50|12858.2|12846.2|12860.7|12848.7|12860.7|12848.7|12858.2|12846.2|0
1633700220000|2021-10-08 13:37:00|12857.4|12845.4|12858.7|12846.7|12858.7|12846.7|12857.4|12845.4|0
1633700230000|2021-10-08 13:37:10|12858.2|12846.2|12857.8|12845.8|12858.2|12846.2|12857.8|12845.8|0
1633700250000|2021-10-08 13:37:30|12858.7|12846.7|12862|12850|12863.7|12851.7|12858.7|12846.7|2
1633700260000|2021-10-08 13:37:40|12862.4|12850.4|12862.9|12850.9|12864.9|12852.9|12861.2|12849.2|2
1633700270000|2021-10-08 13:37:50|12864.1|12852.1|12865.4|12853.4|12870.6|12856.3|12864.1|12850.6|3
1633700280000|2021-10-08 13:38:00|12867|12855|12866.2|12854.2|12867.4|12855.4|12866.2|12854.2|0
1633700290000|2021-10-08 13:38:10|12865.4|12853.4|12865.2|12845.2|12867.5|12855.5|12860.8|12845.2|0
1633700300000|2021-10-08 13:38:20|12864.3|12844.3|12861.2|12849.2|12866|12849.2|12861.2|12843.9|0
1633700310000|2021-10-08 13:38:30|12860.4|12848.4|12865.4|12853.4|12869.8|12853.4|12859.5|12847.5|6
1633700320000|2021-10-08 13:38:40|12867.5|12855.5|12869.1|12857.1|12869.5|12857.5|12866.2|12854.2|6
1633700330000|2021-10-08 13:38:50|12870|12858|12869.5|12857.5|12871.6|12859.6|12869.1|12857.1|1
1633700340000|2021-10-08 13:39:00|12871.6|12859.6|12872.5|12860.5|12872.5|12860.5|12869.5|12857.5|0
1633700350000|2021-10-08 13:39:10|12872.9|12860.9|12870|12858|12872.9|12860.9|12868.7|12856.7|0
1633700360000|2021-10-08 13:39:20|12871.2|12859.2|12872|12860|12872|12860|12871.2|12859.2|0
1633700370000|2021-10-08 13:39:30|12873.7|12861.7|12873.7|12861.7|12873.7|12861.7|12871.6|12859.6|2
1633700380000|2021-10-08 13:39:40|12877.9|12865.9|12881.6|12869.6|12881.6|12869.6|12877.9|12865.9|9
1633700390000|2021-10-08 13:39:50|12882|12870|12881.6|12869.6|12882.5|12870.5|12881.6|12869.6|0
1633700400000|2021-10-08 13:40:00|12883.7|12871.7|12878.3|12866.3|12883.7|12871.7|12877.4|12865.4|6
1633700410000|2021-10-08 13:40:10|12879.1|12867.1|12878.3|12866.3|12880.8|12868.8|12877.9|12865.9|0
1633700420000|2021-10-08 13:40:20|12878.7|12866.7|12877.9|12865.9|12878.7|12866.7|12877.9|12865.9|0
1633700430000|2021-10-08 13:40:30|12878.3|12866.3|12880|12868|12880|12868|12876.2|12864.2|0
1633700440000|2021-10-08 13:40:40|12882.1|12870.1|12878.3|12866.3|12882.1|12870.1|12878.3|12866.3|1
1633700450000|2021-10-08 13:40:50|12877.9|12865.9|12876.6|12864.6|12877.9|12865.9|12876.2|12864.2|0
1633700460000|2021-10-08 13:41:00|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|0
1633700470000|2021-10-08 13:41:10|12880|12868|12882.5|12870.5|12882.5|12870.5|12880|12868|0
1633700490000|2021-10-08 13:41:30|12881.6|12869.6|12880|12868|12881.6|12869.6|12880|12868|0
1633700500000|2021-10-08 13:41:40|12881.6|12869.6|12881.6|12869.6|12882.5|12870.5|12881.6|12869.6|1
1633700510000|2021-10-08 13:41:50|12883.3|12871.3|12882.5|12870.5|12883.3|12871.3|12882.5|12870.5|0
1633700520000|2021-10-08 13:42:00|12883.7|12871.7|12892.9|12880.9|12895|12883|12883.7|12871.7|24
1633700530000|2021-10-08 13:42:10|12893.7|12881.7|12896.2|12884.2|12896.2|12884.2|12891.7|12879.7|6
1633700540000|2021-10-08 13:42:20|12895.8|12883.8|12894.2|12882.2|12895.8|12883.8|12894.2|12882.2|7
1633700550000|2021-10-08 13:42:30|12893.3|12881.3|12892.5|12880.5|12894.2|12882.2|12892.1|12880.1|5
1633700560000|2021-10-08 13:42:40|12893.3|12881.3|12893.3|12881.3|12893.3|12881.3|12892.1|12880.1|0
1633700570000|2021-10-08 13:42:50|12894.2|12882.2|12895|12883|12895|12883|12894.2|12882.2|0
1633700580000|2021-10-08 13:43:00|12896.2|12884.2|12895|12883|12896.2|12884.2|12895|12883|0
1633700590000|2021-10-08 13:43:10|12896.2|12884.2|12892.1|12880.1|12896.2|12884.2|12890.8|12878.8|2
1633700600000|2021-10-08 13:43:20|12890.8|12878.8|12887.1|12875.1|12890.8|12878.8|12887.1|12875.1|0
1633700610000|2021-10-08 13:43:30|12887.5|12875.5|12891.1|12871.1|12892.7|12877.1|12885.8|12869|3
1633700620000|2021-10-08 13:43:40|12885.8|12873.8|12886.5|12866.5|12888.6|12873.8|12885|12865.6|0
1633700630000|2021-10-08 13:43:50|12881.2|12869.2|12880.4|12868.4|12881.2|12869.2|12880|12868|0
1633700640000|2021-10-08 13:44:00|12880|12868|12880.4|12868.4|12880.4|12868.4|12879.1|12867.1|0
1633700650000|2021-10-08 13:44:10|12881.2|12869.2|12887.3|12867.3|12888.6|12869.2|12881.2|12867.3|0
1633700660000|2021-10-08 13:44:20|12888.6|12868.6|12890|12878|12890|12878|12885|12868.6|0
1633700670000|2021-10-08 13:44:30|12890.8|12878.8|12890|12878|12891.3|12879.3|12889.2|12877.2|1
1633700680000|2021-10-08 13:44:40|12891.3|12879.3|12891.7|12879.7|12892.5|12880.5|12891.3|12879.3|4
1633700690000|2021-10-08 13:44:50|12893.8|12881.8|12895|12883|12895|12883|12893.8|12881.8|13
1633700700000|2021-10-08 13:45:00|12895.4|12883.4|12898.8|12886.8|12898.8|12886.8|12895.4|12883.4|11
1633700710000|2021-10-08 13:45:10|12897.5|12885.5|12894.2|12882.2|12897.5|12885.5|12892.9|12880.9|0
1633700720000|2021-10-08 13:45:20|12892.9|12880.9|12892.9|12880.9|12894.2|12882.2|12892.9|12880.9|0
1633700740000|2021-10-08 13:45:40|12892.1|12880.1|12892.1|12880.1|12892.1|12880.1|12892.1|12880.1|0
1633700760000|2021-10-08 13:46:00|12890|12878|12887.5|12875.5|12890|12878|12887.5|12875.5|1
1633700770000|2021-10-08 13:46:10|12888.3|12876.3|12888.3|12876.3|12890|12878|12888.3|12876.3|0
1633700780000|2021-10-08 13:46:20|12887.9|12875.9|12883.3|12871.3|12887.9|12875.9|12883.3|12871.3|2
1633700790000|2021-10-08 13:46:30|12882.9|12870.9|12880.8|12868.8|12882.9|12870.9|12880.4|12868.4|2
1633700800000|2021-10-08 13:46:40|12882.9|12870.9|12881.2|12869.2|12884.1|12872.1|12879.5|12867.5|3
1633700820000|2021-10-08 13:47:00|12882.9|12870.9|12885.8|12873.8|12885.8|12873.8|12882.9|12870.9|0
1633700830000|2021-10-08 13:47:10|12882|12870|12878.3|12866.3|12882|12870|12878.3|12866.3|0
1633700840000|2021-10-08 13:47:20|12877.4|12865.4|12876.6|12864.6|12878.3|12866.3|12876.6|12864.6|1
1633700850000|2021-10-08 13:47:30|12878.3|12866.3|12874.9|12862.9|12878.3|12866.3|12874.9|12862.9|2
1633700860000|2021-10-08 13:47:40|12875.8|12863.8|12873.2|12861.2|12875.8|12863.8|12872.8|12860.8|6
1633700870000|2021-10-08 13:47:50|12872.4|12860.4|12871.6|12859.6|12872.4|12860.4|12870.7|12858.7|6
1633700880000|2021-10-08 13:48:00|12873.2|12861.2|12869.1|12857.1|12873.2|12861.2|12867.8|12855.8|1
1633700890000|2021-10-08 13:48:10|12868.2|12856.2|12874.3|12854.3|12874.3|12857.1|12867|12852.6|4
1633700900000|2021-10-08 13:48:20|12872.7|12852.7|12872.7|12852.7|12872.7|12852.7|12872.7|12852.7|1
1633700910000|2021-10-08 13:48:30|12870.6|12850.6|12863.7|12851.7|12871.8|12852.5|12863.7|12849.7|1
1633700920000|2021-10-08 13:48:40|12869.7|12849.7|12867.8|12855.8|12871|12856.7|12867.4|12849.7|0
1633700930000|2021-10-08 13:48:50|12867|12855|12867|12855|12867|12855|12866.2|12854.2|3
1633700940000|2021-10-08 13:49:00|12867.9|12855.9|12868.7|12856.7|12869.5|12857.5|12867|12855|1
1633700950000|2021-10-08 13:49:10|12867.9|12855.9|12869.5|12857.5|12869.5|12857.5|12867.9|12855.9|3
1633700960000|2021-10-08 13:49:20|12871.6|12859.6|12875.6|12855.6|12875.6|12862.5|12869.1|12855.6|12
1633700970000|2021-10-08 13:49:30|12875.2|12855.2|12872.3|12852.3|12875.2|12855.2|12872.3|12852.3|0
1633700980000|2021-10-08 13:49:40|12867.9|12855.9|12875.2|12855.2|12875.2|12855.9|12867.9|12851.4|0
1633700990000|2021-10-08 13:49:50|12874.4|12854.4|12876.9|12856.9|12877.7|12860.4|12871.6|12853.5|0
1633701000000|2021-10-08 13:50:00|12869.5|12857.5|12869.5|12857.5|12869.5|12857.5|12868.7|12856.7|0
1633701010000|2021-10-08 13:50:10|12870.4|12858.4|12869.5|12857.5|12871.6|12859.6|12867.9|12855.9|0
1633701020000|2021-10-08 13:50:20|12867.9|12855.9|12867.9|12855.9|12867.9|12855.9|12867.9|12855.9|0
1633701030000|2021-10-08 13:50:30|12868.7|12856.7|12867|12855|12868.7|12856.7|12866.2|12854.2|0
1633701040000|2021-10-08 13:50:40|12866.2|12854.2|12864.1|12852.1|12866.2|12854.2|12863.3|12851.3|0
1633701050000|2021-10-08 13:50:50|12865.8|12853.8|12870.4|12858.4|12870.4|12858.4|12865.8|12853.8|0
1633701060000|2021-10-08 13:51:00|12870.8|12858.8|12868.3|12856.3|12871.6|12859.6|12867.5|12855.5|0
1633701070000|2021-10-08 13:51:10|12869.5|12857.5|12870|12858|12870|12858|12869.5|12857.5|0
1633701080000|2021-10-08 13:51:20|12871.6|12859.6|12880.2|12860.2|12880.6|12861.7|12871.6|12859|10
1633701090000|2021-10-08 13:51:30|12879.4|12859.4|12881.5|12861.5|12882.7|12867.5|12876.2|12859.4|2
1633701100000|2021-10-08 13:51:40|12881.9|12861.9|12879.8|12859.8|12882.7|12862.7|12879.8|12859.8|0
1633701110000|2021-10-08 13:51:50|12879.4|12859.4|12880.6|12860.6|12880.6|12860.6|12878.5|12858.5|0
1633701120000|2021-10-08 13:52:00|12881.5|12861.5|12882.7|12862.7|12882.7|12862.7|12881.5|12861.5|0
1633701130000|2021-10-08 13:52:10|12879.1|12867.1|12879.8|12859.8|12885.2|12869.7|12879.1|12859.8|0
1633701140000|2021-10-08 13:52:20|12879.4|12859.4|12878.3|12866.3|12881.1|12866.3|12873.8|12855.6|2
1633701150000|2021-10-08 13:52:30|12878.7|12866.7|12881.7|12869.7|12884.8|12870.1|12878.7|12864.8|0
1633701160000|2021-10-08 13:52:40|12880|12868|12880|12868|12881.3|12869.3|12880|12868|1
1633701180000|2021-10-08 13:53:00|12879.6|12867.6|12879.6|12867.6|12879.6|12867.6|12879.6|12867.6|0
1633701190000|2021-10-08 13:53:10|12880|12868|12881.3|12869.3|12885.7|12869.3|12880|12865.7|0
1633701200000|2021-10-08 13:53:20|12881.7|12869.7|12879.2|12867.2|12882.1|12870.1|12879.2|12867.2|0
1633701210000|2021-10-08 13:53:30|12880|12868|12884.8|12864.8|12884.8|12868|12880|12864.4|0
1633701220000|2021-10-08 13:53:40|12884.4|12864.4|12886.1|12866.1|12886.9|12866.9|12884|12864|0
1633701230000|2021-10-08 13:53:50|12884.8|12864.8|12878.6|12858.6|12884.8|12865.5|12875.4|12858.6|0
1633701240000|2021-10-08 13:54:00|12873.3|12861.3|12879.8|12859.8|12879.8|12865.1|12869.6|12857.6|0
1633701250000|2021-10-08 13:54:10|12880.3|12860.3|12881.1|12861.1|12881.1|12861.1|12879.8|12859.8|0
1633701260000|2021-10-08 13:54:20|12881.9|12861.9|12882.3|12862.3|12883.6|12867.2|12879.2|12861.9|0
1633701270000|2021-10-08 13:54:30|12881.1|12861.1|12880.7|12860.7|12881.1|12861.1|12880.7|12860.7|0
1633701280000|2021-10-08 13:54:40|12881.5|12861.5|12880.7|12860.7|12881.5|12861.5|12879.8|12859.8|0
1633701290000|2021-10-08 13:54:50|12880.3|12860.3|12877.8|12857.8|12880.3|12860.5|12872.5|12856.5|0
1633701300000|2021-10-08 13:55:00|12878.6|12858.6|12879.9|12859.9|12879.9|12859.9|12877.8|12857.8|0
1633701310000|2021-10-08 13:55:10|12880.3|12860.3|12883.2|12863.2|12883.2|12863.2|12880.3|12860.3|0
1633701320000|2021-10-08 13:55:20|12883.6|12863.6|12884.9|12864.9|12884.9|12864.9|12883.6|12863.6|0
1633701330000|2021-10-08 13:55:30|12880|12868|12881.5|12861.5|12881.9|12868|12879.2|12861.5|0
1633701340000|2021-10-08 13:55:40|12877.1|12865.1|12881.5|12861.5|12881.9|12869.3|12877.1|12861.5|1
1633701350000|2021-10-08 13:55:50|12879.4|12859.4|12879.4|12859.4|12880.7|12860.7|12878.6|12858.6|0
1633701360000|2021-10-08 13:56:00|12878.6|12858.6|12880|12868|12881.9|12868|12878.4|12858.6|0
1633701370000|2021-10-08 13:56:10|12879.2|12867.2|12879.2|12867.2|12879.2|12867.2|12879.2|12867.2|0
1633701380000|2021-10-08 13:56:20|12880.1|12868.1|12878.4|12866.4|12880.1|12868.1|12878.4|12866.4|0
1633701400000|2021-10-08 13:56:40|12879.2|12867.2|12878.4|12866.4|12880.1|12868.1|12878.4|12866.4|0
1633701410000|2021-10-08 13:56:50|12877.5|12865.5|12875|12863|12877.5|12865.5|12874.2|12862.2|0
1633701420000|2021-10-08 13:57:00|12874.2|12862.2|12875|12863|12876.3|12864.3|12872.5|12860.5|0
1633701430000|2021-10-08 13:57:10|12875.5|12863.5|12875|12863|12876.3|12864.3|12875|12863|0
1633701440000|2021-10-08 13:57:20|12874.6|12862.6|12874.6|12862.6|12874.6|12862.6|12874.6|12862.6|0
1633701460000|2021-10-08 13:57:40|12873|12861|12872.1|12860.1|12873.8|12861.8|12872.1|12860.1|0
1633701470000|2021-10-08 13:57:50|12870.4|12858.4|12867.5|12855.5|12870.4|12858.4|12867.1|12855.1|0
1633701480000|2021-10-08 13:58:00|12867.1|12855.1|12865.8|12853.8|12868.8|12856.8|12864.6|12852.6|2
1633701490000|2021-10-08 13:58:10|12867.5|12855.5|12864.2|12852.2|12867.9|12855.9|12864.2|12852.2|1
1633701500000|2021-10-08 13:58:20|12865.4|12853.4|12865.4|12853.4|12865.4|12853.4|12865.4|12853.4|0
1633701510000|2021-10-08 13:58:30|12866.2|12854.2|12869.2|12857.2|12869.2|12857.2|12865|12853|0
1633701520000|2021-10-08 13:58:40|||||||||3
1633701540000|2021-10-08 13:59:00|12868.3|12856.3|12870|12858|12870|12858|12868.3|12856.3|0
1633701560000|2021-10-08 13:59:20|12868.3|12856.3|12871.7|12859.7|12871.7|12859.7|12868.3|12856.3|3
1633701570000|2021-10-08 13:59:30|12876.5|12856.5|12876.1|12856.1|12876.5|12856.5|12876.1|12856.1|0
1633701590000|2021-10-08 13:59:50|12876.5|12856.5|12875.3|12855.3|12877.4|12857.4|12875.3|12855.3|0
1633701600000|2021-10-08 14:00:00|12874.4|12854.4|12876.5|12856.5|12876.5|12856.5|12874.4|12854.4|0
1633701610000|2021-10-08 14:00:10|12875.4|12863.4|12876.7|12864.7|12876.7|12864.7|12875.4|12863.4|0
1633701620000|2021-10-08 14:00:20|12878|12866|12878|12866|12878|12866|12878|12866|0
1633701660000|2021-10-08 14:01:00|12881.1|12861.1|12877.5|12865.5|12881.1|12865.5|12877.5|12860.3|2
1633701670000|2021-10-08 14:01:10|12877.1|12865.1|12877.1|12865.1|12877.1|12865.1|12877.1|12865.1|0
1633701680000|2021-10-08 14:01:20|12876.7|12864.7|12875.9|12863.9|12876.7|12864.7|12875.5|12863.5|1
1633701710000|2021-10-08 14:01:50|12873.8|12861.8|12874.7|12862.7|12874.7|12862.7|12873.8|12861.8|0
1633701720000|2021-10-08 14:02:00|12875.9|12863.9|12875.9|12863.9|12875.9|12863.9|12875.9|12863.9|0
1633701750000|2021-10-08 14:02:30|12874.7|12862.7|12874.7|12862.7|12874.7|12862.7|12874.7|12862.7|0
1633701760000|2021-10-08 14:02:40|12875.9|12863.9|12875.5|12863.5|12875.9|12863.9|12875.5|12863.5|1
1633701780000|2021-10-08 14:03:00|12874.3|12862.3|12880.9|12868.9|12880.9|12868.9|12874.3|12862.3|3
1633701790000|2021-10-08 14:03:10|12881.3|12869.3|12882.2|12870.2|12882.2|12870.2|12881.3|12869.3|0
1633701800000|2021-10-08 14:03:20|12882.6|12870.6|12882.6|12870.6|12883.9|12871.9|12882.6|12870.6|3
1633701810000|2021-10-08 14:03:30|12883|12871|12885.5|12873.5|12885.9|12873.9|12883|12871|5
1633701820000|2021-10-08 14:03:40|12886.8|12874.8|12886.8|12874.8|12886.8|12874.8|12886.8|12874.8|0
1633701830000|2021-10-08 14:03:50|12885.9|12873.9|12883|12871|12885.9|12873.9|12882.2|12870.2|0
1633701840000|2021-10-08 14:04:00|12884.3|12872.3|12886.4|12874.4|12886.4|12874.4|12882.2|12870.2|0
1633701850000|2021-10-08 14:04:10|12886.8|12874.8|12885.5|12873.5|12886.8|12874.8|12885.5|12873.5|1
1633701870000|2021-10-08 14:04:30|12885.9|12873.9|12885.5|12873.5|12886.8|12874.8|12885.5|12873.5|0
1633701880000|2021-10-08 14:04:40|12886.8|12874.8|12885.5|12873.5|12886.8|12874.8|12885.5|12873.5|0
1633701890000|2021-10-08 14:04:50|12885.9|12873.9|12885.5|12873.5|12886.8|12874.8|12885.5|12873.5|0
1633701900000|2021-10-08 14:05:00|12886.8|12874.8|12885.5|12873.5|12886.8|12874.8|12885.5|12873.5|0
1633701910000|2021-10-08 14:05:10|12885.9|12873.9|12886.8|12874.8|12886.8|12874.8|12885.9|12873.9|0
1633701920000|2021-10-08 14:05:20|12884.7|12872.7|12886.8|12874.8|12886.8|12874.8|12884.7|12872.7|0
1633701930000|2021-10-08 14:05:30|12885.9|12873.9|12885.5|12873.5|12885.9|12873.9|12885.5|12873.5|0
1633701940000|2021-10-08 14:05:40|12884.7|12872.7|12884.7|12872.7|12884.7|12872.7|12883.4|12871.4|0
1633701950000|2021-10-08 14:05:50|12883.4|12871.4|12884.7|12872.7|12884.7|12872.7|12883.4|12871.4|0
1633701960000|2021-10-08 14:06:00|12884.1|12864.1|12884.1|12864.1|12884.5|12864.5|12884.1|12864.1|0
1633701970000|2021-10-08 14:06:10|12884.5|12864.5|12882.6|12870.6|12885.4|12870.6|12882.6|12864.5|0
1633701980000|2021-10-08 14:06:20|12885.4|12865.4|12886.2|12866.2|12886.2|12870.6|12882.6|12865.4|0
1633701990000|2021-10-08 14:06:30|12885.4|12865.4|12884.1|12864.1|12885.4|12865.4|12884.1|12864.1|0
1633702000000|2021-10-08 14:06:40|12884.5|12864.5|12882.6|12870.6|12884.5|12870.6|12882.6|12864.5|0
1633702060000|2021-10-08 14:07:40|12883.5|12871.5|12884.7|12872.7|12884.7|12872.7|12883.5|12871.5|0
1633702070000|2021-10-08 14:07:50|12883.5|12871.5|12887.1|12867.1|12887.1|12871.5|12883.5|12867.1|2
1633702080000|2021-10-08 14:08:00|12885.4|12865.4|12884.1|12864.1|12885.4|12870.6|12881.8|12864.1|0
1633702090000|2021-10-08 14:08:10|12880.5|12868.5|12880.5|12868.5|12880.5|12868.5|12880.5|12868.5|0
1633702110000|2021-10-08 14:08:30|12879.3|12867.3|12874.7|12862.7|12879.3|12867.3|12874.7|12862.7|2
1633702120000|2021-10-08 14:08:40|12875.5|12863.5|12873.4|12861.4|12875.5|12863.5|12873.4|12861.4|0
1633702130000|2021-10-08 14:08:50|12875.5|12863.5|12877.6|12865.6|12877.6|12865.6|12875.5|12863.5|1
1633702140000|2021-10-08 14:09:00|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|0
1633702150000|2021-10-08 14:09:10|12877.6|12865.6|12877.6|12865.6|12877.6|12865.6|12877.6|12865.6|0
1633702160000|2021-10-08 14:09:20|12875.5|12863.5|12871.8|12859.8|12876.8|12864.8|12871.4|12859.4|11
1633702170000|2021-10-08 14:09:30|12872.6|12860.6|12873.4|12861.4|12873.4|12861.4|12872.6|12860.6|0
1633702180000|2021-10-08 14:09:40|12873|12861|12870.9|12858.9|12873|12861|12868.8|12856.8|1
1633702190000|2021-10-08 14:09:50|12870.5|12858.5|12869.7|12857.7|12870.5|12858.5|12869.7|12857.7|0
1633702200000|2021-10-08 14:10:00|12870.9|12858.9|12872.2|12860.2|12873|12861|12870.9|12858.9|0
1633702210000|2021-10-08 14:10:10|12873|12861|12872.6|12860.6|12873|12861|12871.8|12859.8|2
1633702220000|2021-10-08 14:10:20|12870.5|12858.5|12871.8|12859.8|12871.8|12859.8|12870.5|12858.5|0
1633702230000|2021-10-08 14:10:30|12873.8|12861.8|12876.7|12864.7|12876.7|12864.7|12873.8|12861.8|16
1633702240000|2021-10-08 14:10:40|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|0
1633702260000|2021-10-08 14:11:00|12879.3|12867.3|12883.7|12863.7|12883.7|12867.3|12879.3|12863.7|9
1633702270000|2021-10-08 14:11:10|12884.1|12864.1|12885.4|12865.4|12885.4|12865.4|12884.1|12864.1|0
1633702280000|2021-10-08 14:11:20|12886.2|12866.2|12886.2|12866.2|12886.2|12866.2|12886.2|12866.2|0
1633702290000|2021-10-08 14:11:30|12887|12867|12887|12867|12887|12867|12887|12867|0
1633702300000|2021-10-08 14:11:40|12880.6|12868.6|12880.6|12868.6|12880.6|12868.6|12880.6|12868.6|7
1633702310000|2021-10-08 14:11:50|12881.4|12869.4|12881.4|12869.4|12881.4|12869.4|12881.4|12869.4|1
1633702320000|2021-10-08 14:12:00|12879.7|12867.7|12876.8|12864.8|12879.7|12867.7|12876|12864|0
1633702330000|2021-10-08 14:12:10|12878.1|12866.1|12882.9|12862.9|12882.9|12867.7|12878.1|12862.9|3
1633702340000|2021-10-08 14:12:20|12882.4|12862.4|12882.4|12862.4|12882.4|12862.4|12882.4|12862.4|0
1633702370000|2021-10-08 14:12:50|12882.5|12862.5|12884.5|12864.5|12885.8|12865.8|12882.5|12862.5|0
1633702380000|2021-10-08 14:13:00|12885.8|12865.8|12885.8|12865.8|12885.8|12865.8|12885.8|12865.8|0
1633702390000|2021-10-08 14:13:10|12882.2|12870.2|12882.2|12870.2|12882.2|12870.2|12882.2|12870.2|0
1633702400000|2021-10-08 14:13:20|12883|12871|12883|12871|12883|12871|12883|12871|1
1633702410000|2021-10-08 14:13:30|12882.2|12870.2|12882.2|12870.2|12882.2|12870.2|12882.2|12870.2|0
1633702420000|2021-10-08 14:13:40|12883|12871|12882.2|12870.2|12883|12871|12882.2|12870.2|0
1633702430000|2021-10-08 14:13:50|12881.4|12869.4|12882.2|12870.2|12882.2|12870.2|12881.4|12869.4|1
1633702440000|2021-10-08 14:14:00|12883|12871|12883|12871|12883|12871|12883|12871|0
1633702450000|2021-10-08 14:14:10|12883.5|12871.5|12883|12871|12883.9|12871.9|12883|12871|0
1633702460000|2021-10-08 14:14:20|12884.7|12872.7|12884.7|12872.7|12884.7|12872.7|12884.7|12872.7|0
1633702470000|2021-10-08 14:14:30|12882.6|12870.6|12880.5|12868.5|12882.6|12870.6|12880.5|12868.5|0
1633702480000|2021-10-08 14:14:40|12880.1|12868.1|12878.4|12866.4|12880.1|12868.1|12878|12866|1
1633702490000|2021-10-08 14:14:50|12877.2|12865.2|12881|12869|12881|12869|12876.8|12864.8|0
1633702500000|2021-10-08 14:15:00|12879.7|12867.7|12879.7|12867.7|12879.7|12867.7|12878.9|12866.9|1
1633702520000|2021-10-08 14:15:20|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|0
1633702550000|2021-10-08 14:15:50|12881.4|12869.4|12881.4|12869.4|12881.4|12869.4|12881.4|12869.4|0
1633702560000|2021-10-08 14:16:00|12880.5|12868.5|12881.4|12869.4|12881.4|12869.4|12880.5|12868.5|0
1633702570000|2021-10-08 14:16:10|||||||||1
1633702600000|2021-10-08 14:16:40|12882.2|12870.2|12880.5|12868.5|12882.2|12870.2|12880.5|12868.5|0
1633702610000|2021-10-08 14:16:50|12878.5|12866.5|12880.5|12868.5|12880.5|12868.5|12878.5|12866.5|0
1633702630000|2021-10-08 14:17:10|||||||||10
1633702650000|2021-10-08 14:17:30|12881.4|12869.4|12881.4|12869.4|12881.4|12869.4|12881.4|12869.4|0
1633702660000|2021-10-08 14:17:40|12880.5|12868.5|12880.5|12868.5|12880.5|12868.5|12880.5|12868.5|0
1633702680000|2021-10-08 14:18:00|12880.6|12868.6|12879.3|12867.3|12880.6|12868.6|12879.3|12867.3|0
1633702690000|2021-10-08 14:18:10|12876.8|12864.8|12878.7|12858.7|12878.7|12865.6|12874.3|12858.7|11
1633702700000|2021-10-08 14:18:20|12877.9|12857.9|12872.6|12860.6|12877.9|12860.6|12872.6|12857.9|0
1633702710000|2021-10-08 14:18:30|12872.2|12860.2|12870.6|12858.6|12872.2|12860.2|12870.6|12858.6|0
1633702720000|2021-10-08 14:18:40|12871.8|12859.8|12866.4|12854.4|12872.2|12860.2|12866.4|12854.4|0
1633702730000|2021-10-08 14:18:50|12866.8|12854.8|12869.3|12857.3|12873.7|12857.7|12866.8|12853.7|6
1633702740000|2021-10-08 14:19:00|12875.4|12855.4|12875.4|12855.4|12875.4|12855.4|12875.4|12855.4|0
1633702750000|2021-10-08 14:19:10|12877.9|12857.9|12877.9|12857.9|12877.9|12857.9|12877.9|12857.9|0
1633702760000|2021-10-08 14:19:20|12876|12864|12879.6|12859.6|12879.6|12864|12876|12859.6|0
1633702770000|2021-10-08 14:19:30|12878.7|12858.7|12878.7|12858.7|12878.7|12858.7|12877.9|12857.9|0
1633702780000|2021-10-08 14:19:40|12875.1|12863.1|12878.7|12858.7|12878.7|12863.1|12875.1|12858.7|0
1633702790000|2021-10-08 14:19:50|12877.9|12857.9|12877.9|12857.9|12877.9|12857.9|12877.9|12857.9|0
1633702800000|2021-10-08 14:20:00|12878.7|12858.7|12879.1|12859.1|12879.1|12859.1|12877.9|12857.9|0
1633702810000|2021-10-08 14:20:10|12880.4|12860.4|12880.6|12868.6|12883.3|12868.6|12879.7|12860.4|0
1633702820000|2021-10-08 14:20:20|12881.8|12869.8|12882.7|12870.7|12882.7|12870.7|12881.8|12869.8|0
1633702840000|2021-10-08 14:20:40|12884.7|12872.7|12884.3|12872.3|12884.7|12872.7|12883.9|12871.9|1
1633702870000|2021-10-08 14:21:10|12886.4|12874.4|12886|12874|12886.4|12874.4|12886|12874|2
1633702880000|2021-10-08 14:21:20|12886.4|12874.4|12884.3|12872.3|12886.4|12874.4|12884.3|12872.3|0
1633702890000|2021-10-08 14:21:30|12886.4|12874.4|12886|12874|12886.4|12874.4|12886|12874|1
1633702900000|2021-10-08 14:21:40|12884.8|12872.8|12884.8|12872.8|12885.2|12873.2|12883.9|12871.9|0
1633702920000|2021-10-08 14:22:00|12883.9|12871.9|12883.9|12871.9|12883.9|12871.9|12883.9|12871.9|0
1633702930000|2021-10-08 14:22:10|12885.8|12865.8|12885.8|12865.8|12885.8|12865.8|12885.8|12865.8|0
1633702940000|2021-10-08 14:22:20|12884.2|12864.2|12885.8|12865.8|12885.8|12865.8|12884.2|12864.2|0
1633702960000|2021-10-08 14:22:40|12881.4|12869.4|12885.8|12865.8|12885.8|12869.4|12877.2|12863.3|0
1633702970000|2021-10-08 14:22:50|12885|12865|12884.2|12864.2|12885.8|12866.1|12878.1|12863.3|0
1633702980000|2021-10-08 14:23:00|12883.3|12863.3|12882.5|12862.5|12883.3|12863.3|12882.5|12862.5|0
1633702990000|2021-10-08 14:23:10|12882.1|12862.1|12881.3|12861.3|12882.1|12862.1|12881.3|12861.3|0
1633703000000|2021-10-08 14:23:20|12879.6|12859.6|12879.2|12859.2|12879.6|12859.6|12879.2|12859.2|0
1633703010000|2021-10-08 14:23:30|12878.3|12858.3|12880.4|12860.4|12880.4|12860.4|12878.3|12858.3|0
1633703020000|2021-10-08 14:23:40|12879.2|12859.2|12880.4|12860.4|12880.4|12860.4|12879.2|12859.2|0
1633703040000|2021-10-08 14:24:00|12881.3|12861.3|12883.8|12863.8|12885.9|12865.9|12881.3|12861.3|0
1633703060000|2021-10-08 14:24:20|12885.9|12865.9|12884.6|12864.6|12885.9|12865.9|12883.8|12863.8|0
1633703080000|2021-10-08 14:24:40|12885|12865|12884.6|12864.6|12885.9|12865.9|12884.6|12864.6|0
1633703090000|2021-10-08 14:24:50|12883.8|12863.8|12883.8|12863.8|12883.8|12863.8|12883.8|12863.8|0
1633703100000|2021-10-08 14:25:00|12884.2|12864.2|12885.9|12865.9|12885.9|12865.9|12884.2|12864.2|0
1633703110000|2021-10-08 14:25:10|12883.8|12863.8|12883.8|12863.8|12883.8|12863.8|12883.8|12863.8|0
1633703130000|2021-10-08 14:25:30|12877.7|12865.7|12876|12864|12877.7|12865.7|12875.6|12863.6|0
1633703140000|2021-10-08 14:25:40|12876.8|12864.8|12875.6|12863.6|12876.8|12864.8|12875.6|12863.6|0
1633703150000|2021-10-08 14:25:50|12874.8|12862.8|12877.9|12857.9|12877.9|12862.8|12874.8|12857.9|0
1633703160000|2021-10-08 14:26:00|12873.5|12861.5|12869.8|12857.8|12873.5|12861.5|12869.8|12857.8|0
1633703170000|2021-10-08 14:26:10|12870.6|12858.6|12868.5|12856.5|12870.6|12858.6|12868.5|12856.5|2
1633703180000|2021-10-08 14:26:20|12869.3|12857.3|12871|12859|12871|12859|12869.3|12857.3|1
1633703190000|2021-10-08 14:26:30|12872.3|12860.3|12872.3|12860.3|12873.1|12861.1|12872.3|12860.3|0
1633703200000|2021-10-08 14:26:40|12873.1|12861.1|12872.3|12860.3|12873.1|12861.1|12872.3|12860.3|0
1633703220000|2021-10-08 14:27:00|12873.1|12861.1|12873.1|12861.1|12873.1|12861.1|12873.1|12861.1|0
1633703230000|2021-10-08 14:27:10|12875.2|12863.2|12877.3|12865.3|12877.3|12865.3|12875.2|12863.2|0
1633703240000|2021-10-08 14:27:20|12877.7|12865.7|12883.8|12863.8|12883.8|12867|12877.7|12863.8|2
1633703250000|2021-10-08 14:27:30|12879.4|12867.4|12883.8|12863.8|12883.8|12867.4|12879.4|12863.8|0
1633703270000|2021-10-08 14:27:50|12885|12865|12885.9|12865.9|12885.9|12865.9|12885|12865|0
1633703280000|2021-10-08 14:28:00|12883.1|12871.1|12886.1|12874.1|12886.1|12874.1|12883.1|12871.1|0
1633703290000|2021-10-08 14:28:10|12884.4|12872.4|12885.6|12873.6|12885.6|12873.6|12884|12872|4
1633703300000|2021-10-08 14:28:20|12887.6|12867.6|12886.5|12874.5|12887.6|12874.5|12885.6|12867.6|0
1633703310000|2021-10-08 14:28:30|12885.6|12873.6|12888.4|12868.4|12888.4|12873.6|12883.6|12867.6|0
1633703320000|2021-10-08 14:28:40|12887.1|12867.1|12886.3|12866.3|12887.6|12867.6|12886.3|12866.3|0
1633703330000|2021-10-08 14:28:50|12885.5|12865.5|12885.5|12865.5|12885.5|12865.5|12885.5|12865.5|0
1633703340000|2021-10-08 14:29:00|12884.6|12864.6|12879.4|12867.4|12884.6|12867.4|12879.4|12864.6|0
1633703350000|2021-10-08 14:29:10|12878.5|12866.5|12878.5|12866.5|12878.5|12866.5|12878.5|12866.5|0
1633703360000|2021-10-08 14:29:20|12879.4|12867.4|12886.3|12866.3|12886.3|12867.4|12879.4|12864.6|0
1633703370000|2021-10-08 14:29:30|12885.5|12865.5|12885.5|12865.5|12885.5|12865.5|12885.5|12865.5|0
1633703380000|2021-10-08 14:29:40|12881.1|12869.1|12879.4|12867.4|12881.1|12869.1|12878.6|12866.6|0
1633703390000|2021-10-08 14:29:50|12880.2|12868.2|12879.8|12867.8|12880.2|12868.2|12879.8|12867.8|0
1633703400000|2021-10-08 14:30:00|12879.4|12867.4|12876.5|12864.5|12879.4|12867.4|12876.5|12864.5|0
1633703410000|2021-10-08 14:30:10|12875.7|12863.7|12875.7|12863.7|12875.7|12863.7|12875.7|12863.7|0
1633703430000|2021-10-08 14:30:30|12874|12862|12874|12862|12874|12862|12874|12862|0
1633703440000|2021-10-08 14:30:40|12874.8|12862.8|12874.8|12862.8|12874.8|12862.8|12874.8|12862.8|0
1633703450000|2021-10-08 14:30:50|12874|12862|12874|12862|12874|12862|12872.3|12860.3|0
1633703470000|2021-10-08 14:31:10|12872.3|12860.3|12872.3|12860.3|12872.3|12860.3|12872.3|12860.3|0
1633703480000|2021-10-08 14:31:20|12874|12862|12874|12862|12874|12862|12874|12862|0
1633703490000|2021-10-08 14:31:30|12875.7|12863.7|12875.7|12863.7|12875.7|12863.7|12875.7|12863.7|0
1633703500000|2021-10-08 14:31:40|12877.3|12865.3|12877.8|12865.8|12877.8|12865.8|12877.3|12865.3|0
1633703520000|2021-10-08 14:32:00|12879.4|12867.4|12877.8|12865.8|12879.4|12867.4|12877.8|12865.8|0
1633703530000|2021-10-08 14:32:10|12876.1|12864.1|12876.1|12864.1|12876.1|12864.1|12876.1|12864.1|0
1633703540000|2021-10-08 14:32:20|12878.6|12866.6|12877.8|12865.8|12878.6|12866.6|12877.8|12865.8|0
1633703590000|2021-10-08 14:33:10|12876.1|12864.1|12876.1|12864.1|12876.1|12864.1|12876.1|12864.1|0
1633703600000|2021-10-08 14:33:20|12879.4|12867.4|12877.8|12865.8|12879.4|12867.4|12877.8|12865.8|0
1633703610000|2021-10-08 14:33:30|12879.4|12867.4|12879.4|12867.4|12879.4|12867.4|12879.4|12867.4|0
1633703640000|2021-10-08 14:34:00|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|0
1633703670000|2021-10-08 14:34:30|12881.1|12869.1|12882|12870|12882|12870|12880.3|12868.3|7
1633703680000|2021-10-08 14:34:40|12884|12872|12882.8|12870.8|12884|12872|12882|12870|0
1633703690000|2021-10-08 14:34:50|12884|12872|12882|12870|12884|12872|12882|12870|1
1633703700000|2021-10-08 14:35:00|12882.4|12870.4|12882.4|12870.4|12882.4|12870.4|12882.4|12870.4|0
1633703710000|2021-10-08 14:35:10|12881.5|12869.5|12879.9|12867.9|12881.5|12869.5|12879.9|12867.9|1
1633703720000|2021-10-08 14:35:20|12880.3|12868.3|12877.3|12865.3|12880.3|12868.3|12877.3|12865.3|4
1633703730000|2021-10-08 14:35:30|12876.5|12864.5|12874.8|12862.8|12876.5|12864.5|12874.4|12862.4|0
1633703740000|2021-10-08 14:35:40|12874.4|12862.4|12875.7|12863.7|12876.1|12864.1|12874|12862|7
1633703750000|2021-10-08 14:35:50|12876.5|12864.5|12877.4|12865.4|12877.4|12865.4|12876.5|12864.5|0
1633703760000|2021-10-08 14:36:00|12875.7|12863.7|12878.2|12866.2|12878.6|12866.6|12875.7|12863.7|0
1633703770000|2021-10-08 14:36:10|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|0
1633703780000|2021-10-08 14:36:20|12876.5|12864.5|12877|12865|12877.4|12865.4|12876.1|12864.1|0
1633703790000|2021-10-08 14:36:30|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|0
1633703800000|2021-10-08 14:36:40|12877|12865|12877|12865|12877|12865|12877|12865|0
1633703810000|2021-10-08 14:36:50|12877.4|12865.4|12878.2|12866.2|12878.2|12866.2|12877.4|12865.4|0
1633703820000|2021-10-08 14:37:00|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|0
1633703850000|2021-10-08 14:37:30|12878.6|12866.6|12877.8|12865.8|12878.6|12866.6|12877.8|12865.8|0
1633703860000|2021-10-08 14:37:40|12878.2|12866.2|12876.1|12864.1|12878.2|12866.2|12876.1|12864.1|1
1633703870000|2021-10-08 14:37:50|12877|12865|12877|12865|12877|12865|12877|12865|0
1633703880000|2021-10-08 14:38:00|12877.4|12865.4|12879.5|12867.5|12879.5|12867.5|12877.4|12865.4|0
1633703930000|2021-10-08 14:38:50|12884.1|12872.1|12882|12870|12884.1|12872.1|12882|12870|7
1633703940000|2021-10-08 14:39:00|12881.6|12869.6|12879.5|12867.5|12882|12870|12879.5|12867.5|0
1633703950000|2021-10-08 14:39:10|12878.6|12866.6|12878.6|12866.6|12878.6|12866.6|12878.6|12866.6|0
1633703960000|2021-10-08 14:39:20|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|12878.6|12866.6|0
1633703980000|2021-10-08 14:39:40|12878.6|12866.6|12879.5|12867.5|12879.5|12867.5|12878.6|12866.6|0
1633703990000|2021-10-08 14:39:50|12878.6|12866.6|12879.5|12867.5|12879.5|12867.5|12877.8|12865.8|0
1633704040000|2021-10-08 14:40:40|||||||||6
1633704050000|2021-10-08 14:40:50|12877.4|12865.4|12877|12865|12878.2|12866.2|12877|12865|5
1633704060000|2021-10-08 14:41:00|12878.2|12866.2|12877|12865|12878.2|12866.2|12876.2|12864.2|0
1633704070000|2021-10-08 14:41:10|12874.9|12862.9|12875.3|12863.3|12875.3|12863.3|12873.2|12861.2|1
1633704090000|2021-10-08 14:41:30|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|1
1633704100000|2021-10-08 14:41:40|12876.6|12864.6|12876.6|12864.6|12876.6|12864.6|12876.6|12864.6|0
1633704110000|2021-10-08 14:41:50|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|0
1633704120000|2021-10-08 14:42:00|12875.3|12863.3|12876.6|12864.6|12876.6|12864.6|12875.3|12863.3|0
1633704130000|2021-10-08 14:42:10|12877.4|12865.4|12878.7|12866.7|12878.7|12866.7|12877.4|12865.4|0
1633704140000|2021-10-08 14:42:20|12877.8|12865.8|12877.8|12865.8|12877.8|12865.8|12877.8|12865.8|0
1633704150000|2021-10-08 14:42:30|12878.7|12866.7|12879.9|12867.9|12879.9|12867.9|12878.7|12866.7|0
1633704190000|2021-10-08 14:43:10|12879.5|12867.5|12884.1|12872.1|12884.1|12872.1|12879.5|12867.5|7
1633704200000|2021-10-08 14:43:20|||||||||10
1633704210000|2021-10-08 14:43:30|12879.9|12867.9|12879.9|12867.9|12879.9|12867.9|12879.9|12867.9|0
1633704220000|2021-10-08 14:43:40|12877.4|12865.4|12874.1|12862.1|12878.2|12866.2|12874.1|12862.1|2
1633704230000|2021-10-08 14:43:50|12874.9|12862.9|12874.9|12862.9|12874.9|12862.9|12874.1|12862.1|0
1633704240000|2021-10-08 14:44:00|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|0
1633704250000|2021-10-08 14:44:10|12874.9|12862.9|12874.9|12862.9|12874.9|12862.9|12874.9|12862.9|0
1633704260000|2021-10-08 14:44:20|12874.1|12862.1|12874.9|12862.9|12874.9|12862.9|12874.1|12862.1|0
1633704270000|2021-10-08 14:44:30|||||||||3
1633704280000|2021-10-08 14:44:40|12875.7|12863.7|12875.7|12863.7|12875.7|12863.7|12875.7|12863.7|0
1633704290000|2021-10-08 14:44:50|12874.9|12862.9|12874.9|12862.9|12874.9|12862.9|12874.9|12862.9|0
1633704300000|2021-10-08 14:45:00|12874.1|12862.1|12878.3|12866.3|12878.3|12866.3|12874.1|12862.1|0
1633704310000|2021-10-08 14:45:10|12879.5|12867.5|12877.4|12865.4|12879.5|12867.5|12877.4|12865.4|0
1633704320000|2021-10-08 14:45:20|12878.3|12866.3|12877.4|12865.4|12878.3|12866.3|12876.6|12864.6|0
1633704330000|2021-10-08 14:45:30|12876.6|12864.6|12875.7|12863.7|12876.6|12864.6|12875.7|12863.7|0
1633704360000|2021-10-08 14:46:00|12876.2|12864.2|12876.2|12864.2|12876.2|12864.2|12876.2|12864.2|0
1633704370000|2021-10-08 14:46:10|12877.8|12865.8|12877.8|12865.8|12877.8|12865.8|12877.8|12865.8|0
1633704400000|2021-10-08 14:46:40|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|0
1633704410000|2021-10-08 14:46:50|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|0
1633704420000|2021-10-08 14:47:00|12877.8|12865.8|12879.5|12867.5|12879.5|12867.5|12877.8|12865.8|0
1633704430000|2021-10-08 14:47:10|12877.8|12865.8|12877.8|12865.8|12877.8|12865.8|12877.8|12865.8|0
1633704450000|2021-10-08 14:47:30|12876.2|12864.2|12876.2|12864.2|12876.2|12864.2|12874.5|12862.5|1
1633704460000|2021-10-08 14:47:40|12877|12865|12877|12865|12877|12865|12877|12865|0
1633704480000|2021-10-08 14:48:00|12876.2|12864.2|12876.2|12864.2|12876.2|12864.2|12876.2|12864.2|0
1633704490000|2021-10-08 14:48:10|12877|12865|12877|12865|12877|12865|12877|12865|0
1633704500000|2021-10-08 14:48:20|12877.9|12865.9|12878.7|12866.7|12879.9|12867.9|12877.9|12865.9|0
1633704540000|2021-10-08 14:49:00|12877.9|12865.9|12879.9|12867.9|12879.9|12867.9|12877.9|12865.9|0
1633704580000|2021-10-08 14:49:40|12881.6|12869.6|12882|12870|12882|12870|12881.6|12869.6|3
1633704590000|2021-10-08 14:49:50|12882.5|12870.5|12884.1|12872.1|12884.1|12872.1|12882.5|12870.5|14
1633704600000|2021-10-08 14:50:00|12887|12875|12887|12875|12887|12875|12887|12875|28
1633704640000|2021-10-08 14:50:40|12889.1|12877.1|12889.5|12877.5|12889.5|12877.5|12889.1|12877.1|2
1633704650000|2021-10-08 14:50:50|12891.6|12879.6|12891.6|12879.6|12891.6|12879.6|12891.6|12879.6|4
1633704660000|2021-10-08 14:51:00|12891.2|12879.2|12889.5|12877.5|12891.2|12879.2|12889.5|12877.5|0
1633704670000|2021-10-08 14:51:10|12890.4|12878.4|12889.5|12877.5|12890.4|12878.4|12889.5|12877.5|0
1633704680000|2021-10-08 14:51:20|12889.6|12877.6|12889.6|12877.6|12891.6|12879.6|12889.6|12877.6|0
1633704690000|2021-10-08 14:51:30|12888.7|12876.7|12887.1|12875.1|12888.7|12876.7|12887.1|12875.1|1
1633704700000|2021-10-08 14:51:40|12880.8|12868.8|12880.8|12868.8|12880.8|12868.8|12880|12868|4
1633704710000|2021-10-08 14:51:50|12881.6|12869.6|12882.5|12870.5|12884.4|12870.5|12880|12864.4|0
1633704720000|2021-10-08 14:52:00|12885|12873|12885|12873|12890.2|12873.8|12885|12870.2|0
1633704730000|2021-10-08 14:52:10|12889.4|12869.4|12881.6|12869.6|12889.4|12872.1|12880.4|12868.4|0
1633704740000|2021-10-08 14:52:20|12881.2|12869.2|12881.6|12869.6|12881.6|12869.6|12881.2|12869.2|0
1633704760000|2021-10-08 14:52:40|12882.5|12870.5|12883.7|12871.7|12883.7|12871.7|12882.5|12870.5|0
1633704770000|2021-10-08 14:52:50|12882.9|12870.9|12881.6|12869.6|12882.9|12870.9|12881.6|12869.6|0
1633704780000|2021-10-08 14:53:00|12889.6|12877.6|12887.5|12875.5|12889.6|12877.6|12887.5|12875.5|0
1633704790000|2021-10-08 14:53:10|12887.9|12875.9|12881.2|12869.2|12888.3|12876.3|12881.2|12869.2|1
1633704800000|2021-10-08 14:53:20|12882|12870|12878.7|12866.7|12882|12870|12878.7|12866.7|0
1633704810000|2021-10-08 14:53:30|12876.6|12864.6|12876.6|12864.6|12876.6|12864.6|12876.6|12864.6|0
1633704830000|2021-10-08 14:53:50|12876.2|12864.2|12876.2|12864.2|12876.2|12864.2|12876.2|12864.2|0
1633704840000|2021-10-08 14:54:00|12878.3|12866.3|12878.7|12866.7|12878.7|12866.7|12878.3|12866.3|0
1633704850000|2021-10-08 14:54:10|12879.1|12867.1|12877.9|12865.9|12880.8|12868.8|12877.5|12865.5|0
1633704860000|2021-10-08 14:54:20|12879.5|12867.5|12880.8|12868.8|12880.8|12868.8|12879.5|12867.5|0
1633704870000|2021-10-08 14:54:30|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|0
1633704880000|2021-10-08 14:54:40|12880|12868|12880|12868|12880|12868|12880|12868|0
1633704890000|2021-10-08 14:54:50|12880.8|12868.8|12880.8|12868.8|12880.8|12868.8|12880.8|12868.8|0
1633704900000|2021-10-08 14:55:00|12882.5|12870.5|12884.1|12872.1|12885.8|12873.8|12882.5|12870.5|0
1633704910000|2021-10-08 14:55:10|12885.8|12873.8|12883.3|12871.3|12885.8|12873.8|12880|12868|0
1633704920000|2021-10-08 14:55:20|12887.7|12867.7|12886.5|12866.5|12887.7|12867.7|12886.5|12866.5|0
1633704930000|2021-10-08 14:55:30|12885.6|12865.6|12886.5|12866.5|12886.5|12866.5|12885.6|12865.6|0
1633704940000|2021-10-08 14:55:40|12886.9|12866.9|12877.9|12865.9|12886.9|12867.5|12877.4|12864.8|0
1633704950000|2021-10-08 14:55:50|12878.7|12866.7|12879.5|12867.5|12879.5|12867.5|12878.7|12866.7|0
1633704960000|2021-10-08 14:56:00|12878.3|12866.3|12877.9|12865.9|12878.3|12866.3|12877.9|12865.9|0
1633704970000|2021-10-08 14:56:10|12877.4|12865.4|12875.4|12863.4|12877.4|12865.4|12875.4|12863.4|0
1633704980000|2021-10-08 14:56:20|12876.6|12864.6|12876.6|12864.6|12876.6|12864.6|12876.6|12864.6|0
1633704990000|2021-10-08 14:56:30|12877.4|12865.4|12881|12861|12881|12865.4|12877.4|12861|0
1633705000000|2021-10-08 14:56:40|12883.1|12863.1|12882.3|12862.3|12883.1|12863.1|12881.9|12861.9|0
1633705030000|2021-10-08 14:57:10|12881|12861|12874.1|12862.1|12881|12863.8|12874.1|12860.2|0
1633705040000|2021-10-08 14:57:20|12874.5|12862.5|12872.9|12860.9|12874.5|12862.5|12872.9|12860.9|0
1633705050000|2021-10-08 14:57:30|12870.8|12858.8|12870.8|12858.8|12871.6|12859.6|12869.9|12857.9|5
1633705060000|2021-10-08 14:57:40|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|0
1633705080000|2021-10-08 14:58:00|12869.5|12857.5|12868.7|12856.7|12870.8|12858.8|12868.7|12856.7|0
1633705090000|2021-10-08 14:58:10|12867.8|12855.8|12868.7|12856.7|12868.7|12856.7|12867.8|12855.8|0
1633705100000|2021-10-08 14:58:20|12870.4|12858.4|12870.4|12858.4|12870.4|12858.4|12870.4|12858.4|0
1633705110000|2021-10-08 14:58:30|12870.8|12858.8|12870.8|12858.8|12870.8|12858.8|12870.8|12858.8|0
1633705120000|2021-10-08 14:58:40|12870.4|12858.4|12870.4|12858.4|12870.4|12858.4|12870.4|12858.4|0
1633705140000|2021-10-08 14:59:00|12871.2|12859.2|12871.2|12859.2|12871.2|12859.2|12871.2|12859.2|0
1633705150000|2021-10-08 14:59:10|12872.1|12860.1|12877.3|12857.3|12877.3|12860.1|12872.1|12856.1|0
1633705160000|2021-10-08 14:59:20|12879|12859|12879.8|12859.8|12879.8|12859.8|12879|12859|0
1633705170000|2021-10-08 14:59:30|12881.1|12861.1|12881.1|12861.1|12881.1|12861.1|12881.1|12861.1|0
1633705180000|2021-10-08 14:59:40|12874.6|12862.6|12874.6|12862.6|12874.6|12862.6|12874.6|12862.6|0
1633705190000|2021-10-08 14:59:50|12872.5|12860.5|12874.6|12862.6|12874.6|12862.6|12872.5|12860.5|0
1633705200000|2021-10-08 15:00:00|12876.6|12864.6|12878.7|12866.7|12878.7|12866.7|12876.6|12864.6|0
1633705210000|2021-10-08 15:00:10|12879.6|12867.6|12879.6|12867.6|12879.6|12867.6|12879.6|12867.6|0
1633705250000|2021-10-08 15:00:50|12880.4|12868.4|12880.4|12868.4|12880.4|12868.4|12880.4|12868.4|0
1633705260000|2021-10-08 15:01:00|12881.7|12869.7|12881.7|12869.7|12881.7|12869.7|12881.7|12869.7|1
1633705270000|2021-10-08 15:01:10|12881.2|12869.2|12884.8|12864.8|12884.8|12869.2|12880.4|12864.8|0
1633705280000|2021-10-08 15:01:20|12879.6|12867.6|12879.6|12867.6|12879.6|12867.6|12879.6|12867.6|0
1633705290000|2021-10-08 15:01:30|12884.8|12864.8|12880.7|12860.7|12884.8|12867.6|12879.6|12860.7|0
1633705300000|2021-10-08 15:01:40|12879.8|12859.8|12869.5|12857.5|12879.8|12859.8|12869.5|12857.5|0
1633705310000|2021-10-08 15:01:50|12871.6|12859.6|12869.5|12857.5|12871.6|12859.6|12869.5|12857.5|0
1633705320000|2021-10-08 15:02:00|12871.6|12859.6|12875|12863|12875|12863|12871.6|12859.6|0
1633705330000|2021-10-08 15:02:10|12874.6|12862.6|12870.4|12858.4|12874.6|12862.6|12870.4|12858.4|0
1633705350000|2021-10-08 15:02:30|12870.8|12858.8|12871.6|12859.6|12871.6|12859.6|12870.8|12858.8|0
1633705380000|2021-10-08 15:03:00|12871.2|12859.2|12870.4|12858.4|12871.2|12859.2|12870.4|12858.4|0
1633705390000|2021-10-08 15:03:10|12869.1|12857.1|12868.7|12856.7|12869.1|12857.1|12867.1|12855.1|5
1633705400000|2021-10-08 15:03:20|12870|12858|12871.7|12859.7|12871.7|12859.7|12870|12858|5
1633705410000|2021-10-08 15:03:30|12872.5|12860.5|12872.9|12860.9|12877.3|12860.9|12872.5|12857.3|0
1633705420000|2021-10-08 15:03:40|12873.3|12861.3|12881.1|12861.1|12881.1|12864.3|12873.3|12861.1|0
1633705450000|2021-10-08 15:04:10|12877.5|12865.5|12881.1|12861.1|12881.1|12865.5|12877.5|12861.1|0
1633705460000|2021-10-08 15:04:20|12881.9|12861.9|12875.4|12863.4|12882.8|12867.6|12875.4|12859.8|0
1633705470000|2021-10-08 15:04:30|12874.6|12862.6|12874.6|12862.6|12874.6|12862.6|12874.6|12862.6|0
1633705500000|2021-10-08 15:05:00|12876.7|12864.7|12881.1|12861.1|12881.1|12864.7|12876.7|12861.1|0
1633705510000|2021-10-08 15:05:10|12881.9|12861.9|12881.1|12861.1|12882.3|12866.7|12878.7|12861.1|0
1633705520000|2021-10-08 15:05:20|12881.9|12861.9|12881.9|12861.9|12882.3|12866.7|12878.3|12861.5|0
1633705530000|2021-10-08 15:05:30|12881.1|12861.1|12881.9|12861.9|12881.9|12861.9|12881.1|12861.1|0
1633705540000|2021-10-08 15:05:40|12881.1|12861.1|12881.1|12861.1|12881.1|12861.1|12881.1|12861.1|0
1633705560000|2021-10-08 15:06:00|12877.5|12865.5|12879.2|12867.2|12879.2|12867.2|12877.5|12865.5|0
1633705570000|2021-10-08 15:06:10|12879.6|12867.6|12879.8|12859.8|12881.9|12867.6|12879.6|12859.8|0
1633705580000|2021-10-08 15:06:20|12874.6|12862.6|12881.1|12861.1|12881.1|12862.6|12874.6|12859.4|0
1633705600000|2021-10-08 15:06:40|12874.6|12862.6|12874.6|12862.6|12874.6|12862.6|12874.6|12862.6|0
1633705620000|2021-10-08 15:07:00|12876.5|12856.5|12874.6|12862.6|12876.5|12862.6|12872.1|12856.5|0
1633705630000|2021-10-08 15:07:10|12878.2|12858.2|12872.1|12860.1|12878.2|12862.2|12872.1|12858.2|0
1633705650000|2021-10-08 15:07:30|12870|12858|12870|12858|12870|12858|12870|12858|0
1633705660000|2021-10-08 15:07:40|12869.6|12857.6|12865.8|12853.8|12869.6|12857.6|12865.8|12853.8|0
1633705670000|2021-10-08 15:07:50|12867.1|12855.1|12867.9|12855.9|12867.9|12855.9|12865.8|12853.8|0
1633705690000|2021-10-08 15:08:10|12870|12858|12870|12858|12870|12858|12870|12858|2
1633705700000|2021-10-08 15:08:20|12870.9|12858.9|12869.2|12857.2|12871.7|12859.7|12867.9|12855.9|0
1633705740000|2021-10-08 15:09:00|12870|12858|12870|12858|12870|12858|12870|12858|0
1633705760000|2021-10-08 15:09:20|12870.9|12858.9|12870|12858|12870.9|12858.9|12870|12858|0
1633705780000|2021-10-08 15:09:40|12869.6|12857.6|12867.9|12855.9|12869.6|12857.6|12867.9|12855.9|0
1633705790000|2021-10-08 15:09:50|12867.5|12855.5|12865.4|12853.4|12867.5|12855.5|12864.2|12852.2|2
1633705800000|2021-10-08 15:10:00|12866.3|12854.3|12869.2|12857.2|12869.2|12857.2|12866.3|12854.3|0
1633705810000|2021-10-08 15:10:10|12868.3|12856.3|12867.5|12855.5|12868.3|12856.3|12867.5|12855.5|7
1633705820000|2021-10-08 15:10:20|12868.3|12856.3|12868.3|12856.3|12868.3|12856.3|12868.3|12856.3|0
1633705830000|2021-10-08 15:10:30|12870.4|12858.4|12868.3|12856.3|12870.4|12858.4|12868.3|12856.3|0
1633705840000|2021-10-08 15:10:40|12867.1|12855.1|12867.5|12855.5|12867.5|12855.5|12866.3|12854.3|0
1633705850000|2021-10-08 15:10:50|12868.3|12856.3|12866.3|12854.3|12868.3|12856.3|12866.3|12854.3|0
1633705860000|2021-10-08 15:11:00|12865.4|12853.4|12866.3|12854.3|12866.3|12854.3|12865.4|12853.4|0
1633705870000|2021-10-08 15:11:10|12864.2|12852.2|12865.4|12853.4|12865.4|12853.4|12864.2|12852.2|3
1633705900000|2021-10-08 15:11:40|12864.2|12852.2|12861.2|12849.2|12864.6|12852.6|12861.2|12849.2|2
1633705910000|2021-10-08 15:11:50|12861.6|12849.6|12863.3|12851.3|12863.3|12851.3|12861.2|12849.2|0
1633705920000|2021-10-08 15:12:00|12865.4|12853.4|12870.7|12850.7|12870.7|12853.4|12865.4|12850.7|0
1633705930000|2021-10-08 15:12:10|12871.5|12851.5|12871.5|12851.5|12872.3|12852.3|12871.5|12851.5|0
1633705940000|2021-10-08 15:12:20|||||||||4
1633705950000|2021-10-08 15:12:30|12870.8|12858.8|12872.7|12852.7|12874.4|12860.9|12870.8|12851.9|18
1633705960000|2021-10-08 15:12:40|12866.6|12854.6|12866.6|12854.6|12866.6|12854.6|12866.6|12854.6|0
1633705970000|2021-10-08 15:12:50|12865.4|12853.4|12866.6|12854.6|12871|12854.6|12865.4|12851|0
1633705990000|2021-10-08 15:13:10|12871.9|12851.9|12871.9|12851.9|12871.9|12851.9|12871.9|12851.9|0
1633706000000|2021-10-08 15:13:20|12874|12854|12874|12854|12874|12854|12874|12854|0
1633706010000|2021-10-08 15:13:30|12873.6|12853.6|12867|12855|12873.6|12855|12866.6|12853.6|0
1633706020000|2021-10-08 15:13:40|12869.1|12857.1|12865.4|12853.4|12869.1|12857.1|12865.4|12853.4|0
1633706030000|2021-10-08 15:13:50|12865.8|12853.8|12867|12855|12868.3|12856.3|12865.8|12853.8|2
1633706050000|2021-10-08 15:14:10|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|0
1633706080000|2021-10-08 15:14:40|12867.5|12855.5|12868.3|12856.3|12868.3|12856.3|12867.5|12855.5|0
1633706090000|2021-10-08 15:14:50|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|0
1633706100000|2021-10-08 15:15:00|12867.9|12855.9|12867.9|12855.9|12867.9|12855.9|12867.9|12855.9|0
1633706110000|2021-10-08 15:15:10|12868.7|12856.7|12871.2|12859.2|12871.2|12859.2|12868.7|12856.7|0
1633706140000|2021-10-08 15:15:40|12872.1|12860.1|12877.3|12857.3|12877.3|12860.9|12872.1|12857.3|0
1633706160000|2021-10-08 15:16:00|12877.7|12857.7|12879.4|12859.4|12879.4|12859.4|12877.7|12857.7|0
1633706170000|2021-10-08 15:16:10|12877.7|12857.7|12878.6|12858.6|12878.6|12858.6|12877.7|12857.7|0
1633706180000|2021-10-08 15:16:20|12875.9|12863.9|12875.9|12863.9|12875.9|12863.9|12875.9|12863.9|0
1633706190000|2021-10-08 15:16:30|12874.2|12862.2|12874.2|12862.2|12874.2|12862.2|12874.2|12862.2|0
1633706200000|2021-10-08 15:16:40|12875.9|12863.9|12880.3|12860.3|12880.7|12863.9|12874.2|12860.3|5
1633706210000|2021-10-08 15:16:50|12880.7|12860.7|12879.9|12859.9|12880.7|12860.7|12879.9|12859.9|0
1633706230000|2021-10-08 15:17:10|12881.5|12861.5|12881.5|12861.5|12881.5|12861.5|12881.5|12861.5|0
1633706240000|2021-10-08 15:17:20|12879|12859|12879.9|12859.9|12879.9|12859.9|12879|12859|0
1633706260000|2021-10-08 15:17:40|12881.5|12861.5|12881.5|12861.5|12881.5|12861.5|12881.5|12861.5|0
1633706270000|2021-10-08 15:17:50|12879.9|12859.9|12879.9|12859.9|12879.9|12859.9|12879.9|12859.9|0
1633706280000|2021-10-08 15:18:00|12879|12859|12877.3|12857.3|12879.9|12861.8|12872.9|12857.3|0
1633706290000|2021-10-08 15:18:10|12872.9|12860.9|12872.1|12860.1|12872.9|12860.9|12871.7|12859.7|0
1633706300000|2021-10-08 15:18:20|12877.3|12857.3|12877.3|12857.3|12877.3|12860.9|12872.9|12856.9|0
1633706310000|2021-10-08 15:18:30|12879|12859|12879|12859|12879|12859|12879|12859|0
1633706320000|2021-10-08 15:18:40|12879.9|12859.9|12879.9|12859.9|12879.9|12859.9|12879.9|12859.9|0
1633706330000|2021-10-08 15:18:50|12880.7|12860.7|12879|12859|12880.7|12860.7|12879|12859|0
1633706340000|2021-10-08 15:19:00|12879.9|12859.9|12879|12859|12879.9|12859.9|12879|12859|0
1633706350000|2021-10-08 15:19:10|12873.8|12861.8|12879.9|12859.9|12879.9|12861.8|12873.8|12857.8|0
1633706360000|2021-10-08 15:19:20|12879|12859|12879|12859|12879|12859|12879|12859|0
1633706430000|2021-10-08 15:20:30|12874.6|12862.6|12872.5|12860.5|12874.6|12862.6|12872.5|12860.5|0
1633706450000|2021-10-08 15:20:50|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|12872.5|12860.5|0
1633706460000|2021-10-08 15:21:00|12872.5|12860.5|12873|12861|12873.8|12861.8|12872.5|12860.5|0
1633706470000|2021-10-08 15:21:10|12870.9|12858.9|12870.9|12858.9|12870.9|12858.9|12870.9|12858.9|0
1633706480000|2021-10-08 15:21:20|12871.3|12859.3|12869.6|12857.6|12872.1|12860.1|12869.6|12857.6|1
1633706490000|2021-10-08 15:21:30|12870.5|12858.5|12869.6|12857.6|12870.5|12858.5|12869.6|12857.6|0
1633706500000|2021-10-08 15:21:40|12868.4|12856.4|12865.9|12853.9|12868.4|12856.4|12865.9|12853.9|1
1633706520000|2021-10-08 15:22:00|12863.8|12851.8|12864.2|12852.2|12864.2|12852.2|12863.8|12851.8|5
1633706550000|2021-10-08 15:22:30|12865|12853|12865|12853|12865|12853|12865|12853|0
1633706560000|2021-10-08 15:22:40|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|0
1633706580000|2021-10-08 15:23:00|12865.9|12853.9|12866.3|12854.3|12866.3|12854.3|12865.9|12853.9|0
1633706590000|2021-10-08 15:23:10|12867.1|12855.1|12874.1|12854.1|12874.1|12856.8|12867.1|12853.2|0
1633706600000|2021-10-08 15:23:20|12874.5|12854.5|12873.2|12853.2|12874.9|12854.9|12873.2|12853.2|0
1633706610000|2021-10-08 15:23:30|12868|12856|12875.3|12855.3|12875.3|12856|12868|12852.4|2
1633706620000|2021-10-08 15:23:40|12875.7|12855.7|12875.3|12855.3|12875.7|12855.7|12875.3|12855.3|0
1633706630000|2021-10-08 15:23:50|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|0
1633706640000|2021-10-08 15:24:00|12876.2|12856.2|12874.5|12854.5|12876.2|12856.2|12874.5|12854.5|0
1633706650000|2021-10-08 15:24:10|12874.1|12854.1|12872.4|12852.4|12874.1|12854.1|12871.6|12851.6|0
1633706660000|2021-10-08 15:24:20|12868|12856|12871.6|12851.6|12871.6|12856|12868|12851.6|0
1633706670000|2021-10-08 15:24:30|12872.4|12852.4|12872.4|12852.4|12872.4|12852.4|12872.4|12852.4|0
1633706690000|2021-10-08 15:24:50|12867.2|12855.2|12867.2|12855.2|12867.2|12855.2|12867.2|12855.2|0
1633706700000|2021-10-08 15:25:00|12865.1|12853.1|12865.5|12853.5|12865.5|12853.5|12865.1|12853.1|0
1633706710000|2021-10-08 15:25:10|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|12865.1|12853.1|0
1633706720000|2021-10-08 15:25:20|12867.2|12855.2|12872.4|12852.4|12872.4|12855.2|12867.2|12851.6|0
1633706730000|2021-10-08 15:25:30|12873.7|12853.7|12872.4|12852.4|12873.7|12853.7|12872.4|12852.4|0
1633706740000|2021-10-08 15:25:40|12867.2|12855.2|12867.2|12855.2|12867.2|12855.2|12867.2|12855.2|0
1633706750000|2021-10-08 15:25:50|12871.6|12851.6|12874.5|12854.5|12874.5|12854.5|12871.6|12851.6|0
1633706760000|2021-10-08 15:26:00|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|12875.3|12855.3|0
1633706780000|2021-10-08 15:26:20|12873.3|12853.3|12871.6|12851.6|12873.3|12855.2|12867.2|12851.2|0
1633706790000|2021-10-08 15:26:30|12872.4|12852.4|12872.4|12852.4|12872.4|12852.4|12872.4|12852.4|0
1633706820000|2021-10-08 15:27:00|12873.3|12853.3|12873.3|12853.3|12873.3|12853.3|12873.3|12853.3|0
1633706840000|2021-10-08 15:27:20|12874.1|12854.1|12874.9|12854.9|12874.9|12854.9|12874.1|12854.1|0
1633706850000|2021-10-08 15:27:30|12872.2|12860.2|12876.6|12856.6|12876.6|12861|12872.2|12856.6|0
1633706860000|2021-10-08 15:27:40|12874.9|12854.9|12874.9|12854.9|12874.9|12854.9|12874.9|12854.9|0
1633706890000|2021-10-08 15:28:10|12872.2|12860.2|12873|12861|12873|12861|12872.2|12860.2|0
1633706930000|2021-10-08 15:28:50|12876.6|12856.6|12875.8|12855.8|12876.6|12856.6|12875.8|12855.8|0
1633706940000|2021-10-08 15:29:00|12873|12861|12873|12861|12873|12861|12873|12861|0
1633706950000|2021-10-08 15:29:10|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|0
1633706960000|2021-10-08 15:29:20|12873|12861|12873|12861|12873|12861|12873|12861|0
1633706970000|2021-10-08 15:29:30|12875|12855|12874.1|12854.1|12875|12855|12873.3|12853.3|0
1633706980000|2021-10-08 15:29:40|12875|12855|12873|12861|12875|12861|12873|12855|0
1633707000000|2021-10-08 15:30:00|12876.6|12856.6|12873|12861|12876.6|12861|12873|12855.8|0
1633707020000|2021-10-08 15:30:20|12876.6|12856.6|12871|12859|12876.6|12859|12871|12855.8|0
1633707060000|2021-10-08 15:31:00|12871.4|12859.4|12871|12859|12872.2|12860.2|12871|12859|0
1633707110000|2021-10-08 15:31:50|12870.6|12858.6|12872.2|12860.2|12872.2|12860.2|12870.6|12858.6|0
1633707120000|2021-10-08 15:32:00|12874.3|12862.3|12874.3|12862.3|12874.3|12862.3|12874.3|12862.3|0
1633707130000|2021-10-08 15:32:10|12873.1|12861.1|12874.3|12862.3|12874.3|12862.3|12873.1|12861.1|0
1633707150000|2021-10-08 15:32:30|12873.1|12861.1|12874.3|12862.3|12874.3|12862.3|12873.1|12861.1|0
1633707170000|2021-10-08 15:32:50|12874.7|12862.7|12873.5|12861.5|12874.7|12862.7|12873.5|12861.5|2
1633707190000|2021-10-08 15:33:10|12872.7|12860.7|12869.7|12857.7|12872.7|12860.7|12869.7|12857.7|0
1633707200000|2021-10-08 15:33:20|12868.9|12856.9|12868.9|12856.9|12868.9|12856.9|12868.9|12856.9|0
1633707210000|2021-10-08 15:33:30|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|0
1633707230000|2021-10-08 15:33:50|12871.8|12859.8|12870.6|12858.6|12872.7|12860.7|12870.6|12858.6|0
1633707240000|2021-10-08 15:34:00|12871.4|12859.4|12871.4|12859.4|12871.4|12859.4|12871.4|12859.4|0
1633707250000|2021-10-08 15:34:10|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|0
1633707260000|2021-10-08 15:34:20|12869.7|12857.7|12869.7|12857.7|12869.7|12857.7|12869.7|12857.7|0
1633707270000|2021-10-08 15:34:30|12870.6|12858.6|12872.7|12860.7|12872.7|12860.7|12869.7|12857.7|0
1633707290000|2021-10-08 15:34:50|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|0
1633707300000|2021-10-08 15:35:00|12871.4|12859.4|12870.6|12858.6|12871.4|12859.4|12870.6|12858.6|0
1633707310000|2021-10-08 15:35:10|12871.4|12859.4|12871.4|12859.4|12871.4|12859.4|12871.4|12859.4|0
1633707320000|2021-10-08 15:35:20|12872.7|12860.7|12871.4|12859.4|12872.7|12860.7|12871.4|12859.4|0
1633707330000|2021-10-08 15:35:30|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|0
1633707390000|2021-10-08 15:36:30|12871|12859|12871|12859|12871|12859|12871|12859|0
1633707420000|2021-10-08 15:37:00|12871.8|12859.8|12872.7|12860.7|12872.7|12860.7|12871.8|12859.8|0
1633707470000|2021-10-08 15:37:50|12873.9|12861.9|12876.9|12864.9|12876.9|12864.9|12873.9|12861.9|0
1633707480000|2021-10-08 15:38:00|12874.8|12862.8|12876.9|12864.9|12876.9|12864.9|12874.8|12862.8|1
1633707490000|2021-10-08 15:38:10|12876.5|12864.5|12876.9|12864.9|12876.9|12864.9|12874.8|12862.8|5
1633707500000|2021-10-08 15:38:20|12874.8|12862.8|12875.2|12863.2|12875.2|12863.2|12874.8|12862.8|0
1633707520000|2021-10-08 15:38:40|12874.8|12862.8|12872.7|12860.7|12874.8|12862.8|12872.7|12860.7|0
1633707530000|2021-10-08 15:38:50|12871.8|12859.8|12872.7|12860.7|12872.7|12860.7|12870.6|12858.6|0
1633707560000|2021-10-08 15:39:20|12872.3|12860.3|12870.6|12858.6|12872.3|12860.3|12870.6|12858.6|1
1633707570000|2021-10-08 15:39:30|12871.4|12859.4|12871|12859|12871.4|12859.4|12871|12859|0
1633707580000|2021-10-08 15:39:40|12869.8|12857.8|12868.9|12856.9|12869.8|12857.8|12868.9|12856.9|0
1633707590000|2021-10-08 15:39:50|12869.3|12857.3|12872.3|12860.3|12872.3|12860.3|12869.3|12857.3|0
1633707600000|2021-10-08 15:40:00|12873.9|12861.9|12875.2|12863.2|12875.2|12863.2|12873.9|12861.9|0
1633707610000|2021-10-08 15:40:10|12876.4|12864.4|12877.3|12865.3|12877.3|12865.3|12876.4|12864.4|0
1633707620000|2021-10-08 15:40:20|12876|12864|12873.9|12861.9|12876|12864|12873.9|12861.9|0
1633707640000|2021-10-08 15:40:40|12874.4|12862.4|12875.2|12863.2|12875.2|12863.2|12874.4|12862.4|0
1633707660000|2021-10-08 15:41:00|12876|12864|12876|12864|12877.3|12865.3|12876|12864|0
1633707670000|2021-10-08 15:41:10|12875.2|12863.2|12875.2|12863.2|12875.2|12863.2|12875.2|12863.2|0
1633707680000|2021-10-08 15:41:20|12875.6|12863.6|12876|12864|12877.3|12865.3|12875.6|12863.6|0
1633707690000|2021-10-08 15:41:30|12875.2|12863.2|12875.2|12863.2|12875.2|12863.2|12875.2|12863.2|0
1633707710000|2021-10-08 15:41:50|12874.4|12862.4|12875.2|12863.2|12875.2|12863.2|12873.1|12861.1|0
1633707720000|2021-10-08 15:42:00|12876|12864|12876.9|12864.9|12877.3|12865.3|12876|12864|0
1633707730000|2021-10-08 15:42:10|12876|12864|12877.3|12865.3|12877.3|12865.3|12876|12864|0
1633707750000|2021-10-08 15:42:30|12876.5|12864.5|12876|12864|12876.5|12864.5|12876|12864|0
1633707760000|2021-10-08 15:42:40|12875.2|12863.2|12875.2|12863.2|12875.2|12863.2|12875.2|12863.2|0
1633707800000|2021-10-08 15:43:20|12873.5|12861.5|12874|12862|12874|12862|12873.1|12861.1|0
1633707810000|2021-10-08 15:43:30|12874.4|12862.4|12875.2|12863.2|12875.2|12863.2|12874.4|12862.4|0
1633707820000|2021-10-08 15:43:40|12874|12862|12873.1|12861.1|12874|12862|12873.1|12861.1|0
1633707840000|2021-10-08 15:44:00|12873.6|12861.6|12874.4|12862.4|12874.4|12862.4|12873.6|12861.6|2
1633707850000|2021-10-08 15:44:10|12875.2|12863.2|12874.8|12862.8|12875.6|12863.6|12874|12862|4
1633707860000|2021-10-08 15:44:20|12874.4|12862.4|12874.4|12862.4|12874.8|12862.8|12874.4|12862.4|0
1633707870000|2021-10-08 15:44:30|12874.8|12862.8|12872.7|12860.7|12874.8|12862.8|12872.7|12860.7|0
1633707900000|2021-10-08 15:45:00|12873.6|12861.6|12871|12859|12873.6|12861.6|12871|12859|0
1633707910000|2021-10-08 15:45:10|12868.9|12856.9|12868.9|12856.9|12871|12859|12868.9|12856.9|0
1633707920000|2021-10-08 15:45:20|12866.9|12854.9|12866.9|12854.9|12866.9|12854.9|12866.9|12854.9|0
1633707940000|2021-10-08 15:45:40|12868.5|12856.5|12867.3|12855.3|12869.4|12857.4|12867.3|12855.3|3
1633707950000|2021-10-08 15:45:50|12866.9|12854.9|12865.2|12853.2|12866.9|12854.9|12865.2|12853.2|0
1633707970000|2021-10-08 15:46:10|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|2
1633707990000|2021-10-08 15:46:30|12862.7|12850.7|12862.7|12850.7|12862.7|12850.7|12862.7|12850.7|0
1633708020000|2021-10-08 15:47:00|12861|12849|12861.8|12849.8|12862.3|12850.3|12861|12849|1
1633708030000|2021-10-08 15:47:10|12861|12849|12861|12849|12861|12849|12861|12849|0
1633708050000|2021-10-08 15:47:30|12861.4|12849.4|12863.1|12851.1|12863.1|12851.1|12861.4|12849.4|0
1633708080000|2021-10-08 15:48:00|12861|12849|12862.3|12850.3|12862.3|12850.3|12861|12849|0
1633708090000|2021-10-08 15:48:10|12861|12849|12861|12849|12861|12849|12861|12849|1
1633708120000|2021-10-08 15:48:40|12861.4|12849.4|12861|12849|12863.1|12851.1|12861|12849|0
1633708140000|2021-10-08 15:49:00|12862.3|12850.3|12862.3|12850.3|12862.3|12850.3|12862.3|12850.3|4
1633708150000|2021-10-08 15:49:10|12863.1|12851.1|12865.2|12853.2|12865.2|12853.2|12863.1|12851.1|0
1633708160000|2021-10-08 15:49:20|12864.4|12852.4|12864.4|12852.4|12864.4|12852.4|12864.4|12852.4|0
1633708170000|2021-10-08 15:49:30|12865.6|12853.6|12865.6|12853.6|12865.6|12853.6|12865.6|12853.6|0
1633708180000|2021-10-08 15:49:40|12866|12854|12870.2|12858.2|12870.2|12858.2|12866|12854|3
1633708190000|2021-10-08 15:49:50|12871|12859|12871|12859|12871|12859|12871|12859|11
1633708200000|2021-10-08 15:50:00|||||||||3
1633708210000|2021-10-08 15:50:10|||||||||2
1633708220000|2021-10-08 15:50:20|12869.8|12857.8|12869.8|12857.8|12869.8|12857.8|12869.8|12857.8|1
1633708230000|2021-10-08 15:50:30|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|12870.6|12858.6|0
1633708240000|2021-10-08 15:50:40|12868.5|12856.5|12868.5|12856.5|12868.5|12856.5|12868.5|12856.5|0
1633708260000|2021-10-08 15:51:00|12865.2|12853.2|12865.2|12853.2|12865.2|12853.2|12865.2|12853.2|5
1633708270000|2021-10-08 15:51:10|12866|12854|12866|12854|12866|12854|12866|12854|0
1633708280000|2021-10-08 15:51:20|12868.1|12856.1|12868.1|12856.1|12868.1|12856.1|12868.1|12856.1|3
1633708290000|2021-10-08 15:51:30|12869|12857|12869.4|12857.4|12869.4|12857.4|12869|12857|3
1633708300000|2021-10-08 15:51:40|12870.2|12858.2|12869.4|12857.4|12870.2|12858.2|12869.4|12857.4|0
1633708330000|2021-10-08 15:52:10|12870.2|12858.2|12870.2|12858.2|12870.2|12858.2|12870.2|12858.2|0
1633708360000|2021-10-08 15:52:40|12870.6|12858.6|12871.1|12859.1|12871.1|12859.1|12870.6|12858.6|0
1633708370000|2021-10-08 15:52:50|12872.3|12860.3|12872.3|12860.3|12872.3|12860.3|12872.3|12860.3|0
1633708380000|2021-10-08 15:53:00|12873.2|12861.2|12873.2|12861.2|12873.2|12861.2|12873.2|12861.2|0
1633708390000|2021-10-08 15:53:10|12872.3|12860.3|12872.3|12860.3|12872.3|12860.3|12872.3|12860.3|0
1633708400000|2021-10-08 15:53:20|12871.5|12859.5|12871.1|12859.1|12871.5|12859.5|12870.2|12858.2|1
1633708440000|2021-10-08 15:54:00|12870.2|12858.2|12870.2|12858.2|12870.2|12858.2|12870.2|12858.2|0
1633708450000|2021-10-08 15:54:10|12872.3|12860.3|12870.2|12858.2|12872.3|12860.3|12870.2|12858.2|0
1633708460000|2021-10-08 15:54:20|12870.7|12858.7|12870.7|12858.7|12870.7|12858.7|12870.7|12858.7|0
1633708480000|2021-10-08 15:54:40|12869.8|12857.8|12869.8|12857.8|12869.8|12857.8|12869.8|12857.8|0
1633708500000|2021-10-08 15:55:00|12870.2|12858.2|12874.9|12862.9|12874.9|12862.9|12870.2|12858.2|1
1633708510000|2021-10-08 15:55:10|12873.2|12861.2|12873.2|12861.2|12873.2|12861.2|12873.2|12861.2|0
1633708530000|2021-10-08 15:55:30|12872.8|12860.8|12872.8|12860.8|12872.8|12860.8|12872.8|12860.8|0
1633708540000|2021-10-08 15:55:40|12873.6|12861.6|12873.6|12861.6|12873.6|12861.6|12873.6|12861.6|1
1633708550000|2021-10-08 15:55:50|||||||||2
1633708570000|2021-10-08 15:56:10|12872.8|12860.8|12872.8|12860.8|12872.8|12860.8|12872.8|12860.8|0
1633708600000|2021-10-08 15:56:40|12870.3|12858.3|12870.3|12858.3|12870.3|12858.3|12870.3|12858.3|0
1633708620000|2021-10-08 15:57:00|12869.4|12857.4|12869.4|12857.4|12869.4|12857.4|12869.4|12857.4|1
1633708640000|2021-10-08 15:57:20|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|0
1633708650000|2021-10-08 15:57:30|12868.2|12856.2|12868.2|12856.2|12868.2|12856.2|12868.2|12856.2|0
1633708660000|2021-10-08 15:57:40|12869|12857|12869|12857|12869|12857|12869|12857|0
1633708670000|2021-10-08 15:57:50|12870.7|12858.7|12871.1|12859.1|12871.1|12859.1|12870.7|12858.7|0
1633708680000|2021-10-08 15:58:00|12872|12860|12872.8|12860.8|12872.8|12860.8|12871.1|12859.1|0
1633708690000|2021-10-08 15:58:10|12873.2|12861.2|12872.8|12860.8|12873.2|12861.2|12872.8|12860.8|1
1633708740000|2021-10-08 15:59:00|12872|12860|12872.8|12860.8|12872.8|12860.8|12871.1|12859.1|0
1633708770000|2021-10-08 15:59:30|12873.2|12861.2|12873.2|12861.2|12873.2|12861.2|12873.2|12861.2|0
1633708800000|2021-10-08 16:00:00|12871.1|12859.1|12873.2|12861.2|12873.2|12861.2|12871.1|12859.1|0
1633708840000|2021-10-08 16:00:40|12875.3|12863.3|12875.3|12863.3|12875.3|12863.3|12875.3|12863.3|0
1633708870000|2021-10-08 16:01:10|12877|12865|12874.9|12862.9|12877|12865|12874.9|12862.9|5
1633708920000|2021-10-08 16:02:00|12877|12865|12879.5|12867.5|12879.5|12867.5|12877|12865|2
1633708930000|2021-10-08 16:02:10|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|12877.4|12865.4|0
1633709010000|2021-10-08 16:03:30|12877|12865|12875.3|12863.3|12877|12865|12875.3|12863.3|0
1633709020000|2021-10-08 16:03:40|12875.7|12863.7|12876.6|12864.6|12876.6|12864.6|12875.7|12863.7|0
1633709030000|2021-10-08 16:03:50|12875.3|12863.3|12877.4|12865.4|12877.4|12865.4|12875.3|12863.3|2
1633709040000|2021-10-08 16:04:00|12878.3|12866.3|12877.4|12865.4|12878.3|12866.3|12877.4|12865.4|0
1633709070000|2021-10-08 16:04:30|12878.3|12866.3|12879.5|12867.5|12879.5|12867.5|12878.3|12866.3|0
1633709090000|2021-10-08 16:04:50|12878.7|12866.7|12877.4|12865.4|12878.7|12866.7|12877.4|12865.4|0
1633709110000|2021-10-08 16:05:10|12878.3|12866.3|12877.4|12865.4|12878.3|12866.3|12877.4|12865.4|0
1633709130000|2021-10-08 16:05:30|12876.6|12864.6|12875.3|12863.3|12876.6|12864.6|12875.3|12863.3|0
1633709140000|2021-10-08 16:05:40|12875.7|12863.7|12877.4|12865.4|12877.4|12865.4|12875.7|12863.7|0
1633709150000|2021-10-08 16:05:50|12875.3|12863.3|12876.6|12864.6|12876.6|12864.6|12875.3|12863.3|0
1633709160000|2021-10-08 16:06:00|12875.3|12863.3|12875.7|12863.7|12875.7|12863.7|12875.3|12863.3|0
1633709190000|2021-10-08 16:06:30|12875.8|12863.8|12871.6|12859.6|12875.8|12863.8|12870.3|12858.3|1
1633709200000|2021-10-08 16:06:40|12870.3|12858.3|12871.6|12859.6|12871.6|12859.6|12869.1|12857.1|0
1633709210000|2021-10-08 16:06:50|12872|12860|12872|12860|12872|12860|12872|12860|8
1633709220000|2021-10-08 16:07:00|12871.2|12859.2|12871.2|12859.2|12871.2|12859.2|12871.2|12859.2|0
1633709230000|2021-10-08 16:07:10|12870.8|12858.8|12870.8|12858.8|12870.8|12858.8|12870.8|12858.8|0
1633709240000|2021-10-08 16:07:20|12870.3|12858.3|12870.3|12858.3|12870.3|12858.3|12870.3|12858.3|0
1633709250000|2021-10-08 16:07:30|12869.5|12857.5|12869.5|12857.5|12869.5|12857.5|12868.7|12856.7|0
1633709260000|2021-10-08 16:07:40|12868.7|12856.7|12868.7|12856.7|12868.7|12856.7|12868.7|12856.7|0
1633709270000|2021-10-08 16:07:50|12870.4|12858.4|12869.5|12857.5|12870.4|12858.4|12868.7|12856.7|0
1633709280000|2021-10-08 16:08:00|12870.4|12858.4|12869.5|12857.5|12870.4|12858.4|12868.7|12856.7|0
1633709290000|2021-10-08 16:08:10|12868.7|12856.7|12867|12855|12868.7|12856.7|12867|12855|1
1633709310000|2021-10-08 16:08:30|12866.1|12854.1|12864.1|12852.1|12866.1|12854.1|12864.1|12852.1|5
1633709320000|2021-10-08 16:08:40|12864.9|12852.9|12864.9|12852.9|12864.9|12852.9|12864.9|12852.9|1
1633709330000|2021-10-08 16:08:50|12863.6|12851.6|12862.8|12850.8|12863.6|12851.6|12862.8|12850.8|0
1633709340000|2021-10-08 16:09:00|12861.1|12849.1|12861.1|12849.1|12861.1|12849.1|12861.1|12849.1|3
1633709350000|2021-10-08 16:09:10|12863.2|12851.2|12861.1|12849.1|12863.2|12851.2|12861.1|12849.1|0
1633709360000|2021-10-08 16:09:20|12862.4|12850.4|12861.1|12849.1|12862.4|12850.4|12861.1|12849.1|0
1633709370000|2021-10-08 16:09:30|12860.7|12848.7|12860.7|12848.7|12860.7|12848.7|12859.9|12847.9|3
1633709380000|2021-10-08 16:09:40|12861.1|12849.1|12861.1|12849.1|12862.8|12850.8|12861.1|12849.1|0
1633709430000|2021-10-08 16:10:30|12860.3|12848.3|12857|12845|12860.3|12848.3|12857|12845|0
1633709440000|2021-10-08 16:10:40|12855.3|12843.3|12855.3|12843.3|12855.3|12843.3|12855.3|12843.3|4
1633709460000|2021-10-08 16:11:00|12857|12845|12857|12845|12857|12845|12857|12845|0
1633709490000|2021-10-08 16:11:30|12855.3|12843.3|12857.4|12845.4|12857.4|12845.4|12855.3|12843.3|0
1633709500000|2021-10-08 16:11:40|12858.2|12846.2|12859.5|12847.5|12859.5|12847.5|12858.2|12846.2|0
1633709510000|2021-10-08 16:11:50|12859|12847|12857.4|12845.4|12859|12847|12857.4|12845.4|0
1633709520000|2021-10-08 16:12:00|12859.1|12847.1|12859.1|12847.1|12859.1|12847.1|12859.1|12847.1|0
1633709530000|2021-10-08 16:12:10|12859.5|12847.5|12859.5|12847.5|12859.5|12847.5|12859.5|12847.5|0
1633709540000|2021-10-08 16:12:20|12858.6|12846.6|12858.6|12846.6|12859.5|12847.5|12857.4|12845.4|0
1633709550000|2021-10-08 16:12:30|12857.4|12845.4|12856.5|12844.5|12858.2|12846.2|12856.5|12844.5|0
1633709590000|2021-10-08 16:13:10|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|0
1633709610000|2021-10-08 16:13:30|12855.3|12843.3|12855.3|12843.3|12855.3|12843.3|12855.3|12843.3|0
1633709640000|2021-10-08 16:14:00|||||||||10
1633709650000|2021-10-08 16:14:10|12855.7|12843.7|12857.8|12845.8|12858.2|12846.2|12855.7|12843.7|0
1633709660000|2021-10-08 16:14:20|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|0
1633709670000|2021-10-08 16:14:30|12857.8|12845.8|12859.1|12847.1|12859.1|12847.1|12857.8|12845.8|0
1633709680000|2021-10-08 16:14:40|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|0
1633709700000|2021-10-08 16:15:00|12859.1|12847.1|12858.6|12846.6|12859.1|12847.1|12858.2|12846.2|0
1633709710000|2021-10-08 16:15:10|12858.2|12846.2|12858.2|12846.2|12858.2|12846.2|12858.2|12846.2|0
1633709720000|2021-10-08 16:15:20|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|0
1633709730000|2021-10-08 16:15:30|12859.1|12847.1|12857.8|12845.8|12859.5|12847.5|12857.8|12845.8|0
1633709740000|2021-10-08 16:15:40|12858.6|12846.6|12856.5|12844.5|12858.6|12846.6|12856.1|12844.1|0
1633709760000|2021-10-08 16:16:00|12855.7|12843.7|12855.7|12843.7|12855.7|12843.7|12855.7|12843.7|0
1633709770000|2021-10-08 16:16:10|12853.6|12841.6|12853.6|12841.6|12853.6|12841.6|12853.6|12841.6|0
1633709790000|2021-10-08 16:16:30|12853.2|12841.2|12855.3|12843.3|12855.7|12843.7|12851.5|12839.5|10
1633709800000|2021-10-08 16:16:40|12857|12845|12857|12845|12857|12845|12857|12845|0
1633709840000|2021-10-08 16:17:20|12855.3|12843.3|12853.2|12841.2|12855.3|12843.3|12853.2|12841.2|0
1633709850000|2021-10-08 16:17:30|12854.9|12842.9|12854.9|12842.9|12854.9|12842.9|12853.2|12841.2|0
1633709860000|2021-10-08 16:17:40|12857.4|12845.4|12857|12845|12857.4|12845.4|12857|12845|0
1633709900000|2021-10-08 16:18:20|12856.2|12844.2|12855.3|12843.3|12856.2|12844.2|12855.3|12843.3|0
1633709920000|2021-10-08 16:18:40|12857|12845|12857|12845|12857|12845|12857|12845|0
1633709940000|2021-10-08 16:19:00|12855.3|12843.3|12857|12845|12857|12845|12855.3|12843.3|0
1633709970000|2021-10-08 16:19:30|12857.8|12845.8|12857|12845|12857.8|12845.8|12857|12845|0
1633709980000|2021-10-08 16:19:40|12856.2|12844.2|12857.4|12845.4|12857.4|12845.4|12856.2|12844.2|1
1633710010000|2021-10-08 16:20:10|12858.3|12846.3|12858.3|12846.3|12858.3|12846.3|12858.3|12846.3|0
1633710020000|2021-10-08 16:20:20|12857.4|12845.4|12856.6|12844.6|12857.4|12845.4|12856.6|12844.6|0
1633710060000|2021-10-08 16:21:00|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|0
1633710070000|2021-10-08 16:21:10|12855.7|12843.7|12855.7|12843.7|12855.7|12843.7|12855.7|12843.7|0
1633710080000|2021-10-08 16:21:20|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|12857.4|12845.4|0
1633710090000|2021-10-08 16:21:30|12857|12845|12857|12845|12857|12845|12857|12845|0
1633710110000|2021-10-08 16:21:50|||||||||1
1633710130000|2021-10-08 16:22:10|12858.7|12846.7|12858.7|12846.7|12858.7|12846.7|12858.7|12846.7|0
1633710140000|2021-10-08 16:22:20|12860.4|12848.4|12860.4|12848.4|12860.4|12848.4|12860.4|12848.4|0
1633710150000|2021-10-08 16:22:30|12858.7|12846.7|12858.7|12846.7|12858.7|12846.7|12858.7|12846.7|0
1633710160000|2021-10-08 16:22:40|12857.9|12845.9|12857.9|12845.9|12857.9|12845.9|12857.9|12845.9|0
1633710180000|2021-10-08 16:23:00|12857|12845|12857|12845|12857|12845|12857|12845|0
1633710190000|2021-10-08 16:23:10|12860.4|12848.4|12860.4|12848.4|12860.4|12848.4|12860.4|12848.4|0
1633710230000|2021-10-08 16:23:50|12862.1|12850.1|12862.9|12850.9|12863.3|12851.3|12862.1|12850.1|5
1633710270000|2021-10-08 16:24:30|12865.6|12845.6|12865.6|12845.6|12865.6|12845.6|12865.6|12845.6|1
1633710290000|2021-10-08 16:24:50|12866|12846|12862.4|12850.4|12866|12850.4|12862.4|12846|0
1633710310000|2021-10-08 16:25:10|12861.6|12849.6|12863.9|12843.9|12863.9|12849.6|12861.6|12843.9|0
1633710320000|2021-10-08 16:25:20|12860.3|12848.3|12863.9|12843.9|12863.9|12848.3|12860.3|12843.9|0
1633710340000|2021-10-08 16:25:40|12863.1|12843.1|12857.9|12845.9|12863.1|12845.9|12857.9|12843.1|0
1633710350000|2021-10-08 16:25:50|12862.3|12842.3|12862.3|12842.3|12862.3|12842.3|12862.3|12842.3|0
1633710360000|2021-10-08 16:26:00|12863.9|12843.9|12865.2|12845.2|12865.2|12845.2|12863.9|12843.9|0
1633710370000|2021-10-08 16:26:10|12861.6|12849.6|12862.4|12850.4|12862.4|12850.4|12861.6|12849.6|0
1633710380000|2021-10-08 16:26:20|12863.3|12851.3|12863.3|12851.3|12863.3|12851.3|12863.3|12851.3|0
1633710390000|2021-10-08 16:26:30|12862.1|12850.1|12861.6|12849.6|12863.3|12851.3|12861.6|12849.6|1
1633710400000|2021-10-08 16:26:40|12861.2|12849.2|12862.4|12850.4|12862.4|12850.4|12861.2|12849.2|0
1633710430000|2021-10-08 16:27:10|12862.5|12850.5|12864.1|12852.1|12864.1|12852.1|12862.5|12850.5|0
1633710450000|2021-10-08 16:27:30|12864.5|12852.5|12866.2|12854.2|12866.2|12854.2|12864.5|12852.5|0
1633710500000|2021-10-08 16:28:20|12866.6|12854.6|12868.3|12856.3|12868.3|12856.3|12866.6|12854.6|0
1633710530000|2021-10-08 16:28:50|12868.7|12856.7|12870.4|12858.4|12870.4|12858.4|12868.7|12856.7|0
1633710600000|2021-10-08 16:30:00|12869.2|12857.2|12868.3|12856.3|12869.2|12857.2|12868.3|12856.3|0
1633710610000|2021-10-08 16:30:10|12867.9|12855.9|12865.4|12853.4|12867.9|12855.9|12865.4|12853.4|0
1633710620000|2021-10-08 16:30:20|12867.1|12855.1|12868.3|12856.3|12868.3|12856.3|12867.1|12855.1|0
1633710630000|2021-10-08 16:30:30|12869.2|12857.2|12870.9|12858.9|12870.9|12858.9|12869.2|12857.2|1
1633710640000|2021-10-08 16:30:40|12870|12858|12868.8|12856.8|12870|12858|12868.8|12856.8|0
1633710670000|2021-10-08 16:31:10|12867.9|12855.9|12867.9|12855.9|12867.9|12855.9|12867.9|12855.9|0
1633710740000|2021-10-08 16:32:20|12867.5|12855.5|12867.5|12855.5|12867.5|12855.5|12867.5|12855.5|0
1633710750000|2021-10-08 16:32:30|12866.7|12854.7|12865.4|12853.4|12866.7|12854.7|12865.4|12853.4|0
1633710770000|2021-10-08 16:32:50|12865|12853|12865|12853|12865|12853|12865|12853|1
1633710780000|2021-10-08 16:33:00|12863.3|12851.3|12867.1|12855.1|12867.1|12855.1|12863.3|12851.3|0
1633710790000|2021-10-08 16:33:10|12867.9|12855.9|12867.9|12855.9|12868.8|12856.8|12867.9|12855.9|1
1633710830000|2021-10-08 16:33:50|12866.7|12854.7|12867.9|12855.9|12867.9|12855.9|12865.9|12853.9|0
1633710840000|2021-10-08 16:34:00|12869.2|12857.2|12869.2|12857.2|12870|12858|12869.2|12857.2|0
1633710860000|2021-10-08 16:34:20|12867.5|12855.5|12867.5|12855.5|12867.5|12855.5|12867.5|12855.5|0
1633710890000|2021-10-08 16:34:50|12864.2|12852.2|12865|12853|12865|12853|12864.2|12852.2|0
1633710900000|2021-10-08 16:35:00|12867.5|12855.5|12869.2|12857.2|12869.2|12857.2|12867.5|12855.5|0
1633710930000|2021-10-08 16:35:30|12871.3|12859.3|12869.2|12857.2|12872.2|12860.2|12869.2|12857.2|0
1633710950000|2021-10-08 16:35:50|12868.4|12856.4|12869.2|12857.2|12869.2|12857.2|12868.4|12856.4|0
1633711020000|2021-10-08 16:37:00|12871.3|12859.3|12871.3|12859.3|12871.3|12859.3|12871.3|12859.3|0
1633711050000|2021-10-08 16:37:30|12873.4|12861.4|12872.2|12860.2|12873.4|12861.4|12872.2|12860.2|0
1633711060000|2021-10-08 16:37:40|12871.3|12859.3|12871.3|12859.3|12871.3|12859.3|12871.3|12859.3|0
1633711080000|2021-10-08 16:38:00|12872.2|12860.2|12871.3|12859.3|12872.2|12860.2|12871.3|12859.3|0
1633711090000|2021-10-08 16:38:10|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|0
1633711140000|2021-10-08 16:39:00|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|0
1633711150000|2021-10-08 16:39:10|12872.6|12860.6|12873.4|12861.4|12873.4|12861.4|12872.6|12860.6|0
1633711210000|2021-10-08 16:40:10|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|0
1633711310000|2021-10-08 16:41:50|||||||||3
1633711320000|2021-10-08 16:42:00|12870.1|12858.1|12868.4|12856.4|12870.1|12858.1|12868.4|12856.4|0
1633711330000|2021-10-08 16:42:10|12866.7|12854.7|12866.7|12854.7|12866.7|12854.7|12866.7|12854.7|0
1633711340000|2021-10-08 16:42:20|12865.9|12853.9|12865.9|12853.9|12865.9|12853.9|12865.9|12853.9|2
1633711370000|2021-10-08 16:42:50|12866.7|12854.7|12865.9|12853.9|12866.7|12854.7|12865.9|12853.9|0
1633711380000|2021-10-08 16:43:00|12864.7|12852.7|12862.1|12850.1|12864.7|12852.7|12861.7|12849.7|0
1633711390000|2021-10-08 16:43:10|12862.5|12850.5|12863.4|12851.4|12863.4|12851.4|12862.5|12850.5|0
1633711410000|2021-10-08 16:43:30|12863|12851|12862.1|12850.1|12863.4|12851.4|12862.1|12850.1|0
1633711420000|2021-10-08 16:43:40|12860.5|12848.5|12860.5|12848.5|12860.5|12848.5|12860.5|12848.5|0
1633711430000|2021-10-08 16:43:50|12860.9|12848.9|12861.3|12849.3|12861.3|12849.3|12860|12848|0
1633711440000|2021-10-08 16:44:00|12860|12848|12862.1|12850.1|12862.1|12850.1|12860|12848|0
1633711460000|2021-10-08 16:44:20|12861.7|12849.7|12860|12848|12861.7|12849.7|12860|12848|0
1633711480000|2021-10-08 16:44:40|12861.3|12849.3|12862.1|12850.1|12862.1|12850.1|12861.3|12849.3|1
1633711500000|2021-10-08 16:45:00|12863.4|12851.4|12862.1|12850.1|12863.4|12851.4|12862.1|12850.1|0
1633711540000|2021-10-08 16:45:40|12862.6|12850.6|12865.9|12853.9|12865.9|12853.9|12862.6|12850.6|0
1633711560000|2021-10-08 16:46:00|12864.2|12852.2|12864.2|12852.2|12864.2|12852.2|12864.2|12852.2|0
1633711590000|2021-10-08 16:46:30|12862.1|12850.1|12862.1|12850.1|12862.1|12850.1|12862.1|12850.1|0
1633711600000|2021-10-08 16:46:40|12865.7|12845.7|12865.7|12845.7|12865.7|12845.7|12865.7|12845.7|0
1633711610000|2021-10-08 16:46:50|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|0
1633711620000|2021-10-08 16:47:00|12864.1|12844.1|12859.7|12847.7|12864.1|12848.5|12859.7|12844.1|0
1633711640000|2021-10-08 16:47:20|12864.1|12844.1|12864.9|12844.9|12864.9|12844.9|12864.1|12844.1|0
1633711660000|2021-10-08 16:47:40|12865.7|12845.7|12865.7|12845.7|12865.7|12845.7|12865.7|12845.7|0
1633711680000|2021-10-08 16:48:00|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|0
1633711720000|2021-10-08 16:48:40|12858.8|12846.8|12859.7|12847.7|12859.7|12847.7|12858.8|12846.8|0
1633711730000|2021-10-08 16:48:50|12858.8|12846.8|12858.8|12846.8|12858.8|12846.8|12858.8|12846.8|0
1633711740000|2021-10-08 16:49:00|12858.4|12846.4|12856.7|12844.7|12858.4|12846.4|12856.3|12844.3|0
1633711750000|2021-10-08 16:49:10|12857.6|12845.6|12857.6|12845.6|12857.6|12845.6|12857.6|12845.6|0
1633711780000|2021-10-08 16:49:40|12855.5|12843.5|12855.5|12843.5|12856.3|12844.3|12855.5|12843.5|0
1633711790000|2021-10-08 16:49:50|12856.7|12844.7|12858|12846|12858|12846|12856.7|12844.7|0
1633711800000|2021-10-08 16:50:00|12858.8|12846.8|12859.7|12847.7|12859.7|12847.7|12858.8|12846.8|0
1633711830000|2021-10-08 16:50:30|12857.6|12845.6|12857.6|12845.6|12857.6|12845.6|12857.2|12845.2|0
1633711840000|2021-10-08 16:50:40|12856.7|12844.7|12857.6|12845.6|12857.6|12845.6|12856.7|12844.7|0
1633711850000|2021-10-08 16:50:50|12858.8|12846.8|12858.8|12846.8|12858.8|12846.8|12858.8|12846.8|0
1633711860000|2021-10-08 16:51:00|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|0
1633711870000|2021-10-08 16:51:10|12865.8|12845.8|12865.8|12845.8|12865.8|12845.8|12865.8|12845.8|2
1633711880000|2021-10-08 16:51:20|12862.2|12850.2|12864.3|12852.3|12864.3|12852.3|12862.2|12850.2|0
1633711890000|2021-10-08 16:51:30|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|0
1633711920000|2021-10-08 16:52:00|12860.1|12848.1|12861.3|12849.3|12861.3|12849.3|12860.1|12848.1|0
1633711950000|2021-10-08 16:52:30|12861.7|12849.7|12861.7|12849.7|12861.7|12849.7|12861.7|12849.7|0
1633711960000|2021-10-08 16:52:40|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|1
1633711990000|2021-10-08 16:53:10|12861.3|12849.3|12862.2|12850.2|12862.2|12850.2|12861.3|12849.3|0
1633712020000|2021-10-08 16:53:40|12861.3|12849.3|12861.3|12849.3|12861.3|12849.3|12861.3|12849.3|0
1633712040000|2021-10-08 16:54:00|12862.2|12850.2|12863|12851|12863|12851|12862.2|12850.2|0
1633712050000|2021-10-08 16:54:10|12861.3|12849.3|12862.2|12850.2|12862.2|12850.2|12861.3|12849.3|0
1633712060000|2021-10-08 16:54:20|12861.3|12849.3|12861.3|12849.3|12861.3|12849.3|12861.3|12849.3|0
1633712070000|2021-10-08 16:54:30|12859.6|12847.6|12859.6|12847.6|12859.6|12847.6|12859.6|12847.6|0
1633712080000|2021-10-08 16:54:40|12861.3|12849.3|12862.1|12850.1|12862.1|12850.1|12860.5|12848.5|0
1633712110000|2021-10-08 16:55:10|12861.3|12849.3|12859.2|12847.2|12861.3|12849.3|12857.1|12845.1|5
1633712120000|2021-10-08 16:55:20|12858|12846|12858.4|12846.4|12858.4|12846.4|12857.1|12845.1|0
1633712130000|2021-10-08 16:55:30|12859.2|12847.2|12859.2|12847.2|12859.2|12847.2|12859.2|12847.2|0
1633712140000|2021-10-08 16:55:40|12860.5|12848.5|12860.5|12848.5|12860.5|12848.5|12860.5|12848.5|0
1633712150000|2021-10-08 16:55:50|12861.3|12849.3|12861.3|12849.3|12863|12851|12861.3|12849.3|0
1633712160000|2021-10-08 16:56:00|12860.9|12848.9|12859.2|12847.2|12861.3|12849.3|12857.1|12845.1|0
1633712240000|2021-10-08 16:57:20|12859.7|12847.7|12861.3|12849.3|12861.3|12849.3|12859.7|12847.7|0
1633712250000|2021-10-08 16:57:30|12862.2|12850.2|12861.3|12849.3|12862.2|12850.2|12861.3|12849.3|0
1633712260000|2021-10-08 16:57:40|12859.2|12847.2|12859.3|12847.3|12860.5|12848.5|12859.2|12847.2|0
1633712280000|2021-10-08 16:58:00|12857.2|12845.2|12857.2|12845.2|12857.2|12845.2|12857.2|12845.2|0
1633712320000|2021-10-08 16:58:40|||||||||2
1633712340000|2021-10-08 16:59:00|12856.3|12844.3|12854.7|12842.7|12856.3|12844.3|12854.7|12842.7|3
1633712360000|2021-10-08 16:59:20|12853|12841|12853|12841|12853|12841|12853|12841|14
1633712370000|2021-10-08 16:59:30|12853.8|12841.8|12854.2|12842.2|12855|12843|12853.8|12841.8|3
1633712380000|2021-10-08 16:59:40|12855.9|12843.9|12856.3|12844.3|12856.3|12844.3|12855.9|12843.9|0
1633712390000|2021-10-08 16:59:50|12858|12846|12858|12846|12858|12846|12857.6|12845.6|0
1633712400000|2021-10-08 17:00:00|12855.9|12843.9|12855.9|12843.9|12855.9|12843.9|12855.9|12843.9|0
1633712410000|2021-10-08 17:00:10|12853.8|12841.8|12853.8|12841.8|12855.1|12843.1|12853.8|12841.8|0
1633712420000|2021-10-08 17:00:20|12853|12841|12852.5|12840.5|12853|12841|12852.5|12840.5|3
1633712440000|2021-10-08 17:00:40|12854.2|12842.2|12852.5|12840.5|12854.2|12842.2|12852.5|12840.5|0
1633712460000|2021-10-08 17:01:00|12854.2|12842.2|12856.3|12844.3|12856.3|12844.3|12854.2|12842.2|0
1633712470000|2021-10-08 17:01:10|12855.9|12843.9|12855.9|12843.9|12855.9|12843.9|12855.9|12843.9|0
1633712490000|2021-10-08 17:01:30|12857.2|12845.2|12858|12846|12858|12846|12857.2|12845.2|0
1633712500000|2021-10-08 17:01:40|12858.8|12846.8|12858.8|12846.8|12858.8|12846.8|12858|12846|0
1633712520000|2021-10-08 17:02:00|12859.7|12847.7|12858|12846|12859.7|12847.7|12858|12846|0
1633712530000|2021-10-08 17:02:10|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|12858|12846|0
1633712550000|2021-10-08 17:02:30|12860.5|12848.5|12860.5|12848.5|12860.5|12848.5|12860.5|12848.5|0
1633712560000|2021-10-08 17:02:40|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|0
1633712580000|2021-10-08 17:03:00|12861.4|12849.4|12864.7|12852.7|12864.7|12852.7|12861.4|12849.4|0
1633712600000|2021-10-08 17:03:20|12863.9|12851.9|12866.8|12854.8|12866.8|12854.8|12863.9|12851.9|0
1633712610000|2021-10-08 17:03:30|12868.9|12856.9|12867.7|12855.7|12868.9|12856.9|12867.7|12855.7|0
1633712630000|2021-10-08 17:03:50|12868.1|12856.1|12868.9|12856.9|12868.9|12856.9|12868.1|12856.1|0
1633712640000|2021-10-08 17:04:00|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|12866.8|12854.8|0
1633712660000|2021-10-08 17:04:20|12866|12854|12864.7|12852.7|12866|12854|12864.7|12852.7|1
1633712670000|2021-10-08 17:04:30|12866.4|12854.4|12866.4|12854.4|12866.4|12854.4|12866.4|12854.4|0
1633712710000|2021-10-08 17:05:10|12867.7|12855.7|12868.5|12856.5|12868.5|12856.5|12867.7|12855.7|0
1633712730000|2021-10-08 17:05:30|12868.9|12856.9|12866.8|12854.8|12868.9|12856.9|12866.8|12854.8|0
1633712740000|2021-10-08 17:05:40|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|0
1633712750000|2021-10-08 17:05:50|12870.6|12858.6|12869.8|12857.8|12870.6|12858.6|12869.8|12857.8|2
1633712760000|2021-10-08 17:06:00|12868.9|12856.9|12870.6|12858.6|12870.6|12858.6|12868.9|12856.9|0
1633712800000|2021-10-08 17:06:40|12871|12859|12871|12859|12871|12859|12871|12859|2
1633712810000|2021-10-08 17:06:50|12871.4|12859.4|12871|12859|12873.1|12861.1|12870.2|12858.2|0
1633712830000|2021-10-08 17:07:10|12871.4|12859.4|12873.1|12861.1|12873.1|12861.1|12871.4|12859.4|0
1633712840000|2021-10-08 17:07:20|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|1
1633712850000|2021-10-08 17:07:30|||||||||2
1633712860000|2021-10-08 17:07:40|12876.1|12864.1|12876.1|12864.1|12876.1|12864.1|12876.1|12864.1|0
1633712890000|2021-10-08 17:08:10|12875.3|12863.3|12875.3|12863.3|12875.3|12863.3|12875.3|12863.3|0
1633712910000|2021-10-08 17:08:30|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|0
1633712920000|2021-10-08 17:08:40|12876.1|12864.1|12876.1|12864.1|12876.1|12864.1|12876.1|12864.1|0
1633712950000|2021-10-08 17:09:10|12876.9|12864.9|12876.1|12864.1|12877.8|12865.8|12876.1|12864.1|0
1633713040000|2021-10-08 17:10:40|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|0
1633713090000|2021-10-08 17:11:30|12869.4|12857.4|12869.4|12857.4|12869.4|12857.4|12869.4|12857.4|0
1633713130000|2021-10-08 17:12:10|12871.1|12859.1|12871.1|12859.1|12871.1|12859.1|12871.1|12859.1|0
1633713150000|2021-10-08 17:12:30|12868.5|12856.5|12868.5|12856.5|12868.5|12856.5|12868.5|12856.5|0
1633713160000|2021-10-08 17:12:40|12869.4|12857.4|12869.4|12857.4|12869.4|12857.4|12869.4|12857.4|0
1633713210000|2021-10-08 17:13:30|12867.7|12855.7|12864.3|12852.3|12867.7|12855.7|12864.3|12852.3|0
1633713230000|2021-10-08 17:13:50|12865.2|12853.2|12865.2|12853.2|12865.2|12853.2|12865.2|12853.2|0
1633713240000|2021-10-08 17:14:00|12866|12854|12864.3|12852.3|12866|12854|12864.3|12852.3|0
1633713250000|2021-10-08 17:14:10|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|0
1633713260000|2021-10-08 17:14:20|12864.3|12852.3|12866|12854|12866|12854|12864.3|12852.3|0
1633713270000|2021-10-08 17:14:30|12864.3|12852.3|12865.2|12853.2|12865.2|12853.2|12864.3|12852.3|0
1633713280000|2021-10-08 17:14:40|12866.9|12854.9|12866.9|12854.9|12866.9|12854.9|12866.9|12854.9|0
1633713300000|2021-10-08 17:15:00|12868.6|12856.6|12868.6|12856.6|12868.6|12856.6|12868.6|12856.6|0
1633713320000|2021-10-08 17:15:20|12866|12854|12864.3|12852.3|12866|12854|12864.3|12852.3|0
1633713340000|2021-10-08 17:15:40|12863.1|12851.1|12864.3|12852.3|12864.3|12852.3|12863.1|12851.1|0
1633713360000|2021-10-08 17:16:00|12863.1|12851.1|12862.3|12850.3|12863.1|12851.1|12862.3|12850.3|0
1633713400000|2021-10-08 17:16:40|12862.7|12850.7|12862.7|12850.7|12862.7|12850.7|12862.7|12850.7|11
1633713410000|2021-10-08 17:16:50|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|0
1633713420000|2021-10-08 17:17:00|12864.4|12852.4|12864.4|12852.4|12864.4|12852.4|12864.4|12852.4|0
1633713440000|2021-10-08 17:17:20|12862.7|12850.7|12862.7|12850.7|12862.7|12850.7|12862.7|12850.7|0
1633713460000|2021-10-08 17:17:40|12860.6|12848.6|12860.6|12848.6|12860.6|12848.6|12860.6|12848.6|0
1633713490000|2021-10-08 17:18:10|12862.7|12850.7|12860.6|12848.6|12862.7|12850.7|12860.6|12848.6|0
1633713500000|2021-10-08 17:18:20|12862.7|12850.7|12862.7|12850.7|12862.7|12850.7|12862.7|12850.7|0
1633713510000|2021-10-08 17:18:30|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|0
1633713520000|2021-10-08 17:18:40|12862.7|12850.7|12861.8|12849.8|12862.7|12850.7|12861.8|12849.8|0
1633713530000|2021-10-08 17:18:50|12860.6|12848.6|12860.6|12848.6|12860.6|12848.6|12860.6|12848.6|0
1633713560000|2021-10-08 17:19:20|12863.1|12851.1|12863.1|12851.1|12863.1|12851.1|12863.1|12851.1|4
1633713570000|2021-10-08 17:19:30|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|0
1633713580000|2021-10-08 17:19:40|12865.6|12853.6|12865.6|12853.6|12865.6|12853.6|12865.6|12853.6|0
1633713590000|2021-10-08 17:19:50|12862.3|12850.3|12861.4|12849.4|12862.3|12850.3|12861.4|12849.4|0
1633713610000|2021-10-08 17:20:10|12862.3|12850.3|12862.3|12850.3|12862.3|12850.3|12862.3|12850.3|0
1633713630000|2021-10-08 17:20:30|12865.6|12853.6|12865.6|12853.6|12865.6|12853.6|12865.6|12853.6|0
1633713640000|2021-10-08 17:20:40|12864.8|12852.8|12864.8|12852.8|12864.8|12852.8|12864.8|12852.8|0
1633713720000|2021-10-08 17:22:00|12862.3|12850.3|12863.1|12851.1|12863.1|12851.1|12862.3|12850.3|0
1633713730000|2021-10-08 17:22:10|12864.8|12852.8|12864.8|12852.8|12864.8|12852.8|12864.8|12852.8|0
1633713740000|2021-10-08 17:22:20|12866.5|12854.5|12866.9|12854.9|12866.9|12854.9|12865.7|12853.7|1
1633713750000|2021-10-08 17:22:30|||||||||3
1633713760000|2021-10-08 17:22:40|12866.1|12854.1|12866.1|12854.1|12866.1|12854.1|12866.1|12854.1|0
1633713770000|2021-10-08 17:22:50|12864.4|12852.4|12864.4|12852.4|12865.2|12853.2|12864.4|12852.4|0
1633713800000|2021-10-08 17:23:20|12863.5|12851.5|12864.4|12852.4|12864.4|12852.4|12862.7|12850.7|0
1633713820000|2021-10-08 17:23:40|12865.2|12853.2|12866.1|12854.1|12866.1|12854.1|12865.2|12853.2|0
1633713860000|2021-10-08 17:24:20|12864|12852|12865.2|12853.2|12865.2|12853.2|12864|12852|0
1633713870000|2021-10-08 17:24:30|12866.1|12854.1|12864|12852|12866.1|12854.1|12864|12852|0
1633713880000|2021-10-08 17:24:40|12865.2|12853.2|12865.2|12853.2|12865.2|12853.2|12865.2|12853.2|0
1633713890000|2021-10-08 17:24:50|12864|12852|12863.6|12851.6|12864|12852|12863.1|12851.1|1
1633713900000|2021-10-08 17:25:00|12863.1|12851.1|12864.4|12852.4|12864.4|12852.4|12863.1|12851.1|0
1633713920000|2021-10-08 17:25:20|12866.1|12854.1|12865.2|12853.2|12866.9|12854.9|12865.2|12853.2|0
1633713930000|2021-10-08 17:25:30|12866.1|12854.1|12866.1|12854.1|12866.1|12854.1|12866.1|12854.1|0
1633713940000|2021-10-08 17:25:40|12865.2|12853.2|12864|12852|12865.2|12853.2|12864|12852|5
1633713950000|2021-10-08 17:25:50|12866.1|12854.1|12866.1|12854.1|12866.1|12854.1|12866.1|12854.1|3
1633713990000|2021-10-08 17:26:30|12864|12852|12864|12852|12864|12852|12864|12852|0
1633714000000|2021-10-08 17:26:40|12863.6|12851.6|12861.5|12849.5|12863.6|12851.6|12861.5|12849.5|1
1633714010000|2021-10-08 17:26:50|12863.2|12851.2|12861.9|12849.9|12864|12852|12861.9|12849.9|4
1633714030000|2021-10-08 17:27:10|12863.2|12851.2|12864.4|12852.4|12864.4|12852.4|12863.2|12851.2|0
1633714040000|2021-10-08 17:27:20|12862.3|12850.3|12862.3|12850.3|12862.3|12850.3|12862.3|12850.3|0
1633714090000|2021-10-08 17:28:10|12864.4|12852.4|12864.4|12852.4|12864.4|12852.4|12864.4|12852.4|0
1633714140000|2021-10-08 17:29:00|12864|12852|12864|12852|12864|12852|12864|12852|0
1633714160000|2021-10-08 17:29:20|12866.1|12854.1|12867|12855|12867|12855|12866.1|12854.1|0
1633714170000|2021-10-08 17:29:30|12866.1|12854.1|12866.1|12854.1|12866.1|12854.1|12866.1|12854.1|0
1633714180000|2021-10-08 17:29:40|12867.8|12855.8|12866.5|12854.5|12867.8|12855.8|12866.5|12854.5|0
1633714190000|2021-10-08 17:29:50|12864|12852|12864|12852|12864.9|12852.9|12864|12852|0
1633714200000|2021-10-08 17:30:00|12863.2|12851.2|12866.5|12854.5|12866.5|12854.5|12862.3|12850.3|1
1633714210000|2021-10-08 17:30:10|12869.1|12857.1|12869.1|12857.1|12869.1|12857.1|12869.1|12857.1|2
1633714220000|2021-10-08 17:30:20|12870.8|12858.8|12870.8|12858.8|12870.8|12858.8|12870.8|12858.8|0
1633714240000|2021-10-08 17:30:40|12869.5|12857.5|12871.2|12859.2|12871.2|12859.2|12869.5|12857.5|3
1633714250000|2021-10-08 17:30:50|12867.8|12855.8|12869.1|12857.1|12869.1|12857.1|12867.4|12855.4|0
1633714270000|2021-10-08 17:31:10|12865.7|12853.7|12867.4|12855.4|12867.4|12855.4|12865.7|12853.7|0
1633714290000|2021-10-08 17:31:30|12865.7|12853.7|12865.7|12853.7|12865.7|12853.7|12865.7|12853.7|0
1633714330000|2021-10-08 17:32:10|12866.1|12854.1|12868.7|12856.7|12868.7|12856.7|12866.1|12854.1|0
1633714340000|2021-10-08 17:32:20|12869.5|12857.5|12867.8|12855.8|12869.5|12857.5|12867.8|12855.8|0
1633714350000|2021-10-08 17:32:30|12868.7|12856.7|12868.7|12856.7|12868.7|12856.7|12868.7|12856.7|0
1633714370000|2021-10-08 17:32:50|12867.8|12855.8|12867.8|12855.8|12867.8|12855.8|12867.8|12855.8|0
1633714380000|2021-10-08 17:33:00|12869.5|12857.5|12869.9|12857.9|12869.9|12857.9|12869.5|12857.5|0
1633714410000|2021-10-08 17:33:30|12869.5|12857.5|12869.5|12857.5|12869.5|12857.5|12869.5|12857.5|1
1633714430000|2021-10-08 17:33:50|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|0
1633714440000|2021-10-08 17:34:00|12869.1|12857.1|12869.1|12857.1|12869.1|12857.1|12869.1|12857.1|0
1633714450000|2021-10-08 17:34:10|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|3
1633714460000|2021-10-08 17:34:20|12871.6|12859.6|12872.4|12860.4|12872.4|12860.4|12871.6|12859.6|3
1633714470000|2021-10-08 17:34:30|12873.3|12861.3|12873.3|12861.3|12873.3|12861.3|12873.3|12861.3|0
1633714480000|2021-10-08 17:34:40|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|0
1633714500000|2021-10-08 17:35:00|12871.6|12859.6|12873.3|12861.3|12873.3|12861.3|12871.6|12859.6|3
1633714530000|2021-10-08 17:35:30|12871.6|12859.6|12871.6|12859.6|12871.6|12859.6|12871.6|12859.6|0
1633714560000|2021-10-08 17:36:00|12873.3|12861.3|12873.3|12861.3|12873.3|12861.3|12873.3|12861.3|0
1633714600000|2021-10-08 17:36:40|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|0
1633714630000|2021-10-08 17:37:10|12873.3|12861.3|12873.3|12861.3|12873.3|12861.3|12873.3|12861.3|0
1633714660000|2021-10-08 17:37:40|12875|12863|12875|12863|12875|12863|12875|12863|0
1633714680000|2021-10-08 17:38:00|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|5
1633714690000|2021-10-08 17:38:10|12875.8|12863.8|12875.8|12863.8|12875.8|12863.8|12875.8|12863.8|0
1633714710000|2021-10-08 17:38:30|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|0
1633714720000|2021-10-08 17:38:40|12875.8|12863.8|12875.8|12863.8|12875.8|12863.8|12875.8|12863.8|0
1633714740000|2021-10-08 17:39:00|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|0
1633714810000|2021-10-08 17:40:10|12875|12863|12875|12863|12875|12863|12875|12863|0
1633714890000|2021-10-08 17:41:30|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|0
1633714920000|2021-10-08 17:42:00|12878.4|12866.4|12879.2|12867.2|12879.2|12867.2|12878.4|12866.4|5
1633714940000|2021-10-08 17:42:20|12880.1|12868.1|12878.4|12866.4|12880.1|12868.1|12878.4|12866.4|3
1633714950000|2021-10-08 17:42:30|12879.2|12867.2|12880.1|12868.1|12880.1|12868.1|12879.2|12867.2|0
1633714960000|2021-10-08 17:42:40|||||||||4
1633714980000|2021-10-08 17:43:00|12879.2|12867.2|12879.2|12867.2|12879.2|12867.2|12879.2|12867.2|0
1633714990000|2021-10-08 17:43:10|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|0
1633715040000|2021-10-08 17:44:00|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|0
1633715050000|2021-10-08 17:44:10|12878.4|12866.4|12880.1|12868.1|12880.1|12868.1|12878.4|12866.4|0
1633715060000|2021-10-08 17:44:20|12880.9|12868.9|12880.9|12868.9|12880.9|12868.9|12880.9|12868.9|4
1633715080000|2021-10-08 17:44:40|12880.1|12868.1|12880.1|12868.1|12880.1|12868.1|12880.1|12868.1|0
1633715090000|2021-10-08 17:44:50|12880.9|12868.9|12880.1|12868.1|12881.8|12869.8|12880.1|12868.1|2
1633715100000|2021-10-08 17:45:00|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|0
1633715110000|2021-10-08 17:45:10|12880.9|12868.9|12881.8|12869.8|12881.8|12869.8|12880.1|12868.1|5
1633715120000|2021-10-08 17:45:20|12880.9|12868.9|12880.1|12868.1|12880.9|12868.9|12880.1|12868.1|0
1633715130000|2021-10-08 17:45:30|12880.9|12868.9|12879.7|12867.7|12881.8|12869.8|12879.7|12867.7|4
1633715140000|2021-10-08 17:45:40|12881.4|12869.4|12879.7|12867.7|12881.4|12869.4|12879.7|12867.7|0
1633715150000|2021-10-08 17:45:50|12880.5|12868.5|12881.4|12869.4|12881.4|12869.4|12880.5|12868.5|0
1633715160000|2021-10-08 17:46:00|12879.7|12867.7|12877.6|12865.6|12879.7|12867.7|12877.6|12865.6|0
1633715170000|2021-10-08 17:46:10|12875.9|12863.9|12875.9|12863.9|12875.9|12863.9|12875.9|12863.9|2
1633715180000|2021-10-08 17:46:20|12877.2|12865.2|12874.2|12862.2|12877.2|12865.2|12874.2|12862.2|3
1633715190000|2021-10-08 17:46:30|12875.9|12863.9|12875.9|12863.9|12875.9|12863.9|12875.9|12863.9|1
1633715200000|2021-10-08 17:46:40|12874.7|12862.7|12875.5|12863.5|12875.5|12863.5|12873.4|12861.4|0
1633715210000|2021-10-08 17:46:50|12877.6|12865.6|12875.5|12863.5|12877.6|12865.6|12875.5|12863.5|0
1633715220000|2021-10-08 17:47:00|12876.3|12864.3|12879.3|12867.3|12879.7|12867.7|12876.3|12864.3|0
1633715230000|2021-10-08 17:47:10|||||||||2
1633715250000|2021-10-08 17:47:30|12878.9|12866.9|12879.3|12867.3|12879.3|12867.3|12877.2|12865.2|0
1633715260000|2021-10-08 17:47:40|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|1
1633715290000|2021-10-08 17:48:10|||||||||19
1633715300000|2021-10-08 17:48:20|12881.4|12869.4|12881|12869|12881.4|12869.4|12881|12869|0
1633715320000|2021-10-08 17:48:40|12881.4|12869.4|12879.3|12867.3|12881.4|12869.4|12879.3|12867.3|1
1633715330000|2021-10-08 17:48:50|12881.4|12869.4|12881.4|12869.4|12881.4|12869.4|12881|12869|1
1633715340000|2021-10-08 17:49:00|12882.6|12870.6|12881.4|12869.4|12883.5|12871.5|12879.3|12867.3|2
1633715350000|2021-10-08 17:49:10|12881|12869|12879.3|12867.3|12881|12869|12879.3|12867.3|1
1633715380000|2021-10-08 17:49:40|12880.1|12868.1|12880.1|12868.1|12880.1|12868.1|12880.1|12868.1|2
1633715410000|2021-10-08 17:50:10|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|0
1633715430000|2021-10-08 17:50:30|12883.5|12871.5|12883.5|12871.5|12883.5|12871.5|12883.5|12871.5|0
1633715440000|2021-10-08 17:50:40|12876.7|12864.7|12874.7|12862.7|12876.7|12864.7|12874.2|12862.2|3
1633715450000|2021-10-08 17:50:50|||||||||10
1633715460000|2021-10-08 17:51:00|12873|12861|12873|12861|12873|12861|12873|12861|0
1633715470000|2021-10-08 17:51:10|12873.8|12861.8|12874.7|12862.7|12874.7|12862.7|12873.8|12861.8|0
1633715510000|2021-10-08 17:51:50|12875.5|12863.5|12875.9|12863.9|12878|12866|12875.5|12863.5|0
1633715520000|2021-10-08 17:52:00|12876.3|12864.3|12875.5|12863.5|12876.3|12864.3|12875.5|12863.5|3
1633715530000|2021-10-08 17:52:10|||||||||1
1633715540000|2021-10-08 17:52:20|12875.9|12863.9|12878.9|12866.9|12880.1|12868.1|12875.9|12863.9|0
1633715550000|2021-10-08 17:52:30|12879.3|12867.3|12878|12866|12879.3|12867.3|12878|12866|0
1633715560000|2021-10-08 17:52:40|12877.6|12865.6|12877.6|12865.6|12877.6|12865.6|12877.6|12865.6|0
1633715570000|2021-10-08 17:52:50|12876.8|12864.8|12876.4|12864.4|12877.6|12865.6|12876.4|12864.4|0
1633715580000|2021-10-08 17:53:00|12876.8|12864.8|12880.1|12868.1|12880.1|12868.1|12876.8|12864.8|0
1633715620000|2021-10-08 17:53:40|12879.3|12867.3|12878|12866|12879.3|12867.3|12877.6|12865.6|5
1633715640000|2021-10-08 17:54:00|12878.9|12866.9|12879.3|12867.3|12879.3|12867.3|12878.9|12866.9|2
1633715650000|2021-10-08 17:54:10|12879.7|12867.7|12878.5|12866.5|12879.7|12867.7|12878.5|12866.5|0
1633715660000|2021-10-08 17:54:20|12878.9|12866.9|12878.9|12866.9|12878.9|12866.9|12878.9|12866.9|0
1633715680000|2021-10-08 17:54:40|12878|12866|12878.5|12866.5|12878.5|12866.5|12878|12866|0
1633715690000|2021-10-08 17:54:50|12879.7|12867.7|12878.5|12866.5|12879.7|12867.7|12878.5|12866.5|0
1633715700000|2021-10-08 17:55:00|12878|12866|12878|12866|12878|12866|12878|12866|0
1633715710000|2021-10-08 17:55:10|12878.1|12866.1|12874.3|12862.3|12878.1|12866.1|12874.3|12862.3|0
1633715730000|2021-10-08 17:55:30|12873.4|12861.4|12878.1|12866.1|12878.1|12866.1|12873.4|12861.4|1
1633715740000|2021-10-08 17:55:40|12877.2|12865.2|12876.4|12864.4|12877.2|12865.2|12874.3|12862.3|0
1633715750000|2021-10-08 17:55:50|12877.2|12865.2|12876.4|12864.4|12878.1|12866.1|12876.4|12864.4|0
1633715760000|2021-10-08 17:56:00|12877.2|12865.2|12877.2|12865.2|12877.2|12865.2|12877.2|12865.2|0
1633715770000|2021-10-08 17:56:10|12878.1|12866.1|12878.1|12866.1|12878.1|12866.1|12877.2|12865.2|0
1633715780000|2021-10-08 17:56:20|12879.3|12867.3|12878.5|12866.5|12879.3|12867.3|12876.8|12864.8|13
1633715790000|2021-10-08 17:56:30|12879.3|12867.3|12879.3|12867.3|12879.3|12867.3|12879.3|12867.3|0
1633715810000|2021-10-08 17:56:50|12880.2|12868.2|12881|12869|12881|12869|12880.2|12868.2|0
1633715820000|2021-10-08 17:57:00|12879.3|12867.3|12878.5|12866.5|12879.3|12867.3|12878.5|12866.5|2
1633715830000|2021-10-08 17:57:10|12878.1|12866.1|12878.1|12866.1|12878.1|12866.1|12878.1|12866.1|0
1633715860000|2021-10-08 17:57:40|12878.5|12866.5|12879.8|12867.8|12879.8|12867.8|12876|12864|1
1633715870000|2021-10-08 17:57:50|12879.3|12867.3|12879.3|12867.3|12879.8|12867.8|12879.3|12867.3|0
1633715880000|2021-10-08 17:58:00|12879.8|12867.8|12885|12865|12885.4|12869.8|12879.3|12865|7
1633715890000|2021-10-08 17:58:10|12885.8|12865.8|12885.8|12865.8|12885.8|12865.8|12885.8|12865.8|0
1633715900000|2021-10-08 17:58:20|12887.1|12867.1|12887.1|12867.1|12887.1|12867.1|12887.1|12867.1|0
1633715920000|2021-10-08 17:58:40|12886.2|12866.2|12886.2|12866.2|12886.2|12866.2|12886.2|12866.2|0
1633715930000|2021-10-08 17:58:50|12887.1|12867.1|12883.5|12871.5|12887.1|12871.5|12881|12866.2|0
1633715940000|2021-10-08 17:59:00|12882.2|12870.2|12881.4|12869.4|12882.2|12870.2|12881.4|12869.4|0
1633715950000|2021-10-08 17:59:10|12881.8|12869.8|12881|12869|12881.8|12869.8|12879.7|12867.7|0
1633715960000|2021-10-08 17:59:20|12879.7|12867.7|12879.7|12867.7|12881|12869|12879.3|12867.3|2
1633715970000|2021-10-08 17:59:30|12879.3|12867.3|12883.4|12871.4|12883.4|12871.4|12878.9|12866.9|23
1633715980000|2021-10-08 17:59:40|12881.7|12869.7|12880.1|12868.1|12881.7|12869.7|12880.1|12868.1|17
1633715990000|2021-10-08 17:59:50|12879.2|12867.2|12872.9|12860.9|12880.4|12868.4|12872.9|12860.9|26
1633716000000|2021-10-08 18:00:00|12874.6|12862.6|12870.4|12858.4|12874.6|12862.6|12869.6|12857.6|16
1633716010000|2021-10-08 18:00:10|12870|12858|12870.4|12858.4|12872.5|12860.5|12868.3|12856.3|0
1633716020000|2021-10-08 18:00:20|12872.5|12860.5|12866.7|12854.7|12872.5|12860.5|12866.7|12854.7|21
1633716040000|2021-10-08 18:00:40|||||||||10
1633716070000|2021-10-08 18:01:10|||||||||10
1633716080000|2021-10-08 18:01:20|12868.4|12856.4|12867.5|12855.5|12868.4|12856.4|12867.5|12855.5|1
1633716090000|2021-10-08 18:01:30|12866.7|12854.7|12870|12858|12873.6|12858|12866.7|12853.2|14
1633716100000|2021-10-08 18:01:40|12871.3|12859.3|12871.3|12859.3|12874.4|12859.3|12870.8|12854.4|0
1633716110000|2021-10-08 18:01:50|12872.1|12860.1|12870|12858|12872.1|12860.1|12870|12858|0
1633716120000|2021-10-08 18:02:00|12869.6|12857.6|12863.7|12851.7|12869.6|12857.6|12863.3|12851.3|6
1633716130000|2021-10-08 18:02:10|||||||||3
1633716150000|2021-10-08 18:02:30|12865|12853|12865|12853|12865|12853|12865|12853|0
1633716160000|2021-10-08 18:02:40|12865.4|12853.4|12865.4|12853.4|12865.4|12853.4|12865|12853|0
1633716170000|2021-10-08 18:02:50|12865|12853|12864.1|12852.1|12865|12853|12864.1|12852.1|2
1633716180000|2021-10-08 18:03:00|12865|12853|12871.9|12851.9|12871.9|12853|12864.1|12849.4|0
1633716190000|2021-10-08 18:03:10|12873.6|12853.6|12868.8|12856.8|12873.6|12857.2|12868.8|12853.6|0
1633716200000|2021-10-08 18:03:20|12870|12858|12868.8|12856.8|12870|12858|12868.8|12856.8|0
1633716220000|2021-10-08 18:03:40|12871.7|12859.7|12873.8|12861.8|12873.8|12861.8|12871.3|12859.3|0
1633716230000|2021-10-08 18:03:50|12874.2|12862.2|12881.6|12861.6|12882.8|12869.3|12874.2|12861.6|7
1633716240000|2021-10-08 18:04:00|12882.8|12862.8|12875.5|12863.5|12882.8|12864.3|12875.5|12860.7|0
1633716250000|2021-10-08 18:04:10|12875.1|12863.1|12876.3|12864.3|12881.1|12864.3|12875.1|12859.9|1
1633716260000|2021-10-08 18:04:20|12873|12861|12879.9|12859.9|12879.9|12862.2|12873|12859|2
1633716270000|2021-10-08 18:04:30|12880.7|12860.7|12882|12862|12882.8|12862.8|12880.7|12860.7|0
1633716280000|2021-10-08 18:04:40|12881.1|12861.1|12882|12862|12882|12862|12881.1|12861.1|0
1633716290000|2021-10-08 18:04:50|12880.7|12860.7|12877.4|12857.4|12880.7|12862.6|12874.6|12857|0
1633716300000|2021-10-08 18:05:00|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|0
1633959000000|2021-10-11 13:30:00|12897.8|12885.8|12895.9|12875.9|12904|12885.8|12884.2|12871.6|3
1633959010000|2021-10-11 13:30:10|12897.7|12877.7|12911|12891|12911.7|12891.3|12893.5|12877.4|9
1633959020000|2021-10-11 13:30:20|12912.2|12892.2|12912.2|12892.2|12914.4|12897.8|12909.8|12890.1|0
1633959030000|2021-10-11 13:30:30|12910.1|12890.1|12904.9|12884.9|12910.1|12890.1|12904.3|12879|0
1633959040000|2021-10-11 13:30:40|12906.1|12886.1|12901.1|12881.1|12907|12888.2|12898.4|12881.1|0
1633959050000|2021-10-11 13:30:50|12900.2|12880.2|12898.4|12886.4|12900.2|12886.4|12898.4|12880.2|0
1633959060000|2021-10-11 13:31:00|12899.3|12887.3|12892.1|12880.1|12899.3|12887.3|12890.5|12878.5|6
1633959070000|2021-10-11 13:31:10|12891.7|12879.7|12892.1|12880.1|12894.2|12882.2|12889|12877|10
1633959080000|2021-10-11 13:31:20|12899.4|12887.4|12901|12889|12901.6|12889.6|12899.1|12887.1|9
1633959090000|2021-10-11 13:31:30|12900.7|12888.7|12903.7|12891.7|12903.7|12891.7|12898.9|12886.9|6
1633959100000|2021-10-11 13:31:40|12904.3|12892.3|12903.9|12891.9|12907.6|12892.3|12903.9|12887.6|0
1633959110000|2021-10-11 13:31:50|12899.4|12887.4|12901.2|12889.2|12901.2|12889.2|12899.4|12887.4|0
1633959120000|2021-10-11 13:32:00|12902.1|12890.1|12901.2|12889.2|12902.1|12890.1|12901.2|12889.2|0
1633959130000|2021-10-11 13:32:10|12897.7|12877.7|12891.5|12879.5|12897.7|12879.5|12889.7|12874.1|0
1633959140000|2021-10-11 13:32:20|12887.9|12875.9|12882|12870|12893.9|12878.1|12880.8|12868.8|2
1633959150000|2021-10-11 13:32:30|12882.4|12870.4|12877.8|12847.8|12883.3|12871.3|12866.9|12843.2|74
1633959160000|2021-10-11 13:32:40|12880|12850|12868.1|12856.1|12880.9|12856.2|12866.9|12850|3
1633959170000|2021-10-11 13:32:50|12868.5|12856.5|12880.6|12850.6|12885.2|12858.6|12868.5|12850.2|3
1633959180000|2021-10-11 13:33:00|12880.9|12850.9|12871.8|12851.8|12880.9|12860.2|12866.7|12848.4|11
1633959190000|2021-10-11 13:33:10|12872.2|12852.2|12879.8|12849.8|12883.2|12853.2|12872.2|12849.7|0
1633959200000|2021-10-11 13:33:20|12880.2|12850.2|12872.5|12860.5|12882.3|12860.5|12871.6|12850.2|0
1633959210000|2021-10-11 13:33:30|12871.6|12859.6|12874.1|12862.1|12876.2|12864.2|12871.6|12855.2|2
1633959220000|2021-10-11 13:33:40|12875|12863|12879.9|12867.9|12879.9|12867.9|12874.7|12862.7|5
1633959230000|2021-10-11 13:33:50|12878.1|12866.1|12885.8|12873.8|12885.8|12873.8|12878.1|12866.1|18
1633959240000|2021-10-11 13:34:00|12886.2|12874.2|12888|12876|12888|12876|12878.8|12866.8|0
1633959250000|2021-10-11 13:34:10|12888.9|12876.9|12888.3|12876.3|12897.7|12877.7|12886|12870.3|10
1633959260000|2021-10-11 13:34:20|12888|12876|12888.9|12868.9|12889.8|12876|12886|12868.9|5
1633959270000|2021-10-11 13:34:30|12889.8|12869.8|12889.8|12869.8|12889.8|12869.8|12889.8|12869.8|0
1633959280000|2021-10-11 13:34:40|12887.1|12875.1|12887.1|12875.1|12887.1|12875.1|12887.1|12875.1|0
1633959290000|2021-10-11 13:34:50|12888|12876|12889.2|12877.2|12890.1|12878.1|12888|12876|0
1633959300000|2021-10-11 13:35:00|12890.5|12878.5|12887.1|12875.1|12891.4|12879.4|12887.1|12875.1|7
1633959310000|2021-10-11 13:35:10|12888|12876|12889.8|12869.8|12889.8|12876|12888|12868.9|0
1633959320000|2021-10-11 13:35:20|12886.9|12874.9|12879.7|12867.7|12887.8|12875.8|12879.7|12864.1|5
1633959330000|2021-10-11 13:35:30|12879|12867|12880.8|12868.8|12880.8|12868.8|12879|12867|1
1633959340000|2021-10-11 13:35:40|12878.1|12866.1|12874.5|12862.5|12878.1|12866.1|12874.5|12862.5|0
1633959350000|2021-10-11 13:35:50|12870.9|12858.9|12868.1|12856.1|12871.8|12859.8|12867.9|12855.9|5
1633959370000|2021-10-11 13:36:10|12876.2|12864.2|12872.6|12860.6|12877.1|12865.1|12872.6|12860.6|2
1633959380000|2021-10-11 13:36:20|12875.3|12863.3|12873.5|12861.5|12875.3|12863.3|12873.5|12861.5|1
1633959390000|2021-10-11 13:36:30|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|0
1633959400000|2021-10-11 13:36:40|12872.6|12860.6|12872.6|12860.6|12872.6|12860.6|12872.6|12860.6|0
1633959410000|2021-10-11 13:36:50|12875.3|12863.3|12876.2|12864.2|12876.2|12864.2|12875.3|12863.3|1
1633959420000|2021-10-11 13:37:00|12877.1|12865.1|12877.1|12865.1|12877.1|12865.1|12877.1|12865.1|0
1633959430000|2021-10-11 13:37:10|12878.9|12866.9|12878.9|12866.9|12878.9|12866.9|12878.9|12866.9|3
1633959450000|2021-10-11 13:37:30|||||||||1
1633959460000|2021-10-11 13:37:40|12880.7|12868.7|12877.1|12865.1|12880.7|12868.7|12877.1|12865.1|6
1633959480000|2021-10-11 13:38:00|12877.8|12865.8|12882.3|12862.3|12883.2|12867.2|12877.8|12860.5|0
1633959490000|2021-10-11 13:38:10|12881.4|12861.4|12881.4|12861.4|12881.4|12861.4|12881.4|12861.4|1
1633959510000|2021-10-11 13:38:30|12881.7|12861.7|12881.7|12861.7|12881.7|12861.7|12881.7|12861.7|7
1633959520000|2021-10-11 13:38:40|12882.1|12862.1|12882.1|12862.1|12882.1|12862.1|12882.1|12862.1|0
1633959530000|2021-10-11 13:38:50|12883.8|12871.8|12881.6|12869.6|12887.5|12871.8|12880.7|12866.4|1
1633959540000|2021-10-11 13:39:00|12880.7|12868.7|12882.5|12870.5|12882.5|12870.5|12880.7|12868.7|0
1633959550000|2021-10-11 13:39:10|12883.4|12871.4|12886.1|12874.1|12886.1|12874.1|12883.4|12871.4|1
1633959560000|2021-10-11 13:39:20|12887|12875|12887|12875|12887|12875|12887|12875|0
1633959570000|2021-10-11 13:39:30|12886.6|12874.6|12887.5|12875.5|12887.5|12875.5|12886.6|12874.6|2
1633959580000|2021-10-11 13:39:40|12892.9|12872.9|12892.7|12872.7|12893.6|12873.6|12892.7|12872.7|29
1633959590000|2021-10-11 13:39:50|12893.6|12873.6|12896.1|12876.1|12897.9|12877.9|12893.6|12873.6|0
1633959600000|2021-10-11 13:40:00|12897|12877|12889.8|12877.8|12899.9|12877.8|12889.8|12869|0
1633959610000|2021-10-11 13:40:10|12891.1|12879.1|12895|12883|12895|12883|12891.1|12879.1|1
1633959620000|2021-10-11 13:40:20|12894.7|12882.7|12890.8|12870.8|12894.7|12882.7|12890.8|12870.8|20
1633959630000|2021-10-11 13:40:30|12892.6|12872.6|12896.8|12876.8|12896.8|12880.5|12888|12871.7|8
1633959640000|2021-10-11 13:40:40|12892.5|12880.5|12892.5|12880.5|12894.6|12882.6|12892.5|12880.5|0
1633959650000|2021-10-11 13:40:50|12894.6|12882.6|12895.9|12883.9|12895.9|12883.9|12894.6|12882.6|0
1633959660000|2021-10-11 13:41:00|12895.5|12883.5|12895.5|12883.5|12897.7|12885.7|12895.5|12883.5|0
1633959670000|2021-10-11 13:41:10|12896.8|12884.8|12894.6|12882.6|12896.8|12884.8|12894.6|12882.6|1
1633959680000|2021-10-11 13:41:20|12896.8|12884.8|12896.8|12884.8|12896.8|12884.8|12896.8|12884.8|0
1633959690000|2021-10-11 13:41:30|12896.4|12884.4|12895|12883|12896.4|12884.4|12895|12883|0
1633959700000|2021-10-11 13:41:40|12895.3|12883.3|12894.6|12882.6|12898.6|12883.3|12890.7|12872.5|2
1633959710000|2021-10-11 13:41:50|12895|12883|12895.9|12883.9|12897.1|12885.1|12895|12883|0
1633959720000|2021-10-11 13:42:00|12895|12883|12895|12883|12896.2|12884.2|12895|12883|0
1633959730000|2021-10-11 13:42:10|12897.1|12885.1|12897.7|12877.7|12899.3|12887.3|12894.3|12876.8|1
1633959740000|2021-10-11 13:42:20|12893.4|12881.4|12895.5|12883.5|12895.5|12883.5|12893.4|12881.4|0
1633959750000|2021-10-11 13:42:30|12895|12883|12895|12883|12895|12883|12895|12883|0
1633959760000|2021-10-11 13:42:40|12896.2|12884.2|12895|12883|12896.2|12884.2|12895|12883|0
1633959770000|2021-10-11 13:42:50|12898.6|12878.6|12894.1|12882.1|12898.6|12882.1|12894.1|12874.7|0
1633959780000|2021-10-11 13:43:00|12895.9|12883.9|12894.7|12874.7|12898.6|12886|12894.7|12874.7|2
1633959790000|2021-10-11 13:43:10|12895.9|12875.9|12892.5|12880.5|12896.8|12880.5|12892.5|12875.9|0
1633959800000|2021-10-11 13:43:20|12893.7|12881.7|12891.6|12879.6|12896.1|12882.6|12891.6|12874.3|0
1633959810000|2021-10-11 13:43:30|12892.5|12880.5|12895.2|12875.2|12896.1|12880.5|12890.9|12870.9|0
1633959820000|2021-10-11 13:43:40|12894|12874|12894.3|12874.3|12894.3|12874.3|12889.1|12869.1|0
1633959830000|2021-10-11 13:43:50|12894.6|12882.6|12899.3|12887.3|12899.3|12887.3|12894.6|12882.6|2
1633959840000|2021-10-11 13:44:00|12901.4|12889.4|12901.4|12889.4|12901.4|12889.4|12901.4|12889.4|0
1633959850000|2021-10-11 13:44:10|||||||||1
1633959860000|2021-10-11 13:44:20|||||||||6
1633959870000|2021-10-11 13:44:30|12903.1|12891.1|12903.1|12891.1|12903.1|12891.1|12903.1|12891.1|13
1633959880000|2021-10-11 13:44:40|12904.4|12892.4|12904.4|12892.4|12904.4|12892.4|12904.4|12892.4|0
1633959900000|2021-10-11 13:45:00|12905.6|12893.6|12904.4|12892.4|12908.7|12896.7|12904.4|12892.4|5
1633959910000|2021-10-11 13:45:10|12906.5|12894.5|12903.1|12891.1|12906.5|12894.5|12903.1|12891.1|0
1633959920000|2021-10-11 13:45:20|12902.6|12890.6|12902.2|12890.2|12904.4|12892.4|12902.2|12890.2|0
1633959930000|2021-10-11 13:45:30|12899.8|12879.8|12901.9|12881.9|12901.9|12881.9|12899.8|12879.8|0
1633959940000|2021-10-11 13:45:40|12901|12881|12899.8|12879.8|12901|12881|12899.8|12879.8|0
1633959950000|2021-10-11 13:45:50|12901.9|12881.9|12902.8|12882.8|12902.8|12882.8|12901.9|12881.9|0
1633959960000|2021-10-11 13:46:00|12901.9|12881.9|12902.8|12882.8|12902.8|12882.8|12900.7|12880.7|0
1633959970000|2021-10-11 13:46:10|12904.1|12884.1|12903.1|12891.1|12904.1|12891.1|12901.3|12884.1|0
1633959980000|2021-10-11 13:46:20|12902.2|12890.2|12904.1|12884.1|12904.1|12890.2|12902.2|12882.8|0
1633959990000|2021-10-11 13:46:30|12901.9|12881.9|12901.9|12881.9|12901.9|12881.9|12901.9|12881.9|0
1633960000000|2021-10-11 13:46:40|12898|12878|12899|12869|12899|12878|12895.3|12869|0
1633960010000|2021-10-11 13:46:50|12892.1|12880.1|12892.1|12880.1|12892.1|12880.1|12892.1|12880.1|1
1633960020000|2021-10-11 13:47:00|12893.9|12881.9|12895.7|12883.7|12895.7|12883.7|12893.9|12881.9|0
1633960030000|2021-10-11 13:47:10|12893.9|12881.9|12900.8|12870.8|12900.8|12881.9|12893.9|12870.8|1
1633960040000|2021-10-11 13:47:20|12899|12869|12899|12869|12899|12869|12899|12869|0
1633960050000|2021-10-11 13:47:30|12896.3|12866.3|12896.3|12866.3|12896.3|12866.3|12895.4|12865.4|0
1633960060000|2021-10-11 13:47:40|12895.4|12865.4|12893.6|12863.6|12895.4|12865.4|12893.6|12863.6|0
1633960070000|2021-10-11 13:47:50|12887.3|12867.3|12886.4|12866.4|12887.3|12867.3|12886.4|12866.4|0
1633960080000|2021-10-11 13:48:00|12886.1|12866.1|12883|12863|12886.1|12866.1|12883|12863|0
1633960090000|2021-10-11 13:48:10|12885.7|12865.7|12884.3|12864.3|12887.6|12867.6|12884.3|12864.3|0
1633960100000|2021-10-11 13:48:20|12885.2|12865.2|12883.9|12863.9|12885.2|12865.2|12883|12863|0
1633960110000|2021-10-11 13:48:30|12885.7|12865.7|12885.7|12865.7|12885.7|12865.7|12885.7|12865.7|0
1633960120000|2021-10-11 13:48:40|12886.7|12866.7|12885.2|12865.2|12887.9|12867.9|12885.2|12865.2|0
1633960130000|2021-10-11 13:48:50|12887|12867|12886.1|12866.1|12887|12867|12886.1|12866.1|0
1633960140000|2021-10-11 13:49:00|12887|12867|12887|12867|12887.3|12867.3|12887|12867|0
1633960150000|2021-10-11 13:49:10|12883.9|12863.9|12887.9|12867.9|12887.9|12867.9|12883.9|12863.9|0
1633960160000|2021-10-11 13:49:20|12891.5|12871.5|12893.6|12863.6|12897.2|12871.5|12889.2|12863.6|0
1633960170000|2021-10-11 13:49:30|12894.5|12864.5|12894.5|12864.5|12894.5|12864.5|12894.5|12864.5|0
1633960180000|2021-10-11 13:49:40|12887.4|12867.4|12887.4|12867.4|12887.4|12867.4|12887.4|12867.4|0
1633960200000|2021-10-11 13:50:00|12887|12867|12890.1|12870.1|12890.1|12870.1|12886.4|12866.4|0
1633960210000|2021-10-11 13:50:10|12888.3|12868.3|12887.4|12867.4|12888.3|12868.3|12887.4|12867.4|0
1633960220000|2021-10-11 13:50:20|12886.1|12866.1|12880.9|12860.9|12886.1|12866.1|12875.6|12860.9|0
1633960230000|2021-10-11 13:50:30|12876.5|12864.5|12881.8|12861.8|12883|12864.5|12876.5|12861.8|0
1633960240000|2021-10-11 13:50:40|12882.1|12862.1|12883.1|12863.1|12884|12864|12882.1|12862.1|0
1633960250000|2021-10-11 13:50:50|12882.7|12862.7|12875.6|12863.6|12882.7|12863.6|12875.6|12861.8|0
1633960260000|2021-10-11 13:51:00|12873.5|12861.5|12883.1|12863.1|12883.1|12863.6|12873.5|12861.5|0
1633960270000|2021-10-11 13:51:10|12884|12864|12875.6|12863.6|12884|12865.5|12875.6|12861.8|0
1633960280000|2021-10-11 13:51:20|12875.7|12863.7|12877.8|12865.8|12881.8|12865.8|12875.3|12861.8|1
1633960290000|2021-10-11 13:51:30|12875.7|12863.7|12876.9|12864.9|12881.8|12865.5|12873.5|12860|0
1633960300000|2021-10-11 13:51:40|12875.7|12863.7|12884|12864|12885.8|12865.8|12875.7|12860|0
1633960310000|2021-10-11 13:51:50|12884.3|12864.3|12886.1|12866.1|12886.1|12866.1|12884.3|12864.3|0
1633960320000|2021-10-11 13:52:00|12884|12864|12885.2|12865.2|12885.2|12865.2|12884|12864|0
1633960330000|2021-10-11 13:52:10|12884|12864|12883.4|12863.4|12885.2|12865.2|12882.7|12862.7|2
1633960350000|2021-10-11 13:52:30|12884.3|12864.3|12886.8|12866.8|12886.8|12866.8|12884.3|12864.3|0
1633960360000|2021-10-11 13:52:40|12889|12869|12889|12869|12889|12869|12889|12869|0
1633960370000|2021-10-11 13:52:50|12889.9|12869.9|12890.2|12870.2|12890.2|12870.2|12889.9|12869.9|0
1633960380000|2021-10-11 13:53:00|12891.5|12871.5|12889.3|12869.3|12893.3|12873.3|12889.3|12869.3|0
1633960390000|2021-10-11 13:53:10|12892.4|12872.4|12889.3|12869.3|12892.4|12872.4|12889.3|12869.3|0
1633960400000|2021-10-11 13:53:20|12890.2|12870.2|12889.3|12869.3|12891.5|12871.5|12888.4|12868.4|0
1633960410000|2021-10-11 13:53:30|12891.5|12871.5|12890.4|12870.4|12891.5|12874.8|12885.9|12868.6|1
1633960420000|2021-10-11 13:53:40|12888.5|12868.5|12888.5|12868.5|12888.5|12868.5|12888.5|12868.5|0
1633960430000|2021-10-11 13:53:50|12889.4|12869.4|12889.4|12869.4|12889.4|12869.4|12888.5|12868.5|0
1633960450000|2021-10-11 13:54:10|12887.6|12867.6|12888.5|12868.5|12888.5|12868.5|12887.6|12867.6|0
1633960470000|2021-10-11 13:54:30|12886.7|12866.7|12886.7|12866.7|12886.7|12866.7|12886.7|12866.7|0
1633960480000|2021-10-11 13:54:40|12885.8|12865.8|12885.8|12865.8|12885.8|12865.8|12885.8|12865.8|0
1633960500000|2021-10-11 13:55:00|12886.7|12866.7|12886.7|12866.7|12886.7|12866.7|12886.7|12866.7|0
1633960510000|2021-10-11 13:55:10|12883.1|12863.1|12883.1|12863.1|12884|12864|12882.2|12862.2|0
1633960520000|2021-10-11 13:55:20|12882.2|12862.2|12883.1|12863.1|12883.1|12863.1|12880|12860|0
1633960540000|2021-10-11 13:55:40|12884|12864|12884|12864|12884|12864|12884|12864|0
1633960550000|2021-10-11 13:55:50|12882.2|12862.2|12882.2|12862.2|12883.1|12863.1|12880|12860|0
1633960560000|2021-10-11 13:56:00|12880|12860|12880|12860|12881.3|12861.9|12873.9|12859.1|0
1633960580000|2021-10-11 13:56:20|12883.6|12863.6|12884.9|12864.9|12884.9|12864.9|12883.6|12863.6|0
1633960590000|2021-10-11 13:56:30|12886.7|12866.7|12886.7|12866.7|12886.7|12866.7|12884.9|12864.9|0
1633960600000|2021-10-11 13:56:40|12885.8|12873.8|12883.9|12871.9|12889.4|12873.8|12883.9|12867.6|0
1633960620000|2021-10-11 13:57:00|12885.8|12873.8|12883.6|12863.6|12887.6|12873.8|12883.6|12863.6|0
1633960630000|2021-10-11 13:57:10|12885.8|12865.8|12882.1|12870.1|12885.8|12871|12882.1|12865.8|0
1633960640000|2021-10-11 13:57:20|12883|12871|12881.8|12869.8|12885.8|12872.9|12881.8|12865.8|0
1633960650000|2021-10-11 13:57:30|12882.1|12870.1|12882.1|12870.1|12882.1|12870.1|12882.1|12870.1|0
1633960660000|2021-10-11 13:57:40|12882.5|12870.5|12882.1|12870.1|12883.4|12871.4|12882.1|12870.1|0
1633960670000|2021-10-11 13:57:50|12880|12868|12877.5|12865.5|12880|12868|12877.1|12865.1|0
1633960680000|2021-10-11 13:58:00|12879.6|12867.6|12878.4|12866.4|12879.6|12867.6|12877.1|12865.1|0
1633960690000|2021-10-11 13:58:10|12879.3|12867.3|12875.7|12863.7|12879.3|12867.3|12875|12863|1
1633960710000|2021-10-11 13:58:30|12878.4|12866.4|12879.3|12867.3|12883.6|12867.3|12878.4|12863.6|0
1633960740000|2021-10-11 13:59:00|12877.5|12865.5|12877.5|12865.5|12877.5|12865.5|12877.5|12865.5|0
1633960750000|2021-10-11 13:59:10|12881.1|12869.1|12881.1|12869.1|12881.1|12869.1|12881.1|12869.1|0
1633960770000|2021-10-11 13:59:30|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|0
1633960780000|2021-10-11 13:59:40|12875.7|12863.7|12874.4|12862.4|12875.7|12863.7|12873.9|12861.9|0
1633960790000|2021-10-11 13:59:50|12875.7|12863.7|12875.7|12863.7|12875.7|12863.7|12875.7|12863.7|0
1633960800000|2021-10-11 14:00:00|12877.5|12865.5|12877.5|12865.5|12877.5|12865.5|12877.5|12865.5|0
1633960810000|2021-10-11 14:00:10|12874.8|12862.8|12874.8|12862.8|12874.8|12862.8|12874.8|12862.8|0
1633960830000|2021-10-11 14:00:30|12877.5|12865.5|12877.5|12865.5|12877.5|12865.5|12877.5|12865.5|0
1633960850000|2021-10-11 14:00:50|||||||||1
1633960860000|2021-10-11 14:01:00|12879.3|12867.3|12879.3|12867.3|12879.3|12867.3|12879.3|12867.3|0
1633960870000|2021-10-11 14:01:10|12881.1|12869.1|12881.1|12869.1|12881.1|12869.1|12881.1|12869.1|0
1633960900000|2021-10-11 14:01:40|12884.7|12872.7|12889.1|12869.1|12889.1|12872.7|12884.7|12869.1|0
1633960910000|2021-10-11 14:01:50|12884.7|12872.7|12886.5|12874.5|12886.5|12874.5|12884.7|12872.7|0
1633960920000|2021-10-11 14:02:00|12890.9|12870.9|12890.9|12870.9|12890.9|12870.9|12890.9|12870.9|0
1633960930000|2021-10-11 14:02:10|12889|12877|12890.9|12878.9|12891.2|12879.2|12889|12877|0
1633960940000|2021-10-11 14:02:20|12889|12877|12889|12877|12889|12877|12889|12877|0
1633960950000|2021-10-11 14:02:30|12890.9|12878.9|12891.2|12879.2|12891.2|12879.2|12890.9|12878.9|0
1633960960000|2021-10-11 14:02:40|12890.9|12878.9|12890.9|12878.9|12890.9|12878.9|12890.9|12878.9|0
1633960970000|2021-10-11 14:02:50|12892.1|12880.1|12889.1|12877.1|12892.1|12880.1|12889.1|12877.1|0
1633960980000|2021-10-11 14:03:00|12890|12878|12893|12881|12893.4|12881.4|12890|12878|0
1633960990000|2021-10-11 14:03:10|12891.2|12879.2|12890.9|12870.9|12892.7|12879.2|12889.1|12870.9|0
1633961000000|2021-10-11 14:03:20|12891.8|12871.8|12890.9|12870.9|12891.8|12871.8|12890.9|12870.9|0
1633961010000|2021-10-11 14:03:30|12891.8|12871.8|12885.4|12873.4|12891.8|12875.2|12885.4|12870.9|0
1633961040000|2021-10-11 14:04:00|12883.6|12871.6|12887.3|12875.3|12887.3|12875.3|12883.6|12871.6|0
1633961050000|2021-10-11 14:04:10|12888.2|12876.2|12889.1|12877.1|12889.1|12877.1|12888.2|12876.2|0
1633961060000|2021-10-11 14:04:20|12890.3|12878.3|12891.2|12879.2|12891.2|12879.2|12890.3|12878.3|0
1633961080000|2021-10-11 14:04:40|12890.3|12878.3|12890.3|12878.3|12890.3|12878.3|12890.3|12878.3|0
1633961090000|2021-10-11 14:04:50|12891.2|12879.2|12893.4|12881.4|12893.4|12881.4|12891.2|12879.2|0
1633961100000|2021-10-11 14:05:00|12892.5|12880.5|12893.7|12881.7|12893.7|12881.7|12892.5|12880.5|2
1633961110000|2021-10-11 14:05:10|12895.5|12883.5|12899.5|12879.5|12899.5|12883.9|12895.5|12879.5|7
1633961120000|2021-10-11 14:05:20|12897.7|12877.7|12893.4|12881.4|12897.7|12881.4|12893.4|12877.7|0
1633961130000|2021-10-11 14:05:30|12895.5|12883.5|12895.5|12883.5|12895.5|12883.5|12895.5|12883.5|0
1633961140000|2021-10-11 14:05:40|12895.2|12883.2|12895.2|12883.2|12895.2|12883.2|12895.2|12883.2|0
1633961160000|2021-10-11 14:06:00|12893.4|12881.4|12893.4|12881.4|12893.4|12881.4|12893.4|12881.4|0
1633961170000|2021-10-11 14:06:10|12892.5|12880.5|12892.5|12880.5|12892.5|12880.5|12892.5|12880.5|0
1633961180000|2021-10-11 14:06:20|12896.1|12884.1|12900|12888|12901.3|12889.3|12896.1|12884.1|0
1633961190000|2021-10-11 14:06:30|12899.1|12887.1|12901.1|12889.1|12901.1|12889.1|12899.1|12887.1|0
1633961200000|2021-10-11 14:06:40|12900.2|12888.2|12902|12890|12902|12890|12900.2|12888.2|0
1633961210000|2021-10-11 14:06:50|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|5
1633961230000|2021-10-11 14:07:10|12905.7|12893.7|12906.6|12894.6|12906.6|12894.6|12904.8|12892.8|18
1633961240000|2021-10-11 14:07:20|12907|12895|12913.3|12893.3|12914.2|12898.5|12906.6|12893.3|1
1633961250000|2021-10-11 14:07:30|12912.9|12892.9|12912.9|12892.9|12912.9|12892.9|12912.9|12892.9|0
1633961260000|2021-10-11 14:07:40|12912|12892|12908.1|12888.1|12912|12892|12907.2|12887.2|2
1633961280000|2021-10-11 14:08:00|12909|12889|12906.3|12886.3|12909|12889|12906.3|12886.3|0
1633961290000|2021-10-11 14:08:10|12904.5|12884.5|12903.6|12883.6|12904.5|12886.3|12898.3|12883.6|0
1633961300000|2021-10-11 14:08:20|12904.5|12884.5|12898.3|12886.3|12904.5|12888.1|12898.3|12884.5|0
1633961310000|2021-10-11 14:08:30|12899.2|12887.2|12899.6|12887.6|12899.6|12887.6|12899.2|12887.2|0
1633961320000|2021-10-11 14:08:40|12898.7|12886.7|12896.2|12884.2|12903.6|12887.9|12896.2|12883.6|2
1633961330000|2021-10-11 14:08:50|12894.9|12882.9|12894|12882|12894.9|12882.9|12894|12882|0
1633961340000|2021-10-11 14:09:00|12896.2|12884.2|12895.3|12883.3|12897.1|12885.1|12895.3|12883.3|0
1633961350000|2021-10-11 14:09:10|12896.2|12884.2|12895.3|12883.3|12897.1|12885.1|12894|12882|0
1633961360000|2021-10-11 14:09:20|12894|12882|12894.7|12882.7|12894.7|12882.7|12894|12882|4
1633961370000|2021-10-11 14:09:30|12896.5|12884.5|12894.7|12882.7|12900.9|12884.5|12894.7|12880.9|0
1633961380000|2021-10-11 14:09:40|12892.6|12880.6|12892.6|12880.6|12892.6|12880.6|12892.6|12880.6|0
1633961410000|2021-10-11 14:10:10|12894.4|12882.4|12887.7|12875.7|12894.4|12882.4|12886.4|12874.4|3
1633961420000|2021-10-11 14:10:20|12886.8|12874.8|12886.8|12874.8|12888.6|12876.6|12886.8|12874.8|0
1633961440000|2021-10-11 14:10:40|12888.6|12876.6|12888|12876|12888.6|12876.6|12887.7|12875.7|0
1633961450000|2021-10-11 14:10:50|12889|12877|12891.1|12879.1|12891.1|12879.1|12889|12877|0
1633961460000|2021-10-11 14:11:00|12890.8|12878.8|12889|12877|12890.8|12878.8|12886.8|12874.8|0
1633961470000|2021-10-11 14:11:10|12888|12876|12887.9|12875.9|12890.1|12878.1|12887.2|12875.2|17
1633961480000|2021-10-11 14:11:20|12889.7|12877.7|12886.1|12874.1|12889.7|12877.7|12885.8|12873.8|0
1633961490000|2021-10-11 14:11:30|12884|12872|12884.3|12872.3|12884.3|12872.3|12884|12872|0
1633961500000|2021-10-11 14:11:40|12884.6|12872.6|12884.6|12872.6|12884.6|12872.6|12884.6|12872.6|1
1633961510000|2021-10-11 14:11:50|12884|12872|12886.5|12874.5|12886.5|12874.5|12884|12872|5
1633961540000|2021-10-11 14:12:20|12884.3|12872.3|12884.3|12872.3|12884.3|12872.3|12884.3|12872.3|0
1633961560000|2021-10-11 14:12:40|12882.2|12870.2|12882.2|12870.2|12882.2|12870.2|12882.2|12870.2|0
1633961570000|2021-10-11 14:12:50|12884.3|12872.3|12882.2|12870.2|12884.3|12872.3|12882.2|12870.2|0
1633961580000|2021-10-11 14:13:00|12883.4|12871.4|12882.2|12870.2|12883.4|12871.4|12882.2|12870.2|2
1633961600000|2021-10-11 14:13:20|12886.1|12874.1|12886.1|12874.1|12886.1|12874.1|12886.1|12874.1|3
1633961610000|2021-10-11 14:13:30|12887|12875|12888.3|12876.3|12888.3|12876.3|12887|12875|0
1633961620000|2021-10-11 14:13:40|12889.2|12877.2|12889.2|12877.2|12889.2|12877.2|12889.2|12877.2|0
1633961630000|2021-10-11 14:13:50|12890.1|12878.1|12893.5|12873.5|12894.4|12878.1|12888.3|12873.5|0
1633961640000|2021-10-11 14:14:00|12894.4|12874.4|12896.2|12876.2|12896.2|12876.2|12894.4|12874.4|0
1633961650000|2021-10-11 14:14:10|12894.4|12874.4|12894.4|12874.4|12894.4|12874.4|12894.4|12874.4|0
1633961670000|2021-10-11 14:14:30|12896.2|12876.2|12892.9|12880.9|12896.2|12880.9|12892.6|12876.2|0
1633961680000|2021-10-11 14:14:40|12890.8|12878.8|12892|12880|12892|12880|12890.8|12878.8|0
1633961690000|2021-10-11 14:14:50|12892.9|12880.9|12892.9|12880.9|12892.9|12880.9|12892.9|12880.9|0
1633961700000|2021-10-11 14:15:00|12890.8|12878.8|12891.1|12879.1|12891.1|12879.1|12890.8|12878.8|0
1633961710000|2021-10-11 14:15:10|12894.7|12882.7|12896.5|12884.5|12896.5|12884.5|12894.7|12882.7|0
1633961720000|2021-10-11 14:15:20|12898.4|12886.4|12901.8|12881.8|12901.8|12886.4|12897.5|12881.8|0
1633961730000|2021-10-11 14:15:30|12902.7|12882.7|12901.8|12881.8|12905.2|12885.2|12901.8|12881.8|0
1633961740000|2021-10-11 14:15:40|12900.9|12880.9|12891.7|12879.7|12900.9|12883.6|12890.4|12878.4|0
1633961750000|2021-10-11 14:15:50|12892.6|12880.6|12895.6|12883.6|12900|12883.6|12892.6|12880|2
1633961760000|2021-10-11 14:16:00|12900|12880|12894.7|12882.7|12900|12883.6|12892.6|12880|0
1633961770000|2021-10-11 14:16:10|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|0
1633961780000|2021-10-11 14:16:20|12901.8|12881.8|12900.9|12880.9|12901.8|12881.8|12900.9|12880.9|0
1633961800000|2021-10-11 14:16:40|12901.8|12881.8|12902.7|12882.7|12902.7|12882.7|12901.8|12881.8|0
1633961810000|2021-10-11 14:16:50|12904|12884|12903.6|12883.6|12904|12884|12903.6|12883.6|0
1633961830000|2021-10-11 14:17:10|12904.9|12884.9|12904.9|12884.9|12904.9|12884.9|12904.9|12884.9|0
1633961840000|2021-10-11 14:17:20|12904.5|12884.5|12902.7|12882.7|12904.5|12884.5|12900.9|12880.9|0
1633961850000|2021-10-11 14:17:30|12894.8|12882.8|12900|12880|12900|12882.8|12894.8|12880|0
1633961860000|2021-10-11 14:17:40|12900.9|12880.9|12893.9|12881.9|12901.8|12882.8|12892.6|12880.6|0
1633961870000|2021-10-11 14:17:50|12893.5|12881.5|12893.9|12881.9|12893.9|12881.9|12892.6|12880.6|0
1633961880000|2021-10-11 14:18:00|12894.4|12882.4|12893.9|12881.9|12894.4|12882.4|12892.6|12880.6|0
1633961900000|2021-10-11 14:18:20|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|0
1633961910000|2021-10-11 14:18:30|12900|12880|12890.5|12878.5|12900|12881.9|12890.1|12878.1|0
1633961950000|2021-10-11 14:19:10|12891.4|12879.4|12890.5|12878.5|12891.4|12879.4|12890.5|12878.5|0
1633961960000|2021-10-11 14:19:20|12891.4|12879.4|12890.8|12878.8|12891.4|12879.4|12890.5|12878.5|0
1633961990000|2021-10-11 14:19:50|12891.7|12879.7|12891.7|12879.7|12891.7|12879.7|12891.7|12879.7|0
1633962000000|2021-10-11 14:20:00|12892.6|12880.6|12893.5|12881.5|12894.4|12882.4|12892.6|12880.6|0
1633962010000|2021-10-11 14:20:10|12890.5|12878.5|12890.5|12878.5|12891.4|12879.4|12890.5|12878.5|0
1633962020000|2021-10-11 14:20:20|12889.6|12877.6|12888|12876|12889.6|12877.6|12885.8|12873.8|2
1633962030000|2021-10-11 14:20:30|12890.1|12878.1|12890.1|12878.1|12890.1|12878.1|12890.1|12878.1|0
1633962040000|2021-10-11 14:20:40|12891.9|12879.9|12895.4|12875.4|12895.4|12879.9|12891|12875.4|0
1633962060000|2021-10-11 14:21:00|12896.3|12876.3|12899|12879|12899|12879|12896.3|12876.3|0
1633962070000|2021-10-11 14:21:10|12899.7|12879.7|12900.9|12880.9|12900.9|12880.9|12899.7|12879.7|0
1633962080000|2021-10-11 14:21:20|12894.8|12882.8|12900.9|12880.9|12900.9|12884.6|12894.8|12880.9|0
1633962100000|2021-10-11 14:21:40|12901.8|12881.8|12901.8|12881.8|12902.7|12882.7|12901.8|12881.8|0
1633962120000|2021-10-11 14:22:00|12895.7|12883.7|12901.8|12881.8|12901.8|12883.7|12895.7|12880|0
1633962130000|2021-10-11 14:22:10|12902.7|12882.7|12902.7|12882.7|12902.7|12882.7|12902.7|12882.7|0
1633962140000|2021-10-11 14:22:20|12901.8|12881.8|12899.1|12879.1|12901.8|12881.8|12899.1|12879.1|0
1633962210000|2021-10-11 14:23:30|12894.8|12882.8|12902.7|12882.7|12902.7|12882.8|12894.8|12879.7|0
1633962220000|2021-10-11 14:23:40|12902.1|12882.1|12900.6|12880.6|12902.1|12882.1|12900.2|12880.2|0
1633962230000|2021-10-11 14:23:50|12898.8|12878.8|12898.4|12878.4|12900.6|12880.6|12898.4|12878.4|0
1633962240000|2021-10-11 14:24:00|12900.2|12880.2|12900.9|12880.9|12900.9|12880.9|12900.2|12880.2|0
1633962250000|2021-10-11 14:24:10|12897.6|12885.6|12899.8|12887.8|12899.8|12887.8|12897.6|12885.6|1
1633962270000|2021-10-11 14:24:30|12897.6|12885.6|12897.6|12885.6|12898.9|12886.9|12897.6|12885.6|0
1633962280000|2021-10-11 14:24:40|12895.5|12883.5|12897.6|12885.6|12897.6|12885.6|12895.5|12883.5|0
1633962300000|2021-10-11 14:25:00|12899.4|12887.4|12899.8|12887.8|12899.8|12887.8|12899.4|12887.4|0
1633962310000|2021-10-11 14:25:10|12897.6|12885.6|12898.5|12886.5|12898.5|12886.5|12897.6|12885.6|0
1633962320000|2021-10-11 14:25:20|12897.6|12885.6|12899.5|12887.5|12899.5|12887.5|12897.6|12885.6|0
1633962350000|2021-10-11 14:25:50|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|0
1633962370000|2021-10-11 14:26:10|12902.2|12890.2|12902.2|12890.2|12902.2|12890.2|12902.2|12890.2|0
1633962380000|2021-10-11 14:26:20|12901.6|12889.6|12901.6|12889.6|12901.6|12889.6|12901.6|12889.6|0
1633962400000|2021-10-11 14:26:40|12902.5|12890.5|12903.4|12891.4|12905.6|12893.6|12902.5|12890.5|0
1633962410000|2021-10-11 14:26:50|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|0
1633962440000|2021-10-11 14:27:20|12905.9|12893.9|12907.4|12895.4|12907.7|12895.7|12905.2|12893.2|1
1633962480000|2021-10-11 14:28:00|12907|12895|12907|12895|12907|12895|12907|12895|0
1633962500000|2021-10-11 14:28:20|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|0
1633962520000|2021-10-11 14:28:40|12907|12895|12906.1|12894.1|12907|12895|12906.1|12894.1|0
1633962540000|2021-10-11 14:29:00|12907|12895|12906.1|12894.1|12907|12895|12906.1|12894.1|0
1633962550000|2021-10-11 14:29:10|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|0
1633962580000|2021-10-11 14:29:40|12907|12895|12907|12895|12907|12895|12907|12895|0
1633962590000|2021-10-11 14:29:50|12907.1|12895.1|12905.2|12893.2|12907.1|12895.1|12905.2|12893.2|0
1633962600000|2021-10-11 14:30:00|12906.3|12894.3|12906.3|12894.3|12906.3|12894.3|12906.3|12894.3|1
1633962610000|2021-10-11 14:30:10|12905.9|12893.9|12905.9|12893.9|12905.9|12893.9|12905.9|12893.9|0
1633962620000|2021-10-11 14:30:20|12906.8|12894.8|12908.9|12896.9|12908.9|12896.9|12906.8|12894.8|4
1633962630000|2021-10-11 14:30:30|12908|12896|12906.2|12894.2|12908|12896|12906.2|12894.2|0
1633962640000|2021-10-11 14:30:40|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|0
1633962650000|2021-10-11 14:30:50|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|12906.2|12894.2|1
1633962660000|2021-10-11 14:31:00|12909.2|12897.2|12909.2|12897.2|12909.2|12897.2|12909.2|12897.2|0
1633962670000|2021-10-11 14:31:10|12910.5|12898.5|12911.4|12899.4|12911.7|12899.7|12910.5|12898.5|0
1633962690000|2021-10-11 14:31:30|12911.7|12899.7|12911.7|12899.7|12911.7|12899.7|12911.7|12899.7|0
1633962700000|2021-10-11 14:31:40|12912.1|12900.1|12912.1|12900.1|12912.1|12900.1|12912.1|12900.1|0
1633962720000|2021-10-11 14:32:00|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|0
1633962730000|2021-10-11 14:32:10|12904.8|12892.8|12902.7|12890.7|12904.8|12892.8|12902.7|12890.7|0
1633962740000|2021-10-11 14:32:20|12900.2|12888.2|12898.4|12886.4|12900.2|12888.2|12898.4|12886.4|2
1633962750000|2021-10-11 14:32:30|12900.2|12888.2|12898.6|12886.6|12900.2|12888.2|12898.6|12886.6|5
1633962760000|2021-10-11 14:32:40|12897.3|12885.3|12893.7|12881.7|12897.3|12885.3|12893.7|12881.7|1
1633962770000|2021-10-11 14:32:50|12891.6|12879.6|12891.6|12879.6|12891.6|12879.6|12891.6|12879.6|0
1633962780000|2021-10-11 14:33:00|||||||||1
1633962790000|2021-10-11 14:33:10|12889.8|12877.8|12891|12879|12891|12879|12889.8|12877.8|2
1633962800000|2021-10-11 14:33:20|12889.3|12877.3|12888|12876|12889.3|12877.3|12888|12876|2
1633962810000|2021-10-11 14:33:30|12886.8|12874.8|12884.1|12872.1|12886.8|12874.8|12884.1|12872.1|3
1633962830000|2021-10-11 14:33:50|12886.2|12874.2|12884.1|12872.1|12886.6|12874.6|12884.1|12872.1|0
1633962840000|2021-10-11 14:34:00|12884.4|12872.4|12883.7|12871.7|12885.3|12873.3|12883.7|12871.7|1
1633962860000|2021-10-11 14:34:20|12885|12873|12885|12873|12885|12873|12885|12873|6
1633962870000|2021-10-11 14:34:30|12885.9|12873.9|12885.9|12873.9|12885.9|12873.9|12885.9|12873.9|0
1633962890000|2021-10-11 14:34:50|12887.7|12875.7|12888|12876|12888|12876|12887.7|12875.7|5
1633962900000|2021-10-11 14:35:00|12892.4|12872.4|12888.4|12876.4|12892.4|12876.4|12888|12872.4|0
1633962910000|2021-10-11 14:35:10|12892.7|12872.7|12890.9|12878.9|12892.7|12879.2|12890|12872.7|0
1633962920000|2021-10-11 14:35:20|12893|12881|12893.4|12881.4|12893.4|12881.4|12893|12881|0
1633962930000|2021-10-11 14:35:30|||||||||2
1633962950000|2021-10-11 14:35:50|12895.5|12883.5|12895.5|12883.5|12895.5|12883.5|12895.5|12883.5|0
1633962970000|2021-10-11 14:36:10|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|0
1633963010000|2021-10-11 14:36:50|12894.9|12882.9|12894.9|12882.9|12894.9|12882.9|12894.9|12882.9|4
1633963060000|2021-10-11 14:37:40|12895.8|12883.8|12891.8|12879.8|12895.8|12883.8|12891.8|12879.8|1
1633963070000|2021-10-11 14:37:50|12892.7|12880.7|12893.1|12881.1|12893.1|12881.1|12891.8|12879.8|0
1633963080000|2021-10-11 14:38:00|12894|12882|12899.6|12879.6|12899.6|12882.5|12893.3|12879.6|1
1633963100000|2021-10-11 14:38:20|12892.2|12880.2|12892.2|12880.2|12892.2|12880.2|12892.2|12880.2|0
1633963120000|2021-10-11 14:38:40|12893.1|12881.1|12892.2|12880.2|12893.1|12881.1|12892.2|12880.2|0
1633963140000|2021-10-11 14:39:00|12893.1|12881.1|12893.1|12881.1|12893.1|12881.1|12893.1|12881.1|0
1633963150000|2021-10-11 14:39:10|12894|12882|12894|12882|12894|12882|12894|12882|0
1633963160000|2021-10-11 14:39:20|12893.1|12881.1|12892.2|12880.2|12893.1|12881.1|12892.2|12880.2|0
1633963170000|2021-10-11 14:39:30|12890.9|12878.9|12890.9|12878.9|12890.9|12878.9|12890.9|12878.9|0
1633963180000|2021-10-11 14:39:40|12894|12882|12894|12882|12894|12882|12894|12882|0
1633963190000|2021-10-11 14:39:50|12894.3|12882.3|12895.2|12883.2|12895.2|12883.2|12894.3|12882.3|0
1633963200000|2021-10-11 14:40:00|12894.9|12882.9|12901.7|12881.7|12901.7|12886.1|12894.9|12880.8|1
1633963210000|2021-10-11 14:40:10|12899.9|12887.9|12902|12890|12902|12890|12899.9|12887.9|0
1633963220000|2021-10-11 14:40:20|12901.7|12889.7|12899.9|12887.9|12901.7|12889.7|12899.9|12887.9|0
1633963230000|2021-10-11 14:40:30|12900.8|12888.8|12900.8|12888.8|12900.8|12888.8|12900.8|12888.8|0
1633963240000|2021-10-11 14:40:40|12902|12890|12902|12890|12902|12890|12902|12890|0
1633963310000|2021-10-11 14:41:50|12901.7|12889.7|12899.9|12887.9|12901.7|12889.7|12899.9|12887.9|0
1633963320000|2021-10-11 14:42:00|12902.6|12882.6|12899.9|12887.9|12902.6|12887.9|12899.9|12881.7|0
1633963350000|2021-10-11 14:42:30|12901.1|12889.1|12902|12890|12902|12890|12901.1|12889.1|0
1633963370000|2021-10-11 14:42:50|12904.2|12892.2|12903.5|12891.5|12904.2|12892.2|12903.5|12891.5|1
1633963380000|2021-10-11 14:43:00|12903.9|12891.9|12903.9|12891.9|12903.9|12891.9|12903.9|12891.9|0
1633963420000|2021-10-11 14:43:40|12903|12891|12903|12891|12903|12891|12903|12891|0
1633963430000|2021-10-11 14:43:50|12903.9|12891.9|12902.1|12890.1|12903.9|12891.9|12902.1|12890.1|0
1633963440000|2021-10-11 14:44:00|12903|12891|12903|12891|12903|12891|12903|12891|0
1633963460000|2021-10-11 14:44:20|12903.9|12891.9|12903.9|12891.9|12903.9|12891.9|12903.9|12891.9|0
1633963490000|2021-10-11 14:44:50|12906|12894|12906|12894|12908.2|12896.2|12906|12894|0
1633963500000|2021-10-11 14:45:00|12904.8|12892.8|12906|12894|12906|12894|12904.8|12892.8|0
1633963510000|2021-10-11 14:45:10|12908.2|12896.2|12907.8|12895.8|12908.2|12896.2|12907.8|12895.8|2
1633963520000|2021-10-11 14:45:20|12910|12898|12910|12898|12910|12898|12910|12898|0
1633963530000|2021-10-11 14:45:30|12909.6|12897.6|12903.9|12891.9|12909.6|12897.6|12903.9|12891.9|0
1633963540000|2021-10-11 14:45:40|12902.1|12890.1|12902.1|12890.1|12902.1|12890.1|12902.1|12890.1|0
1633963550000|2021-10-11 14:45:50|12903.9|12891.9|12903.9|12891.9|12903.9|12891.9|12903.9|12891.9|0
1633963560000|2021-10-11 14:46:00|12905.7|12893.7|12905.7|12893.7|12905.7|12893.7|12905.7|12893.7|0
1633963570000|2021-10-11 14:46:10|12906.6|12894.6|12906.6|12894.6|12906.9|12894.9|12906.6|12894.6|0
1633963580000|2021-10-11 14:46:20|12905.7|12893.7|12904.8|12892.8|12905.7|12893.7|12904.8|12892.8|0
1633963630000|2021-10-11 14:47:10|12905.7|12893.7|12906.6|12894.6|12906.6|12894.6|12905.7|12893.7|0
1633963650000|2021-10-11 14:47:30|12906.9|12894.9|12907.8|12895.8|12907.8|12895.8|12906.9|12894.9|0
1633963660000|2021-10-11 14:47:40|12909.1|12897.1|12909.7|12897.7|12910|12898|12909.1|12897.1|0
1633963670000|2021-10-11 14:47:50|12914|12894|12913.1|12893.1|12914|12894|12913.1|12893.1|3
1633963680000|2021-10-11 14:48:00|12911.3|12891.3|12910.4|12890.4|12911.3|12891.3|12910.4|12890.4|0
1633963690000|2021-10-11 14:48:10|12904.2|12892.2|12908.6|12888.6|12908.6|12892.2|12904.2|12888.2|0
1633963700000|2021-10-11 14:48:20|12910.4|12890.4|12910.4|12890.4|12911.3|12891.3|12910.4|12890.4|0
1633963710000|2021-10-11 14:48:30|12911.3|12891.3|12911.3|12891.3|12911.3|12891.3|12911.3|12891.3|0
1633963730000|2021-10-11 14:48:50|12906.9|12894.9|12906.9|12894.9|12906.9|12894.9|12906.9|12894.9|0
1633963740000|2021-10-11 14:49:00|12907.3|12895.3|12907.3|12895.3|12907.3|12895.3|12907.3|12895.3|0
1633963750000|2021-10-11 14:49:10|12906.4|12894.4|12906.4|12894.4|12906.4|12894.4|12906.4|12894.4|4
1633963760000|2021-10-11 14:49:20|12906|12894|12907.9|12895.9|12907.9|12895.9|12906|12894|12
1633963770000|2021-10-11 14:49:30|12907.5|12895.5|12907.5|12895.5|12907.5|12895.5|12907.5|12895.5|0
1633963800000|2021-10-11 14:50:00|12909.6|12897.6|12912.2|12892.2|12912.5|12897.6|12909.6|12892.2|12
1633963850000|2021-10-11 14:50:50|12910.4|12890.4|12910.4|12890.4|12911.3|12891.3|12910.4|12890.4|0
1633963860000|2021-10-11 14:51:00|12906.1|12894.1|12909.5|12889.5|12910.4|12894.4|12906.1|12889.5|3
1633963870000|2021-10-11 14:51:10|12905.2|12893.2|12903.9|12891.9|12909.5|12894.1|12903.9|12888.2|0
1633963880000|2021-10-11 14:51:20|12899.9|12887.9|12898.5|12886.5|12901|12889|12898.1|12886.1|3
1633963890000|2021-10-11 14:51:30|12899.4|12887.4|12896|12884|12899.4|12887.4|12896|12884|1
1633963900000|2021-10-11 14:51:40|12896.7|12884.7|12896.3|12884.3|12896.7|12884.7|12895.4|12883.4|4
1633963910000|2021-10-11 14:51:50|12899.7|12887.7|12900.6|12888.6|12900.6|12888.6|12899.7|12887.7|0
1633963920000|2021-10-11 14:52:00|12902.4|12890.4|12903.3|12891.3|12903.3|12891.3|12902.4|12890.4|0
1633963930000|2021-10-11 14:52:10|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|0
1633963950000|2021-10-11 14:52:30|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|0
1633964020000|2021-10-11 14:53:40|12902.8|12890.8|12900.3|12888.3|12902.8|12890.8|12900.3|12888.3|5
1633964030000|2021-10-11 14:53:50|12901.6|12889.6|12901.6|12889.6|12901.6|12889.6|12901.6|12889.6|0
1633964040000|2021-10-11 14:54:00|12902.5|12890.5|12904.3|12892.3|12904.3|12892.3|12902.5|12890.5|0
1633964050000|2021-10-11 14:54:10|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|0
1633964110000|2021-10-11 14:55:10|12903.7|12891.7|12901|12889|12903.7|12891.7|12900.7|12888.7|0
1633964140000|2021-10-11 14:55:40|12900.7|12888.7|12900.7|12888.7|12900.7|12888.7|12900.7|12888.7|0
1633964160000|2021-10-11 14:56:00|12899.4|12887.4|12898.5|12886.5|12899.4|12887.4|12898.5|12886.5|0
1633964180000|2021-10-11 14:56:20|12897.3|12885.3|12896.4|12884.4|12897.3|12885.3|12896.4|12884.4|5
1633964210000|2021-10-11 14:56:50|12897.3|12885.3|12897.3|12885.3|12897.3|12885.3|12897.3|12885.3|0
1633964220000|2021-10-11 14:57:00|12898.2|12886.2|12898.2|12886.2|12898.2|12886.2|12898.2|12886.2|0
1633964230000|2021-10-11 14:57:10|12898.5|12886.5|12898.5|12886.5|12898.5|12886.5|12898.5|12886.5|3
1633964250000|2021-10-11 14:57:30|12900.3|12888.3|12901.6|12889.6|12901.6|12889.6|12900.3|12888.3|0
1633964260000|2021-10-11 14:57:40|12900.7|12888.7|12899.8|12887.8|12900.7|12888.7|12899.8|12887.8|0
1633964280000|2021-10-11 14:58:00|12900.1|12888.1|12900.1|12888.1|12901|12889|12900.1|12888.1|0
1633964290000|2021-10-11 14:58:10|12901|12889|12901.9|12889.9|12901.9|12889.9|12901|12889|0
1633964310000|2021-10-11 14:58:30|12901|12889|12901.9|12889.9|12901.9|12889.9|12901|12889|0
1633964340000|2021-10-11 14:59:00|12901|12889|12901|12889|12901|12889|12901|12889|0
1633964350000|2021-10-11 14:59:10|12901.9|12889.9|12901.9|12889.9|12901.9|12889.9|12901.9|12889.9|0
1633964360000|2021-10-11 14:59:20|12900.1|12888.1|12900.1|12888.1|12900.1|12888.1|12898|12886|0
1633964390000|2021-10-11 14:59:50|12899.8|12887.8|12896|12884|12899.8|12887.8|12896|12884|1
1633964400000|2021-10-11 15:00:00|12894.2|12882.2|12893.7|12881.7|12896|12884|12893.7|12881.7|4
1633964410000|2021-10-11 15:00:10|12895.5|12883.5|12897.3|12885.3|12897.3|12885.3|12895.5|12883.5|0
1633964430000|2021-10-11 15:00:30|12898.2|12886.2|12896|12884|12898.2|12886.2|12894.2|12882.2|3
1633964450000|2021-10-11 15:00:50|12897.8|12885.8|12898.2|12886.2|12898.2|12886.2|12897.8|12885.8|0
1633964460000|2021-10-11 15:01:00|12899.1|12887.1|12899.1|12887.1|12899.1|12887.1|12899.1|12887.1|0
1633964470000|2021-10-11 15:01:10|12900|12888|12900|12888|12900|12888|12900|12888|0
1633964480000|2021-10-11 15:01:20|12900.9|12888.9|12900.9|12888.9|12900.9|12888.9|12900.9|12888.9|0
1633964490000|2021-10-11 15:01:30|12901.8|12889.8|12900.9|12888.9|12901.8|12889.8|12900.9|12888.9|0
1633964500000|2021-10-11 15:01:40|12901.8|12889.8|12902.5|12890.5|12902.5|12890.5|12901.8|12889.8|0
1633964510000|2021-10-11 15:01:50|12901.6|12889.6|12901.6|12889.6|12901.6|12889.6|12901.6|12889.6|0
1633964520000|2021-10-11 15:02:00|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|0
1633964540000|2021-10-11 15:02:20|12901.6|12889.6|12901.6|12889.6|12901.6|12889.6|12901.6|12889.6|0
1633964560000|2021-10-11 15:02:40|12901.3|12889.3|12900.3|12888.3|12901.3|12889.3|12900.3|12888.3|0
1633964570000|2021-10-11 15:02:50|12900.7|12888.7|12903.8|12891.8|12903.8|12891.8|12900.7|12888.7|0
1633964580000|2021-10-11 15:03:00|12904.7|12892.7|12903.5|12891.5|12904.7|12892.7|12902.5|12890.5|2
1633964600000|2021-10-11 15:03:20|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|13
1633964610000|2021-10-11 15:03:30|12903.4|12891.4|12904.7|12892.7|12904.7|12892.7|12903.4|12891.4|0
1633964670000|2021-10-11 15:04:30|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|0
1633964700000|2021-10-11 15:05:00|12904.7|12892.7|12903.8|12891.8|12904.7|12892.7|12903.8|12891.8|0
1633964710000|2021-10-11 15:05:10|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|0
1633964740000|2021-10-11 15:05:40|12905|12893|12905|12893|12905|12893|12905|12893|0
1633964750000|2021-10-11 15:05:50|12905.4|12893.4|12904.5|12892.5|12905.4|12893.4|12902.9|12890.9|0
1633964760000|2021-10-11 15:06:00|12905.4|12893.4|12905|12893|12905.4|12893.4|12905|12893|1
1633964770000|2021-10-11 15:06:10|12902.5|12890.5|12903.2|12891.2|12903.2|12891.2|12902.5|12890.5|0
1633964780000|2021-10-11 15:06:20|12902.9|12890.9|12899.5|12887.5|12902.9|12890.9|12899.5|12887.5|0
1633964790000|2021-10-11 15:06:30|12899.1|12887.1|12900.7|12888.7|12900.7|12888.7|12899.1|12887.1|0
1633964800000|2021-10-11 15:06:40|12902.9|12890.9|12901.6|12889.6|12902.9|12890.9|12900.7|12888.7|0
1633964810000|2021-10-11 15:06:50|12902.3|12890.3|12903.2|12891.2|12903.2|12891.2|12902.3|12890.3|0
1633964840000|2021-10-11 15:07:20|12903.6|12891.6|12905.4|12893.4|12905.4|12893.4|12903.6|12891.6|0
1633964850000|2021-10-11 15:07:30|12905|12893|12905|12893|12905|12893|12905|12893|1
1633964860000|2021-10-11 15:07:40|12904.1|12892.1|12905|12893|12905|12893|12904.1|12892.1|0
1633964870000|2021-10-11 15:07:50|12903.2|12891.2|12902.9|12890.9|12903.2|12891.2|12902.9|12890.9|0
1633964880000|2021-10-11 15:08:00|12901.1|12889.1|12901.1|12889.1|12901.1|12889.1|12901.1|12889.1|0
1633964890000|2021-10-11 15:08:10|12900.7|12888.7|12900.7|12888.7|12900.7|12888.7|12900.7|12888.7|0
1633964900000|2021-10-11 15:08:20|12901.1|12889.1|12901.1|12889.1|12901.1|12889.1|12901.1|12889.1|0
1633964910000|2021-10-11 15:08:30|12902.9|12890.9|12902|12890|12902.9|12890.9|12902|12890|0
1633964930000|2021-10-11 15:08:50|12902.9|12890.9|12902.9|12890.9|12902.9|12890.9|12902.9|12890.9|0
1633964950000|2021-10-11 15:09:10|12905|12893|12905|12893|12905|12893|12902.9|12890.9|0
1633964960000|2021-10-11 15:09:20|12905.4|12893.4|12905.4|12893.4|12905.4|12893.4|12905.4|12893.4|0
1633964980000|2021-10-11 15:09:40|12905|12893|12902.9|12890.9|12905|12893|12902.9|12890.9|0
1633964990000|2021-10-11 15:09:50|12903.2|12891.2|12902.9|12890.9|12903.2|12891.2|12902.9|12890.9|0
1633965000000|2021-10-11 15:10:00|12903.2|12891.2|12903.2|12891.2|12903.2|12891.2|12903.2|12891.2|0
1633965010000|2021-10-11 15:10:10|12902.9|12890.9|12902|12890|12902.9|12890.9|12902|12890|0
1633965020000|2021-10-11 15:10:20|12902.3|12890.3|12904.1|12892.1|12904.1|12892.1|12902.3|12890.3|0
1633965030000|2021-10-11 15:10:30|12905.4|12893.4|12903.2|12891.2|12905.4|12893.4|12903.2|12891.2|0
1633965050000|2021-10-11 15:10:50|12902.3|12890.3|12900.7|12888.7|12902.3|12890.3|12899.8|12887.8|0
1633965060000|2021-10-11 15:11:00|12898.9|12886.9|12899.8|12887.8|12899.8|12887.8|12898.9|12886.9|0
1633965070000|2021-10-11 15:11:10|12900.7|12888.7|12900.7|12888.7|12900.7|12888.7|12900.7|12888.7|0
1633965110000|2021-10-11 15:11:50|12902|12890|12899.8|12887.8|12902.3|12890.3|12899.8|12887.8|0
1633965120000|2021-10-11 15:12:00|12900.2|12888.2|12901.1|12889.1|12901.1|12889.1|12900.2|12888.2|0
1633965140000|2021-10-11 15:12:20|12898.9|12886.9|12897.7|12885.7|12898.9|12886.9|12897.7|12885.7|0
1633965150000|2021-10-11 15:12:30|12897.3|12885.3|12896.4|12884.4|12897.3|12885.3|12896.4|12884.4|1
1633965160000|2021-10-11 15:12:40|12896.1|12884.1|12892.5|12880.5|12896.1|12884.1|12892.5|12880.5|1
1633965180000|2021-10-11 15:13:00|12893.7|12881.7|12894.6|12882.6|12896.8|12884.8|12893.7|12881.7|0
1633965220000|2021-10-11 15:13:40|12894.3|12882.3|12894.3|12882.3|12896.8|12884.8|12894.3|12882.3|5
1633965230000|2021-10-11 15:13:50|12893.4|12881.4|12896.1|12884.1|12896.1|12884.1|12893.4|12881.4|10
1633965240000|2021-10-11 15:14:00|12897|12885|12900.1|12888.1|12900.1|12888.1|12896.7|12884.7|0
1633965260000|2021-10-11 15:14:20|12901.3|12889.3|12902.6|12890.6|12902.6|12890.6|12901.3|12889.3|0
1633965300000|2021-10-11 15:15:00|12903.5|12891.5|12904.7|12892.7|12904.7|12892.7|12903.5|12891.5|0
1633965310000|2021-10-11 15:15:10|||||||||1
1633965320000|2021-10-11 15:15:20|12904.4|12892.4|12908.3|12896.3|12908.7|12896.7|12904.4|12892.4|2
1633965340000|2021-10-11 15:15:40|12906.2|12894.2|12908.9|12888.9|12908.9|12894.2|12905.3|12888.9|0
1633965350000|2021-10-11 15:15:50|12906.2|12894.2|12908.9|12888.9|12908.9|12894.2|12905.3|12888.9|0
1633965360000|2021-10-11 15:16:00|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|0
1633965400000|2021-10-11 15:16:40|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|0
1633965440000|2021-10-11 15:17:20|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|0
1633965480000|2021-10-11 15:18:00|12909.9|12889.9|12908.1|12888.1|12909.9|12889.9|12908.1|12888.1|0
1633965530000|2021-10-11 15:18:50|12904.4|12892.4|12909|12889|12909|12892.4|12904.4|12888.4|0
1633965560000|2021-10-11 15:19:20|12905.3|12893.3|12905.3|12893.3|12905.3|12893.3|12905.3|12893.3|0
1633965570000|2021-10-11 15:19:30|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|0
1633965590000|2021-10-11 15:19:50|12909.9|12889.9|12906.2|12894.2|12909.9|12894.2|12906.2|12889.9|0
1633965600000|2021-10-11 15:20:00|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|0
1633965640000|2021-10-11 15:20:40|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|0
1633965690000|2021-10-11 15:21:30|12907.8|12895.8|12907.8|12895.8|12907.8|12895.8|12907.8|12895.8|0
1633965700000|2021-10-11 15:21:40|12906.9|12894.9|12906.9|12894.9|12906.9|12894.9|12906.9|12894.9|0
1633965730000|2021-10-11 15:22:10|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|0
1633965760000|2021-10-11 15:22:40|12910.5|12898.5|12909.6|12897.6|12910.5|12898.5|12909.6|12897.6|0
1633965770000|2021-10-11 15:22:50|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|0
1633965920000|2021-10-11 15:25:20|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|0
1633965930000|2021-10-11 15:25:30|12909.7|12897.7|12910.6|12898.6|12910.6|12898.6|12909.7|12897.7|0
1633965950000|2021-10-11 15:25:50|12910.9|12898.9|12910.6|12898.6|12910.9|12898.9|12910.6|12898.6|3
1633965990000|2021-10-11 15:26:30|12909.7|12897.7|12906.9|12894.9|12909.7|12897.7|12905.1|12893.1|0
1633966000000|2021-10-11 15:26:40|12908.8|12896.8|12908.8|12896.8|12908.8|12896.8|12908.8|12896.8|0
1633966010000|2021-10-11 15:26:50|12906.9|12894.9|12903|12891|12906.9|12894.9|12903|12891|0
1633966020000|2021-10-11 15:27:00|12904.2|12892.2|12904.2|12892.2|12904.2|12892.2|12904.2|12892.2|3
1633966030000|2021-10-11 15:27:10|12903.9|12891.9|12901|12889|12903.9|12891.9|12901|12889|5
1633966040000|2021-10-11 15:27:20|12900.7|12888.7|12900.1|12888.1|12900.7|12888.7|12899.8|12887.8|0
1633966050000|2021-10-11 15:27:30|12901|12889|12902.1|12890.1|12902.1|12890.1|12901|12889|1
1633966080000|2021-10-11 15:28:00|12903|12891|12903|12891|12903|12891|12903|12891|0
1633966090000|2021-10-11 15:28:10|12902.6|12890.6|12900.8|12888.8|12902.6|12890.6|12900.8|12888.8|2
1633966100000|2021-10-11 15:28:20|12899.6|12887.6|12898.7|12886.7|12899.6|12887.6|12898.7|12886.7|0
1633966110000|2021-10-11 15:28:30|12899|12887|12896.5|12884.5|12899|12887|12896.5|12884.5|2
1633966120000|2021-10-11 15:28:40|12896.2|12884.2|12896.2|12884.2|12896.2|12884.2|12896.2|12884.2|5
1633966130000|2021-10-11 15:28:50|12894|12882|12893.1|12881.1|12894|12882|12893.1|12881.1|0
1633966140000|2021-10-11 15:29:00|12894|12882|12894|12882|12895.3|12883.3|12894|12882|5
1633966180000|2021-10-11 15:29:40|12894.9|12882.9|12895.8|12883.8|12895.8|12883.8|12894.9|12882.9|5
1633966190000|2021-10-11 15:29:50|12894.9|12882.9|12895.8|12883.8|12895.8|12883.8|12894.9|12882.9|5
1633966200000|2021-10-11 15:30:00|12896.7|12884.7|12899.6|12887.6|12899.6|12887.6|12896.7|12884.7|0
1633966210000|2021-10-11 15:30:10|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|12899.6|12887.6|0
1633966220000|2021-10-11 15:30:20|12899.3|12887.3|12899.3|12887.3|12899.3|12887.3|12899.3|12887.3|0
1633966230000|2021-10-11 15:30:30|12898.9|12886.9|12895.8|12883.8|12898.9|12886.9|12895.8|12883.8|0
1633966250000|2021-10-11 15:30:50|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|0
1633966260000|2021-10-11 15:31:00|12893.7|12881.7|12893.7|12881.7|12893.9|12881.9|12893|12881|6
1633966270000|2021-10-11 15:31:10|12894.6|12882.6|12893.4|12881.4|12894.6|12882.6|12893.4|12881.4|0
1633966300000|2021-10-11 15:31:40|12895.2|12883.2|12895.9|12883.9|12895.9|12883.9|12895.2|12883.2|0
1633966330000|2021-10-11 15:32:10|12896.2|12884.2|12896.2|12884.2|12896.2|12884.2|12895.3|12883.3|0
1633966340000|2021-10-11 15:32:20|12895.5|12883.5|12895.5|12883.5|12895.5|12883.5|12895.5|12883.5|1
1633966360000|2021-10-11 15:32:40|12894.6|12882.6|12894.6|12882.6|12894.6|12882.6|12894.6|12882.6|0
1633966380000|2021-10-11 15:33:00|12895.5|12883.5|12895.5|12883.5|12895.5|12883.5|12895.5|12883.5|0
1633966400000|2021-10-11 15:33:20|12893.4|12881.4|12893.4|12881.4|12893.4|12881.4|12893.4|12881.4|0
1633966410000|2021-10-11 15:33:30|12893.7|12881.7|12893.4|12881.4|12894.6|12882.6|12893.4|12881.4|0
1633966430000|2021-10-11 15:33:50|12891.2|12879.2|12893.4|12881.4|12893.4|12881.4|12891.2|12879.2|0
1633966440000|2021-10-11 15:34:00|12892.5|12880.5|12891.2|12879.2|12892.5|12880.5|12891.2|12879.2|0
1633966460000|2021-10-11 15:34:20|12893.4|12881.4|12893.4|12881.4|12893.4|12881.4|12893.4|12881.4|0
1633966500000|2021-10-11 15:35:00|12894.3|12882.3|12893.4|12881.4|12895.2|12883.2|12893.4|12881.4|0
1633966520000|2021-10-11 15:35:20|12897|12885|12897|12885|12897|12885|12897|12885|0
1633966530000|2021-10-11 15:35:30|12897.3|12885.3|12901.7|12881.7|12901.7|12885.3|12897.3|12881.7|0
1633966580000|2021-10-11 15:36:20|12899.8|12887.8|12901.1|12889.1|12901.1|12889.1|12899.8|12887.8|0
1633966590000|2021-10-11 15:36:30|12900.2|12888.2|12901.1|12889.1|12901.1|12889.1|12900.2|12888.2|0
1633966600000|2021-10-11 15:36:40|12900.2|12888.2|12900.5|12888.5|12900.5|12888.5|12900.2|12888.2|0
1633966620000|2021-10-11 15:37:00|12902.3|12890.3|12902.3|12890.3|12902.3|12890.3|12902.3|12890.3|0
1633966640000|2021-10-11 15:37:20|12902|12890|12899.8|12887.8|12902|12890|12899.8|12887.8|0
1633966650000|2021-10-11 15:37:30|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|0
1633966690000|2021-10-11 15:38:10|12901.1|12889.1|12902.4|12890.4|12902.4|12890.4|12901.1|12889.1|0
1633966700000|2021-10-11 15:38:20|12902|12890|12900.2|12888.2|12902|12890|12900.2|12888.2|0
1633966710000|2021-10-11 15:38:30|12903.9|12883.9|12901.7|12881.7|12903.9|12883.9|12901.7|12881.7|0
1633966720000|2021-10-11 15:38:40|12900.8|12880.8|12895.5|12883.5|12900.8|12883.5|12895.5|12880.8|0
1633966750000|2021-10-11 15:39:10|12893.4|12881.4|12893.4|12881.4|12893.4|12881.4|12893.4|12881.4|0
1633966800000|2021-10-11 15:40:00|12896.1|12884.1|12896.1|12884.1|12896.1|12884.1|12896.1|12884.1|15
1633966830000|2021-10-11 15:40:30|12897|12885|12897|12885|12897|12885|12897|12885|0
1633966840000|2021-10-11 15:40:40|12901.7|12881.7|12901.7|12881.7|12901.7|12881.7|12901.7|12881.7|0
1633966860000|2021-10-11 15:41:00|12897.4|12885.4|12897.4|12885.4|12897.4|12885.4|12897.4|12885.4|0
1633966910000|2021-10-11 15:41:50|12895.6|12883.6|12897.4|12885.4|12897.4|12885.4|12895.6|12883.6|0
1633966940000|2021-10-11 15:42:20|12897.7|12885.7|12902|12890|12902|12890|12897.7|12885.7|1
1633966970000|2021-10-11 15:42:50|12902.4|12890.4|12904.2|12892.2|12904.2|12892.2|12902.4|12890.4|0
1633966990000|2021-10-11 15:43:10|12902|12890|12899.9|12887.9|12902|12890|12899.9|12887.9|0
1633967000000|2021-10-11 15:43:20|12903.5|12883.5|12903.5|12883.5|12903.5|12883.5|12903.5|12883.5|0
1633967010000|2021-10-11 15:43:30|12899.2|12887.2|12899.2|12887.2|12899.2|12887.2|12899.2|12887.2|0
1633967030000|2021-10-11 15:43:50|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|0
1633967050000|2021-10-11 15:44:10|12901|12889|12901|12889|12901|12889|12901|12889|0
1633967060000|2021-10-11 15:44:20|12901.9|12889.9|12902.3|12890.3|12902.3|12890.3|12901.9|12889.9|5
1633967070000|2021-10-11 15:44:30|12901.4|12889.4|12901.4|12889.4|12901.4|12889.4|12901.4|12889.4|0
1633967090000|2021-10-11 15:44:50|12900.3|12888.3|12900.3|12888.3|12900.3|12888.3|12900.3|12888.3|1
1633967110000|2021-10-11 15:45:10|12902.1|12890.1|12903.2|12891.2|12903.2|12891.2|12902.1|12890.1|4
1633967120000|2021-10-11 15:45:20|12902.8|12890.8|12902.1|12890.1|12902.8|12890.8|12902.1|12890.1|0
1633967130000|2021-10-11 15:45:30|12900.3|12888.3|12900.3|12888.3|12900.3|12888.3|12900.3|12888.3|0
1633967160000|2021-10-11 15:46:00|12901.2|12889.2|12901.2|12889.2|12901.2|12889.2|12901.2|12889.2|0
1633967180000|2021-10-11 15:46:20|12901.6|12889.6|12901.6|12889.6|12901.6|12889.6|12901.6|12889.6|0
1633967190000|2021-10-11 15:46:30|12901.9|12889.9|12901.9|12889.9|12901.9|12889.9|12901.9|12889.9|0
1633967320000|2021-10-11 15:48:40|12899.2|12887.2|12899.2|12887.2|12899.2|12887.2|12899.2|12887.2|0
1633967330000|2021-10-11 15:48:50|12898.9|12886.9|12898.5|12886.5|12898.9|12886.9|12898.5|12886.5|0
1633967360000|2021-10-11 15:49:20|12899.4|12887.4|12900.1|12888.1|12900.1|12888.1|12899.4|12887.4|0
1633967370000|2021-10-11 15:49:30|12899.2|12887.2|12898.5|12886.5|12899.2|12887.2|12898.5|12886.5|0
1633967430000|2021-10-11 15:50:30|12900.3|12888.3|12900.3|12888.3|12900.3|12888.3|12899.4|12887.4|0
1633967440000|2021-10-11 15:50:40|12900.4|12888.4|12900.4|12888.4|12900.4|12888.4|12900.4|12888.4|0
1633967460000|2021-10-11 15:51:00|12901|12889|12901|12889|12901|12889|12901|12889|0
1633967470000|2021-10-11 15:51:10|12902.9|12890.9|12902.9|12890.9|12902.9|12890.9|12902.9|12890.9|2
1633967490000|2021-10-11 15:51:30|12903.2|12891.2|12903.2|12891.2|12903.2|12891.2|12903.2|12891.2|0
1633967500000|2021-10-11 15:51:40|12905|12893|12905|12893|12905|12893|12905|12893|0
1633967510000|2021-10-11 15:51:50|12905.4|12893.4|12910|12890|12910|12896.2|12905.4|12890|5
1633967520000|2021-10-11 15:52:00|12906.4|12894.4|12908.2|12896.2|12908.2|12896.2|12906.4|12894.4|0
1633967530000|2021-10-11 15:52:10|12908.5|12896.5|12912.2|12900.2|12912.5|12900.5|12908.5|12896.5|1
1633967540000|2021-10-11 15:52:20|12912.5|12900.5|12912.2|12900.2|12912.5|12900.5|12912.2|12900.2|0
1633967550000|2021-10-11 15:52:30|12916.5|12896.5|12912.2|12900.2|12916.5|12900.2|12912.2|12896.5|0
1633967560000|2021-10-11 15:52:40|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|0
1633967570000|2021-10-11 15:52:50|12911.5|12899.5|12911.1|12899.1|12911.5|12899.5|12907.5|12895.5|6
1633967580000|2021-10-11 15:53:00|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|0
1633967590000|2021-10-11 15:53:10|12909.7|12897.7|12909.7|12897.7|12909.7|12897.7|12909.7|12897.7|0
1633967610000|2021-10-11 15:53:30|12907.9|12895.9|12907.9|12895.9|12907.9|12895.9|12907.9|12895.9|0
1633967620000|2021-10-11 15:53:40|12907|12895|12906.1|12894.1|12907|12895|12906.1|12894.1|0
1633967640000|2021-10-11 15:54:00|12907|12895|12907|12895|12907|12895|12907|12895|0
1633967650000|2021-10-11 15:54:10|12907.9|12895.9|12907.9|12895.9|12907.9|12895.9|12907.9|12895.9|0
1633967700000|2021-10-11 15:55:00|12910|12898|12912.2|12900.2|12912.2|12900.2|12910|12898|0
1633967720000|2021-10-11 15:55:20|12914|12902|12911.8|12899.8|12918.3|12902.7|12911.8|12896.2|4
1633967730000|2021-10-11 15:55:30|12912.2|12900.2|12912.7|12900.7|12914|12902|12912.2|12900.2|0
1633967740000|2021-10-11 15:55:40|12911.8|12899.8|12911.8|12899.8|12914|12902|12911.8|12899.8|0
1633967750000|2021-10-11 15:55:50|12908.2|12896.2|12904.6|12892.6|12908.2|12896.2|12904.6|12892.6|0
1633967760000|2021-10-11 15:56:00|12903.7|12891.7|12903.7|12891.7|12903.7|12891.7|12903.7|12891.7|0
1633967770000|2021-10-11 15:56:10|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|0
1633967790000|2021-10-11 15:56:30|12903.4|12891.4|12900.3|12888.3|12903.4|12891.4|12900.3|12888.3|0
1633967820000|2021-10-11 15:57:00|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|0
1633967830000|2021-10-11 15:57:10|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|0
1633967840000|2021-10-11 15:57:20|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|0
1633967850000|2021-10-11 15:57:30|12901.2|12889.2|12900|12888|12901.2|12889.2|12900|12888|0
1633967910000|2021-10-11 15:58:30|12899.6|12887.6|12897.8|12885.8|12899.6|12887.6|12897.8|12885.8|0
1633967930000|2021-10-11 15:58:50|12899.1|12887.1|12899.1|12887.1|12899.1|12887.1|12899.1|12887.1|0
1633967940000|2021-10-11 15:59:00|12900|12888|12900|12888|12900|12888|12900|12888|0
1633967950000|2021-10-11 15:59:10|12900.9|12888.9|12900.9|12888.9|12900.9|12888.9|12900.9|12888.9|1
1633967990000|2021-10-11 15:59:50|12900|12888|12897.8|12885.8|12900|12888|12897.8|12885.8|0
1633968000000|2021-10-11 16:00:00|12899.1|12887.1|12900|12888|12900|12888|12899.1|12887.1|0
1633968010000|2021-10-11 16:00:10|12900.9|12888.9|12906.1|12894.1|12906.1|12894.1|12900.9|12888.9|0
1633968020000|2021-10-11 16:00:20|12904.8|12892.8|12906.1|12894.1|12906.1|12894.1|12904.8|12892.8|0
1633968030000|2021-10-11 16:00:30|12907|12895|12907|12895|12907|12895|12907|12895|0
1633968040000|2021-10-11 16:00:40|12907.3|12895.3|12907.3|12895.3|12907.3|12895.3|12907.3|12895.3|0
1633968050000|2021-10-11 16:00:50|12907.7|12895.7|12907.7|12895.7|12907.7|12895.7|12907.7|12895.7|0
1633968100000|2021-10-11 16:01:40|12906.8|12894.8|12905|12893|12906.8|12894.8|12905|12893|0
1633968110000|2021-10-11 16:01:50|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|0
1633968120000|2021-10-11 16:02:00|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|0
1633968150000|2021-10-11 16:02:30|12911.9|12891.9|12908.6|12896.6|12911.9|12896.6|12908.6|12891.9|0
1633968180000|2021-10-11 16:03:00|12907.7|12895.7|12908.6|12896.6|12908.6|12896.6|12907.7|12895.7|1
1633968190000|2021-10-11 16:03:10|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|0
1633968200000|2021-10-11 16:03:20|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|0
1633968270000|2021-10-11 16:04:30|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|0
1633968310000|2021-10-11 16:05:10|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|0
1633968370000|2021-10-11 16:06:10|12906.8|12894.8|12904.7|12892.7|12906.8|12894.8|12904.7|12892.7|0
1633968410000|2021-10-11 16:06:50|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|0
1633968420000|2021-10-11 16:07:00|12905.6|12893.6|12904.7|12892.7|12905.6|12893.6|12904.7|12892.7|0
1633968430000|2021-10-11 16:07:10|12905.6|12893.6|12905.9|12893.9|12905.9|12893.9|12905.6|12893.6|0
1633968450000|2021-10-11 16:07:30|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|0
1633968460000|2021-10-11 16:07:40|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|0
1633968470000|2021-10-11 16:07:50|12902.9|12890.9|12903.8|12891.8|12903.8|12891.8|12902.5|12890.5|0
1633968480000|2021-10-11 16:08:00|12904.1|12892.1|12904.1|12892.1|12904.1|12892.1|12904.1|12892.1|0
1633968490000|2021-10-11 16:08:10|12905|12893|12905|12893|12905|12893|12905|12893|0
1633968520000|2021-10-11 16:08:40|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|12906.8|12894.8|0
1633968530000|2021-10-11 16:08:50|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|0
1633968570000|2021-10-11 16:09:30|12907.7|12895.7|12908.6|12896.6|12908.6|12896.6|12907.7|12895.7|0
1633968610000|2021-10-11 16:10:10|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|0
1633968640000|2021-10-11 16:10:40|12910.5|12898.5|12909.6|12897.6|12910.5|12898.5|12909.6|12897.6|0
1633968650000|2021-10-11 16:10:50|12910.5|12898.5|12910.5|12898.5|12910.5|12898.5|12910.5|12898.5|0
1633968710000|2021-10-11 16:11:50|12909.2|12897.2|12909.2|12897.2|12909.2|12897.2|12909.2|12897.2|0
1633968730000|2021-10-11 16:12:10|12908.3|12896.3|12908.3|12896.3|12908.3|12896.3|12908.3|12896.3|0
1633968750000|2021-10-11 16:12:30|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|0
1633968770000|2021-10-11 16:12:50|||||||||1
1633968870000|2021-10-11 16:14:30|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|1
1633968880000|2021-10-11 16:14:40|12906.5|12894.5|12906.5|12894.5|12906.5|12894.5|12906.5|12894.5|0
1633968910000|2021-10-11 16:15:10|12908.3|12896.3|12910.1|12898.1|12910.5|12898.5|12908.3|12896.3|0
1633968980000|2021-10-11 16:16:20|12910.2|12898.2|12910.2|12898.2|12910.2|12898.2|12910.2|12898.2|0
1633969000000|2021-10-11 16:16:40|12906.5|12894.5|12906.5|12894.5|12906.5|12894.5|12906.5|12894.5|0
1633969050000|2021-10-11 16:17:30|12905.6|12893.6|12904.7|12892.7|12905.6|12893.6|12904.7|12892.7|0
1633969100000|2021-10-11 16:18:20|12904.4|12892.4|12902.6|12890.6|12904.4|12892.4|12902.6|12890.6|0
1633969150000|2021-10-11 16:19:10|12900.4|12888.4|12900.4|12888.4|12900.4|12888.4|12900.4|12888.4|0
1633969170000|2021-10-11 16:19:30|12899.2|12887.2|12898.3|12886.3|12899.2|12887.2|12898.3|12886.3|0
1633969190000|2021-10-11 16:19:50|12896.5|12884.5|12896.1|12884.1|12897.4|12885.4|12896.1|12884.1|4
1633969200000|2021-10-11 16:20:00|12897|12885|12897|12885|12897|12885|12897|12885|0
1633969210000|2021-10-11 16:20:10|12894|12882|12896.1|12884.1|12896.1|12884.1|12894|12882|0
1633969230000|2021-10-11 16:20:30|12897.9|12885.9|12896.1|12884.1|12897.9|12885.9|12896.1|12884.1|0
1633969250000|2021-10-11 16:20:50|12895.2|12883.2|12895.2|12883.2|12895.2|12883.2|12895.2|12883.2|0
1633969260000|2021-10-11 16:21:00|12896.1|12884.1|12896.1|12884.1|12896.1|12884.1|12896.1|12884.1|0
1633969270000|2021-10-11 16:21:10|12897|12885|12897|12885|12897|12885|12897|12885|0
1633969280000|2021-10-11 16:21:20|12897.9|12885.9|12897.9|12885.9|12897.9|12885.9|12897.9|12885.9|0
1633969300000|2021-10-11 16:21:40|||||||||1
1633969320000|2021-10-11 16:22:00|12900.1|12888.1|12900.1|12888.1|12900.1|12888.1|12900.1|12888.1|0
1633969350000|2021-10-11 16:22:30|||||||||1
1633969360000|2021-10-11 16:22:40|12898.7|12886.7|12898.7|12886.7|12898.7|12886.7|12898.7|12886.7|3
1633969380000|2021-10-11 16:23:00|||||||||1
1633969400000|2021-10-11 16:23:20|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|2
1633969410000|2021-10-11 16:23:30|12898.7|12886.7|12898.7|12886.7|12898.7|12886.7|12898.7|12886.7|0
1633969460000|2021-10-11 16:24:20|12899.6|12887.6|12900.5|12888.5|12900.5|12888.5|12899.6|12887.6|6
1633969470000|2021-10-11 16:24:30|12898.7|12886.7|12898.7|12886.7|12898.7|12886.7|12898.7|12886.7|0
1633969480000|2021-10-11 16:24:40|12899.6|12887.6|12900.5|12888.5|12900.5|12888.5|12899.6|12887.6|2
1633969500000|2021-10-11 16:25:00|12899.6|12887.6|12899.6|12887.6|12899.6|12887.6|12899.6|12887.6|0
1633969510000|2021-10-11 16:25:10|12898.7|12886.7|12898.7|12886.7|12898.7|12886.7|12898.7|12886.7|0
1633969520000|2021-10-11 16:25:20|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|0
1633969530000|2021-10-11 16:25:30|12898.7|12886.7|12898.7|12886.7|12898.7|12886.7|12898.7|12886.7|0
1633969550000|2021-10-11 16:25:50|12894.2|12882.2|12895.1|12883.1|12895.1|12883.1|12894.2|12882.2|0
1633969570000|2021-10-11 16:26:10|12896.9|12884.9|12896.9|12884.9|12896.9|12884.9|12896.9|12884.9|0
1633969600000|2021-10-11 16:26:40|12895.1|12883.1|12895.1|12883.1|12895.1|12883.1|12895.1|12883.1|0
1633969610000|2021-10-11 16:26:50|12893.3|12881.3|12893.3|12881.3|12893.3|12881.3|12893.3|12881.3|0
1633969620000|2021-10-11 16:27:00|||||||||3
1633969640000|2021-10-11 16:27:20|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|0
1633969650000|2021-10-11 16:27:30|12889|12877|12890.3|12878.3|12890.3|12878.3|12889|12877|4
1633969660000|2021-10-11 16:27:40|12891.2|12879.2|12891.2|12879.2|12891.2|12879.2|12891.2|12879.2|0
1633969680000|2021-10-11 16:28:00|12890.8|12878.8|12889|12877|12890.8|12878.8|12889|12877|0
1633969700000|2021-10-11 16:28:20|12891.2|12879.2|12891.2|12879.2|12891.2|12879.2|12891.2|12879.2|0
1633969710000|2021-10-11 16:28:30|12890.3|12878.3|12889|12877|12890.3|12878.3|12889|12877|0
1633969800000|2021-10-11 16:30:00|12893|12881|12893|12881|12893|12881|12893|12881|0
1633969810000|2021-10-11 16:30:10|12894.8|12882.8|12894.8|12882.8|12896.6|12884.6|12894.8|12882.8|0
1633969830000|2021-10-11 16:30:30|12893|12881|12893|12881|12893|12881|12893|12881|0
1633969860000|2021-10-11 16:31:00|12894.8|12882.8|12894.8|12882.8|12894.8|12882.8|12894.8|12882.8|0
1633969890000|2021-10-11 16:31:30|12893|12881|12893|12881|12893|12881|12893|12881|0
1633969940000|2021-10-11 16:32:20|12891.2|12879.2|12891.2|12879.2|12891.2|12879.2|12891.2|12879.2|0
1633969960000|2021-10-11 16:32:40|12893|12881|12892.1|12880.1|12893|12881|12892.1|12880.1|0
1633969990000|2021-10-11 16:33:10|12893|12881|12893|12881|12893|12881|12893|12881|0
1633970020000|2021-10-11 16:33:40|12895.7|12883.7|12896.6|12884.6|12896.6|12884.6|12895.7|12883.7|0
1633970040000|2021-10-11 16:34:00|12896.3|12884.3|12896.3|12884.3|12896.3|12884.3|12896.3|12884.3|0
1633970070000|2021-10-11 16:34:30|12898.1|12886.1|12898.1|12886.1|12898.1|12886.1|12898.1|12886.1|0
1633970080000|2021-10-11 16:34:40|12896.3|12884.3|12896.3|12884.3|12896.3|12884.3|12896.3|12884.3|0
1633970090000|2021-10-11 16:34:50|||||||||1
1633970110000|2021-10-11 16:35:10|12899.9|12887.9|12898.1|12886.1|12899.9|12887.9|12898.1|12886.1|0
1633970120000|2021-10-11 16:35:20|12899.9|12887.9|12899|12887|12899.9|12887.9|12899|12887|1
1633970130000|2021-10-11 16:35:30|12899.9|12887.9|12899.9|12887.9|12899.9|12887.9|12899.9|12887.9|0
1633970140000|2021-10-11 16:35:40|12900.3|12888.3|12900.3|12888.3|12900.3|12888.3|12900.3|12888.3|4
1633970170000|2021-10-11 16:36:10|12902.1|12890.1|12902.1|12890.1|12902.1|12890.1|12902.1|12890.1|0
1633970180000|2021-10-11 16:36:20|12903.9|12891.9|12902.1|12890.1|12903.9|12891.9|12902.1|12890.1|0
1633970220000|2021-10-11 16:37:00|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|6
1633970230000|2021-10-11 16:37:10|12902|12890|12903.5|12883.5|12903.5|12890|12900.2|12883.5|0
1633970240000|2021-10-11 16:37:20|12905.6|12885.6|12907.5|12887.5|12907.5|12887.5|12905.3|12885.3|0
1633970250000|2021-10-11 16:37:30|12907.8|12887.8|12908.4|12888.4|12908.4|12888.4|12907.8|12887.8|0
1633970260000|2021-10-11 16:37:40|12907.8|12887.8|12909.6|12889.6|12909.6|12889.6|12907.8|12887.8|0
1633970290000|2021-10-11 16:38:10|12909.3|12889.3|12909.3|12889.3|12909.3|12889.3|12909.3|12889.3|0
1633970320000|2021-10-11 16:38:40|12910.2|12890.2|12907.5|12887.5|12910.2|12890.2|12907.5|12887.5|0
1633970380000|2021-10-11 16:39:40|12905.7|12885.7|12902|12890|12905.7|12890|12902|12885.7|0
1633970390000|2021-10-11 16:39:50|12902.3|12890.3|12906.6|12886.6|12907.5|12892.2|12902.3|12886.6|1
1633970400000|2021-10-11 16:40:00|12905.7|12885.7|12899.5|12887.5|12905.7|12890.4|12899.5|12885.7|1
1633970410000|2021-10-11 16:40:10|12899.2|12887.2|12899.2|12887.2|12899.2|12887.2|12899.2|12887.2|0
1633970420000|2021-10-11 16:40:20|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|0
1633970490000|2021-10-11 16:41:30|12902.2|12890.2|12902.2|12890.2|12902.2|12890.2|12902.2|12890.2|0
1633970500000|2021-10-11 16:41:40|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|0
1633970550000|2021-10-11 16:42:30|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|0
1633970560000|2021-10-11 16:42:40|12897.4|12885.4|12897.4|12885.4|12897.4|12885.4|12897.4|12885.4|0
1633970580000|2021-10-11 16:43:00|12901|12889|12901|12889|12901|12889|12901|12889|0
1633970610000|2021-10-11 16:43:30|12901.9|12889.9|12900.1|12888.1|12901.9|12889.9|12900.1|12888.1|0
1633970650000|2021-10-11 16:44:10|12901|12889|12901|12889|12901|12889|12901|12889|0
1633970690000|2021-10-11 16:44:50|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|0
1633970700000|2021-10-11 16:45:00|12903.2|12891.2|12903.2|12891.2|12903.2|12891.2|12903.2|12891.2|0
1633970710000|2021-10-11 16:45:10|12907.5|12887.5|12910.6|12890.6|12910.9|12890.9|12907.5|12887.5|0
1633970720000|2021-10-11 16:45:20|12910.2|12890.2|12907.5|12895.5|12910.2|12895.8|12907.5|12890.2|0
1633970730000|2021-10-11 16:45:30|12910.2|12890.2|12907.5|12895.5|12910.2|12895.5|12907.5|12890.2|0
1633970750000|2021-10-11 16:45:50|12907.8|12895.8|12908.8|12888.8|12909.7|12895.8|12907.8|12888.8|0
1633970760000|2021-10-11 16:46:00|12907.9|12887.9|12907.9|12887.9|12907.9|12887.9|12907.9|12887.9|0
1633970780000|2021-10-11 16:46:20|12907.5|12887.5|12907.5|12887.5|12907.5|12887.5|12907.5|12887.5|0
1633970870000|2021-10-11 16:47:50|12903.9|12891.9|12903.9|12891.9|12903.9|12891.9|12903.9|12891.9|0
1633970930000|2021-10-11 16:48:50|12902.1|12890.1|12905.7|12885.7|12905.7|12890.1|12902.1|12885.7|0
1633970950000|2021-10-11 16:49:10|12907.5|12887.5|12907.5|12887.5|12907.5|12887.5|12907.5|12887.5|0
1633970960000|2021-10-11 16:49:20|12903.2|12891.2|12903.2|12891.2|12903.2|12891.2|12903.2|12891.2|0
1633970970000|2021-10-11 16:49:30|12907.5|12887.5|12907.5|12887.5|12907.5|12887.5|12907.5|12887.5|0
1633971030000|2021-10-11 16:50:30|12905.7|12885.7|12905.7|12885.7|12905.7|12885.7|12905.7|12885.7|0
1633971060000|2021-10-11 16:51:00|12903.9|12883.9|12903.9|12883.9|12903.9|12887.6|12897.8|12883.9|0
1633971070000|2021-10-11 16:51:10|12905.7|12885.7|12905.7|12885.7|12905.7|12885.7|12905.7|12885.7|0
1633971140000|2021-10-11 16:52:20|12899.6|12887.6|12897.4|12885.4|12899.6|12887.6|12897.4|12885.4|0
1633971180000|2021-10-11 16:53:00|12898.3|12886.3|12897.4|12885.4|12898.3|12886.3|12897.4|12885.4|0
1633971200000|2021-10-11 16:53:20|12896.2|12884.2|12897.4|12885.4|12897.4|12885.4|12896.2|12884.2|0
1633971210000|2021-10-11 16:53:30|12896.5|12884.5|12897.4|12885.4|12897.4|12885.4|12896.5|12884.5|0
1633971360000|2021-10-11 16:56:00|12899.3|12887.3|12899.3|12887.3|12899.3|12887.3|12899.3|12887.3|0
1633971370000|2021-10-11 16:56:10|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|0
1633971400000|2021-10-11 16:56:40|12899.3|12887.3|12899.3|12887.3|12899.3|12887.3|12899.3|12887.3|0
1633971430000|2021-10-11 16:57:10|12901.1|12889.1|12901.1|12889.1|12901.1|12889.1|12901.1|12889.1|0
1633971490000|2021-10-11 16:58:10|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|0
1633971510000|2021-10-11 16:58:30|12902.9|12890.9|12902.9|12890.9|12902.9|12890.9|12902.9|12890.9|0
1633971520000|2021-10-11 16:58:40|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|0
1633971550000|2021-10-11 16:59:10|12899.3|12887.3|12899.3|12887.3|12899.3|12887.3|12899.3|12887.3|0
1633971570000|2021-10-11 16:59:30|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|0
1633971580000|2021-10-11 16:59:40|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|0
1633971600000|2021-10-11 17:00:00|12899.6|12887.6|12899.6|12887.6|12899.6|12887.6|12899.6|12887.6|0
1633971620000|2021-10-11 17:00:20|12902.1|12890.1|12902.1|12890.1|12902.1|12890.1|12902.1|12890.1|0
1633971630000|2021-10-11 17:00:30|12903.9|12891.9|12910.4|12890.4|12910.4|12894.1|12903.9|12890.4|0
1633971640000|2021-10-11 17:00:40|12906.1|12894.1|12903.4|12891.4|12906.1|12894.1|12902.1|12890.1|0
1633971670000|2021-10-11 17:01:10|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|0
1633971700000|2021-10-11 17:01:40|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|0
1633971710000|2021-10-11 17:01:50|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|0
1633971720000|2021-10-11 17:02:00|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|0
1633971740000|2021-10-11 17:02:20|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|0
1633971780000|2021-10-11 17:03:00|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|0
1633971790000|2021-10-11 17:03:10|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|0
1633971870000|2021-10-11 17:04:30|12906.1|12894.1|12904.3|12892.3|12906.1|12894.1|12904.3|12892.3|0
1633971880000|2021-10-11 17:04:40|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|0
1633971900000|2021-10-11 17:05:00|12905.2|12893.2|12906.1|12894.1|12906.1|12894.1|12905.2|12893.2|0
1633971910000|2021-10-11 17:05:10|12905.2|12893.2|12904.3|12892.3|12905.2|12893.2|12904.3|12892.3|0
1633971940000|2021-10-11 17:05:40|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|0
1633971960000|2021-10-11 17:06:00|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|0
1633972050000|2021-10-11 17:07:30|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|0
1633972060000|2021-10-11 17:07:40|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|0
1633972080000|2021-10-11 17:08:00|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|0
1633972130000|2021-10-11 17:08:50|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|0
1633972300000|2021-10-11 17:11:40|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|0
1633972360000|2021-10-11 17:12:40|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|12904.3|12892.3|0
1633972390000|2021-10-11 17:13:10|12906.2|12894.2|12904.3|12892.3|12906.2|12894.2|12904.3|12892.3|0
1633972400000|2021-10-11 17:13:20|12905.3|12893.3|12905.3|12893.3|12905.3|12893.3|12905.3|12893.3|0
1633972410000|2021-10-11 17:13:30|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|0
1633972450000|2021-10-11 17:14:10|12906.5|12894.5|12906.5|12894.5|12906.5|12894.5|12906.5|12894.5|0
1633972510000|2021-10-11 17:15:10|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|0
1633972530000|2021-10-11 17:15:30|12904.4|12892.4|12906.5|12894.5|12906.5|12894.5|12904.4|12892.4|0
1633972550000|2021-10-11 17:15:50|12905.6|12893.6|12904.7|12892.7|12905.6|12893.6|12904.7|12892.7|0
1633972570000|2021-10-11 17:16:10|12906.5|12894.5|12904.7|12892.7|12906.5|12894.5|12904.7|12892.7|0
1633972580000|2021-10-11 17:16:20|12902.6|12890.6|12902.6|12890.6|12902.6|12890.6|12902.6|12890.6|0
1633972590000|2021-10-11 17:16:30|12902.2|12890.2|12900.4|12888.4|12902.2|12890.2|12900.4|12888.4|0
1633972600000|2021-10-11 17:16:40|12898.6|12886.6|12898.2|12886.2|12898.6|12886.6|12898.2|12886.2|5
1633972610000|2021-10-11 17:16:50|12897.9|12885.9|12896.1|12884.1|12897.9|12885.9|12896.1|12884.1|2
1633972620000|2021-10-11 17:17:00|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|3
1633972640000|2021-10-11 17:17:20|12893.6|12881.6|12894.8|12882.8|12894.8|12882.8|12893.6|12881.6|0
1633972650000|2021-10-11 17:17:30|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|0
1633972670000|2021-10-11 17:17:50|12896.7|12884.7|12897.9|12885.9|12897.9|12885.9|12896.7|12884.7|0
1633972680000|2021-10-11 17:18:00|12895.8|12883.8|12895.8|12883.8|12895.8|12883.8|12895.8|12883.8|0
1633972810000|2021-10-11 17:20:10|12897.9|12885.9|12895.8|12883.8|12897.9|12885.9|12895.8|12883.8|0
1633972830000|2021-10-11 17:20:30|12897.9|12885.9|12895.8|12883.8|12897.9|12885.9|12895.8|12883.8|0
1633972870000|2021-10-11 17:21:10|12894.9|12882.9|12894.9|12882.9|12894.9|12882.9|12893.6|12881.6|0
1633972880000|2021-10-11 17:21:20|12893.6|12881.6|12894.9|12882.9|12894.9|12882.9|12893.6|12881.6|0
1633972890000|2021-10-11 17:21:30|12893.6|12881.6|12893.6|12881.6|12893.6|12881.6|12893.6|12881.6|0
1633972920000|2021-10-11 17:22:00|12891.8|12879.8|12891.8|12879.8|12891.8|12879.8|12891.8|12879.8|3
1633972950000|2021-10-11 17:22:30|12890|12878|12890|12878|12890|12878|12890|12878|26
1633972960000|2021-10-11 17:22:40|12887.5|12875.5|12887.5|12875.5|12887.5|12875.5|12887.5|12875.5|4
1633972980000|2021-10-11 17:23:00|12885.7|12873.7|12885.7|12873.7|12885.7|12873.7|12885.7|12873.7|1
1633973000000|2021-10-11 17:23:20|12886.9|12874.9|12886.9|12874.9|12886.9|12874.9|12886|12874|0
1633973010000|2021-10-11 17:23:30|12886.6|12874.6|12886.6|12874.6|12886.6|12874.6|12886.6|12874.6|0
1633973020000|2021-10-11 17:23:40|12889.7|12877.7|12889.7|12877.7|12889.7|12877.7|12889.7|12877.7|0
1633973040000|2021-10-11 17:24:00|12893.3|12881.3|12895.1|12883.1|12895.1|12883.1|12893.3|12881.3|0
1633973050000|2021-10-11 17:24:10|12896.8|12884.8|12900.5|12880.5|12900.5|12885.2|12896.8|12880.5|2
1633973070000|2021-10-11 17:24:30|12900.8|12880.8|12902.6|12882.6|12902.6|12882.6|12900.8|12880.8|0
1633973080000|2021-10-11 17:24:40|12902.3|12882.3|12902.6|12882.6|12902.6|12882.6|12902.3|12882.3|0
1633973140000|2021-10-11 17:25:40|12897.6|12885.6|12897.6|12885.6|12897.6|12885.6|12897.6|12885.6|0
1633973150000|2021-10-11 17:25:50|12897.9|12885.9|12897.9|12885.9|12897.9|12885.9|12897.9|12885.9|0
1633973170000|2021-10-11 17:26:10|12898|12886|12898|12886|12898|12886|12898|12886|0
1633973200000|2021-10-11 17:26:40|12896.1|12884.1|12896.1|12884.1|12896.1|12884.1|12896.1|12884.1|0
1633973210000|2021-10-11 17:26:50|12898|12886|12898|12886|12898|12886|12898|12886|0
1633973220000|2021-10-11 17:27:00|12899|12887|12897.2|12885.2|12899|12887|12897.2|12885.2|4
1633973230000|2021-10-11 17:27:10|12898.1|12886.1|12896.8|12884.8|12898.1|12886.1|12896.8|12884.8|0
1633973240000|2021-10-11 17:27:20|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|0
1633973270000|2021-10-11 17:27:50|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|0
1633973280000|2021-10-11 17:28:00|12900.8|12888.8|12902.1|12890.1|12902.1|12890.1|12900.8|12888.8|0
1633973310000|2021-10-11 17:28:30|12903|12891|12903|12891|12903|12891|12903|12891|0
1633973330000|2021-10-11 17:28:50|12904.8|12892.8|12904.8|12892.8|12904.8|12892.8|12904.8|12892.8|0
1633973350000|2021-10-11 17:29:10|12906.9|12894.9|12906.9|12894.9|12906.9|12894.9|12905.1|12893.1|0
1633973360000|2021-10-11 17:29:20|12906.6|12894.6|12906.6|12894.6|12906.6|12894.6|12906.6|12894.6|0
1633973370000|2021-10-11 17:29:30|12905.9|12893.9|12905.6|12893.6|12905.9|12893.9|12905.2|12893.2|12
1633973430000|2021-10-11 17:30:30|12904.7|12892.7|12904.7|12892.7|12905.6|12893.6|12903.8|12891.8|0
1633973460000|2021-10-11 17:31:00|12903.8|12891.8|12905|12893|12905|12893|12903.8|12891.8|0
1633973470000|2021-10-11 17:31:10|12904.7|12892.7|12905.6|12893.6|12905.6|12893.6|12904.7|12892.7|1
1633973510000|2021-10-11 17:31:50|12905.9|12893.9|12905.9|12893.9|12905.9|12893.9|12905.9|12893.9|0
1633973520000|2021-10-11 17:32:00|12906.3|12894.3|12905.9|12893.9|12906.3|12894.3|12905.9|12893.9|0
1633973530000|2021-10-11 17:32:10|12905|12893|12903.8|12891.8|12905|12893|12903.8|12891.8|0
1633973540000|2021-10-11 17:32:20|12904.1|12892.1|12903.8|12891.8|12904.1|12892.1|12903.4|12891.4|0
1633973550000|2021-10-11 17:32:30|12904.1|12892.1|12903.8|12891.8|12904.1|12892.1|12903.8|12891.8|1
1633973560000|2021-10-11 17:32:40|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|0
1633973570000|2021-10-11 17:32:50|12904.7|12892.7|12903.8|12891.8|12904.7|12892.7|12903.8|12891.8|0
1633973580000|2021-10-11 17:33:00|12902|12890|12903.8|12891.8|12903.8|12891.8|12902|12890|0
1633973590000|2021-10-11 17:33:10|12905.6|12893.6|12907.7|12895.7|12907.7|12895.7|12905.6|12893.6|0
1633973630000|2021-10-11 17:33:50|12908.1|12896.1|12908.1|12896.1|12908.1|12896.1|12908.1|12896.1|0
1633973650000|2021-10-11 17:34:10|12907.7|12895.7|12907.7|12895.7|12907.7|12895.7|12905.9|12893.9|0
1633973660000|2021-10-11 17:34:20|12907.4|12895.4|12907.4|12895.4|12907.4|12895.4|12907.4|12895.4|0
1633973690000|2021-10-11 17:34:50|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|0
1633973700000|2021-10-11 17:35:00|12906.5|12894.5|12907.4|12895.4|12907.4|12895.4|12906.5|12894.5|0
1633973710000|2021-10-11 17:35:10|12905.6|12893.6|12907.4|12895.4|12907.4|12895.4|12905.6|12893.6|0
1633973720000|2021-10-11 17:35:20|12907.8|12895.8|12909.6|12897.6|12909.6|12897.6|12907.8|12895.8|0
1633973730000|2021-10-11 17:35:30|12909.2|12897.2|12910.5|12898.5|12912.6|12900.6|12909.2|12897.2|1
1633973760000|2021-10-11 17:36:00|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|0
1633973770000|2021-10-11 17:36:10|12905.9|12893.9|12907.8|12895.8|12907.8|12895.8|12905.9|12893.9|0
1633973790000|2021-10-11 17:36:30|12905.9|12893.9|12904.1|12892.1|12905.9|12893.9|12904.1|12892.1|0
1633973800000|2021-10-11 17:36:40|12902.9|12890.9|12902.9|12890.9|12902.9|12890.9|12902.9|12890.9|1
1633973810000|2021-10-11 17:36:50|12903.8|12891.8|12901.6|12889.6|12903.8|12891.8|12901.6|12889.6|0
1633973820000|2021-10-11 17:37:00|12902.9|12890.9|12903.8|12891.8|12903.8|12891.8|12902.9|12890.9|0
1633973830000|2021-10-11 17:37:10|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|0
1633973840000|2021-10-11 17:37:20|12902|12890|12902|12890|12902|12890|12902|12890|0
1633973850000|2021-10-11 17:37:30|12899.8|12887.8|12902|12890|12902|12890|12899.8|12887.8|0
1633973880000|2021-10-11 17:38:00|12901.1|12889.1|12899.8|12887.8|12901.1|12889.1|12899.8|12887.8|0
1633973890000|2021-10-11 17:38:10|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|6
1633973910000|2021-10-11 17:38:30|12895.9|12883.9|12898|12886|12898|12886|12895.9|12883.9|1
1633973920000|2021-10-11 17:38:40|12898.9|12886.9|12898.9|12886.9|12898.9|12886.9|12898.9|12886.9|0
1633973930000|2021-10-11 17:38:50|12898|12886|12898|12886|12898|12886|12898|12886|0
1633973940000|2021-10-11 17:39:00|12897.7|12885.7|12895|12883|12897.7|12885.7|12893.7|12881.7|0
1633973950000|2021-10-11 17:39:10|12893.7|12881.7|12893.7|12881.7|12893.7|12881.7|12893.7|12881.7|0
1633973970000|2021-10-11 17:39:30|12895.9|12883.9|12895|12883|12895.9|12883.9|12895|12883|0
1633974000000|2021-10-11 17:40:00|12893.7|12881.7|12895.9|12883.9|12895.9|12883.9|12893.7|12881.7|0
1633974020000|2021-10-11 17:40:20|12893.7|12881.7|12893.7|12881.7|12893.7|12881.7|12893.7|12881.7|0
1633974030000|2021-10-11 17:40:30|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|0
1633974040000|2021-10-11 17:40:40|12894.6|12882.6|12893.7|12881.7|12894.6|12882.6|12893.7|12881.7|0
1633974070000|2021-10-11 17:41:10|12894.6|12882.6|12895|12883|12895.9|12883.9|12893.7|12881.7|0
1633974080000|2021-10-11 17:41:20|12893.7|12881.7|12895|12883|12895.5|12883.5|12893.7|12881.7|0
1633974090000|2021-10-11 17:41:30|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|0
1633974120000|2021-10-11 17:42:00|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|0
1633974150000|2021-10-11 17:42:30|12896.8|12884.8|12895.9|12883.9|12896.8|12884.8|12895.9|12883.9|0
1633974160000|2021-10-11 17:42:40|12896.8|12884.8|12896.8|12884.8|12896.8|12884.8|12896.8|12884.8|0
1633974170000|2021-10-11 17:42:50|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|0
1633974180000|2021-10-11 17:43:00|12896.8|12884.8|12897.7|12885.7|12897.7|12885.7|12896.8|12884.8|0
1633974190000|2021-10-11 17:43:10|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|0
1633974210000|2021-10-11 17:43:30|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|0
1633974220000|2021-10-11 17:43:40|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|0
1633974270000|2021-10-11 17:44:30|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|0
1633974280000|2021-10-11 17:44:40|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|0
1633974290000|2021-10-11 17:44:50|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|0
1633974300000|2021-10-11 17:45:00|12902.2|12890.2|12904.4|12892.4|12905.3|12893.3|12902.2|12890.2|0
1633974320000|2021-10-11 17:45:20|12905.3|12893.3|12905.3|12893.3|12905.3|12893.3|12905.3|12893.3|0
1633974330000|2021-10-11 17:45:30|12904.4|12892.4|12904.4|12892.4|12904.4|12892.4|12904.4|12892.4|0
1633974340000|2021-10-11 17:45:40|12903.5|12891.5|12903.5|12891.5|12903.5|12891.5|12903.5|12891.5|0
1633974360000|2021-10-11 17:46:00|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|0
1633974390000|2021-10-11 17:46:30|12904.8|12892.8|12909.8|12889.8|12909.8|12892.8|12904.8|12889.8|10
1633974400000|2021-10-11 17:46:40|12905.4|12893.4|12906|12894|12906|12894|12905.4|12893.4|0
1633974410000|2021-10-11 17:46:50|12904.2|12892.2|12904.2|12892.2|12904.2|12892.2|12904.2|12892.2|0
1633974430000|2021-10-11 17:47:10|12905.1|12893.1|12905.1|12893.1|12905.1|12893.1|12905.1|12893.1|0
1633974440000|2021-10-11 17:47:20|12902.4|12890.4|12900.6|12888.6|12902.4|12890.4|12900.6|12888.6|0
1633974450000|2021-10-11 17:47:30|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|0
1633974460000|2021-10-11 17:47:40|12901.1|12889.1|12901.1|12889.1|12901.1|12889.1|12901.1|12889.1|0
1633974490000|2021-10-11 17:48:10|12902|12890|12902|12890|12902|12890|12902|12890|0
1633974510000|2021-10-11 17:48:30|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|0
1633974520000|2021-10-11 17:48:40|12899.3|12887.3|12900.2|12888.2|12900.2|12888.2|12899.3|12887.3|0
1633974540000|2021-10-11 17:49:00|12902|12890|12902|12890|12902|12890|12902|12890|0
1633974570000|2021-10-11 17:49:30|12901.1|12889.1|12901.1|12889.1|12901.1|12889.1|12901.1|12889.1|0
1633974580000|2021-10-11 17:49:40|12902.1|12890.1|12902.1|12890.1|12902.1|12890.1|12902.1|12890.1|0
1633974600000|2021-10-11 17:50:00|12903|12891|12903|12891|12903|12891|12903|12891|0
1633974610000|2021-10-11 17:50:10|12903.9|12891.9|12903.9|12891.9|12903.9|12891.9|12903.9|12891.9|0
1633974650000|2021-10-11 17:50:50|12905.7|12893.7|12907.8|12895.8|12907.8|12895.8|12905.7|12893.7|0
1633974660000|2021-10-11 17:51:00|||||||||1
1633974740000|2021-10-11 17:52:20|12906.9|12894.9|12906|12894|12906.9|12894.9|12906|12894|0
1633974750000|2021-10-11 17:52:30|12906.9|12894.9|12907.8|12895.8|12907.8|12895.8|12906.9|12894.9|0
1633974760000|2021-10-11 17:52:40|12908.5|12896.5|12908.9|12896.9|12908.9|12896.9|12908.5|12896.5|4
1633974820000|2021-10-11 17:53:40|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|0
1633974850000|2021-10-11 17:54:10|12905.3|12893.3|12905.3|12893.3|12905.3|12893.3|12905.3|12893.3|0
1633974860000|2021-10-11 17:54:20|12903.5|12891.5|12903.5|12891.5|12903.5|12891.5|12903.5|12891.5|0
1633974890000|2021-10-11 17:54:50|12903.1|12891.1|12898.8|12886.8|12903.1|12891.1|12898.8|12886.8|1
1633974900000|2021-10-11 17:55:00|12899.1|12887.1|12901|12889|12902.2|12890.2|12899.1|12887.1|0
1633974910000|2021-10-11 17:55:10|12903.1|12891.1|12903.1|12891.1|12903.1|12891.1|12903.1|12891.1|0
1633974920000|2021-10-11 17:55:20|12904.9|12892.9|12904.9|12892.9|12904.9|12892.9|12904.9|12892.9|0
1633974930000|2021-10-11 17:55:30|12903.1|12891.1|12903.5|12891.5|12903.5|12891.5|12903.1|12891.1|0
1633974940000|2021-10-11 17:55:40|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|0
1633974960000|2021-10-11 17:56:00|12906|12894|12906.3|12894.3|12906.3|12894.3|12905.6|12893.6|0
1633974970000|2021-10-11 17:56:10|12906|12894|12905.3|12893.3|12906.9|12894.9|12905.3|12893.3|4
1633974980000|2021-10-11 17:56:20|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|0
1633974990000|2021-10-11 17:56:30|12907.4|12895.4|12905.3|12893.3|12907.4|12895.4|12905.3|12893.3|3
1633975000000|2021-10-11 17:56:40|12905.6|12893.6|12905.3|12893.3|12906.2|12894.2|12904.4|12892.4|0
1633975010000|2021-10-11 17:56:50|12905.6|12893.6|12906|12894|12906|12894|12905.6|12893.6|0
1633975020000|2021-10-11 17:57:00|12905.1|12893.1|12906|12894|12906|12894|12905.1|12893.1|0
1633975030000|2021-10-11 17:57:10|12905.1|12893.1|12906|12894|12906|12894|12905.1|12893.1|0
1633975080000|2021-10-11 17:58:00|12908.1|12896.1|12909.6|12897.6|12909.9|12897.9|12908.1|12896.1|1
1633975090000|2021-10-11 17:58:10|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|12908.7|12896.7|0
1633975100000|2021-10-11 17:58:20|12907.8|12895.8|12907.8|12895.8|12907.8|12895.8|12907.8|12895.8|2
1633975120000|2021-10-11 17:58:40|12904.2|12892.2|12900.5|12888.5|12904.2|12892.2|12900.5|12888.5|0
1633975130000|2021-10-11 17:58:50|12898.4|12886.4|12895.3|12883.3|12898.4|12886.4|12894.4|12882.4|7
1633975140000|2021-10-11 17:59:00|12894.4|12882.4|12894.1|12882.1|12895|12883|12893.2|12881.2|3
1633975150000|2021-10-11 17:59:10|12891.9|12879.9|12891.9|12879.9|12893.7|12881.7|12891.9|12879.9|0
1633975170000|2021-10-11 17:59:30|12893.7|12881.7|12898.4|12886.4|12898.4|12886.4|12893.7|12881.7|0
1633975180000|2021-10-11 17:59:40|12896.6|12884.6|12895.9|12883.9|12897.5|12885.5|12894.4|12882.4|0
1633975190000|2021-10-11 17:59:50|12896.6|12884.6|12899.4|12887.4|12900.9|12887.4|12896.2|12880.9|42
1633975200000|2021-10-11 18:00:00|12899.1|12887.1|12897.9|12885.9|12905.4|12887.8|12897.3|12884.1|51
1633975210000|2021-10-11 18:00:10|12896.1|12884.1|12896.9|12884.9|12898.5|12886.5|12896.1|12884.1|13
1633975220000|2021-10-11 18:00:20|12898.2|12886.2|12897.3|12885.3|12898.2|12886.2|12894.8|12882.8|12
1633975230000|2021-10-11 18:00:30|12899.4|12887.4|12897.3|12885.3|12899.8|12887.8|12897.3|12885.3|9
1633975240000|2021-10-11 18:00:40|12898.2|12886.2|12897.1|12885.1|12898.4|12886.4|12896.6|12884.6|14
1633975250000|2021-10-11 18:00:50|12897.5|12885.5|12896.2|12884.2|12898.4|12886.4|12895.9|12883.9|8
1633975260000|2021-10-11 18:01:00|12897.1|12885.1|12896.8|12884.8|12897.5|12885.5|12896.2|12884.2|12
1633975270000|2021-10-11 18:01:10|12897.1|12885.1|12896.2|12884.2|12897.1|12885.1|12896.2|12884.2|6
1633975280000|2021-10-11 18:01:20|12895.9|12883.9|12896.6|12884.6|12896.6|12884.6|12895.9|12883.9|1
1633975300000|2021-10-11 18:01:40|12897.5|12885.5|12896.6|12884.6|12897.5|12885.5|12896.6|12884.6|14
1633975310000|2021-10-11 18:01:50|12897.5|12885.5|12897.5|12885.5|12897.5|12885.5|12897.5|12885.5|2
1633975320000|2021-10-11 18:02:00|12896.6|12884.6|12896.6|12884.6|12896.6|12884.6|12896.6|12884.6|2
1633975330000|2021-10-11 18:02:10|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|5
1633975370000|2021-10-11 18:02:50|12894.8|12882.8|12895.7|12883.7|12895.7|12883.7|12894.8|12882.8|0
1633975380000|2021-10-11 18:03:00|12894.8|12882.8|12894.8|12882.8|12894.8|12882.8|12894.8|12882.8|0
1633975390000|2021-10-11 18:03:10|12893|12881|12894.8|12882.8|12894.8|12882.8|12893|12881|3
1633975420000|2021-10-11 18:03:40|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|12895.7|12883.7|0
1633975440000|2021-10-11 18:04:00|12894.8|12882.8|12894.8|12882.8|12894.8|12882.8|12894.8|12882.8|2
1633975460000|2021-10-11 18:04:20|12895.7|12883.7|12894.8|12882.8|12895.7|12883.7|12894.8|12882.8|6
1633975470000|2021-10-11 18:04:30|12895.7|12883.7|12895.5|12883.5|12895.7|12883.7|12895.5|12883.5|12
1633975480000|2021-10-11 18:04:40|12894.8|12882.8|12894.8|12882.8|12894.8|12882.8|12894.8|12882.8|0
1633975490000|2021-10-11 18:04:50|12896.6|12884.6|12898.5|12886.5|12898.5|12886.5|12896.6|12884.6|2
1634045400000|2021-10-12 13:30:00|12891.5|12879.5|12898.5|12878.5|12905.1|12884.1|12891.5|12873.2|3
1634045410000|2021-10-12 13:30:10|12899.1|12879.1|12896|12884|12899.7|12884|12895.1|12876|6
1634045420000|2021-10-12 13:30:20|12896.4|12884.4|12896|12884|12898.2|12886.2|12896|12884|1
1634045430000|2021-10-12 13:30:30|12899.7|12879.7|12897.9|12877.9|12899.7|12879.7|12895.7|12875.7|0
1634045440000|2021-10-12 13:30:40|12896|12884|12895.1|12883.1|12896|12884|12895.1|12883.1|0
1634045450000|2021-10-12 13:30:50|12896|12884|12900.1|12888.1|12900.1|12888.1|12896|12884|2
1634045460000|2021-10-12 13:31:00|12897.9|12885.9|12899.7|12879.7|12900.6|12885.9|12893.5|12879.7|1
1634045470000|2021-10-12 13:31:10|12898.5|12878.5|12896.6|12876.6|12900.6|12880.6|12896.6|12876.6|1
1634045480000|2021-10-12 13:31:20|12895.7|12875.7|12890.1|12878.1|12895.7|12878.1|12889.5|12873.8|0
1634045490000|2021-10-12 13:31:30|12887.3|12875.3|12883|12871|12887.3|12875.3|12881.1|12869.1|1
1634045500000|2021-10-12 13:31:40|12888.2|12868.2|12888.2|12868.2|12888.5|12872.5|12883.9|12867.3|0
1634045510000|2021-10-12 13:31:50|12883|12871|12890.4|12870.4|12890.4|12875.7|12883|12868.2|1
1634045520000|2021-10-12 13:32:00|12890.1|12870.1|12888|12876|12890.1|12876|12884.2|12868.2|0
1634045530000|2021-10-12 13:32:10|12887.1|12875.1|12886.7|12874.7|12887.7|12875.7|12885.5|12873.5|2
1634045540000|2021-10-12 13:32:20|12887.7|12875.7|12892|12880|12892|12880|12887.7|12875.7|0
1634045550000|2021-10-12 13:32:30|12890.8|12878.8|12889.5|12877.5|12892|12880|12889.5|12877.5|0
1634045560000|2021-10-12 13:32:40|12889.8|12877.8|12890.2|12878.2|12890.2|12878.2|12889.2|12877.2|0
1634045570000|2021-10-12 13:32:50|12890.5|12878.5|12889.8|12877.8|12891.4|12879.4|12889.8|12877.8|2
1634045590000|2021-10-12 13:33:10|12894.8|12882.8|12894.8|12882.8|12894.8|12882.8|12894.8|12882.8|0
1634045600000|2021-10-12 13:33:20|12893.9|12881.9|12891.7|12879.7|12893.9|12881.9|12891.7|12879.7|2
1634045610000|2021-10-12 13:33:30|12892.9|12880.9|12892.9|12880.9|12892.9|12880.9|12892.9|12880.9|0
1634045620000|2021-10-12 13:33:40|12893.9|12881.9|12894.8|12882.8|12894.8|12882.8|12893.9|12881.9|0
1634045630000|2021-10-12 13:33:50|12895.7|12883.7|12896.6|12884.6|12896.6|12884.6|12895.7|12883.7|0
1634045640000|2021-10-12 13:34:00|12897|12885|12896|12884|12897.9|12885.9|12896|12884|1
1634045650000|2021-10-12 13:34:10|12897|12885|12898.5|12886.5|12898.5|12886.5|12893.5|12881.5|2
1634045660000|2021-10-12 13:34:20|12899.7|12887.7|12900.6|12880.6|12900.7|12888.7|12894.8|12880.6|8
1634045670000|2021-10-12 13:34:30|12902.5|12882.5|12902.5|12882.5|12903.4|12883.4|12901.6|12881.6|0
1634045680000|2021-10-12 13:34:40|12898.8|12886.8|12894.2|12882.2|12900.1|12888.1|12894.2|12882.2|1
1634045690000|2021-10-12 13:34:50|12892.4|12880.4|12894.2|12882.2|12897.9|12882.2|12891.7|12877.9|4
1634045700000|2021-10-12 13:35:00|12892.4|12880.4|12891.7|12879.7|12893|12881|12891.7|12879.7|0
1634045710000|2021-10-12 13:35:10|12888.9|12876.9|12886.1|12874.1|12888.9|12876.9|12884.9|12872.9|5
1634045720000|2021-10-12 13:35:20|12885.8|12873.8|12882.4|12870.4|12887.4|12875.4|12882.4|12870.4|7
1634045730000|2021-10-12 13:35:30|12881.4|12869.4|12879.9|12867.9|12884.5|12872.5|12879.9|12867.9|14
1634045740000|2021-10-12 13:35:40|12880.2|12868.2|12883.3|12871.3|12883.3|12871.3|12880.2|12868.2|1
1634045750000|2021-10-12 13:35:50|12883|12871|12882.6|12870.6|12883|12871|12882.6|12870.6|0
1634045760000|2021-10-12 13:36:00|12879.9|12867.9|12877.1|12865.1|12880.2|12868.2|12877.1|12865.1|8
1634045770000|2021-10-12 13:36:10|12876.2|12864.2|12869.1|12849.1|12877.4|12865.4|12858.8|12834.1|10
1634045780000|2021-10-12 13:36:20|12866.6|12846.6|12868.4|12848.4|12868.4|12848.4|12866.6|12846.6|0
1634045790000|2021-10-12 13:36:30|12867.5|12847.5|12869.4|12849.4|12870.6|12850.6|12867.5|12847.5|1
1634045800000|2021-10-12 13:36:40|12869.7|12849.7|12871.5|12851.5|12871.5|12851.5|12869.4|12849.4|0
1634045810000|2021-10-12 13:36:50|12871.9|12851.9|12871.3|12859.3|12877.5|12861.5|12870|12851.9|2
1634045820000|2021-10-12 13:37:00|12870.4|12858.4|12869.5|12857.5|12871.3|12859.3|12868.6|12856.6|1
1634045830000|2021-10-12 13:37:10|12870.4|12858.4|12875.7|12855.7|12875.7|12858.4|12870.4|12855.7|0
1634045840000|2021-10-12 13:37:20|12872.3|12860.3|12866.7|12854.7|12873.6|12861.6|12866.7|12854.7|6
1634045850000|2021-10-12 13:37:30|12864.9|12852.9|12867.6|12855.6|12867.6|12855.6|12864.2|12852.2|2
1634045860000|2021-10-12 13:37:40|12867.3|12855.3|12866.4|12854.4|12867.6|12855.6|12866.4|12854.4|0
1634045870000|2021-10-12 13:37:50|12865.5|12853.5|12867.6|12855.6|12867.6|12855.6|12865.5|12853.5|0
1634045880000|2021-10-12 13:38:00|12869.8|12857.8|12865.5|12853.5|12869.8|12857.8|12864.2|12852.2|0
1634045890000|2021-10-12 13:38:10|12865.1|12853.1|12862.4|12850.4|12865.1|12853.1|12862.4|12850.4|1
1634045900000|2021-10-12 13:38:20|12859.9|12847.9|12861.1|12849.1|12861.1|12849.1|12859.9|12847.9|41
1634045910000|2021-10-12 13:38:30|12862|12850|12864.2|12852.2|12865.5|12853.5|12862|12850|0
1634045920000|2021-10-12 13:38:40|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|12864.5|12852.5|0
1634045930000|2021-10-12 13:38:50|12864.6|12852.6|12863.3|12851.3|12864.6|12852.6|12863.3|12851.3|5
1634045940000|2021-10-12 13:39:00|12864.2|12852.2|12867.1|12855.1|12867.1|12855.1|12864.2|12852.2|0
1634045950000|2021-10-12 13:39:10|12866.7|12854.7|12865.8|12853.8|12866.7|12854.7|12862.7|12850.7|0
1634045960000|2021-10-12 13:39:20|12865.2|12853.2|12869.6|12857.6|12869.6|12857.6|12863.9|12851.9|9
1634045970000|2021-10-12 13:39:30|12870.8|12858.8|12867.1|12855.1|12870.8|12858.8|12867.1|12855.1|0
1634045980000|2021-10-12 13:39:40|12866.1|12854.1|12862.4|12850.4|12866.1|12854.1|12862.4|12850.4|1
1634045990000|2021-10-12 13:39:50|12862.7|12850.7|12865.8|12853.8|12866.7|12854.7|12862.7|12850.7|0
1634046000000|2021-10-12 13:40:00|12867.1|12855.1|12868.3|12856.3|12869.6|12857.6|12866.1|12854.1|0
1634046010000|2021-10-12 13:40:10|12869.6|12857.6|12862.4|12850.4|12869.6|12857.6|12862.4|12850.4|4
1634046020000|2021-10-12 13:40:20|12863.6|12851.6|12864.6|12852.6|12864.6|12852.6|12863.6|12851.6|0
1634046030000|2021-10-12 13:40:30|12865.5|12853.5|12868.6|12856.6|12868.6|12856.6|12865.5|12853.5|9
1634046040000|2021-10-12 13:40:40|12870.8|12858.8|12871.1|12859.1|12871.1|12859.1|12867.4|12855.4|7
1634046050000|2021-10-12 13:40:50|12869.3|12857.3|12868|12856|12869.3|12857.3|12868|12856|0
1634046060000|2021-10-12 13:41:00|12868.4|12856.4|12869.6|12857.6|12871.5|12859.5|12868.4|12856.4|0
1634046070000|2021-10-12 13:41:10|12869.3|12857.3|12863.7|12851.7|12869.3|12857.3|12863.7|12851.7|5
1634046080000|2021-10-12 13:41:20|12865.9|12853.9|12861.8|12849.8|12867.1|12855.1|12861.8|12849.8|7
1634046090000|2021-10-12 13:41:30|12863.1|12851.1|12864|12852|12864|12852|12863.1|12851.1|0
1634046100000|2021-10-12 13:41:40|12864.9|12852.9|12866.4|12846.4|12867.4|12852.9|12859|12845.5|9
1634046110000|2021-10-12 13:41:50|12862.1|12850.1|12861.5|12849.5|12862.1|12850.1|12861.5|12849.5|0
1634046120000|2021-10-12 13:42:00|12860.3|12848.3|12859.3|12847.3|12860.3|12848.3|12859.3|12847.3|1
1634046130000|2021-10-12 13:42:10|12861.2|12849.2|12866.4|12846.4|12866.4|12849.2|12861.2|12845.5|0
1634046150000|2021-10-12 13:42:30|12867.4|12847.4|12864.6|12852.6|12869.3|12852.9|12863.7|12847.4|0
1634046170000|2021-10-12 13:42:50|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|0
1634046180000|2021-10-12 13:43:00|12860.6|12848.6|12862.5|12850.5|12862.5|12850.5|12860.6|12848.6|5
1634046190000|2021-10-12 13:43:10|12861.5|12849.5|12862.5|12850.5|12863.4|12851.4|12861.5|12849.5|0
1634046200000|2021-10-12 13:43:20|12859.7|12847.7|12860.3|12848.3|12860.3|12848.3|12859.4|12847.4|0
1634046220000|2021-10-12 13:43:40|12859.4|12847.4|12859.4|12847.4|12859.4|12847.4|12859.4|12847.4|0
1634046230000|2021-10-12 13:43:50|12863.1|12851.1|12862.5|12850.5|12863.1|12851.1|12862.1|12850.1|0
1634046240000|2021-10-12 13:44:00|12862.8|12850.8|12862.5|12850.5|12863.4|12851.4|12862.5|12850.5|0
1634046250000|2021-10-12 13:44:10|12861.5|12849.5|12861.5|12849.5|12861.5|12849.5|12861.5|12849.5|0
1634046260000|2021-10-12 13:44:20|12862.5|12850.5|12859.7|12847.7|12862.5|12850.5|12859.7|12847.7|0
1634046270000|2021-10-12 13:44:30|12861.5|12849.5|12861.5|12849.5|12861.5|12849.5|12861.5|12849.5|0
1634046280000|2021-10-12 13:44:40|12863.4|12851.4|12862.5|12850.5|12864.3|12852.3|12862.5|12850.5|0
1634046290000|2021-10-12 13:44:50|||||||||9
1634046300000|2021-10-12 13:45:00|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|12859.7|12847.7|0
1634046360000|2021-10-12 13:46:00|12863.4|12851.4|12863.4|12851.4|12863.4|12851.4|12862.5|12850.5|0
1634046370000|2021-10-12 13:46:10|12862.5|12850.5|12862.5|12850.5|12862.5|12850.5|12861.5|12849.5|0
1634046380000|2021-10-12 13:46:20|12863.4|12851.4|12865.6|12853.6|12865.6|12853.6|12863.4|12851.4|1
1634046390000|2021-10-12 13:46:30|12863.4|12851.4|12864.3|12852.3|12864.3|12852.3|12863.4|12851.4|0
1634046400000|2021-10-12 13:46:40|12865.6|12853.6|12866.9|12854.9|12866.9|12854.9|12864.3|12852.3|10
1634046410000|2021-10-12 13:46:50|12867.5|12855.5|12870.6|12858.6|12870.6|12858.6|12867.5|12855.5|0
1634046420000|2021-10-12 13:47:00|12868.7|12856.7|12866.2|12854.2|12868.7|12856.7|12866.2|12854.2|0
1634046430000|2021-10-12 13:47:10|12865.6|12853.6|12864.3|12852.3|12865.6|12853.6|12864.3|12852.3|4
1634046440000|2021-10-12 13:47:20|12866.5|12854.5|12866.5|12854.5|12867.4|12855.4|12866.5|12854.5|1
1634046450000|2021-10-12 13:47:30|12867.1|12855.1|12864.1|12852.1|12867.5|12855.5|12864.1|12852.1|9
1634046460000|2021-10-12 13:47:40|12864.4|12852.4|12862.2|12850.2|12864.4|12852.4|12862.2|12850.2|0
1634046470000|2021-10-12 13:47:50|12861.3|12849.3|12864.4|12852.4|12864.4|12852.4|12861.3|12849.3|0
1634046480000|2021-10-12 13:48:00|12865.3|12853.3|12866.6|12854.6|12866.6|12854.6|12865.3|12853.3|0
1634046490000|2021-10-12 13:48:10|12867.5|12855.5|12871.8|12851.8|12871.8|12855.5|12867.5|12851.8|0
1634046500000|2021-10-12 13:48:20|12874|12854|12874.9|12854.9|12874.9|12854.9|12874|12854|0
1634046510000|2021-10-12 13:48:30|12873.7|12853.7|12867.5|12855.5|12873.7|12856.4|12867.5|12851.8|0
1634046540000|2021-10-12 13:49:00|12866.6|12854.6|12866.6|12854.6|12866.6|12854.6|12864.4|12852.4|3
1634046550000|2021-10-12 13:49:10|12867.2|12855.2|12869.4|12857.4|12869.4|12857.4|12867.2|12855.2|0
1634046560000|2021-10-12 13:49:20|12870.3|12858.3|12871.6|12859.6|12871.6|12859.6|12870.3|12858.3|0
1634046570000|2021-10-12 13:49:30|12871.9|12859.9|12873.7|12861.7|12873.7|12861.7|12871.9|12859.9|1
1634046580000|2021-10-12 13:49:40|12878.1|12858.1|12873.7|12861.7|12878.1|12861.7|12873.7|12858.1|0
1634046590000|2021-10-12 13:49:50|12872.8|12860.8|12871.9|12859.9|12872.8|12860.8|12871.9|12859.9|0
1634046600000|2021-10-12 13:50:00|12871.6|12859.6|12869.7|12857.7|12871.6|12859.6|12869.7|12857.7|0
1634046610000|2021-10-12 13:50:10|12870.6|12858.6|12873.7|12861.7|12873.7|12861.7|12870.6|12858.6|0
1634046620000|2021-10-12 13:50:20|12872.8|12860.8|12872.8|12860.8|12872.8|12860.8|12872.8|12860.8|0
1634046630000|2021-10-12 13:50:30|12871.9|12859.9|12871|12859|12871.9|12859.9|12871|12859|0
1634046640000|2021-10-12 13:50:40|12869.7|12857.7|12870.6|12858.6|12870.6|12858.6|12869.7|12857.7|0
1634046660000|2021-10-12 13:51:00|12870.3|12858.3|12869.4|12857.4|12870.3|12858.3|12869.4|12857.4|0
1634046670000|2021-10-12 13:51:10|12868.7|12856.7|12867.2|12855.2|12869.1|12857.1|12867.2|12855.2|4
1634046680000|2021-10-12 13:51:20|12866.2|12854.2|12874.3|12854.3|12874.3|12855.8|12866|12853.1|4
1634046690000|2021-10-12 13:51:30|12874|12854|12870.6|12858.6|12874|12858.6|12868.7|12854|0
1634046700000|2021-10-12 13:51:40|12874.9|12854.9|12874.9|12854.9|12874.9|12854.9|12874.9|12854.9|0
1634046710000|2021-10-12 13:51:50|12869.7|12857.7|12866.9|12854.9|12869.7|12857.7|12866.6|12854.6|0
1634046720000|2021-10-12 13:52:00|12868.7|12856.7|12874.9|12854.9|12874.9|12856.7|12868.7|12854.9|0
1634046730000|2021-10-12 13:52:10|12873.1|12861.1|12873.1|12861.1|12873.1|12861.1|12873.1|12861.1|0
1634046740000|2021-10-12 13:52:20|12873.4|12861.4|12868.8|12856.8|12876.2|12861.4|12868.8|12854.9|0
1634046750000|2021-10-12 13:52:30|12869.7|12857.7|12874|12854|12874|12857.7|12869.7|12854|0
1634046760000|2021-10-12 13:52:40|12869.7|12857.7|12866.6|12854.6|12869.7|12857.7|12864.7|12852.7|0
1634046770000|2021-10-12 13:52:50|12865.7|12853.7|12865.7|12853.7|12865.7|12853.7|12865.7|12853.7|0
1634046790000|2021-10-12 13:53:10|12866.3|12854.3|12860.1|12848.1|12866.3|12854.3|12860.1|12848.1|4
1634046800000|2021-10-12 13:53:20|12860.4|12848.4|12859.4|12847.4|12861|12849|12859.1|12847.1|9
1634046840000|2021-10-12 13:54:00|12861.3|12849.3|12859.7|12847.7|12865.6|12849.9|12859.7|12845.6|0
1634046850000|2021-10-12 13:54:10|12859.4|12847.4|12859.4|12847.4|12859.4|12847.4|12859.4|12847.4|0
1634046890000|2021-10-12 13:54:50|12863.7|12843.7|12863.7|12843.7|12863.7|12843.7|12863.7|12843.7|0
1634046900000|2021-10-12 13:55:00|12864.7|12844.7|12859.4|12847.4|12864.7|12847.4|12859.4|12844.7|0
1634046920000|2021-10-12 13:55:20|12865.6|12845.6|12859.4|12847.4|12865.6|12849.3|12859.4|12845.6|0
1634046940000|2021-10-12 13:55:40|12860.3|12848.3|12860.3|12848.3|12860.3|12848.3|12860.3|12848.3|0
1634046950000|2021-10-12 13:55:50|12864.7|12844.7|12861|12849|12864.7|12849|12861|12844.7|0
1634046960000|2021-10-12 13:56:00|12859.7|12847.7|12859.7|12847.7|12861.9|12849.9|12859.7|12847.7|0
1634046970000|2021-10-12 13:56:10|12861|12849|12870.3|12850.3|12870.3|12853|12861|12849|14
1634046980000|2021-10-12 13:56:20|12871.2|12851.2|12871.2|12851.2|12871.2|12856.4|12868.4|12850.3|2
1634046990000|2021-10-12 13:56:30|12870.3|12850.3|12875.6|12863.6|12875.6|12863.6|12867.5|12850.3|0
1634047000000|2021-10-12 13:56:40|12876.9|12864.9|12880|12868|12880|12868|12876.9|12864.9|1
1634047010000|2021-10-12 13:56:50|12881.5|12869.5|12878.4|12866.4|12881.9|12869.9|12878.4|12866.4|1
1634047020000|2021-10-12 13:57:00|12882.1|12862.1|12878.5|12866.5|12882.1|12866.5|12873.4|12858.1|0
1634047030000|2021-10-12 13:57:10|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|0
1634047040000|2021-10-12 13:57:20|||||||||2
1634047060000|2021-10-12 13:57:40|12876.9|12864.9|12877.9|12865.9|12879.1|12867.1|12876.9|12864.9|1
1634047070000|2021-10-12 13:57:50|12877.5|12865.5|12880.3|12868.3|12880.3|12868.3|12877.5|12865.5|0
1634047080000|2021-10-12 13:58:00|12880.6|12868.6|12882.5|12870.5|12882.5|12870.5|12880.6|12868.6|0
1634047090000|2021-10-12 13:58:10|12881.6|12869.6|12883.8|12871.8|12883.8|12871.8|12881.6|12869.6|3
1634047100000|2021-10-12 13:58:20|12887.5|12867.5|12886|12874|12887.5|12874|12880|12867.5|0
1634047120000|2021-10-12 13:58:40|12883.8|12871.8|12886|12874|12886|12874|12883.8|12871.8|0
1634047130000|2021-10-12 13:58:50|12886.3|12874.3|12886.3|12874.3|12886.3|12874.3|12886.3|12874.3|0
1634047140000|2021-10-12 13:59:00|12888.5|12876.5|12888.5|12876.5|12888.5|12876.5|12888.5|12876.5|0
1634047150000|2021-10-12 13:59:10|12887.5|12875.5|12879.7|12867.7|12887.5|12875.5|12879.7|12867.7|3
1634047160000|2021-10-12 13:59:20|12879.4|12867.4|12879.4|12867.4|12879.4|12867.4|12879.4|12867.4|0
1634047170000|2021-10-12 13:59:30|12878.5|12866.5|12878.5|12866.5|12878.5|12866.5|12878.5|12866.5|0
1634047180000|2021-10-12 13:59:40|12877.5|12865.5|12877.5|12865.5|12877.5|12865.5|12877.5|12865.5|0
1634047190000|2021-10-12 13:59:50|12876.6|12864.6|12873.5|12861.5|12876.6|12864.6|12873.5|12861.5|3
1634047200000|2021-10-12 14:00:00|12873.8|12861.8|12879|12859|12879|12861.8|12873.8|12859|0
1634047220000|2021-10-12 14:00:20|12880|12860|12880.3|12860.3|12881.8|12861.8|12880|12860|2
1634047230000|2021-10-12 14:00:30|12878.5|12866.5|12879.4|12867.4|12879.4|12867.4|12878.5|12866.5|0
1634047250000|2021-10-12 14:00:50|12879.7|12867.7|12880.6|12868.6|12880.6|12868.6|12879.7|12867.7|0
1634047260000|2021-10-12 14:01:00|12881|12869|12880.6|12868.6|12882.8|12870.8|12878.8|12866.8|0
1634047270000|2021-10-12 14:01:10|12881|12869|12880|12868|12881|12869|12880|12868|0
1634047280000|2021-10-12 14:01:20|12881.9|12869.9|12881.9|12869.9|12881.9|12869.9|12881.9|12869.9|0
1634047290000|2021-10-12 14:01:30|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|0
1634047300000|2021-10-12 14:01:40|12877.3|12865.3|12880|12860|12880|12865.3|12877|12860|3
1634047310000|2021-10-12 14:01:50|12876.3|12864.3|12876.6|12864.6|12876.6|12864.6|12876.3|12864.3|0
1634047320000|2021-10-12 14:02:00|12877|12865|12880.7|12868.7|12880.7|12868.7|12877|12865|0
1634047330000|2021-10-12 14:02:10|12882.8|12870.8|12882.8|12870.8|12882.8|12870.8|12882.8|12870.8|0
1634047340000|2021-10-12 14:02:20|12882.5|12870.5|12879.7|12867.7|12882.5|12870.5|12879.7|12867.7|9
1634047350000|2021-10-12 14:02:30|12880|12868|12878.2|12866.2|12881.8|12868.3|12878.2|12861.8|0
1634047360000|2021-10-12 14:02:40|12877.8|12865.8|12878.4|12866.4|12878.4|12866.4|12876|12864|0
1634047370000|2021-10-12 14:02:50|12878.8|12866.8|12881.3|12869.3|12881.3|12869.3|12878.8|12866.8|0
1634047380000|2021-10-12 14:03:00|12880.3|12868.3|12880.3|12868.3|12880.3|12868.3|12880.3|12868.3|0
1634047390000|2021-10-12 14:03:10|12878.2|12866.2|12878.2|12866.2|12879.4|12867.4|12878.2|12866.2|7
1634047400000|2021-10-12 14:03:20|12879.1|12867.1|12881.9|12869.9|12881.9|12869.9|12879.1|12867.1|0
1634047410000|2021-10-12 14:03:30|12881.3|12869.3|12881.3|12869.3|12881.3|12869.3|12881.3|12869.3|0
1634047420000|2021-10-12 14:03:40|12880.3|12868.3|12880.3|12868.3|12881.3|12869.3|12879.4|12867.4|0
1634047430000|2021-10-12 14:03:50|12881.3|12869.3|12878.2|12866.2|12881.3|12869.3|12878.2|12866.2|0
1634047440000|2021-10-12 14:04:00|12877.5|12865.5|12877.5|12865.5|12877.5|12865.5|12877.5|12865.5|1
1634047470000|2021-10-12 14:04:30|12878.4|12866.4|12880.9|12868.9|12880.9|12868.9|12878.4|12866.4|0
1634047480000|2021-10-12 14:04:40|12880.6|12868.6|12880.9|12868.9|12880.9|12868.9|12880.6|12868.6|0
1634047490000|2021-10-12 14:04:50|12880|12868|12877.5|12865.5|12880|12868|12877.5|12865.5|0
1634047500000|2021-10-12 14:05:00|12882.8|12862.8|12880|12868|12883.7|12868|12878.2|12862.8|0
1634047520000|2021-10-12 14:05:20|12880.3|12868.3|12880.9|12868.9|12880.9|12868.9|12880|12868|0
1634047530000|2021-10-12 14:05:30|12881.3|12869.3|12882.2|12870.2|12883.1|12871.1|12881.3|12869.3|0
1634047550000|2021-10-12 14:05:50|12880.3|12868.3|12884.4|12872.4|12884.4|12872.4|12880|12868|0
1634047570000|2021-10-12 14:06:10|12886.2|12874.2|12885.9|12873.9|12886.9|12874.9|12885.9|12873.9|29
1634047580000|2021-10-12 14:06:20|12886.9|12874.9|12884.7|12872.7|12886.9|12874.9|12884.7|12872.7|0
1634047590000|2021-10-12 14:06:30|12885|12873|12886.9|12874.9|12886.9|12874.9|12885|12873|0
1634047600000|2021-10-12 14:06:40|12884.7|12872.7|12884.7|12872.7|12884.7|12872.7|12884.7|12872.7|0
1634047610000|2021-10-12 14:06:50|12885|12873|12886.9|12874.9|12886.9|12874.9|12885|12873|0
1634047620000|2021-10-12 14:07:00|12886.5|12874.5|12886.5|12874.5|12886.5|12874.5|12886.5|12874.5|0
1634047650000|2021-10-12 14:07:30|12886.6|12874.6|12884.4|12872.4|12886.6|12874.6|12884.4|12872.4|0
1634047660000|2021-10-12 14:07:40|12885|12873|12885|12873|12885|12873|12885|12873|0
1634047680000|2021-10-12 14:08:00|12883.7|12863.7|12878.5|12866.5|12883.7|12866.5|12878.5|12863.7|1
1634047690000|2021-10-12 14:08:10|12877.2|12865.2|12877.5|12865.5|12877.5|12865.5|12876.3|12864.3|1
1634047710000|2021-10-12 14:08:30|12879.4|12867.4|12882.8|12862.8|12882.8|12867.4|12878.5|12862.8|0
1634047720000|2021-10-12 14:08:40|12878.5|12866.5|12867.9|12855.9|12878.5|12866.5|12867.9|12855.9|3
1634047740000|2021-10-12 14:09:00|12865.4|12853.4|12865.7|12853.7|12865.7|12853.7|12865.4|12853.4|3
1634047750000|2021-10-12 14:09:10|12866|12854|12875|12855|12875|12858.7|12866|12854|4
1634047770000|2021-10-12 14:09:30|12870.7|12858.7|12866.7|12854.7|12870.7|12858.7|12866.7|12854.7|0
1634047780000|2021-10-12 14:09:40|12865.7|12853.7|12864.5|12852.5|12865.7|12853.7|12864.5|12852.5|0
1634047790000|2021-10-12 14:09:50|12861.7|12849.7|12864.2|12852.2|12864.2|12852.2|12861.7|12849.7|4
1634047810000|2021-10-12 14:10:10|12863.2|12851.2|12863.2|12851.2|12863.2|12851.2|12863.2|12851.2|0
1634047830000|2021-10-12 14:10:30|12862|12850|12862|12850|12862|12850|12862|12850|0
1634047860000|2021-10-12 14:11:00|12863.3|12851.3|12859.8|12847.8|12863.3|12851.3|12859.5|12847.5|2
1634047870000|2021-10-12 14:11:10|12861.7|12849.7|12855.2|12843.2|12861.7|12849.7|12855.2|12843.2|5
1634047890000|2021-10-12 14:11:30|12856.1|12844.1|12854.5|12842.5|12856.1|12844.1|12854.5|12842.5|0
1634047900000|2021-10-12 14:11:40|||||||||2
1634047910000|2021-10-12 14:11:50|12853.6|12841.6|12851.4|12839.4|12853.9|12841.9|12851.4|12839.4|5
1634047930000|2021-10-12 14:12:10|12852.9|12840.9|12853.6|12841.6|12854.5|12842.5|12852|12840|3
1634047940000|2021-10-12 14:12:20|12854.5|12842.5|12855.4|12843.4|12855.4|12843.4|12852.7|12840.7|11
1634047950000|2021-10-12 14:12:30|12855.1|12843.1|12856.7|12844.7|12856.7|12844.7|12854.2|12842.2|0
1634047960000|2021-10-12 14:12:40|12856.4|12844.4|12854.2|12842.2|12856.4|12844.4|12854.2|12842.2|0
1634047970000|2021-10-12 14:12:50|12852|12840|12853.3|12841.3|12853.3|12841.3|12852|12840|0
1634047980000|2021-10-12 14:13:00|12854.2|12842.2|12856.7|12844.7|12856.7|12844.7|12854.2|12842.2|0
1634047990000|2021-10-12 14:13:10|12856.4|12844.4|12853.3|12841.3|12857|12845|12853.3|12841.3|3
1634048000000|2021-10-12 14:13:20|12854.2|12842.2|12854.2|12842.2|12854.2|12842.2|12853.3|12841.3|2
1634048010000|2021-10-12 14:13:30|||||||||2
1634048020000|2021-10-12 14:13:40|12852|12840|12851.7|12839.7|12852|12840|12851.7|12839.7|9
1634048030000|2021-10-12 14:13:50|12852|12840|12854.5|12842.5|12854.5|12842.5|12852|12840|1
1634048040000|2021-10-12 14:14:00|12850.2|12838.2|12846.4|12834.4|12850.2|12838.2|12846.4|12834.4|8
1634048050000|2021-10-12 14:14:10|12847.3|12835.3|12850.8|12838.8|12850.8|12838.8|12847.3|12835.3|5
1634048060000|2021-10-12 14:14:20|12850.2|12838.2|12849.8|12837.8|12852.3|12840.3|12848.9|12836.9|0
1634048080000|2021-10-12 14:14:40|12848.6|12836.6|12845.2|12833.2|12848.6|12836.6|12845.2|12833.2|0
1634048090000|2021-10-12 14:14:50|||||||||7
1634048100000|2021-10-12 14:15:00|12844.5|12832.5|12844.8|12832.8|12844.8|12832.8|12842.7|12830.7|9
1634048110000|2021-10-12 14:15:10|12846.1|12834.1|12849.5|12837.5|12849.5|12837.5|12842.7|12830.7|0
1634048120000|2021-10-12 14:15:20|12849.8|12837.8|12852|12840|12852.3|12840.3|12849.2|12837.2|0
1634048130000|2021-10-12 14:15:30|12851.7|12839.7|12860.7|12840.7|12860.7|12844.4|12851.7|12839.4|2
1634048140000|2021-10-12 14:15:40|12861.6|12841.6|12859.2|12847.2|12862.9|12847.2|12858.9|12840.7|1
1634048150000|2021-10-12 14:15:50|12862.9|12842.9|12856.4|12844.4|12862.9|12847.2|12856.4|12840.7|0
1634048160000|2021-10-12 14:16:00|12856|12844|12856|12844|12856|12844|12854.2|12842.2|0
1634048170000|2021-10-12 14:16:10|12856.4|12844.4|12856.4|12844.4|12856.4|12844.4|12856.4|12844.4|0
1634048190000|2021-10-12 14:16:30|12854.5|12842.5|12851.7|12839.7|12854.5|12842.5|12851.7|12839.7|0
1634048200000|2021-10-12 14:16:40|12852|12840|12852|12840|12852|12840|12852|12840|0
1634048210000|2021-10-12 14:16:50|12851.7|12839.7|12849.2|12837.2|12851.7|12839.7|12849.2|12837.2|0
1634048220000|2021-10-12 14:17:00|12848.3|12836.3|12845.2|12833.2|12848.3|12836.3|12845.2|12833.2|1
1634048230000|2021-10-12 14:17:10|12842.7|12830.7|12840.2|12828.2|12842.7|12830.7|12839.3|12827.3|36
1634048250000|2021-10-12 14:17:30|12837.7|12825.7|12837.7|12825.7|12837.7|12825.7|12837|12825|11
1634048260000|2021-10-12 14:17:40|12839.9|12827.9|12839.9|12827.9|12841.1|12829.1|12839.9|12827.9|0
1634048270000|2021-10-12 14:17:50|12838.9|12826.9|12838.9|12826.9|12838.9|12826.9|12837.7|12825.7|2
1634048280000|2021-10-12 14:18:00|12837.7|12825.7|12837.4|12825.4|12837.7|12825.7|12835.5|12823.5|0
1634048290000|2021-10-12 14:18:10|12836.4|12824.4|12836.4|12824.4|12837.4|12825.4|12836.4|12824.4|0
1634048300000|2021-10-12 14:18:20|12837.4|12825.4|12837.4|12825.4|12837.4|12825.4|12836.4|12824.4|0
1634048330000|2021-10-12 14:18:50|12836.4|12824.4|12838.6|12826.6|12838.6|12826.6|12835.2|12823.2|0
1634048340000|2021-10-12 14:19:00|12841.7|12829.7|12846.4|12826.4|12846.4|12829.7|12840.2|12826.4|0
1634048350000|2021-10-12 14:19:10|12848.2|12828.2|12851|12831|12851|12831|12848.2|12828.2|0
1634048360000|2021-10-12 14:19:20|12846.4|12834.4|12846.1|12834.1|12852|12834.4|12840.2|12827.3|5
1634048370000|2021-10-12 14:19:30|12846.4|12834.4|12847.4|12835.4|12847.4|12835.4|12844.9|12832.9|1
1634048380000|2021-10-12 14:19:40|12849.5|12837.5|12851.1|12839.1|12851.1|12839.1|12849.5|12837.5|0
1634048390000|2021-10-12 14:19:50|12850.8|12838.8|12848.3|12836.3|12850.8|12838.8|12848.3|12836.3|0
1634048400000|2021-10-12 14:20:00|12848.6|12836.6|12848.6|12836.6|12848.6|12836.6|12848.6|12836.6|0
1634048410000|2021-10-12 14:20:10|12848.3|12836.3|12848.3|12836.3|12848.3|12836.3|12848.3|12836.3|0
1634048420000|2021-10-12 14:20:20|12847.4|12835.4|12847.7|12835.7|12847.7|12835.7|12847.4|12835.4|1
1634048430000|2021-10-12 14:20:30|12847|12835|12840.2|12828.2|12847|12835|12840.2|12828.2|8
1634048440000|2021-10-12 14:20:40|12842.4|12830.4|12842.7|12830.7|12842.7|12830.7|12842.4|12830.4|2
1634048450000|2021-10-12 14:20:50|12842.4|12830.4|12840.2|12828.2|12842.4|12830.4|12840.2|12828.2|5
1634048460000|2021-10-12 14:21:00|12839.9|12827.9|12835.2|12823.2|12839.9|12827.9|12835.2|12823.2|11
1634048480000|2021-10-12 14:21:20|||||||||7
1634048490000|2021-10-12 14:21:30|12836.5|12824.5|12836.1|12824.1|12837.7|12825.7|12835.2|12823.2|17
1634048500000|2021-10-12 14:21:40|||||||||5
1634048510000|2021-10-12 14:21:50|12836.5|12824.5|12837.4|12825.4|12837.4|12825.4|12835.2|12823.2|0
1634048520000|2021-10-12 14:22:00|12838.6|12826.6|12838.6|12826.6|12838.6|12826.6|12838.6|12826.6|0
1634048530000|2021-10-12 14:22:10|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|0
1634048540000|2021-10-12 14:22:20|12838.3|12826.3|12837.4|12825.4|12838.3|12826.3|12837.4|12825.4|0
1634048550000|2021-10-12 14:22:30|12837.7|12825.7|12837.4|12825.4|12839.6|12827.6|12837.4|12825.4|0
1634048560000|2021-10-12 14:22:40|12837.7|12825.7|12839.6|12827.6|12839.6|12827.6|12837.7|12825.7|0
1634048580000|2021-10-12 14:23:00|12840.5|12828.5|12837.4|12825.4|12840.5|12828.5|12837.4|12825.4|0
1634048600000|2021-10-12 14:23:20|12838.6|12826.6|12837.4|12825.4|12838.6|12826.6|12837.4|12825.4|0
1634048610000|2021-10-12 14:23:30|12835.2|12823.2|12836.5|12824.5|12836.5|12824.5|12835.2|12823.2|0
1634048620000|2021-10-12 14:23:40|12837.4|12825.4|12837.4|12825.4|12838.6|12826.6|12837.4|12825.4|0
1634048640000|2021-10-12 14:24:00|12837.7|12825.7|12837.7|12825.7|12837.7|12825.7|12837.7|12825.7|0
1634048670000|2021-10-12 14:24:30|12837.4|12825.4|12835.2|12823.2|12837.4|12825.4|12835.2|12823.2|0
1634048680000|2021-10-12 14:24:40|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|0
1634048700000|2021-10-12 14:25:00|12837.4|12825.4|12839.9|12827.9|12839.9|12827.9|12837.4|12825.4|0
1634048710000|2021-10-12 14:25:10|12839.6|12827.6|12839.9|12827.9|12841.1|12829.1|12839.6|12827.6|0
1634048720000|2021-10-12 14:25:20|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|0
1634048740000|2021-10-12 14:25:40|12838.7|12826.7|12838.7|12826.7|12838.7|12826.7|12838.7|12826.7|0
1634048770000|2021-10-12 14:26:10|12838.3|12826.3|12836.5|12824.5|12838.3|12826.3|12835.2|12823.2|0
1634048800000|2021-10-12 14:26:40|12837.4|12825.4|12838.7|12826.7|12838.7|12826.7|12837.4|12825.4|0
1634048810000|2021-10-12 14:26:50|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|12839.6|12827.6|0
1634048820000|2021-10-12 14:27:00|12839.9|12827.9|12848.9|12836.9|12849.5|12836.9|12839.9|12827.9|0
1634048830000|2021-10-12 14:27:10|12849.3|12837.3|12849.9|12837.9|12855.1|12839.4|12848.9|12833.3|0
1634048840000|2021-10-12 14:27:20|12850.2|12838.2|12848.9|12836.9|12850.2|12838.2|12848.9|12836.9|0
1634048850000|2021-10-12 14:27:30|12853.3|12833.3|12847.7|12835.7|12853.3|12838.2|12847.7|12833.3|1
1634048860000|2021-10-12 14:27:40|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|5
1634048880000|2021-10-12 14:28:00|12847.7|12835.7|12851.4|12839.4|12854.2|12839.4|12847.7|12833.3|1
1634048890000|2021-10-12 14:28:10|12852.7|12840.7|12851.4|12839.4|12853.3|12841.3|12851.4|12839.4|0
1634048910000|2021-10-12 14:28:30|12852.4|12840.4|12855.8|12843.8|12855.8|12843.8|12852.4|12840.4|0
1634048920000|2021-10-12 14:28:40|12860.8|12840.8|12860.8|12840.8|12860.8|12840.8|12860.8|12840.8|1
1634048930000|2021-10-12 14:28:50|12860.4|12840.4|12854.5|12834.5|12860.4|12842.3|12851.8|12834.5|0
1634048940000|2021-10-12 14:29:00|12854.2|12834.2|12851.4|12839.4|12854.2|12839.4|12851.4|12833.3|0
1634048950000|2021-10-12 14:29:10|12851.8|12839.8|12846.8|12834.8|12855.8|12839.8|12846.8|12832|0
1634048960000|2021-10-12 14:29:20|12852|12832|12853.3|12833.3|12853.3|12833.3|12852|12832|0
1634048970000|2021-10-12 14:29:30|12852|12832|12846.8|12834.8|12852|12834.8|12846.8|12832|0
1634048980000|2021-10-12 14:29:40|12847.7|12835.7|12846.8|12834.8|12852|12835.7|12846.8|12832|0
1634049000000|2021-10-12 14:30:00|12847.7|12835.7|12853.3|12833.3|12853.3|12835.7|12847.7|12832|0
1634049010000|2021-10-12 14:30:10|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|0
1634049020000|2021-10-12 14:30:20|12852.9|12832.9|12853.3|12833.3|12853.3|12833.3|12852.9|12832.9|0
1634049030000|2021-10-12 14:30:30|12849|12837|12844.6|12832.6|12853|12837|12844.6|12832|0
1634049040000|2021-10-12 14:30:40|12843.4|12831.4|12844.6|12832.6|12844.6|12832.6|12843.4|12831.4|0
1634049050000|2021-10-12 14:30:50|12844.9|12832.9|12852|12832|12852|12832.9|12844.9|12832|0
1634049060000|2021-10-12 14:31:00|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|0
1634049070000|2021-10-12 14:31:10|12846.8|12834.8|12846.8|12834.8|12846.8|12834.8|12844.9|12832.9|0
1634049090000|2021-10-12 14:31:30|12844.6|12832.6|12844.6|12832.6|12844.6|12832.6|12844.6|12832.6|0
1634049100000|2021-10-12 14:31:40|12845.5|12833.5|12848.7|12836.7|12848.7|12836.7|12845.5|12833.5|0
1634049110000|2021-10-12 14:31:50|12848.4|12836.4|12847.4|12835.4|12848.4|12836.4|12847.4|12835.4|0
1634049130000|2021-10-12 14:32:10|12846.5|12834.5|12846.5|12834.5|12846.5|12834.5|12846.5|12834.5|0
1634049160000|2021-10-12 14:32:40|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|12847.4|12835.4|10
1634049180000|2021-10-12 14:33:00|12849.6|12837.6|12849.9|12837.9|12849.9|12837.9|12849.6|12837.6|0
1634049190000|2021-10-12 14:33:10|12850.9|12838.9|12851.8|12839.8|12851.8|12839.8|12850.9|12838.9|0
1634049200000|2021-10-12 14:33:20|12850.9|12838.9|12850.9|12838.9|12850.9|12838.9|12850.9|12838.9|0
1634049210000|2021-10-12 14:33:30|12851.8|12839.8|12851.8|12839.8|12851.8|12839.8|12851.8|12839.8|0
1634049230000|2021-10-12 14:33:50|12856.1|12836.1|12856.1|12836.1|12856.1|12836.1|12856.1|12836.1|0
1634049240000|2021-10-12 14:34:00|12853.4|12841.4|12854.3|12842.3|12857|12842.6|12853.4|12837|0
1634049250000|2021-10-12 14:34:10|12853.4|12841.4|12851.8|12839.8|12853.4|12841.4|12851.8|12839.8|0
1634049260000|2021-10-12 14:34:20|12851.5|12839.5|12854|12842|12854|12842|12849.6|12837.6|0
1634049270000|2021-10-12 14:34:30|12854.3|12842.3|12854.3|12842.3|12854.3|12842.3|12854.3|12842.3|0
1634049280000|2021-10-12 14:34:40|12857|12837|12851.8|12839.8|12857|12839.8|12851.8|12837|0
1634049350000|2021-10-12 14:35:50|12852.7|12840.7|12854.3|12842.3|12854.3|12842.3|12852.7|12840.7|0
1634049360000|2021-10-12 14:36:00|12852.1|12840.1|12852.1|12840.1|12852.1|12840.1|12852.1|12840.1|0
1634049370000|2021-10-12 14:36:10|12854.3|12842.3|12859.6|12839.6|12859.6|12843.2|12854.3|12839.6|0
1634049380000|2021-10-12 14:36:20|12854.3|12842.3|12854.3|12842.3|12854.3|12842.3|12854.3|12842.3|0
1634049410000|2021-10-12 14:36:50|12856.5|12844.5|12860.8|12840.8|12860.8|12844.5|12856.5|12840.8|0
1634049430000|2021-10-12 14:37:10|12859.9|12839.9|12860.8|12840.8|12860.8|12840.8|12859.9|12839.9|0
1634049440000|2021-10-12 14:37:20|12859|12847|12859|12847|12859|12847|12859|12847|0
1634049450000|2021-10-12 14:37:30|12863.6|12843.6|12854.6|12842.6|12863.6|12847.6|12854.6|12840.8|0
1634049460000|2021-10-12 14:37:40|12859.9|12839.9|12862.1|12842.1|12862.1|12842.1|12859.9|12839.9|0
1634049470000|2021-10-12 14:37:50|12858.4|12846.4|12859.3|12847.3|12859.3|12847.3|12858.4|12846.4|0
1634049500000|2021-10-12 14:38:20|12861.5|12849.5|12862.4|12850.4|12862.4|12850.4|12861.5|12849.5|0
1634049510000|2021-10-12 14:38:30|12861.5|12849.5|12863.7|12851.7|12863.7|12851.7|12861.2|12849.2|3
1634049540000|2021-10-12 14:39:00|12868.9|12856.9|12873.7|12861.7|12876.1|12861.7|12868.9|12855.2|3
1634049550000|2021-10-12 14:39:10|12872.4|12860.4|12873.7|12861.7|12873.7|12861.7|12872.4|12860.4|4
1634049560000|2021-10-12 14:39:20|12873.3|12861.3|12873.7|12861.7|12873.7|12861.7|12873.3|12861.3|0
1634049570000|2021-10-12 14:39:30|12872.4|12860.4|12873.7|12861.7|12873.7|12861.7|12871.2|12859.2|0
1634049580000|2021-10-12 14:39:40|12874.6|12862.6|12874.6|12862.6|12874.6|12862.6|12874.6|12862.6|0
1634049590000|2021-10-12 14:39:50|12874.9|12862.9|12876.2|12864.2|12876.2|12864.2|12874.9|12862.9|0
1634049600000|2021-10-12 14:40:00|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|0
1634049610000|2021-10-12 14:40:10|12879.9|12867.9|12880.9|12868.9|12881.2|12869.2|12879.9|12867.9|1
1634049620000|2021-10-12 14:40:20|12881.2|12869.2|12881.2|12869.2|12881.2|12869.2|12881.2|12869.2|0
1634049630000|2021-10-12 14:40:30|12883.4|12871.4|12883.4|12871.4|12883.4|12871.4|12883.4|12871.4|0
1634049660000|2021-10-12 14:41:00|12883|12871|12883|12871|12883|12871|12883|12871|1
1634049710000|2021-10-12 14:41:50|12884.3|12872.3|12886.8|12874.8|12887.4|12875.4|12884.3|12872.3|2
1634049720000|2021-10-12 14:42:00|12887.7|12875.7|12889.6|12877.6|12889.6|12877.6|12887.7|12875.7|21
1634049730000|2021-10-12 14:42:10|||||||||2
1634049740000|2021-10-12 14:42:20|12894.5|12874.5|12887.7|12875.7|12894.5|12876|12887.7|12874.2|1
1634049750000|2021-10-12 14:42:30|12891.4|12871.4|12890.2|12878.2|12891.4|12878.2|12887.4|12871.4|1
1634049770000|2021-10-12 14:42:50|12889.9|12877.9|12888|12876|12890.2|12878.2|12888|12876|0
1634049780000|2021-10-12 14:43:00|12890.8|12870.8|12889.5|12869.5|12891.7|12876|12888|12869.5|1
1634049790000|2021-10-12 14:43:10|12888.3|12868.3|12890.8|12870.8|12890.8|12875.7|12885.2|12868.3|0
1634049800000|2021-10-12 14:43:20|12890.5|12870.5|12880.5|12868.5|12890.5|12870.5|12880.5|12865.8|0
1634049810000|2021-10-12 14:43:30|12881.5|12869.5|12883.3|12863.3|12883.3|12871|12881.5|12863.3|0
1634049820000|2021-10-12 14:43:40|12882|12862|12877.7|12865.7|12882|12866|12877.7|12862|1
1634049830000|2021-10-12 14:43:50|12882|12862|12882|12862|12883.9|12868.5|12880.2|12862|0
1634049860000|2021-10-12 14:44:20|12883|12863|12883|12863|12883|12863|12883|12863|0
1634049870000|2021-10-12 14:44:30|12880.2|12868.2|12880.2|12868.2|12880.2|12868.2|12880.2|12868.2|0
1634049880000|2021-10-12 14:44:40|12884.8|12864.8|12883|12863|12884.8|12868.2|12879.3|12863|0
1634049890000|2021-10-12 14:44:50|12882.1|12862.1|12882.1|12862.1|12882.1|12862.1|12882.1|12862.1|0
1634049900000|2021-10-12 14:45:00|12880.2|12868.2|12882.4|12870.4|12882.4|12870.4|12880.2|12868.2|0
1634049920000|2021-10-12 14:45:20|12882.1|12870.1|12881.2|12869.2|12882.1|12870.1|12881.2|12869.2|0
1634049930000|2021-10-12 14:45:30|12880.2|12868.2|12877.7|12865.7|12883.9|12868.2|12877.7|12862.1|0
1634049940000|2021-10-12 14:45:40|12879.9|12867.9|12879.9|12867.9|12879.9|12867.9|12879.9|12867.9|0
1634049950000|2021-10-12 14:45:50|12880.8|12868.8|12879.9|12867.9|12882.1|12870.1|12879.6|12867.6|0
1634049960000|2021-10-12 14:46:00|12880.5|12868.5|12879.9|12867.9|12880.5|12868.5|12879.9|12867.9|0
1634049970000|2021-10-12 14:46:10|12879.6|12867.6|12880.8|12868.8|12880.8|12868.8|12878.7|12866.7|0
1634049980000|2021-10-12 14:46:20|12882.1|12870.1|12885.2|12873.2|12889.6|12873.2|12882.1|12869.6|1
1634049990000|2021-10-12 14:46:30|12884.9|12872.9|12887.1|12875.1|12887.1|12875.1|12884.9|12872.9|0
1634050000000|2021-10-12 14:46:40|12887.4|12875.4|12888.1|12876.1|12888.4|12876.4|12887.4|12875.4|1
1634050020000|2021-10-12 14:47:00|12889|12877|12893.1|12881.1|12895.2|12883.2|12889|12877|1
1634050030000|2021-10-12 14:47:10|12894|12882|12894|12882|12894|12882|12894|12882|0
1634050040000|2021-10-12 14:47:20|12893.1|12881.1|12890.2|12878.2|12894.6|12881.1|12887.7|12874.6|0
1634050050000|2021-10-12 14:47:30|12891.2|12879.2|12894.6|12874.6|12898.3|12882|12891.2|12874.6|0
1634050060000|2021-10-12 14:47:40|12898.3|12878.3|12893.1|12881.1|12898.3|12882|12893.1|12877.3|0
1634050070000|2021-10-12 14:47:50|12895.8|12875.8|12888.1|12876.1|12895.8|12878.2|12888.1|12874.6|0
1634050080000|2021-10-12 14:48:00|12889|12877|12889.6|12869.6|12890.5|12877|12886.5|12869.6|1
1634050090000|2021-10-12 14:48:10|12887.1|12875.1|12889.9|12877.9|12889.9|12877.9|12887.1|12875.1|1
1634050100000|2021-10-12 14:48:20|12890.2|12878.2|12890.6|12878.6|12890.9|12878.9|12890.2|12878.2|0
1634050110000|2021-10-12 14:48:30|12890.2|12878.2|12888.4|12876.4|12890.2|12878.2|12888.4|12876.4|0
1634050140000|2021-10-12 14:49:00|12890.6|12878.6|12890.9|12878.9|12893.4|12881.4|12890.6|12878.6|0
1634050150000|2021-10-12 14:49:10|12892.1|12880.1|12894.3|12882.3|12895.9|12883.9|12892.1|12880.1|0
1634050160000|2021-10-12 14:49:20|12895.6|12883.6|12892.2|12880.2|12896.5|12884.5|12890.9|12878.9|0
1634050170000|2021-10-12 14:49:30|12894|12882|12893.7|12873.7|12895.6|12883.6|12890.9|12873.7|1
1634050180000|2021-10-12 14:49:40|12890|12878|12890.6|12878.6|12890.6|12878.6|12890|12878|0
1634050220000|2021-10-12 14:50:20|12890.9|12878.9|12888.4|12876.4|12890.9|12878.9|12888.4|12876.4|2
1634050260000|2021-10-12 14:51:00|12887.8|12875.8|12885.9|12873.9|12887.8|12875.8|12885.9|12873.9|0
1634050270000|2021-10-12 14:51:10|12887.2|12875.2|12888.4|12876.4|12888.4|12876.4|12885.9|12873.9|0
1634050280000|2021-10-12 14:51:20|12885.9|12873.9|12883.1|12871.1|12889.6|12873.9|12883.1|12868.7|0
1634050290000|2021-10-12 14:51:30|12882.2|12870.2|12883.4|12871.4|12888.7|12872.3|12882.2|12868.7|0
1634050300000|2021-10-12 14:51:40|12882.2|12870.2|12878.4|12866.4|12882.2|12870.2|12878.4|12866.4|0
1634050310000|2021-10-12 14:51:50|12878.7|12866.7|12878.4|12866.4|12881.8|12869.8|12878.4|12866.4|2
1634050320000|2021-10-12 14:52:00|12880.6|12868.6|12878.4|12866.4|12880.6|12868.6|12878.4|12866.4|0
1634050330000|2021-10-12 14:52:10|12879.7|12867.7|12875.9|12863.9|12879.7|12867.7|12875.9|12863.9|0
1634050350000|2021-10-12 14:52:30|12873.7|12861.7|12870.9|12858.9|12873.7|12861.7|12870.9|12858.9|0
1634050370000|2021-10-12 14:52:50|12875.2|12855.2|12873.4|12861.4|12876.2|12861.4|12873.4|12855.2|2
1634050380000|2021-10-12 14:53:00|12870.3|12858.3|12869.7|12857.7|12870.3|12858.3|12868.4|12856.4|0
1634050390000|2021-10-12 14:53:10|12869.3|12857.3|12868.4|12856.4|12869.3|12857.3|12868.4|12856.4|0
1634050400000|2021-10-12 14:53:20|12870.9|12858.9|12870.9|12858.9|12870.9|12858.9|12870.9|12858.9|1
1634050410000|2021-10-12 14:53:30|12868.7|12856.7|12863.4|12851.4|12868.7|12856.7|12863.4|12851.4|1
1634050420000|2021-10-12 14:53:40|12863.7|12851.7|12863.7|12851.7|12865|12853|12863.7|12851.7|1
1634050430000|2021-10-12 14:53:50|12864.1|12852.1|12864.1|12852.1|12864.1|12852.1|12864.1|12852.1|1
1634050440000|2021-10-12 14:54:00|12863.1|12851.1|12861.6|12849.6|12863.1|12851.1|12861.6|12849.6|0
1634050450000|2021-10-12 14:54:10|12866.8|12846.8|12861.9|12849.9|12866.8|12851.2|12861.9|12846.8|0
1634050460000|2021-10-12 14:54:20|12863.2|12851.2|12859.7|12847.7|12863.2|12851.2|12859.7|12847.7|1
1634050470000|2021-10-12 14:54:30|12859.4|12847.4|12865.9|12845.9|12865.9|12847.7|12859.4|12845.9|0
1634050480000|2021-10-12 14:54:40|12863.2|12851.2|12863.2|12851.2|12863.2|12851.2|12863.2|12851.2|0
1634050500000|2021-10-12 14:55:00|12864.1|12852.1|12861.9|12849.9|12864.1|12852.1|12861.9|12849.9|0
1634050510000|2021-10-12 14:55:10|12862.2|12850.2|12860.1|12848.1|12864.1|12852.1|12859.7|12847.7|0
1634050530000|2021-10-12 14:55:30|12861|12849|12860.7|12848.7|12861|12849|12859.7|12847.7|1
1634050540000|2021-10-12 14:55:40|12859.4|12847.4|12856.3|12844.3|12859.4|12847.4|12855|12843|4
1634050550000|2021-10-12 14:55:50|12856.6|12844.6|12860.3|12848.3|12861.8|12848.3|12856.6|12840.9|0
1634050560000|2021-10-12 14:56:00|12860.7|12848.7|12860.3|12848.3|12861.6|12849.6|12860.3|12848.3|0
1634050570000|2021-10-12 14:56:10|12859.4|12847.4|12859.1|12847.1|12859.4|12847.4|12859.1|12847.1|0
1634050580000|2021-10-12 14:56:20|12859.4|12847.4|12860.3|12848.3|12860.3|12848.3|12859.4|12847.4|0
1634050590000|2021-10-12 14:56:30|12860|12848|12856.6|12844.6|12860|12848|12856.6|12844.6|0
1634050600000|2021-10-12 14:56:40|12854.4|12842.4|12856.3|12844.3|12856.3|12844.3|12854.1|12842.1|0
1634050610000|2021-10-12 14:56:50|12855|12843|12850.1|12838.1|12855|12843|12850.1|12838.1|1
1634050620000|2021-10-12 14:57:00|12851|12839|12852.8|12840.8|12852.8|12840.8|12849.4|12837.4|1
1634050640000|2021-10-12 14:57:20|12851.6|12839.6|12850.3|12838.3|12851.6|12839.6|12850.3|12838.3|0
1634050650000|2021-10-12 14:57:30|12849.4|12837.4|12849.7|12837.7|12849.7|12837.7|12849.4|12837.4|1
1634050670000|2021-10-12 14:57:50|||||||||1
1634050680000|2021-10-12 14:58:00|12850.1|12838.1|12857.2|12837.2|12857.2|12839.9|12850.1|12836.2|0
1634050720000|2021-10-12 14:58:40|12852.8|12840.8|12849.7|12837.7|12852.8|12840.8|12849.7|12837.7|0
1634050730000|2021-10-12 14:58:50|12850.1|12838.1|12857.2|12837.2|12857.2|12838.1|12849.7|12837.2|0
1634050740000|2021-10-12 14:59:00|12852.8|12840.8|12851.9|12839.9|12852.8|12840.8|12851.9|12839.9|0
1634050750000|2021-10-12 14:59:10|12851|12839|12851|12839|12851|12839|12851|12839|0
1634050760000|2021-10-12 14:59:20|12851.9|12839.9|12849.8|12837.8|12851.9|12839.9|12849.8|12837.8|0
1634050770000|2021-10-12 14:59:30|12849.4|12837.4|12847.6|12835.6|12849.4|12837.4|12845.4|12833.4|1
1634050780000|2021-10-12 14:59:40|12847.9|12835.9|12848.8|12836.8|12848.8|12836.8|12847.9|12835.9|0
1634050790000|2021-10-12 14:59:50|12847.6|12835.6|12847.6|12835.6|12847.6|12835.6|12847.6|12835.6|0
1634050800000|2021-10-12 15:00:00|12844.2|12832.2|12844.2|12832.2|12844.2|12832.2|12844.2|12832.2|2
1634050830000|2021-10-12 15:00:30|12843.8|12831.8|12845.1|12833.1|12845.1|12833.1|12843.8|12831.8|0
1634050840000|2021-10-12 15:00:40|12846|12834|12846|12834|12846|12834|12846|12834|0
1634050850000|2021-10-12 15:00:50|12846.3|12834.3|12846.3|12834.3|12846.3|12834.3|12846.3|12834.3|0
1634050860000|2021-10-12 15:01:00|12847.3|12835.3|12852.5|12832.5|12853.4|12835.3|12847.3|12832.5|0
1634050870000|2021-10-12 15:01:10|12851.6|12831.6|12846.3|12834.3|12851.6|12834.3|12845.1|12831.6|0
1634050890000|2021-10-12 15:01:30|12846.7|12834.7|12846.7|12834.7|12846.7|12834.7|12846.7|12834.7|0
1634050900000|2021-10-12 15:01:40|12847.6|12835.6|12849.8|12837.8|12849.8|12837.8|12847.6|12835.6|0
1634050910000|2021-10-12 15:01:50|12848.8|12836.8|12845.4|12833.4|12848.8|12836.8|12845.4|12833.4|0
1634050920000|2021-10-12 15:02:00|12842.9|12830.9|12843.8|12831.8|12844.2|12832.2|12842.9|12830.9|2
1634050930000|2021-10-12 15:02:10|12844.2|12832.2|12842.9|12830.9|12844.2|12832.2|12842.9|12830.9|3
1634050950000|2021-10-12 15:02:30|12844.2|12832.2|12845.1|12833.1|12845.1|12833.1|12844.2|12832.2|2
1634050960000|2021-10-12 15:02:40|12843.2|12831.2|12843.2|12831.2|12843.2|12831.2|12843.2|12831.2|0
1634050970000|2021-10-12 15:02:50|12843.8|12831.8|12844.2|12832.2|12844.2|12832.2|12842.9|12830.9|1
1634050980000|2021-10-12 15:03:00|12842.9|12830.9|12841.3|12829.3|12842.9|12830.9|12840.4|12828.4|7
1634050990000|2021-10-12 15:03:10|12845.4|12833.4|12848.8|12836.8|12848.8|12836.8|12845.4|12833.4|10
1634051000000|2021-10-12 15:03:20|12847.6|12835.6|12848.8|12836.8|12848.8|12836.8|12847.6|12835.6|0
1634051010000|2021-10-12 15:03:30|12848.5|12836.5|12851|12839|12851|12839|12848.5|12836.5|0
1634051020000|2021-10-12 15:03:40|12850.7|12838.7|12848.8|12836.8|12851|12839|12848.8|12836.8|0
1634051030000|2021-10-12 15:03:50|12847.9|12835.9|12845.4|12833.4|12847.9|12835.9|12845.4|12833.4|0
1634051040000|2021-10-12 15:04:00|12845.8|12833.8|12847.6|12835.6|12848.9|12836.9|12845.8|12833.8|0
1634051060000|2021-10-12 15:04:20|12845.4|12833.4|12845.4|12833.4|12845.4|12833.4|12845.4|12833.4|0
1634051100000|2021-10-12 15:05:00|12845.8|12833.8|12847.6|12835.6|12847.6|12835.6|12845.8|12833.8|2
1634051120000|2021-10-12 15:05:20|12845.4|12833.4|12845.4|12833.4|12845.4|12833.4|12845.4|12833.4|0
1634051130000|2021-10-12 15:05:30|12842.6|12830.6|12841.7|12829.7|12842.6|12830.6|12841.4|12829.4|2
1634051140000|2021-10-12 15:05:40|12840.4|12828.4|12840.4|12828.4|12840.4|12828.4|12840.4|12828.4|0
1634051150000|2021-10-12 15:05:50|12840.8|12828.8|12843.9|12831.9|12843.9|12831.9|12840.8|12828.8|0
1634051160000|2021-10-12 15:06:00|12844.8|12832.8|12846|12834|12847|12835|12844.8|12832.8|0
1634051180000|2021-10-12 15:06:20|12846.4|12834.4|12851|12839|12851|12839|12846.4|12834.4|0
1634051190000|2021-10-12 15:06:30|12852.3|12840.3|12852.3|12840.3|12852.3|12840.3|12851.4|12839.4|0
1634051220000|2021-10-12 15:07:00|12855.4|12843.4|12860|12840|12860|12843.4|12855.4|12840|0
1634051230000|2021-10-12 15:07:10|12856.4|12844.4|12857.3|12845.3|12860|12845.3|12854.8|12840|0
1634051240000|2021-10-12 15:07:20|12861|12841|12854.8|12842.8|12861|12843.7|12854.8|12840|0
1634051260000|2021-10-12 15:07:40|12857|12845|12859.5|12847.5|12859.8|12847.8|12857|12845|1
1634051270000|2021-10-12 15:07:50|12863.1|12843.1|12859.7|12839.7|12863.1|12843.1|12859.7|12839.7|0
1634051280000|2021-10-12 15:08:00|12855.4|12843.4|12855.4|12843.4|12855.4|12843.4|12854.5|12842.5|0
1634051290000|2021-10-12 15:08:10|12854.5|12842.5|12854.5|12842.5|12854.5|12842.5|12854.5|12842.5|0
1634051300000|2021-10-12 15:08:20|12855.4|12843.4|12866|12846|12866|12846|12855.4|12841|10
1634051310000|2021-10-12 15:08:30|12866.9|12846.9|12864.7|12844.7|12866.9|12846.9|12864.7|12844.7|0
1634051340000|2021-10-12 15:09:00|12865.1|12845.1|12866|12846|12866|12846|12865.1|12845.1|0
1634051350000|2021-10-12 15:09:10|12864.2|12852.2|12864.5|12852.5|12864.5|12852.5|12864.2|12852.2|0
1634051360000|2021-10-12 15:09:20|12867.3|12855.3|12867.6|12855.6|12867.6|12855.6|12866.7|12854.7|0
1634051370000|2021-10-12 15:09:30|12872.2|12852.2|12872.2|12852.2|12873.5|12855.9|12866.7|12849.7|0
1634051390000|2021-10-12 15:09:50|12867.9|12855.9|12872.2|12852.2|12872.2|12855.9|12867|12851.3|0
1634051410000|2021-10-12 15:10:10|12873.5|12853.5|12873.5|12853.5|12873.5|12853.5|12873.5|12853.5|0
1634051420000|2021-10-12 15:10:20|12873.2|12853.2|12867|12855|12873.2|12855|12867|12853.2|0
1634051450000|2021-10-12 15:10:50|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|12867.3|12855.3|0
1634051460000|2021-10-12 15:11:00|12869.2|12857.2|12867|12855|12873.5|12857.2|12867|12853.5|0
1634051470000|2021-10-12 15:11:10|12869.7|12849.7|12864.5|12852.5|12869.7|12855|12864.5|12849.7|0
1634051480000|2021-10-12 15:11:20|12865.4|12853.4|12867.6|12855.6|12867.6|12855.6|12864.5|12852.5|0
1634051490000|2021-10-12 15:11:30|12867.9|12855.9|12867.9|12855.9|12872.2|12855.9|12867.9|12852.2|0
1634051500000|2021-10-12 15:11:40|12867|12855|12869.7|12849.7|12869.7|12855|12867|12849.7|0
1634051520000|2021-10-12 15:12:00|12866.1|12854.1|12864.5|12852.5|12867|12855|12864.5|12852.5|2
1634051530000|2021-10-12 15:12:10|12864.2|12852.2|12863.8|12851.8|12864.2|12852.2|12863.8|12851.8|0
1634051540000|2021-10-12 15:12:20|12863.5|12851.5|12863.8|12851.8|12863.8|12851.8|12863.5|12851.5|0
1634051560000|2021-10-12 15:12:40|12866|12854|12867.6|12855.6|12869.2|12857.2|12866|12854|1
1634051580000|2021-10-12 15:13:00|12868.8|12856.8|12868.8|12856.8|12868.8|12856.8|12868.8|12856.8|0
1634051590000|2021-10-12 15:13:10|12870.1|12858.1|12867.9|12855.9|12870.1|12858.1|12867.9|12855.9|0
1634051600000|2021-10-12 15:13:20|12867|12855|12869.5|12857.5|12869.5|12857.5|12867|12855|3
1634051620000|2021-10-12 15:13:40|12865.7|12853.7|12865.7|12853.7|12865.7|12853.7|12865.7|12853.7|0
1634051630000|2021-10-12 15:13:50|12864.8|12852.8|12864.5|12852.5|12864.8|12852.8|12864.5|12852.5|0
1634051640000|2021-10-12 15:14:00|12863.5|12851.5|12864.5|12852.5|12864.5|12852.5|12863.2|12851.2|0
1634051660000|2021-10-12 15:14:20|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|12863.5|12851.5|0
1634051680000|2021-10-12 15:14:40|12864.8|12852.8|12866.6|12854.6|12866.6|12854.6|12864.8|12852.8|0
1634051690000|2021-10-12 15:14:50|12867.6|12855.6|12863.2|12851.2|12867.6|12855.6|12859.8|12847.8|0
1634051700000|2021-10-12 15:15:00|12863.5|12851.5|12856|12844|12863.5|12851.5|12856|12844|1
1634051710000|2021-10-12 15:15:10|12856.7|12844.7|12856|12844|12857.6|12845.6|12856|12844|0
1634051730000|2021-10-12 15:15:30|12853.5|12841.5|12853.9|12841.9|12853.9|12841.9|12851.4|12839.4|1
1634051740000|2021-10-12 15:15:40|12854.2|12842.2|12854.2|12842.2|12854.2|12842.2|12854.2|12842.2|0
1634051790000|2021-10-12 15:16:30|12853.9|12841.9|12853.9|12841.9|12853.9|12841.9|12853.9|12841.9|0
1634051820000|2021-10-12 15:17:00|12854.2|12842.2|12858.9|12846.9|12858.9|12846.9|12854.2|12842.2|0
1634051830000|2021-10-12 15:17:10|12859.2|12847.2|12861.4|12849.4|12861.7|12849.7|12859.2|12847.2|0
1634051840000|2021-10-12 15:17:20|12858.9|12846.9|12857|12845|12858.9|12846.9|12857|12845|0
1634051850000|2021-10-12 15:17:30|12857.9|12845.9|12856.7|12844.7|12857.9|12845.9|12856.7|12844.7|0
1634051860000|2021-10-12 15:17:40|12855.1|12843.1|12854.2|12842.2|12855.1|12843.1|12851.7|12839.7|0
1634051900000|2021-10-12 15:18:20|12856.7|12844.7|12858.9|12846.9|12858.9|12846.9|12856.7|12844.7|1
1634051910000|2021-10-12 15:18:30|12860.5|12848.5|12860.1|12848.1|12861.1|12849.1|12860.1|12848.1|0
1634051920000|2021-10-12 15:18:40|12858.9|12846.9|12860.1|12848.1|12860.1|12848.1|12858.9|12846.9|0
1634051930000|2021-10-12 15:18:50|12858.9|12846.9|12858.6|12846.6|12858.9|12846.9|12858.6|12846.6|0
1634051940000|2021-10-12 15:19:00|12858.9|12846.9|12856.4|12844.4|12858.9|12846.9|12856.4|12844.4|0
1634051960000|2021-10-12 15:19:20|12858.2|12846.2|12858.6|12846.6|12858.6|12846.6|12858.2|12846.2|0
1634051970000|2021-10-12 15:19:30|12857.6|12845.6|12861.1|12849.1|12863.8|12849.1|12857.6|12843.8|0
1634052020000|2021-10-12 15:20:20|12860.7|12848.7|12858.6|12846.6|12860.7|12848.7|12858.6|12846.6|0
1634052060000|2021-10-12 15:21:00|12862|12850|12863.6|12851.6|12863.6|12851.6|12862|12850|0
1634052080000|2021-10-12 15:21:20|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|12863.9|12851.9|0
1634052100000|2021-10-12 15:21:40|12864.8|12852.8|12866.1|12854.1|12866.1|12854.1|12864.8|12852.8|0
1634052120000|2021-10-12 15:22:00|12864.2|12852.2|12863.9|12851.9|12864.2|12852.2|12863.9|12851.9|0
1634052130000|2021-10-12 15:22:10|12865.7|12853.7|12868.6|12856.6|12868.9|12856.9|12865.7|12853.7|1
1634052220000|2021-10-12 15:23:40|12863.6|12851.6|12863.6|12851.6|12863.6|12851.6|12863.6|12851.6|0
1634052230000|2021-10-12 15:23:50|12861.1|12849.1|12858.6|12846.6|12863.8|12849.1|12857.7|12843.8|0
1634052240000|2021-10-12 15:24:00|12863.8|12843.8|12866.1|12854.1|12868.8|12854.1|12863.6|12843.8|0
1634052260000|2021-10-12 15:24:20|12866.7|12854.7|12866.7|12854.7|12866.7|12854.7|12866.7|12854.7|0
1634052320000|2021-10-12 15:25:20|12863.6|12851.6|12863.6|12851.6|12863.6|12851.6|12863.6|12851.6|1
1634052340000|2021-10-12 15:25:40|12864.5|12852.5|12866.1|12854.1|12866.1|12854.1|12864.5|12852.5|0
1634052350000|2021-10-12 15:25:50|12867|12855|12867|12855|12867|12855|12867|12855|0
1634052360000|2021-10-12 15:26:00|12867.3|12855.3|12866.1|12854.1|12867.3|12855.3|12866.1|12854.1|0
1634052400000|2021-10-12 15:26:40|12868.3|12856.3|12872.3|12860.3|12872.9|12860.9|12868.3|12856.3|1
1634052410000|2021-10-12 15:26:50|12872.9|12860.9|12871.1|12859.1|12872.9|12860.9|12871.1|12859.1|0
1634052420000|2021-10-12 15:27:00|12870.2|12858.2|12870.2|12858.2|12870.2|12858.2|12870.2|12858.2|0
1634052430000|2021-10-12 15:27:10|12870.8|12858.8|12871.7|12859.7|12871.7|12859.7|12870.8|12858.8|0
1634052440000|2021-10-12 15:27:20|12868.9|12856.9|12868.9|12856.9|12869.2|12857.2|12868.9|12856.9|5
1634052450000|2021-10-12 15:27:30|12872.6|12852.6|12871.7|12851.7|12872.6|12856.6|12866.4|12851.7|0
1634052460000|2021-10-12 15:27:40|12867.4|12855.4|12871.7|12851.7|12871.7|12855.4|12866.4|12851.7|0
1634052470000|2021-10-12 15:27:50|12867.4|12855.4|12866.4|12854.4|12867.4|12855.4|12866.4|12854.4|0
1634052510000|2021-10-12 15:28:30|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|0
1634052520000|2021-10-12 15:28:40|12864.6|12852.6|12864.6|12852.6|12864.6|12852.6|12864.6|12852.6|0
1634052550000|2021-10-12 15:29:10|12865.5|12853.5|12865.8|12853.8|12867.1|12855.1|12865.5|12853.5|0
1634052560000|2021-10-12 15:29:20|12865.5|12853.5|12867.1|12855.1|12867.1|12855.1|12864.6|12852.6|2
1634052570000|2021-10-12 15:29:30|12868|12856|12868.3|12856.3|12868.3|12856.3|12868|12856|2
1634052580000|2021-10-12 15:29:40|12864.6|12852.6|12866.4|12854.4|12866.4|12854.4|12864.6|12852.6|0
1634052590000|2021-10-12 15:29:50|12865.5|12853.5|12865.8|12853.8|12865.8|12853.8|12865.5|12853.5|0
1634052600000|2021-10-12 15:30:00|12868|12856|12867.1|12855.1|12868.3|12856.3|12867.1|12855.1|0
1634052610000|2021-10-12 15:30:10|12864.6|12852.6|12864.6|12852.6|12864.6|12852.6|12864.6|12852.6|0
1634052650000|2021-10-12 15:30:50|12866.2|12854.2|12867.1|12855.1|12867.1|12855.1|12866.2|12854.2|0
1634052670000|2021-10-12 15:31:10|12867.4|12855.4|12868.3|12856.3|12868.3|12856.3|12867.4|12855.4|0
1634052680000|2021-10-12 15:31:20|12869.6|12857.6|12869.6|12857.6|12869.6|12857.6|12869.6|12857.6|0
1634052730000|2021-10-12 15:32:10|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|0
1634052740000|2021-10-12 15:32:20|12870.8|12858.8|12874.3|12862.3|12874.3|12862.3|12870.8|12858.8|4
1634052750000|2021-10-12 15:32:30|12872.1|12860.1|12873|12861|12873|12861|12872.1|12860.1|0
1634052760000|2021-10-12 15:32:40|12874.3|12862.3|12873|12861|12874.3|12862.3|12873|12861|6
1634052770000|2021-10-12 15:32:50|12872.1|12860.1|12872.1|12860.1|12872.1|12860.1|12872.1|12860.1|0
1634052780000|2021-10-12 15:33:00|12874.3|12862.3|12873|12861|12874.3|12862.3|12873|12861|0
1634052790000|2021-10-12 15:33:10|||||||||1
1634052810000|2021-10-12 15:33:30|12874.3|12862.3|12874.3|12862.3|12874.3|12862.3|12874.3|12862.3|0
1634052830000|2021-10-12 15:33:50|12873|12861|12873|12861|12873|12861|12873|12861|0
1634052840000|2021-10-12 15:34:00|12872.1|12860.1|12872.1|12860.1|12872.1|12860.1|12872.1|12860.1|0
1634052860000|2021-10-12 15:34:20|12871.5|12859.5|12868.4|12856.4|12871.5|12859.5|12868.4|12856.4|0
1634052870000|2021-10-12 15:34:30|12868|12856|12869.6|12857.6|12870.5|12858.5|12868|12856|0
1634052890000|2021-10-12 15:34:50|12871.8|12859.8|12874.3|12862.3|12874.3|12862.3|12871.8|12859.8|1
1634052920000|2021-10-12 15:35:20|12874.9|12862.9|12874.9|12862.9|12874.9|12862.9|12874.9|12862.9|7
1634052930000|2021-10-12 15:35:30|12875.2|12863.2|12876.1|12864.1|12876.1|12864.1|12874.9|12862.9|0
1634052940000|2021-10-12 15:35:40|12875.8|12863.8|12875.8|12863.8|12875.8|12863.8|12875.8|12863.8|0
1634052950000|2021-10-12 15:35:50|12876.1|12864.1|12875.8|12863.8|12876.1|12864.1|12875.8|12863.8|0
1634052960000|2021-10-12 15:36:00|12874.9|12862.9|12874.9|12862.9|12874.9|12862.9|12874.9|12862.9|0
1634052970000|2021-10-12 15:36:10|12874|12862|12874|12862|12874|12862|12874|12862|0
1634053010000|2021-10-12 15:36:50|12874.9|12862.9|12874|12862|12874.9|12862.9|12874|12862|0
1634053030000|2021-10-12 15:37:10|12876.2|12864.2|12874.9|12862.9|12876.2|12864.2|12874.9|12862.9|0
1634053040000|2021-10-12 15:37:20|12875.2|12863.2|12874.9|12862.9|12876.2|12864.2|12874.9|12862.9|0
1634053050000|2021-10-12 15:37:30|12875.2|12863.2|12876.2|12864.2|12876.2|12864.2|12874.9|12862.9|0
1634053070000|2021-10-12 15:37:50|12878|12866|12878|12866|12878|12866|12878|12866|1
1634053100000|2021-10-12 15:38:20|||||||||3
1634053130000|2021-10-12 15:38:50|12876.2|12864.2|12876.2|12864.2|12876.2|12864.2|12875.8|12863.8|0
1634053140000|2021-10-12 15:39:00|12878|12866|12876.8|12864.8|12878|12866|12875.8|12863.8|1
1634053150000|2021-10-12 15:39:10|12877.1|12865.1|12878|12866|12878|12866|12877.1|12865.1|3
1634053160000|2021-10-12 15:39:20|12879|12867|12881.2|12869.2|12881.2|12869.2|12879|12867|2
1634053180000|2021-10-12 15:39:40|12878.7|12866.7|12881.2|12869.2|12881.2|12869.2|12878.7|12866.7|0
1634053200000|2021-10-12 15:40:00|12883.3|12871.3|12883.3|12871.3|12883.3|12871.3|12883.3|12871.3|0
1634053220000|2021-10-12 15:40:20|12883.7|12871.7|12881.2|12869.2|12883.7|12871.7|12881.2|12869.2|0
1634053250000|2021-10-12 15:40:50|12880.8|12868.8|12881.2|12869.2|12881.2|12869.2|12880.2|12868.2|0
1634053260000|2021-10-12 15:41:00|12880.8|12868.8|12880.8|12868.8|12880.8|12868.8|12880.8|12868.8|0
1634053300000|2021-10-12 15:41:40|12880.9|12868.9|12880.9|12868.9|12880.9|12868.9|12880.9|12868.9|0
1634053320000|2021-10-12 15:42:00|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|0
1634053330000|2021-10-12 15:42:10|12880.9|12868.9|12880.9|12868.9|12880.9|12868.9|12880.9|12868.9|0
1634053340000|2021-10-12 15:42:20|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|0
1634053380000|2021-10-12 15:43:00|12882.4|12862.4|12873.7|12861.7|12882.4|12864.2|12873.7|12861.7|0
1634053410000|2021-10-12 15:43:30|12876.4|12856.4|12871.2|12859.2|12876.4|12860.1|12871.2|12856.4|0
1634053450000|2021-10-12 15:44:10|12871.5|12859.5|12871.5|12859.5|12871.5|12859.5|12871.5|12859.5|0
1634053460000|2021-10-12 15:44:20|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|1
1634053470000|2021-10-12 15:44:30|12873|12861|12873.4|12861.4|12873.4|12861.4|12871.2|12859.2|0
1634053490000|2021-10-12 15:44:50|12873.7|12861.7|12876.4|12856.4|12876.4|12861.7|12873.7|12856.4|0
1634053510000|2021-10-12 15:45:10|12872.8|12860.8|12873.7|12861.7|12873.7|12861.7|12872.8|12860.8|0
1634053520000|2021-10-12 15:45:20|12875.5|12855.5|12875.5|12855.5|12875.5|12855.5|12875.5|12855.5|0
1634053530000|2021-10-12 15:45:30|12876.4|12856.4|12869.9|12857.9|12876.4|12859.2|12869.9|12856.4|0
1634053540000|2021-10-12 15:45:40|12868.7|12856.7|12868.9|12848.9|12868.9|12856.7|12866.2|12848.9|0
1634053550000|2021-10-12 15:45:50|12863.7|12851.7|12863.7|12851.7|12863.7|12851.7|12863.7|12851.7|1
1634053560000|2021-10-12 15:46:00|12868|12848|12868.9|12848.9|12868.9|12848.9|12868|12848|0
1634053590000|2021-10-12 15:46:30|12869|12849|12869|12849|12869|12849|12869|12849|0
1634053600000|2021-10-12 15:46:40|12865.9|12853.9|12869.3|12849.3|12869.3|12853.9|12865.9|12849.3|1
1634053620000|2021-10-12 15:47:00|12866.5|12854.5|12866.5|12854.5|12866.5|12854.5|12866.5|12854.5|0
1634053630000|2021-10-12 15:47:10|12866.9|12854.9|12866.9|12854.9|12866.9|12854.9|12866.9|12854.9|0
1634053640000|2021-10-12 15:47:20|12866.5|12854.5|12866.5|12854.5|12866.5|12854.5|12866.5|12854.5|0
1634053660000|2021-10-12 15:47:40|12866.2|12854.2|12862.8|12850.8|12866.2|12854.2|12862.5|12850.5|0
1634053670000|2021-10-12 15:47:50|12863.7|12851.7|12863.7|12851.7|12863.7|12851.7|12863.7|12851.7|0
1634053680000|2021-10-12 15:48:00|12861.5|12849.5|12861.5|12849.5|12862.8|12850.8|12861.5|12849.5|1
1634053710000|2021-10-12 15:48:30|12862.8|12850.8|12863.7|12851.7|12863.7|12851.7|12862.8|12850.8|0
1634053740000|2021-10-12 15:49:00|12862.8|12850.8|12861.5|12849.5|12862.8|12850.8|12861.5|12849.5|0
1634053760000|2021-10-12 15:49:20|12861.2|12849.2|12861.5|12849.5|12861.5|12849.5|12861.2|12849.2|0
1634053780000|2021-10-12 15:49:40|12862.2|12850.2|12864|12852|12864|12852|12862.2|12850.2|0
1634053810000|2021-10-12 15:50:10|12864.4|12852.4|12870.6|12858.6|12870.6|12858.6|12864.4|12852.4|0
1634053820000|2021-10-12 15:50:20|12871.9|12859.9|12874|12862|12874|12862|12871.5|12859.5|0
1634053830000|2021-10-12 15:50:30|12873.7|12861.7|12871.2|12859.2|12873.7|12861.7|12869.4|12857.4|5
1634053840000|2021-10-12 15:50:40|12875.5|12855.5|12874.6|12862.6|12876.5|12862.6|12872.8|12855.5|0
1634053850000|2021-10-12 15:50:50|12875|12863|12873.7|12861.7|12875|12863|12873.7|12861.7|5
1634053860000|2021-10-12 15:51:00|12874|12862|12873.7|12861.7|12874|12862|12873.7|12861.7|0
1634053870000|2021-10-12 15:51:10|12876.5|12856.5|12876.5|12856.5|12876.5|12856.5|12876.5|12856.5|0
1634053880000|2021-10-12 15:51:20|12871.8|12859.8|12876.2|12856.2|12876.2|12859.8|12870.9|12856.2|5
1634053900000|2021-10-12 15:51:40|12873|12853|12873|12853|12873|12853|12873|12853|5
1634053910000|2021-10-12 15:51:50|12869.3|12857.3|12875.5|12855.5|12875.5|12858.3|12869.3|12854.6|0
1634053930000|2021-10-12 15:52:10|12871.2|12859.2|12875.5|12855.5|12875.5|12859.2|12871.2|12854.6|0
1634053940000|2021-10-12 15:52:20|12872.2|12860.2|12869.7|12857.7|12873.4|12861.4|12869.7|12857.7|5
1634053950000|2021-10-12 15:52:30|12870.9|12858.9|12870.6|12858.6|12870.9|12858.9|12870.6|12858.6|0
1634053960000|2021-10-12 15:52:40|12868.4|12856.4|12865.9|12853.9|12868.4|12856.4|12863.7|12851.7|0
1634053970000|2021-10-12 15:52:50|12866.2|12854.2|12864.3|12852.3|12866.8|12854.8|12863.1|12851.1|5
1634053980000|2021-10-12 15:53:00|12865.3|12853.3|12865.3|12853.3|12865.3|12853.3|12865.3|12853.3|0
1634054000000|2021-10-12 15:53:20|12866.2|12854.2|12866.2|12854.2|12866.2|12854.2|12866.2|12854.2|0
1634054010000|2021-10-12 15:53:30|12870.5|12850.5|12870.5|12850.5|12870.5|12850.5|12870.5|12850.5|0
1634054020000|2021-10-12 15:53:40|12866.2|12854.2|12866.2|12854.2|12866.2|12854.2|12866.2|12854.2|0
1634054040000|2021-10-12 15:54:00|12865.3|12853.3|12870.5|12850.5|12870.5|12854.2|12865.3|12850.5|0
1634054050000|2021-10-12 15:54:10|12870.8|12850.8|12870.8|12850.8|12870.8|12850.8|12870.8|12850.8|0
1634054060000|2021-10-12 15:54:20|12871.4|12851.4|12865.3|12853.3|12871.4|12853.3|12863.1|12851.1|0
1634054070000|2021-10-12 15:54:30|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|12864.3|12852.3|0
1634054080000|2021-10-12 15:54:40|12865.3|12853.3|12866.2|12854.2|12870.5|12854.2|12865.3|12849.6|0
1634054100000|2021-10-12 15:55:00|12865.3|12853.3|12863.1|12851.1|12865.3|12853.3|12863.1|12851.1|0
1634054160000|2021-10-12 15:56:00|12860.9|12848.9|12861.9|12849.9|12861.9|12849.9|12860|12848|0
1634054170000|2021-10-12 15:56:10|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|12862.2|12850.2|0
1634054180000|2021-10-12 15:56:20|12861.9|12849.9|12860.9|12848.9|12861.9|12849.9|12860.9|12848.9|0
1634054190000|2021-10-12 15:56:30|12860|12848|12860.9|12848.9|12860.9|12848.9|12860|12848|0
1634054200000|2021-10-12 15:56:40|12861.3|12849.3|12860.9|12848.9|12862.2|12850.2|12860.9|12848.9|0
1634054210000|2021-10-12 15:56:50|12858.8|12846.8|12858.8|12846.8|12858.8|12846.8|12858.8|12846.8|0
1634054220000|2021-10-12 15:57:00|12858.4|12846.4|12858.4|12846.4|12858.4|12846.4|12858.4|12846.4|1
1634054230000|2021-10-12 15:57:10|12860.6|12848.6|12860.6|12848.6|12860.6|12848.6|12860.6|12848.6|0
1634054250000|2021-10-12 15:57:30|12864.9|12844.9|12861.5|12849.5|12865.9|12849.5|12861.5|12844.9|0
1634054260000|2021-10-12 15:57:40|12864.9|12844.9|12865.9|12845.9|12866.8|12846.8|12864.9|12844.9|0
1634054270000|2021-10-12 15:57:50|12867.4|12847.4|12868.1|12848.1|12868.1|12848.1|12867.4|12847.4|2
1634054300000|2021-10-12 15:58:20|12869|12849|12866.3|12854.3|12869|12854.3|12865.3|12849|0
1634054310000|2021-10-12 15:58:30|12870.9|12850.9|12870.9|12850.9|12870.9|12850.9|12870.9|12850.9|0
1634054330000|2021-10-12 15:58:50|12867.2|12855.2|12876.5|12856.5|12876.5|12858.9|12867.2|12854.3|0
1634054340000|2021-10-12 15:59:00|12876.8|12856.8|12877.8|12857.8|12877.8|12861.2|12873.2|12856.8|0
1634054350000|2021-10-12 15:59:10|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|12874.1|12862.1|0
1634054360000|2021-10-12 15:59:20|12877.8|12857.8|12877.8|12857.8|12877.8|12857.8|12877.8|12857.8|1
1634054370000|2021-10-12 15:59:30|12877.4|12857.4|12876.5|12856.5|12877.4|12857.4|12876.5|12856.5|0
1634054380000|2021-10-12 15:59:40|12877.8|12857.8|12875.3|12855.3|12877.8|12857.8|12875.3|12855.3|0
1634054390000|2021-10-12 15:59:50|12876.2|12856.2|12876.5|12856.5|12876.5|12856.5|12876.2|12856.2|0
1634054400000|2021-10-12 16:00:00|12877.8|12857.8|12878.7|12858.7|12878.7|12858.7|12877.8|12857.8|0
1634054410000|2021-10-12 16:00:10|12878.4|12858.4|12877.4|12857.4|12878.7|12858.7|12877.4|12857.4|0
1634054420000|2021-10-12 16:00:20|12877.8|12857.8|12879|12859|12879|12859|12877.8|12857.8|3
1634054430000|2021-10-12 16:00:30|12880.3|12860.3|12880.3|12860.3|12881.2|12861.2|12880.3|12860.3|0
1634054440000|2021-10-12 16:00:40|12881.2|12861.2|12882.8|12862.8|12882.8|12862.8|12879|12859|0
1634054450000|2021-10-12 16:00:50|12883.1|12863.1|12883.1|12863.1|12883.1|12868.1|12880.1|12863.1|9
1634054460000|2021-10-12 16:01:00|12883.4|12863.4|12883.1|12863.1|12883.4|12863.4|12883.1|12863.1|0
1634054470000|2021-10-12 16:01:10|12883.4|12863.4|12883.1|12863.1|12883.4|12863.4|12883.1|12863.1|0
1634054500000|2021-10-12 16:01:40|12884|12864|12885.3|12865.3|12885.3|12865.3|12884|12864|0
1634054510000|2021-10-12 16:01:50|12885.6|12865.6|12885.6|12865.6|12885.6|12865.6|12885.6|12865.6|0
1634054520000|2021-10-12 16:02:00|12883.1|12863.1|12880.9|12860.9|12883.1|12863.1|12880.9|12860.9|0
1634054530000|2021-10-12 16:02:10|12881.9|12861.9|12876.6|12864.6|12881.9|12864.6|12876.3|12860.3|1
1634054540000|2021-10-12 16:02:20|12877.9|12865.9|12882.5|12862.5|12882.5|12865.9|12877.9|12861.2|1
1634054580000|2021-10-12 16:03:00|12876|12864|12881.5|12861.5|12881.5|12864.3|12876|12861.5|0
1634054590000|2021-10-12 16:03:10|12877.2|12865.2|12876|12864|12877.2|12865.2|12876|12864|0
1634054600000|2021-10-12 16:03:20|12876.3|12864.3|12881.5|12861.5|12881.5|12864.3|12876.3|12861.5|0
1634054610000|2021-10-12 16:03:30|12883.4|12863.4|12883.4|12863.4|12883.4|12863.4|12883.4|12863.4|0
1634054620000|2021-10-12 16:03:40|12882.5|12862.5|12876.3|12864.3|12882.5|12865.2|12874.1|12862.1|0
1634054630000|2021-10-12 16:03:50|12876|12864|12876|12864|12880.3|12864.9|12876|12860.3|0
1634054640000|2021-10-12 16:04:00|12879.6|12859.6|12880.9|12860.9|12881.2|12861.2|12879.6|12859.6|4
1634054650000|2021-10-12 16:04:10|12881.2|12861.2|12884|12864|12884|12864|12881.2|12861.2|3
1634054660000|2021-10-12 16:04:20|12884.4|12864.4|12885.3|12865.3|12885.3|12865.3|12884.4|12864.4|0
1634054670000|2021-10-12 16:04:30|12883.1|12863.1|12882.8|12862.8|12884|12864|12882.8|12862.8|0
1634054680000|2021-10-12 16:04:40|12883.1|12863.1|12883.1|12863.1|12883.1|12863.1|12883.1|12863.1|0
1634054690000|2021-10-12 16:04:50|12881.7|12869.7|12881.6|12869.6|12882.6|12870.6|12881.6|12869.6|3
1634054700000|2021-10-12 16:05:00|12883.4|12863.4|12879.1|12867.1|12883.4|12867.4|12879.1|12863.4|0
1634054710000|2021-10-12 16:05:10|12882.8|12862.8|12882.8|12862.8|12882.8|12862.8|12882.8|12862.8|0
1634054720000|2021-10-12 16:05:20|12879.1|12867.1|12881|12869|12881|12869|12879.1|12867.1|0
1634054730000|2021-10-12 16:05:30|12884.4|12864.4|12879.1|12867.1|12884.4|12867.1|12879.1|12864.4|0
1634054750000|2021-10-12 16:05:50|12878.2|12866.2|12879.1|12867.1|12881.9|12867.1|12878.2|12861.9|0
1634054780000|2021-10-12 16:06:20|12881.9|12861.9|12881.9|12861.9|12881.9|12861.9|12881.9|12861.9|0
1634054790000|2021-10-12 16:06:30|12878.5|12866.5|12877.3|12865.3|12879.1|12867.1|12877.3|12865.3|0
1634054830000|2021-10-12 16:07:10|12877.6|12865.6|12879.5|12867.5|12879.5|12867.5|12877.6|12865.6|0
1634054850000|2021-10-12 16:07:30|12881.3|12869.3|12879.5|12867.5|12881.3|12869.3|12879.5|12867.5|0
1634054880000|2021-10-12 16:08:00|12880.4|12868.4|12879.5|12867.5|12880.4|12868.4|12879.5|12867.5|0
1634054890000|2021-10-12 16:08:10|12880.4|12868.4|12880.4|12868.4|12880.4|12868.4|12880.4|12868.4|0
1634054900000|2021-10-12 16:08:20|12881.6|12869.6|12881.6|12869.6|12881.6|12869.6|12881.6|12869.6|0
1634054910000|2021-10-12 16:08:30|12881.3|12869.3|12880.4|12868.4|12881.3|12869.3|12880.4|12868.4|0
1634054940000|2021-10-12 16:09:00|12880.7|12868.7|12882|12870|12882|12870|12880.7|12868.7|0
1634054950000|2021-10-12 16:09:10|12880.4|12868.4|12882|12870|12882|12870|12879.5|12867.5|0
1634055000000|2021-10-12 16:10:00|12881.3|12869.3|12879.5|12867.5|12881.3|12869.3|12877.3|12865.3|0
1634055010000|2021-10-12 16:10:10|12878.5|12866.5|12878.5|12866.5|12878.5|12866.5|12878.5|12866.5|0
1634055030000|2021-10-12 16:10:30|12877.3|12865.3|12877.3|12865.3|12877.3|12865.3|12877.3|12865.3|0
1634055040000|2021-10-12 16:10:40|12875.1|12863.1|12875.1|12863.1|12875.1|12863.1|12875.1|12863.1|0
1634055050000|2021-10-12 16:10:50|12872.3|12860.3|12872.3|12860.3|12872.3|12860.3|12872.3|12860.3|3
1634055060000|2021-10-12 16:11:00|12872|12860|12872|12860|12872|12860|12869.8|12857.8|0
1634055070000|2021-10-12 16:11:10|12873.2|12861.2|12874.5|12862.5|12874.5|12862.5|12873.2|12861.2|2
1634055080000|2021-10-12 16:11:20|12874.2|12862.2|12874.2|12862.2|12874.2|12862.2|12874.2|12862.2|0
1634055090000|2021-10-12 16:11:30|12873.2|12861.2|12874.5|12862.5|12874.5|12862.5|12873.2|12861.2|0
1634055100000|2021-10-12 16:11:40|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|0
1634055110000|2021-10-12 16:11:50|12875.4|12863.4|12874.5|12862.5|12875.4|12863.4|12874.5|12862.5|0
1634055120000|2021-10-12 16:12:00|12872.6|12860.6|12873.2|12861.2|12875.7|12861.2|12871.3|12854.7|0
1634055130000|2021-10-12 16:12:10|12873.6|12861.6|12874.5|12862.5|12874.5|12862.5|12873.6|12861.6|0
1634055180000|2021-10-12 16:13:00|12874.2|12862.2|12874.2|12862.2|12874.2|12862.2|12874.2|12862.2|0
1634055210000|2021-10-12 16:13:30|12876.3|12864.3|12878.5|12866.5|12878.5|12866.5|12876.3|12864.3|0
1634055220000|2021-10-12 16:13:40|12878.2|12866.2|12878.2|12866.2|12878.2|12866.2|12878.2|12866.2|0
1634055240000|2021-10-12 16:14:00|12877.3|12865.3|12878.5|12866.5|12878.5|12866.5|12877.3|12865.3|0
1634055280000|2021-10-12 16:14:40|12876.7|12864.7|12875.7|12863.7|12876.7|12864.7|12875.7|12863.7|0
1634055290000|2021-10-12 16:14:50|12875.4|12863.4|12875.7|12863.7|12875.7|12863.7|12875.4|12863.4|0
1634055310000|2021-10-12 16:15:10|12874.8|12862.8|12874.8|12862.8|12874.8|12862.8|12874.8|12862.8|0
1634055320000|2021-10-12 16:15:20|12874.5|12862.5|12872.6|12860.6|12874.5|12862.5|12872.6|12860.6|0
1634055330000|2021-10-12 16:15:30|12872|12860|12869.8|12857.8|12872|12860|12869.8|12857.8|1
1634055360000|2021-10-12 16:16:00|12868.9|12856.9|12872|12860|12872|12860|12868.9|12856.9|0
1634055390000|2021-10-12 16:16:30|12869.8|12857.8|12871.1|12859.1|12871.1|12859.1|12869.8|12857.8|0
1634055420000|2021-10-12 16:17:00|12872|12860|12872|12860|12872|12860|12872|12860|0
1634055470000|2021-10-12 16:17:50|12872.9|12860.9|12873.3|12861.3|12873.3|12861.3|12872.9|12860.9|0
1634055490000|2021-10-12 16:18:10|12872.3|12860.3|12872.3|12860.3|12872.3|12860.3|12872|12860|0
1634055500000|2021-10-12 16:18:20|12873.3|12861.3|12874.2|12862.2|12874.2|12862.2|12873.3|12861.3|0
1634055510000|2021-10-12 16:18:30|12872.3|12860.3|12872|12860|12872.3|12860.3|12872|12860|0
1634055540000|2021-10-12 16:19:00|12871.1|12859.1|12871.1|12859.1|12871.1|12859.1|12870.8|12858.8|0
1634055560000|2021-10-12 16:19:20|12869.8|12857.8|12868.9|12856.9|12869.8|12857.8|12868.9|12856.9|0
1634055570000|2021-10-12 16:19:30|12867.7|12855.7|12868|12856|12868.9|12856.9|12867.7|12855.7|6
1634055590000|2021-10-12 16:19:50|12867.1|12855.1|12865.8|12853.8|12867.1|12855.1|12865.8|12853.8|0
1634055620000|2021-10-12 16:20:20|12863.3|12851.3|12863|12851|12863.3|12851.3|12863|12851|3
1634055630000|2021-10-12 16:20:30|12862.1|12850.1|12863.3|12851.3|12863.3|12851.3|12860.8|12848.8|0
1634055640000|2021-10-12 16:20:40|12863|12851|12865.5|12853.5|12865.5|12853.5|12863|12851|0
1634055650000|2021-10-12 16:20:50|12866.8|12854.8|12868.3|12856.3|12868.3|12856.3|12866.8|12854.8|1
1634055660000|2021-10-12 16:21:00|12868.6|12856.6|12870.8|12858.8|12872.1|12860.1|12868.6|12856.6|0
1634055690000|2021-10-12 16:21:30|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|3
1634055700000|2021-10-12 16:21:40|12870.8|12858.8|12872.1|12860.1|12873.3|12861.3|12870.8|12858.8|1
1634055710000|2021-10-12 16:21:50|12873|12861|12873|12861|12873|12861|12873|12861|0
1634055720000|2021-10-12 16:22:00|12870.8|12858.8|12869.9|12857.9|12870.8|12858.8|12869.9|12857.9|0
1634055730000|2021-10-12 16:22:10|12870.8|12858.8|12870.8|12858.8|12870.8|12858.8|12870.8|12858.8|0
1634055740000|2021-10-12 16:22:20|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|12869.9|12857.9|0
1634055750000|2021-10-12 16:22:30|12868.3|12856.3|12868.3|12856.3|12868.3|12856.3|12868.3|12856.3|0
1634055760000|2021-10-12 16:22:40|12867.4|12855.4|12867.4|12855.4|12867.4|12855.4|12867.4|12855.4|1
1634055770000|2021-10-12 16:22:50|12868.3|12856.3|12868.3|12856.3|12868.3|12856.3|12868.3|12856.3|0
1634055780000|2021-10-12 16:23:00|12867.4|12855.4|12865.8|12853.8|12867.4|12855.4|12865.5|12853.5|0
1634055800000|2021-10-12 16:23:20|12864.9|12852.9|12863.3|12851.3|12864.9|12852.9|12863.3|12851.3|0
1634055820000|2021-10-12 16:23:40|12860.8|12848.8|12860.8|12848.8|12860.8|12848.8|12860.8|12848.8|8
1634055830000|2021-10-12 16:23:50|12860.5|12848.5|12860.5|12848.5|12860.5|12848.5|12860.5|12848.5|1
1634055840000|2021-10-12 16:24:00|12860.8|12848.8|12863.3|12851.3|12863.3|12851.3|12859.9|12847.9|0
1634055860000|2021-10-12 16:24:20|12862.4|12850.4|12862.4|12850.4|12862.4|12850.4|12862.4|12850.4|1
1634055870000|2021-10-12 16:24:30|12863.3|12851.3|12864.6|12852.6|12864.6|12852.6|12863.3|12851.3|2
1634055880000|2021-10-12 16:24:40|12867.4|12855.4|12867.4|12855.4|12867.4|12855.4|12867.4|12855.4|0
1634055890000|2021-10-12 16:24:50|12866.4|12854.4|12865.5|12853.5|12866.4|12854.4|12865.5|12853.5|0
1634055900000|2021-10-12 16:25:00|12867.4|12855.4|12869|12857|12869|12857|12867.4|12855.4|4
1634055910000|2021-10-12 16:25:10|12868.4|12856.4|12867.1|12855.1|12868.4|12856.4|12867.1|12855.1|12
1634055920000|2021-10-12 16:25:20|12868.1|12856.1|12870.6|12858.6|12874.2|12858.6|12868.1|12854.2|3
1634055930000|2021-10-12 16:25:30|12871.5|12859.5|12871.5|12859.5|12871.5|12859.5|12871.5|12859.5|1
1634055940000|2021-10-12 16:25:40|12871.2|12859.2|12869|12857|12871.2|12859.2|12866.8|12854.8|3
1634055950000|2021-10-12 16:25:50|12867.7|12855.7|12869|12857|12869|12857|12867.7|12855.7|0
1634055960000|2021-10-12 16:26:00|12868.4|12856.4|12867.7|12855.7|12868.4|12856.4|12867.7|12855.7|0
1634055970000|2021-10-12 16:26:10|12866.8|12854.8|12868.1|12856.1|12868.1|12856.1|12866.8|12854.8|3
1634056000000|2021-10-12 16:26:40|12867.4|12855.4|12867.4|12855.4|12867.4|12855.4|12867.4|12855.4|0
1634056020000|2021-10-12 16:27:00|12865.5|12853.5|12865.5|12853.5|12865.5|12853.5|12865.5|12853.5|0
1634056030000|2021-10-12 16:27:10|12866.5|12854.5|12869.6|12857.6|12869.6|12857.6|12866.5|12854.5|0
1634056040000|2021-10-12 16:27:20|12870.5|12858.5|12870.5|12858.5|12870.5|12858.5|12870.5|12858.5|0
1634056050000|2021-10-12 16:27:30|12870.2|12858.2|12867.4|12855.4|12870.2|12858.2|12865.5|12853.5|0
1634056070000|2021-10-12 16:27:50|12865.5|12853.5|12864.6|12852.6|12865.5|12853.5|12864.6|12852.6|0
1634056080000|2021-10-12 16:28:00|12865.5|12853.5|12865.5|12853.5|12865.5|12853.5|12865.5|12853.5|1
1634056090000|2021-10-12 16:28:10|12865.9|12853.9|12867.4|12855.4|12867.4|12855.4|12865.9|12853.9|4
1634056100000|2021-10-12 16:28:20|12867.7|12855.7|12867.4|12855.4|12867.7|12855.7|12867.4|12855.4|1
1634056110000|2021-10-12 16:28:30|12866.5|12854.5|12866.5|12854.5|12867.4|12855.4|12866.5|12854.5|0
1634056150000|2021-10-12 16:29:10|12865.2|12853.2|12864.9|12852.9|12865.2|12853.2|12864.9|12852.9|0
1634056170000|2021-10-12 16:29:30|12862.7|12850.7|12862.7|12850.7|12862.7|12850.7|12862.7|12850.7|0
1634056180000|2021-10-12 16:29:40|12863|12851|12860.9|12848.9|12863|12851|12860.9|12848.9|4
1634056200000|2021-10-12 16:30:00|12859.6|12847.6|12862.4|12850.4|12862.4|12850.4|12859.6|12847.6|2
1634056210000|2021-10-12 16:30:10|12863.3|12851.3|12863.3|12851.3|12863.3|12851.3|12863.3|12851.3|0
1634056220000|2021-10-12 16:30:20|12863.7|12851.7|12862.7|12850.7|12863.7|12851.7|12862.7|12850.7|0
1634056240000|2021-10-12 16:30:40|12863.4|12851.4|12864|12852|12864.3|12852.3|12863.4|12851.4|0
1634056250000|2021-10-12 16:30:50|12864.3|12852.3|12865.2|12853.2|12865.2|12853.2|12864.3|12852.3|0
1634056260000|2021-10-12 16:31:00|12864.9|12852.9|12862.1|12850.1|12864.9|12852.9|12860.9|12848.9|0
1634056270000|2021-10-12 16:31:10|12863.1|12851.1|12863.1|12851.1|12863.1|12851.1|12863.1|12851.1|0
1634056280000|2021-10-12 16:31:20|12863.4|12851.4|12865.2|12853.2|12865.2|12853.2|12863.4|12851.4|0
1634056290000|2021-10-12 16:31:30|12866.8|12854.8|12868.1|12856.1|12868.1|12856.1|12866.8|12854.8|2
1634056300000|2021-10-12 16:31:40|12867.7|12855.7|12867.7|12855.7|12867.7|12855.7|12867.7|12855.7|0
1634056320000|2021-10-12 16:32:00|12868.7|12856.7|12865.2|12853.2|12869|12857|12865.2|12853.2|0
1634056330000|2021-10-12 16:32:10|12864.9|12852.9|12864.9|12852.9|12864.9|12852.9|12864.9|12852.9|0
1634056340000|2021-10-12 16:32:20|12864|12852|12862.7|12850.7|12864|12852|12862.7|12850.7|0
1634056350000|2021-10-12 16:32:30|12864|12852|12860.6|12848.6|12864|12852|12860.6|12848.6|2
1634056380000|2021-10-12 16:33:00|12856.9|12844.9|12856.5|12844.5|12856.9|12844.9|12855.6|12843.6|21
1634056390000|2021-10-12 16:33:10|12854.7|12842.7|12855|12843|12855.9|12843.9|12852.8|12840.8|16
1634056400000|2021-10-12 16:33:20|12856.3|12844.3|12851.3|12839.3|12856.3|12844.3|12851.3|12839.3|7
1634056410000|2021-10-12 16:33:30|12850.4|12838.4|12850.4|12838.4|12850.4|12838.4|12850.4|12838.4|0
1634056420000|2021-10-12 16:33:40|12850.1|12838.1|12848.5|12836.5|12850.1|12838.1|12848.5|12836.5|1
1634056430000|2021-10-12 16:33:50|12848.2|12836.2|12846.3|12834.3|12848.2|12836.2|12846.3|12834.3|0
1634056440000|2021-10-12 16:34:00|12848.5|12836.5|12844.7|12832.7|12848.5|12836.5|12844.7|12832.7|6
1634056450000|2021-10-12 16:34:10|12845.7|12833.7|12845.7|12833.7|12845.7|12833.7|12845.7|12833.7|0
1634056470000|2021-10-12 16:34:30|12846|12834|12847.8|12835.8|12847.8|12835.8|12846|12834|4
1634056480000|2021-10-12 16:34:40|12846.9|12834.9|12846.9|12834.9|12846.9|12834.9|12845.7|12833.7|0
1634056490000|2021-10-12 16:34:50|12846.6|12834.6|12843.8|12831.8|12846.6|12834.6|12843.5|12831.5|0
1634056500000|2021-10-12 16:35:00|12844.7|12832.7|12843.5|12831.5|12845.3|12833.3|12843.5|12831.5|0
1634056520000|2021-10-12 16:35:20|||||||||2
1634056560000|2021-10-12 16:36:00|12843.8|12831.8|12839.1|12827.1|12843.8|12831.8|12839.1|12827.1|4
1634056570000|2021-10-12 16:36:10|12836.6|12824.6|12838.8|12826.8|12838.8|12826.8|12836.6|12824.6|4
1634056580000|2021-10-12 16:36:20|12837.6|12825.6|12836.6|12824.6|12838.5|12826.5|12836.6|12824.6|3
1634056590000|2021-10-12 16:36:30|12837|12825|12837|12825|12837|12825|12837|12825|2
1634056600000|2021-10-12 16:36:40|12838.8|12826.8|12839.5|12827.5|12839.5|12827.5|12838.8|12826.8|0
1634056620000|2021-10-12 16:37:00|12840.4|12828.4|12839.5|12827.5|12840.4|12828.4|12839.5|12827.5|0
1634056630000|2021-10-12 16:37:10|12841.3|12829.3|12841.3|12829.3|12841.3|12829.3|12841.3|12829.3|0
1634056650000|2021-10-12 16:37:30|12842.2|12830.2|12842.2|12830.2|12842.2|12830.2|12842.2|12830.2|0
1634056660000|2021-10-12 16:37:40|12843.2|12831.2|12841.3|12829.3|12843.2|12831.2|12841.3|12829.3|0
1634056680000|2021-10-12 16:38:00|12842.2|12830.2|12839.1|12827.1|12842.2|12830.2|12839.1|12827.1|0
1634056710000|2021-10-12 16:38:30|12839.5|12827.5|12840.4|12828.4|12840.4|12828.4|12839.5|12827.5|0
1634056720000|2021-10-12 16:38:40|12841.3|12829.3|12841.3|12829.3|12841.3|12829.3|12841.3|12829.3|0
1634056730000|2021-10-12 16:38:50|12840.1|12828.1|12837|12825|12840.1|12828.1|12837|12825|2
1634056740000|2021-10-12 16:39:00|12838.8|12826.8|12837.9|12825.9|12838.8|12826.8|12837.9|12825.9|0
1634056750000|2021-10-12 16:39:10|12838.2|12826.2|12838.2|12826.2|12838.2|12826.2|12838.2|12826.2|0
1634056770000|2021-10-12 16:39:30|12839.2|12827.2|12839.2|12827.2|12839.2|12827.2|12839.2|12827.2|0
1634056790000|2021-10-12 16:39:50|12838.5|12826.5|12838.5|12826.5|12838.5|12826.5|12838.5|12826.5|0
1634056800000|2021-10-12 16:40:00|12840.7|12828.7|12838.5|12826.5|12840.7|12828.7|12838.5|12826.5|0
1634056810000|2021-10-12 16:40:10|12840.7|12828.7|12840.7|12828.7|12840.7|12828.7|12840.7|12828.7|0
1634056820000|2021-10-12 16:40:20|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|12839.8|12827.8|0
1634056830000|2021-10-12 16:40:30|12840.7|12828.7|12840.7|12828.7|12840.7|12828.7|12840.7|12828.7|0
1634056850000|2021-10-12 16:40:50|12838.5|12826.5|12838.5|12826.5|12838.5|12826.5|12838.5|12826.5|0
1634056870000|2021-10-12 16:41:10|12836.7|12824.7|12836.7|12824.7|12836.7|12824.7|12836.7|12824.7|3
1634056880000|2021-10-12 16:41:20|12836.3|12824.3|12836.3|12824.3|12836.3|12824.3|12836.3|12824.3|0
1634056890000|2021-10-12 16:41:30|12832.3|12820.3|12836.3|12824.3|12836.3|12824.3|12832.3|12820.3|0
1634056910000|2021-10-12 16:41:50|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|0
1634056930000|2021-10-12 16:42:10|12834.2|12822.2|12832.3|12820.3|12834.2|12822.2|12832.3|12820.3|0
1634056950000|2021-10-12 16:42:30|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|0
1634056960000|2021-10-12 16:42:40|12833.6|12821.6|12832.3|12820.3|12834.5|12822.5|12832.3|12820.3|0
1634057000000|2021-10-12 16:43:20|12834.5|12822.5|12832.3|12820.3|12834.5|12822.5|12832.3|12820.3|4
1634057010000|2021-10-12 16:43:30|||||||||1
1634057030000|2021-10-12 16:43:50|||||||||3
1634057040000|2021-10-12 16:44:00|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|12832.3|12820.3|0
1634057050000|2021-10-12 16:44:10|12832.3|12820.3|12832.3|12820.3|12832.3|12820.3|12832.3|12820.3|1
1634057070000|2021-10-12 16:44:30|12832.6|12820.6|12832.6|12820.6|12832.6|12820.6|12832.6|12820.6|0
1634057080000|2021-10-12 16:44:40|12833.6|12821.6|12833.6|12821.6|12834.5|12822.5|12832.3|12820.3|0
1634057110000|2021-10-12 16:45:10|||||||||1
1634057120000|2021-10-12 16:45:20|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|0
1634057170000|2021-10-12 16:46:10|12835.4|12823.4|12834.5|12822.5|12835.4|12823.4|12834.5|12822.5|0
1634057190000|2021-10-12 16:46:30|12833.2|12821.2|12837.9|12817.9|12837.9|12821.2|12833.2|12817.9|38
1634057200000|2021-10-12 16:46:40|12833.5|12821.5|12833.5|12821.5|12833.5|12821.5|12833.5|12821.5|0
1634057210000|2021-10-12 16:46:50|12833.9|12821.9|12833.9|12821.9|12833.9|12821.9|12833.9|12821.9|0
1634057230000|2021-10-12 16:47:10|12836.4|12824.4|12836|12824|12836.4|12824.4|12836|12824|0
1634057240000|2021-10-12 16:47:20|12834.8|12822.8|12833.9|12821.9|12834.8|12822.8|12833.9|12821.9|0
1634057250000|2021-10-12 16:47:30|12832.6|12820.6|12833.9|12821.9|12833.9|12821.9|12832.6|12820.6|0
1634057260000|2021-10-12 16:47:40|12831.7|12819.7|12833.9|12821.9|12833.9|12821.9|12831.7|12819.7|0
1634057270000|2021-10-12 16:47:50|12833.5|12821.5|12831.4|12819.4|12833.5|12821.5|12831.4|12819.4|5
1634057310000|2021-10-12 16:48:30|12829.2|12817.2|12827|12815|12829.2|12817.2|12824.8|12812.8|2
1634057330000|2021-10-12 16:48:50|12828.9|12816.9|12828.9|12816.9|12828.9|12816.9|12828.9|12816.9|0
1634057340000|2021-10-12 16:49:00|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|0
1634057350000|2021-10-12 16:49:10|12832|12820|12839.7|12819.7|12839.7|12820.9|12831.7|12818.5|4
1634057360000|2021-10-12 16:49:20|12838.8|12818.8|12833.2|12821.2|12839.4|12822.2|12833.2|12818.5|0
1634057370000|2021-10-12 16:49:30|12833.6|12821.6|12833.6|12821.6|12833.6|12821.6|12833.6|12821.6|0
1634057390000|2021-10-12 16:49:50|12833.2|12821.2|12833.6|12821.6|12839.4|12822.5|12833.2|12818.5|0
1634057400000|2021-10-12 16:50:00|12832.6|12820.6|12833.6|12821.6|12833.6|12821.6|12832.6|12820.6|0
1634057430000|2021-10-12 16:50:30|12832.3|12820.3|12832.3|12820.3|12832.3|12820.3|12832.3|12820.3|0
1634057440000|2021-10-12 16:50:40|12830.5|12818.5|12830.5|12818.5|12830.5|12818.5|12830.5|12818.5|0
1634057460000|2021-10-12 16:51:00|12831.1|12819.1|12831.1|12819.1|12831.1|12819.1|12831.1|12819.1|0
1634057470000|2021-10-12 16:51:10|12830.1|12818.1|12828.9|12816.9|12830.1|12818.1|12828.9|12816.9|0
1634057500000|2021-10-12 16:51:40|12829.5|12817.5|12830.1|12818.1|12830.1|12818.1|12829.5|12817.5|0
1634057510000|2021-10-12 16:51:50|12829.2|12817.2|12829.2|12817.2|12829.2|12817.2|12829.2|12817.2|0
1634057520000|2021-10-12 16:52:00|12826.1|12814.1|12826.1|12814.1|12827|12815|12826.1|12814.1|1
1634057530000|2021-10-12 16:52:10|12825.8|12813.8|12823.6|12811.6|12825.8|12813.8|12823.6|12811.6|4
1634057540000|2021-10-12 16:52:20|12824.5|12812.5|12823.3|12811.3|12824.5|12812.5|12822.4|12810.4|0
1634057550000|2021-10-12 16:52:30|12822.4|12810.4|12822.4|12810.4|12823.3|12811.3|12822.4|12810.4|0
1634057590000|2021-10-12 16:53:10|12823.3|12811.3|12822.4|12810.4|12823.3|12811.3|12822.4|12810.4|0
1634057620000|2021-10-12 16:53:40|12823.3|12811.3|12824.2|12812.2|12824.2|12812.2|12822.4|12810.4|0
1634057640000|2021-10-12 16:54:00|12826.1|12814.1|12824.2|12812.2|12826.1|12814.1|12824.2|12812.2|12
1634057650000|2021-10-12 16:54:10|12825.8|12813.8|12825.5|12813.5|12826.1|12814.1|12825.5|12813.5|0
1634057680000|2021-10-12 16:54:40|12824.6|12812.6|12824.6|12812.6|12824.6|12812.6|12824.6|12812.6|0
1634057690000|2021-10-12 16:54:50|12826.4|12814.4|12822.4|12810.4|12826.4|12814.4|12822.4|12810.4|10
1634057700000|2021-10-12 16:55:00|12823.3|12811.3|12822.4|12810.4|12823.3|12811.3|12822.4|12810.4|0
1634057720000|2021-10-12 16:55:20|12823.3|12811.3|12824.6|12812.6|12824.6|12812.6|12823.3|12811.3|0
1634057730000|2021-10-12 16:55:30|12825.5|12813.5|12823.6|12811.6|12825.5|12813.5|12823.6|12811.6|0
1634057750000|2021-10-12 16:55:50|12822.4|12810.4|12819.9|12807.9|12822.4|12810.4|12819.9|12807.9|9
1634057760000|2021-10-12 16:56:00|||||||||5
1634057770000|2021-10-12 16:56:10|12821.7|12809.7|12822.1|12810.1|12822.1|12810.1|12819.9|12807.9|0
1634057780000|2021-10-12 16:56:20|12821.1|12809.1|12819.9|12807.9|12821.1|12809.1|12819.9|12807.9|0
1634057790000|2021-10-12 16:56:30|12819.2|12807.2|12819.6|12807.6|12819.9|12807.9|12819.2|12807.2|30
1634057810000|2021-10-12 16:56:50|12819.2|12807.2|12819.2|12807.2|12819.6|12807.6|12819.2|12807.2|3
1634057840000|2021-10-12 16:57:20|||||||||30
1634057850000|2021-10-12 16:57:30|12818.9|12806.9|12812.1|12800.1|12818.9|12806.9|12812.1|12800.1|6
1634057860000|2021-10-12 16:57:40|12813.9|12801.9|12813|12801|12813.9|12801.9|12812.1|12800.1|4
1634057870000|2021-10-12 16:57:50|12814.2|12802.2|12815.8|12803.8|12816.1|12804.1|12814.2|12802.2|0
1634057880000|2021-10-12 16:58:00|12816.1|12804.1|12814.2|12802.2|12816.1|12804.1|12813.3|12801.3|1
1634057890000|2021-10-12 16:58:10|12813.3|12801.3|12812.1|12800.1|12813.3|12801.3|12812.1|12800.1|0
1634057910000|2021-10-12 16:58:30|12809.9|12797.9|12812.1|12800.1|12812.1|12800.1|12809.9|12797.9|0
1634057920000|2021-10-12 16:58:40|12813.3|12801.3|12812.1|12800.1|12813.3|12801.3|12812.1|12800.1|3
1634057940000|2021-10-12 16:59:00|12813|12801|12811.8|12799.8|12813|12801|12811.8|12799.8|0
1634057950000|2021-10-12 16:59:10|||||||||1
1634057960000|2021-10-12 16:59:20|12813.6|12801.6|12813.6|12801.6|12813.6|12801.6|12813.6|12801.6|1
1634057970000|2021-10-12 16:59:30|12812.7|12800.7|12811.8|12799.8|12812.7|12800.7|12811.8|12799.8|1
1634057980000|2021-10-12 16:59:40|12812.1|12800.1|12812.1|12800.1|12812.1|12800.1|12812.1|12800.1|11
1634057990000|2021-10-12 16:59:50|12811.2|12799.2|12812.1|12800.1|12812.1|12800.1|12809.9|12797.9|1
1634058000000|2021-10-12 17:00:00|12811.8|12799.8|12809.6|12797.6|12811.8|12799.8|12807.4|12795.4|13
1634058010000|2021-10-12 17:00:10|12810.5|12798.5|12815.5|12803.5|12817|12804.4|12810.5|12797|0
1634058020000|2021-10-12 17:00:20|12815.2|12803.2|12817.1|12805.1|12817.1|12805.1|12814.3|12802.3|0
1634058030000|2021-10-12 17:00:30|12816.8|12804.8|12814.9|12802.9|12816.8|12804.8|12814.9|12802.9|1
1634058040000|2021-10-12 17:00:40|12814.3|12802.3|12819.3|12807.3|12819.3|12807.3|12814.3|12802.3|4
1634058050000|2021-10-12 17:00:50|12819.6|12807.6|12819.6|12807.6|12819.9|12807.9|12819.3|12807.3|0
1634058060000|2021-10-12 17:01:00|12819.9|12807.9|12816.8|12804.8|12819.9|12807.9|12816.8|12804.8|0
1634058080000|2021-10-12 17:01:20|12818.9|12806.9|12818.9|12806.9|12818.9|12806.9|12818.9|12806.9|0
1634058090000|2021-10-12 17:01:30|12817.7|12805.7|12818.9|12806.9|12818.9|12806.9|12817.7|12805.7|0
1634058100000|2021-10-12 17:01:40|12818.6|12806.6|12819.3|12807.3|12819.3|12807.3|12818.6|12806.6|3
1634058110000|2021-10-12 17:01:50|12819.6|12807.6|12819.6|12807.6|12819.6|12807.6|12819.6|12807.6|0
1634058130000|2021-10-12 17:02:10|12819.9|12807.9|12814.9|12802.9|12821.8|12809.8|12814.9|12802.9|1
1634058140000|2021-10-12 17:02:20|12816.2|12804.2|12815.8|12803.8|12816.2|12804.2|12815.8|12803.8|0
1634058150000|2021-10-12 17:02:30|12814.9|12802.9|12814.9|12802.9|12814.9|12802.9|12814.9|12802.9|0
1634058160000|2021-10-12 17:02:40|||||||||1
1634058170000|2021-10-12 17:02:50|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|12814.3|12802.3|1
1634058180000|2021-10-12 17:03:00|12815.8|12803.8|12818|12806|12819.3|12807.3|12815.8|12803.8|0
1634058190000|2021-10-12 17:03:10|12817.7|12805.7|12814.6|12802.6|12817.7|12805.7|12814.6|12802.6|0
1634058220000|2021-10-12 17:03:40|12815.8|12803.8|12816.8|12804.8|12816.8|12804.8|12815.8|12803.8|0
1634058230000|2021-10-12 17:03:50|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|0
1634058280000|2021-10-12 17:04:40|12814.9|12802.9|12816.8|12804.8|12816.8|12804.8|12814.9|12802.9|0
1634058290000|2021-10-12 17:04:50|12815.9|12803.9|12819.3|12807.3|12819.3|12807.3|12815.9|12803.9|0
1634058330000|2021-10-12 17:05:30|12819.6|12807.6|12818.7|12806.7|12821.8|12809.8|12817.4|12805.4|0
1634058340000|2021-10-12 17:05:40|12819.6|12807.6|12819.6|12807.6|12819.6|12807.6|12818.7|12806.7|10
1634058350000|2021-10-12 17:05:50|12819.9|12807.9|12818.7|12806.7|12821.8|12809.8|12818.7|12806.7|1
1634058360000|2021-10-12 17:06:00|12819.6|12807.6|12818.4|12806.4|12819.6|12807.6|12817.7|12805.7|5
1634058370000|2021-10-12 17:06:10|12817.1|12805.1|12816.8|12804.8|12817.1|12805.1|12816.8|12804.8|0
1634058380000|2021-10-12 17:06:20|12814.9|12802.9|12818.4|12806.4|12818.4|12806.4|12814.9|12802.9|0
1634058390000|2021-10-12 17:06:30|12819.3|12807.3|12819.3|12807.3|12819.3|12807.3|12818.4|12806.4|0
1634058410000|2021-10-12 17:06:50|12820.2|12808.2|12821.8|12809.8|12824.5|12809.8|12820.2|12804.5|0
1634058430000|2021-10-12 17:07:10|12824|12812|12826.5|12814.5|12826.5|12814.5|12824|12812|0
1634058440000|2021-10-12 17:07:20|12827.7|12815.7|12829.3|12817.3|12830.2|12818.2|12827.4|12815.4|1
1634058450000|2021-10-12 17:07:30|12829|12817|12827.7|12815.7|12829|12817|12827.7|12815.7|0
1634058460000|2021-10-12 17:07:40|12828|12816|12830.5|12818.5|12830.5|12818.5|12828|12816|1
1634058470000|2021-10-12 17:07:50|12830.9|12818.9|12831.8|12819.8|12831.8|12819.8|12830.9|12818.9|0
1634058480000|2021-10-12 17:08:00|12836.1|12816.1|12831.8|12819.8|12837|12820.7|12831.8|12816.1|0
1634058490000|2021-10-12 17:08:10|12834|12822|12831.8|12819.8|12834.3|12822.3|12830.8|12818.8|3
1634058500000|2021-10-12 17:08:20|12837|12817|12829|12817|12837|12820.7|12828|12816|3
1634058510000|2021-10-12 17:08:30|12831.7|12811.7|12834.2|12814.2|12834.2|12817.9|12829|12811.7|0
1634058520000|2021-10-12 17:08:40|12831.5|12819.5|12831.5|12819.5|12831.5|12819.5|12831.5|12819.5|0
1634058530000|2021-10-12 17:08:50|12829|12817|12831.5|12819.5|12833.3|12819.5|12829|12813.3|0
1634058540000|2021-10-12 17:09:00|12833.7|12821.7|12833|12821|12838.9|12824.2|12833|12818|0
1634058550000|2021-10-12 17:09:10|12834.9|12822.9|12829|12817|12838|12822.9|12829|12817|0
1634058560000|2021-10-12 17:09:20|12828.7|12816.7|12830.5|12810.5|12830.5|12816.7|12826.8|12810.5|0
1634058570000|2021-10-12 17:09:30|12834.2|12814.2|12829|12817|12834.2|12818.6|12829|12814.2|8
1634058580000|2021-10-12 17:09:40|12833.3|12813.3|12832.4|12820.4|12833.3|12820.4|12831.5|12813.3|0
1634058590000|2021-10-12 17:09:50|12832.7|12820.7|12833.7|12821.7|12833.7|12821.7|12832.4|12820.4|0
1634058600000|2021-10-12 17:10:00|12838|12818|12838|12818|12838|12818|12838|12818|0
1634058610000|2021-10-12 17:10:10|12835.5|12826|12836.5|12824.5|12836.5|12826|12835.5|12823.5|1
1634058640000|2021-10-12 17:10:40|12838.3|12826.3|12836.5|12824.5|12838.7|12826.7|12836.5|12824.5|0
1634058650000|2021-10-12 17:10:50|12836.7|12816.7|12838|12818|12838|12818|12836.7|12816.7|0
1634058660000|2021-10-12 17:11:00|12838.9|12818.9|12838.7|12826.7|12839.8|12826.7|12835.2|12818.9|0
1634058670000|2021-10-12 17:11:10|12838.3|12826.3|12836.5|12824.5|12838.3|12826.3|12836.5|12824.5|0
1634058680000|2021-10-12 17:11:20|12836.8|12824.8|12838.7|12826.7|12838.7|12826.7|12836.8|12824.8|0
1634058690000|2021-10-12 17:11:30|12836.5|12824.5|12838.7|12826.7|12838.7|12826.7|12836.5|12824.5|0
1634058720000|2021-10-12 17:12:00|12839|12827|12841.5|12829.5|12843|12831|12839|12827|1
1634058740000|2021-10-12 17:12:20|12841.8|12829.8|12839.3|12827.3|12842.7|12830.7|12839.3|12827.3|0
1634058750000|2021-10-12 17:12:30|12839.6|12827.6|12840.5|12828.5|12840.5|12828.5|12839.6|12827.6|0
1634058770000|2021-10-12 17:12:50|12839.3|12827.3|12838.4|12826.4|12839.3|12827.3|12838.4|12826.4|0
1634058780000|2021-10-12 17:13:00|12841.1|12821.1|12841.1|12821.1|12841.1|12824.5|12836.5|12820.2|0
1634058790000|2021-10-12 17:13:10|12837.4|12825.4|12837.4|12825.4|12837.4|12825.4|12837.4|12825.4|0
1634058800000|2021-10-12 17:13:20|12838.4|12826.4|12838.4|12826.4|12838.4|12826.4|12838.4|12826.4|0
1634058810000|2021-10-12 17:13:30|12838.7|12826.7|12838.7|12826.7|12838.7|12826.7|12838.7|12826.7|0
1634058830000|2021-10-12 17:13:50|12836.8|12824.8|12836.5|12824.5|12836.8|12824.8|12836.5|12824.5|0
1634058840000|2021-10-12 17:14:00|12838.4|12826.4|12838.7|12826.7|12838.7|12826.7|12838.4|12826.4|0
1634058850000|2021-10-12 17:14:10|12836.8|12824.8|12836.5|12824.5|12836.8|12824.8|12836.5|12824.5|0
1634058880000|2021-10-12 17:14:40|12836.2|12824.2|12843|12823|12843|12824.2|12836.2|12823|9
1634058900000|2021-10-12 17:15:00|12842.1|12822.1|12837.1|12825.1|12842.1|12825.4|12837.1|12821.8|1
1634058910000|2021-10-12 17:15:10|12838|12826|12838|12826|12838|12826|12838|12826|0
1634058930000|2021-10-12 17:15:30|12836.2|12824.2|12836.2|12824.2|12836.2|12824.2|12836.2|12824.2|0
1634058950000|2021-10-12 17:15:50|12835.9|12823.9|12835.9|12823.9|12835.9|12823.9|12835.9|12823.9|0
1634058960000|2021-10-12 17:16:00|12836.8|12824.8|12836.8|12824.8|12836.8|12824.8|12836.8|12824.8|0
1634058970000|2021-10-12 17:16:10|12837.1|12825.1|12836.8|12824.8|12837.1|12825.1|12836.8|12824.8|0
1634058990000|2021-10-12 17:16:30|12837.7|12825.7|12838|12826|12838|12826|12837.7|12825.7|0
1634059010000|2021-10-12 17:16:50|12838.1|12826.1|12838.1|12826.1|12838.1|12826.1|12838.1|12826.1|1
1634059040000|2021-10-12 17:17:20|12838.4|12826.4|12840.2|12828.2|12840.2|12828.2|12838.4|12826.4|0
1634059070000|2021-10-12 17:17:50|12839.9|12827.9|12834|12822|12839.9|12827.9|12831.8|12819.8|0
1634059080000|2021-10-12 17:18:00|12833.1|12821.1|12835.9|12823.9|12836.2|12824.2|12833.1|12821.1|0
1634059090000|2021-10-12 17:18:10|12835|12823|12834|12822|12835|12823|12834|12822|0
1634059130000|2021-10-12 17:18:50|12835|12823|12834.6|12822.6|12835|12823|12834.6|12822.6|0
1634059140000|2021-10-12 17:19:00|12835|12823|12835|12823|12835|12823|12834|12822|0
1634059150000|2021-10-12 17:19:10|12835.9|12823.9|12835|12823|12835.9|12823.9|12834|12822|0
1634059180000|2021-10-12 17:19:40|12835.9|12823.9|12835.9|12823.9|12835.9|12823.9|12835.9|12823.9|0
1634059290000|2021-10-12 17:21:30|12834|12822|12834|12822|12834|12822|12834|12822|0
1634059340000|2021-10-12 17:22:20|12833.7|12821.7|12833.7|12821.7|12833.7|12821.7|12833.7|12821.7|0
1634059350000|2021-10-12 17:22:30|||||||||2
1634059360000|2021-10-12 17:22:40|12831.2|12819.2|12831.2|12819.2|12831.2|12819.2|12831.2|12819.2|2
1634059420000|2021-10-12 17:23:40|||||||||16
1634059430000|2021-10-12 17:23:50|12830|12818|12830|12818|12830|12818|12830|12818|0
1634059440000|2021-10-12 17:24:00|12829.7|12817.7|12830|12818|12830|12818|12829.7|12817.7|0
1634059460000|2021-10-12 17:24:20|12829.7|12817.7|12828.7|12816.7|12829.7|12817.7|12828.7|12816.7|0
1634059490000|2021-10-12 17:24:50|12826.9|12814.9|12826.9|12814.9|12826.9|12814.9|12826.9|12814.9|5
1634059500000|2021-10-12 17:25:00|12827.2|12815.2|12827.2|12815.2|12827.2|12815.2|12827.2|12815.2|1
1634059660000|2021-10-12 17:27:40|12826|12814|12825|12813|12826|12814|12825|12813|0
1634059670000|2021-10-12 17:27:50|12824.7|12812.7|12824.7|12812.7|12824.7|12812.7|12824.7|12812.7|0
1634059680000|2021-10-12 17:28:00|12826.9|12814.9|12824.7|12812.7|12826.9|12814.9|12824.7|12812.7|0
1634059760000|2021-10-12 17:29:20|12824.4|12812.4|12822.6|12810.6|12824.4|12812.4|12822.6|12810.6|0
1634059840000|2021-10-12 17:30:40|||||||||14
1634059870000|2021-10-12 17:31:10|12822.2|12810.2|12822.2|12810.2|12822.2|12810.2|12822.2|12810.2|5
1634059910000|2021-10-12 17:31:50|12822.6|12810.6|12822.2|12810.2|12823.5|12811.5|12822.2|12810.2|0
1634060020000|2021-10-12 17:33:40|12823.5|12811.5|12822.2|12810.2|12823.5|12811.5|12822.2|12810.2|0
1634060030000|2021-10-12 17:33:50|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|3
1634060040000|2021-10-12 17:34:00|||||||||21
1634060050000|2021-10-12 17:34:10|12819.8|12807.8|12817.6|12805.6|12819.8|12807.8|12817.6|12805.6|1
1634060070000|2021-10-12 17:34:30|12817.9|12805.9|12819.8|12807.8|12819.8|12807.8|12817.9|12805.9|0
1634060080000|2021-10-12 17:34:40|12820.1|12808.1|12819.8|12807.8|12821|12809|12819.8|12807.8|0
1634060090000|2021-10-12 17:34:50|12820.1|12808.1|12821.9|12809.9|12821.9|12809.9|12820.1|12808.1|0
1634060120000|2021-10-12 17:35:20|12822.3|12810.3|12821.9|12809.9|12822.3|12810.3|12821.9|12809.9|0
1634060130000|2021-10-12 17:35:30|12822.9|12810.9|12824.1|12812.1|12824.1|12812.1|12822.9|12810.9|0
1634060140000|2021-10-12 17:35:40|12821.9|12809.9|12821.9|12809.9|12821.9|12809.9|12821.9|12809.9|0
1634060160000|2021-10-12 17:36:00|12824.1|12812.1|12824.4|12812.4|12824.4|12812.4|12821.9|12809.9|0
1634060180000|2021-10-12 17:36:20|12823.5|12811.5|12823.5|12811.5|12823.5|12811.5|12822.3|12810.3|0
1634060190000|2021-10-12 17:36:30|12823.2|12811.2|12824.4|12812.4|12824.4|12812.4|12822.3|12810.3|0
1634060200000|2021-10-12 17:36:40|12824.1|12812.1|12822.3|12810.3|12824.1|12812.1|12822.3|12810.3|0
1634060220000|2021-10-12 17:37:00|12823.5|12811.5|12823.5|12811.5|12823.5|12811.5|12823.5|12811.5|0
1634060230000|2021-10-12 17:37:10|12824.4|12812.4|12822.6|12810.6|12824.4|12812.4|12822.3|12810.3|0
1634060240000|2021-10-12 17:37:20|12822.3|12810.3|12824.4|12812.4|12824.4|12812.4|12822.3|12810.3|0
1634060250000|2021-10-12 17:37:30|12823.5|12811.5|12824.4|12812.4|12824.4|12812.4|12823.2|12811.2|0
1634060280000|2021-10-12 17:38:00|12828.8|12808.8|12828.8|12808.8|12828.8|12808.8|12828.8|12808.8|19
1634060300000|2021-10-12 17:38:20|12822.6|12810.6|12828.8|12808.8|12828.8|12810.6|12822.6|12807.8|0
1634060310000|2021-10-12 17:38:30|12822.6|12810.6|12822.6|12810.6|12822.6|12810.6|12822.6|12810.6|0
1634060320000|2021-10-12 17:38:40|12820.7|12808.7|12822.6|12810.6|12822.6|12810.6|12820.7|12808.7|0
1634060360000|2021-10-12 17:39:20|12822.3|12810.3|12820.4|12808.4|12822.3|12810.3|12820.4|12808.4|0
1634060380000|2021-10-12 17:39:40|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|0
1634060420000|2021-10-12 17:40:20|12819.8|12807.8|12817.6|12805.6|12820.1|12808.1|12817.6|12805.6|1
1634060440000|2021-10-12 17:40:40|12815.8|12803.8|12815.1|12803.1|12815.8|12803.8|12813.3|12801.3|9
1634060450000|2021-10-12 17:40:50|12814.5|12802.5|12813.3|12801.3|12814.5|12802.5|12813.3|12801.3|7
1634060460000|2021-10-12 17:41:00|12813.6|12801.6|12815.1|12803.1|12815.4|12803.4|12813.6|12801.6|0
1634060470000|2021-10-12 17:41:10|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|12816.4|12804.4|4
1634060490000|2021-10-12 17:41:30|12816.4|12804.4|12817.3|12805.3|12817.3|12805.3|12816|12804|0
1634060500000|2021-10-12 17:41:40|12818.5|12806.5|12819.5|12807.5|12819.5|12807.5|12818.5|12806.5|0
1634060510000|2021-10-12 17:41:50|12823.8|12803.8|12822.3|12810.3|12824.7|12811.5|12821|12803.8|0
1634060520000|2021-10-12 17:42:00|12823.2|12811.2|12824.5|12812.5|12824.5|12812.5|12823.2|12811.2|0
1634060540000|2021-10-12 17:42:20|12826.3|12814.3|12834.1|12822.1|12835.4|12823.4|12826.3|12814.3|0
1634060550000|2021-10-12 17:42:30|12835.4|12823.4|12834.1|12822.1|12835.4|12823.4|12834.1|12822.1|0
1634060570000|2021-10-12 17:42:50|12834.5|12822.5|12835.1|12823.1|12835.1|12823.1|12834.2|12822.2|2
1634060580000|2021-10-12 17:43:00|12833.5|12821.5|12834.5|12822.5|12834.5|12822.5|12833.5|12821.5|1
1634060610000|2021-10-12 17:43:30|12833.5|12821.5|12833.5|12821.5|12833.5|12821.5|12833.5|12821.5|0
1634060620000|2021-10-12 17:43:40|12833.8|12821.8|12833.5|12821.5|12833.8|12821.8|12831.3|12819.3|3
1634060630000|2021-10-12 17:43:50|12834.8|12822.8|12836|12824|12836|12824|12834.8|12822.8|0
1634060650000|2021-10-12 17:44:10|12838.2|12826.2|12836|12824|12838.2|12826.2|12836|12824|0
1634060660000|2021-10-12 17:44:20|12833.8|12821.8|12836|12824|12836|12824|12833.8|12821.8|0
1634060670000|2021-10-12 17:44:30|12835.7|12823.7|12836|12824|12836|12824|12834.8|12822.8|0
1634060700000|2021-10-12 17:45:00|12833.5|12821.5|12833.5|12821.5|12833.5|12821.5|12831.7|12819.7|0
1634060710000|2021-10-12 17:45:10|12833.2|12821.2|12832.3|12820.3|12833.2|12821.2|12832.3|12820.3|0
1634060720000|2021-10-12 17:45:20|12831|12819|12831|12819|12831|12819|12831|12819|0
1634060760000|2021-10-12 17:46:00|12832.3|12820.3|12831|12819|12832.9|12820.9|12831|12819|0
1634060770000|2021-10-12 17:46:10|12831.9|12819.9|12833.5|12821.5|12833.5|12821.5|12831.9|12819.9|0
1634060780000|2021-10-12 17:46:20|12832.3|12820.3|12831|12819|12832.3|12820.3|12831|12819|0
1634060790000|2021-10-12 17:46:30|12829.1|12817.1|12821.3|12809.3|12829.1|12817.1|12821.3|12809.3|0
1634060800000|2021-10-12 17:46:40|12822.6|12810.6|12823.2|12811.2|12823.2|12811.2|12821.3|12809.3|7
1634060810000|2021-10-12 17:46:50|12824.2|12812.2|12823.8|12811.8|12824.2|12812.2|12823.8|12811.8|0
1634060830000|2021-10-12 17:47:10|12824.8|12812.8|12825.1|12813.1|12825.1|12813.1|12824.8|12812.8|0
1634060840000|2021-10-12 17:47:20|12823.9|12811.9|12820.4|12808.4|12823.9|12811.9|12820.4|12808.4|0
1634060850000|2021-10-12 17:47:30|12821.4|12809.4|12821.4|12809.4|12821.4|12809.4|12821.4|12809.4|0
1634060920000|2021-10-12 17:48:40|12820.4|12808.4|12820.4|12808.4|12820.4|12808.4|12820.4|12808.4|0
1634060940000|2021-10-12 17:49:00|12820.1|12808.1|12820.1|12808.1|12820.4|12808.4|12820.1|12808.1|0
1634060950000|2021-10-12 17:49:10|12819.2|12807.2|12819.2|12807.2|12819.2|12807.2|12819.2|12807.2|0
1634060970000|2021-10-12 17:49:30|12818.9|12806.9|12817|12805|12818.9|12806.9|12817|12805|0
1634060980000|2021-10-12 17:49:40|12817.3|12805.3|12817|12805|12818.3|12806.3|12817|12805|0
1634061000000|2021-10-12 17:50:00|12818.3|12806.3|12818.3|12806.3|12818.3|12806.3|12818.3|12806.3|0
1634061010000|2021-10-12 17:50:10|12817|12805|12816.4|12804.4|12817|12805|12815.2|12803.2|3
1634061020000|2021-10-12 17:50:20|12816.1|12804.1|12815.2|12803.2|12816.1|12804.1|12815.2|12803.2|0
1634061030000|2021-10-12 17:50:30|12816.4|12804.4|12816.4|12804.4|12816.4|12804.4|12816.4|12804.4|0
1634061040000|2021-10-12 17:50:40|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|12817.3|12805.3|0
1634061050000|2021-10-12 17:50:50|12818.3|12806.3|12819.2|12807.2|12819.2|12807.2|12818.3|12806.3|0
1634061080000|2021-10-12 17:51:20|12819.5|12807.5|12823.9|12811.9|12823.9|12811.9|12819.5|12807.5|1
1634061090000|2021-10-12 17:51:30|12824.5|12812.5|12821.4|12809.4|12824.5|12812.5|12821.4|12809.4|5
1634061100000|2021-10-12 17:51:40|||||||||5
1634061110000|2021-10-12 17:51:50|12825.7|12805.7|12823.2|12811.2|12827.6|12811.2|12822.3|12805.7|5
1634061120000|2021-10-12 17:52:00|12827.6|12807.6|12823.2|12811.2|12827.6|12811.2|12823.2|12807.6|0
1634061130000|2021-10-12 17:52:10|12824.2|12812.2|12825.1|12813.1|12825.1|12813.1|12824.2|12812.2|0
1634061150000|2021-10-12 17:52:30|12825.7|12813.7|12823.2|12811.2|12825.7|12813.7|12823.2|12811.2|3
1634061160000|2021-10-12 17:52:40|12821.4|12809.4|12821.4|12809.4|12821.4|12809.4|12821.4|12809.4|0
1634061170000|2021-10-12 17:52:50|12822.3|12810.3|12821.4|12809.4|12822.3|12810.3|12821.1|12809.1|0
1634061180000|2021-10-12 17:53:00|12820.1|12808.1|12819.2|12807.2|12820.1|12808.1|12819.2|12807.2|0
1634061190000|2021-10-12 17:53:10|12820.1|12808.1|12821.1|12809.1|12821.1|12809.1|12819.2|12807.2|0
1634061210000|2021-10-12 17:53:30|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|12822.9|12810.9|0
1634061240000|2021-10-12 17:54:00|12821.1|12809.1|12823.2|12811.2|12823.6|12811.6|12821.1|12809.1|0
1634061250000|2021-10-12 17:54:10|12822|12810|12822.3|12810.3|12822.3|12810.3|12822|12810|0
1634061260000|2021-10-12 17:54:20|12821.4|12809.4|12821.4|12809.4|12821.4|12809.4|12821.4|12809.4|0
1634061270000|2021-10-12 17:54:30|12819.2|12807.2|12821.4|12809.4|12821.4|12809.4|12819.2|12807.2|0
1634061280000|2021-10-12 17:54:40|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|0
1634061290000|2021-10-12 17:54:50|12819.2|12807.2|12819.2|12807.2|12819.2|12807.2|12819.2|12807.2|0
1634061300000|2021-10-12 17:55:00|12820.1|12808.1|12819.2|12807.2|12820.1|12808.1|12819.2|12807.2|0
1634061330000|2021-10-12 17:55:30|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|12820.1|12808.1|0
1634061340000|2021-10-12 17:55:40|12822|12810|12822.9|12810.9|12822.9|12810.9|12822|12810|0
1634061350000|2021-10-12 17:55:50|12821.1|12809.1|12821.4|12809.4|12821.4|12809.4|12821.1|12809.1|0
1634061360000|2021-10-12 17:56:00|12822.3|12810.3|12823.3|12811.3|12823.3|12811.3|12822.3|12810.3|0
1634061370000|2021-10-12 17:56:10|12827.6|12807.6|12827.6|12807.6|12827.6|12807.6|12827.6|12807.6|0
1634061410000|2021-10-12 17:56:50|12823.9|12811.9|12823.9|12811.9|12824.5|12812.5|12823.9|12811.9|1
1634061430000|2021-10-12 17:57:10|12824.8|12812.8|12823.9|12811.9|12827.6|12815.6|12823.9|12811.9|0
1634061440000|2021-10-12 17:57:20|12823.3|12811.3|12823.3|12811.3|12823.3|12811.3|12823.3|12811.3|0
1634061450000|2021-10-12 17:57:30|12824.2|12812.2|12823.6|12811.6|12824.2|12812.2|12823.3|12811.3|1
1634061500000|2021-10-12 17:58:20|12825.4|12813.4|12823.6|12811.6|12825.4|12813.4|12823.6|12811.6|0
1634061510000|2021-10-12 17:58:30|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|12824.5|12812.5|0
1634061520000|2021-10-12 17:58:40|12826.7|12814.7|12827.6|12815.6|12827.6|12815.6|12825.4|12813.4|0
1634061530000|2021-10-12 17:58:50|12827.3|12815.3|12825.4|12813.4|12827.3|12815.3|12825.4|12813.4|0
1634061540000|2021-10-12 17:59:00|12824.5|12812.5|12815.2|12803.2|12824.5|12812.5|12815.2|12803.2|13
1634061550000|2021-10-12 17:59:10|12813.9|12801.9|12812.7|12800.7|12813.9|12801.9|12812.7|12800.7|47
1634061570000|2021-10-12 17:59:30|12817.1|12805.1|12823.6|12811.6|12826.7|12812.2|12815.2|12803.2|3
1634061580000|2021-10-12 17:59:40|12823.9|12811.9|12822.1|12810.1|12825.4|12813.4|12821.7|12809.7|29
1634061590000|2021-10-12 17:59:50|12819.9|12807.9|12819.9|12807.9|12822.7|12810.7|12819.6|12807.6|42
1634061600000|2021-10-12 18:00:00|12822.1|12810.1|12819.9|12807.9|12822.4|12810.4|12818|12806|7
1634061610000|2021-10-12 18:00:10|12819|12807|12817.4|12805.4|12819|12807|12815.2|12803.2|0
1634061620000|2021-10-12 18:00:20|12817.1|12805.1|12819.6|12807.6|12819.6|12807.6|12817.1|12805.1|3
1634061630000|2021-10-12 18:00:30|12819.9|12807.9|12819.9|12807.9|12819.9|12807.9|12819.9|12807.9|5
1634061640000|2021-10-12 18:00:40|12820.8|12808.8|12822.1|12810.1|12822.1|12810.1|12820.8|12808.8|6
1634061660000|2021-10-12 18:01:00|12823|12811|12828.9|12816.9|12830.7|12817.2|12823|12810.7|6
1634061670000|2021-10-12 18:01:10|12826.4|12814.4|12826.1|12814.1|12826.4|12814.4|12826.1|12814.1|3
1634061680000|2021-10-12 18:01:20|12828.8|12808.8|12825.8|12813.8|12828.8|12814.7|12825.8|12808.8|0
1634061690000|2021-10-12 18:01:30|12826.7|12814.7|12826.7|12814.7|12826.7|12814.7|12826.7|12814.7|1
1634061700000|2021-10-12 18:01:40|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|0
1634061720000|2021-10-12 18:02:00|12826.4|12814.4|12826.4|12814.4|12826.4|12814.4|12826.4|12814.4|0
1634061730000|2021-10-12 18:02:10|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|10
1634061740000|2021-10-12 18:02:20|12826.4|12814.4|12826.4|12814.4|12826.4|12814.4|12826.4|12814.4|2
1634061760000|2021-10-12 18:02:40|12826.8|12814.8|12827.7|12815.7|12827.7|12815.7|12826.8|12814.8|0
1634061780000|2021-10-12 18:03:00|12826.7|12814.7|12826.7|12806.7|12826.7|12814.7|12821.4|12806.7|8
1634061790000|2021-10-12 18:03:10|12823.3|12811.3|12826.4|12814.4|12826.4|12814.4|12823.3|12811.3|4
1634061810000|2021-10-12 18:03:30|12827.4|12815.4|12825.8|12813.8|12827.4|12815.4|12825.8|12813.8|4
1634061820000|2021-10-12 18:03:40|12826.1|12814.1|12826.1|12814.1|12826.1|12814.1|12826.1|12814.1|0
1634061830000|2021-10-12 18:03:50|12823.9|12811.9|12821.4|12809.4|12823.9|12811.9|12821.1|12809.1|0
1634061840000|2021-10-12 18:04:00|12822.4|12810.4|12826.1|12814.1|12826.1|12814.1|12822.4|12810.4|0
1634061880000|2021-10-12 18:04:40|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|0
1634061890000|2021-10-12 18:04:50|12827|12815|12828.3|12816.3|12829.2|12817.2|12827|12815|1
1634131800000|2021-10-13 13:30:00|12839.9|12827.9|12810.1|12798.1|12839.9|12827.9|12808.5|12795.3|47
1634131810000|2021-10-13 13:30:10|12811|12799|12810.7|12798.7|12818.8|12799.3|12808.6|12794.4|28
1634131820000|2021-10-13 13:30:20|12809.8|12797.8|12805.1|12793.1|12810.7|12798.7|12804.8|12792.8|2
1634131830000|2021-10-13 13:30:30|12799.1|12787.1|12797.9|12785.9|12800.1|12788.1|12796.6|12784.6|23
1634131840000|2021-10-13 13:30:40|12797.6|12785.6|12792.2|12780.2|12797.6|12785.6|12792.2|12780.2|53
1634131850000|2021-10-13 13:30:50|12793.5|12781.5|12792.2|12780.2|12794.4|12782.4|12792.2|12780.2|35
1634131860000|2021-10-13 13:31:00|12794.4|12782.4|12798.2|12786.2|12798.2|12786.2|12794.4|12782.4|11
1634131870000|2021-10-13 13:31:10|12796.9|12784.9|12794.4|12782.4|12796.9|12784.9|12793.2|12781.2|3
1634131880000|2021-10-13 13:31:20|12793.5|12781.5|12792.2|12780.2|12793.5|12781.5|12792.2|12780.2|4
1634131890000|2021-10-13 13:31:30|12794.4|12782.4|12790.7|12778.7|12794.4|12782.4|12790.7|12778.7|5
1634131900000|2021-10-13 13:31:40|12789.7|12777.7|12787.2|12775.2|12789.7|12777.7|12787.2|12775.2|18
1634131920000|2021-10-13 13:32:00|12792.9|12780.9|12791.6|12779.6|12798.4|12782.4|12791.6|12778.4|6
1634131930000|2021-10-13 13:32:10|12791|12779|12787.2|12775.2|12791|12779|12787.2|12775.2|19
1634131940000|2021-10-13 13:32:20|12784.7|12772.7|12800.1|12788.1|12800.1|12788.1|12784.7|12772.7|12
1634131950000|2021-10-13 13:32:30|12800.4|12788.4|12806.9|12786.9|12806.9|12792.1|12800.4|12786.9|3
1634131970000|2021-10-13 13:32:50|12802.6|12790.6|12801.6|12789.6|12802.6|12790.6|12801.6|12789.6|0
1634131980000|2021-10-13 13:33:00|12799.1|12787.1|12797.6|12785.6|12799.1|12787.1|12796.6|12784.6|1
1634131990000|2021-10-13 13:33:10|12796.9|12784.9|12801|12789|12803.5|12791.5|12796.9|12784.9|3
1634132000000|2021-10-13 13:33:20|12800.7|12788.7|12798.5|12786.5|12800.7|12788.7|12798.5|12786.5|0
1634132010000|2021-10-13 13:33:30|12800.3|12780.3|12800.7|12788.7|12804.4|12788.7|12795.7|12780.3|0
1634132020000|2021-10-13 13:33:40|12801.7|12789.7|12806.3|12794.3|12807.6|12795.6|12801.7|12786|0
1634132030000|2021-10-13 13:33:50|12807.6|12795.6|12808.2|12796.2|12811.6|12796.5|12806.4|12791.6|2
1634132040000|2021-10-13 13:34:00|12808.5|12796.5|12812.9|12800.9|12813.2|12801.2|12808.5|12796.5|2
1634132050000|2021-10-13 13:34:10|12811.7|12799.7|12810.4|12798.4|12813.5|12799.7|12809.2|12792.5|0
1634132060000|2021-10-13 13:34:20|12811.7|12799.7|12811.4|12799.4|12811.7|12799.7|12810.4|12798.4|2
1634132070000|2021-10-13 13:34:30|12810.4|12798.4|12814.5|12802.5|12814.5|12802.5|12809.8|12797.8|2
1634132080000|2021-10-13 13:34:40|12815.5|12803.5|12816.7|12804.7|12816.7|12804.7|12814.5|12802.5|5
1634132090000|2021-10-13 13:34:50|12817|12805|12816.7|12804.7|12819.9|12807.9|12815.8|12803.8|21
1634132100000|2021-10-13 13:35:00|12812.9|12800.9|12812.3|12800.3|12814.2|12802.2|12812.3|12800.3|0
1634132110000|2021-10-13 13:35:10|12810.8|12798.8|12814.5|12802.5|12814.8|12802.8|12810.7|12798.7|2
1634132120000|2021-10-13 13:35:20|12815.5|12803.5|12818.6|12806.6|12818.6|12806.6|12815.5|12803.5|5
1634132130000|2021-10-13 13:35:30|12818.9|12806.9|12821.8|12809.8|12821.8|12809.8|12816.7|12804.7|15
1634132140000|2021-10-13 13:35:40|||||||||16
1634132150000|2021-10-13 13:35:50|12817.7|12805.7|12815.2|12803.2|12817.7|12805.7|12815.2|12803.2|0
1634132160000|2021-10-13 13:36:00|12814.2|12802.2|12813.9|12801.9|12814.2|12802.2|12812|12800|0
1634132170000|2021-10-13 13:36:10|12813|12801|12813.9|12801.9|12815.2|12803.2|12813|12801|0
1634132180000|2021-10-13 13:36:20|12813.6|12801.6|12813.9|12801.9|12813.9|12801.9|12811.7|12799.7|0
1634132190000|2021-10-13 13:36:30|12813|12801|12812|12800|12813|12801|12812|12800|0
1634132200000|2021-10-13 13:36:40|12811.7|12799.7|12813.9|12801.9|12813.9|12801.9|12811.4|12799.4|0
1634132210000|2021-10-13 13:36:50|12814.5|12802.5|12814.5|12802.5|12814.5|12802.5|12814.5|12802.5|0
1634132220000|2021-10-13 13:37:00|12817.7|12805.7|12814.5|12802.5|12817.7|12805.7|12814.5|12802.5|0
1634132230000|2021-10-13 13:37:10|12812|12800|12810.8|12798.8|12812.7|12800.7|12810.8|12798.8|3
1634132240000|2021-10-13 13:37:20|12811.1|12799.1|12812|12800|12812|12800|12811.1|12799.1|2
1634132250000|2021-10-13 13:37:30|12812.6|12800.6|12808.6|12796.6|12813.6|12801.6|12806.4|12794.4|7
1634132260000|2021-10-13 13:37:40|12808.3|12796.3|12807.3|12795.3|12808.3|12796.3|12806.1|12794.1|0
1634132270000|2021-10-13 13:37:50|12806.1|12794.1|12808|12796|12808|12796|12803.6|12791.6|8
1634132280000|2021-10-13 13:38:00|12807.7|12795.7|12808|12796|12808|12796|12803.9|12791.9|3
1634132290000|2021-10-13 13:38:10|12808.3|12796.3|12809.2|12797.2|12809.2|12797.2|12807.3|12795.3|1
1634132300000|2021-10-13 13:38:20|12809.5|12797.5|12806.1|12794.1|12810.5|12798.5|12806.1|12794.1|2
1634132310000|2021-10-13 13:38:30|12806.4|12794.4|12806.1|12794.1|12807.3|12795.3|12806.1|12794.1|1
1634132330000|2021-10-13 13:38:50|12805.5|12793.5|12804.5|12792.5|12805.5|12793.5|12803.6|12791.6|6
1634132340000|2021-10-13 13:39:00|12806.1|12794.1|12804.9|12792.9|12806.1|12794.1|12804.5|12792.5|0
1634132350000|2021-10-13 13:39:10|12807|12795|12811.1|12799.1|12811.1|12799.1|12807|12795|0
1634132360000|2021-10-13 13:39:20|12813|12801|12813.6|12801.6|12813.6|12801.6|12813|12801|0
1634132370000|2021-10-13 13:39:30|12812.7|12800.7|12810.5|12798.5|12812.7|12800.7|12809.9|12797.9|3
1634132380000|2021-10-13 13:39:40|12811.4|12799.4|12814.6|12802.6|12814.6|12802.6|12811.4|12799.4|0
1634132390000|2021-10-13 13:39:50|12812.4|12800.4|12810.5|12798.5|12812.4|12800.4|12810.5|12798.5|0
1634132400000|2021-10-13 13:40:00|12809.6|12797.6|12808.3|12796.3|12810.5|12798.5|12808.3|12796.3|0
1634132410000|2021-10-13 13:40:10|12809.2|12797.2|12809.2|12797.2|12809.6|12797.6|12809.2|12797.2|0
1634132420000|2021-10-13 13:40:20|12812.1|12800.1|12811.1|12799.1|12812.4|12800.4|12811.1|12799.1|7
1634132430000|2021-10-13 13:40:30|12811.4|12799.4|12812.7|12800.7|12812.7|12800.7|12811.1|12799.1|0
1634132440000|2021-10-13 13:40:40|12813.3|12801.3|12813.6|12801.6|12813.6|12801.6|12813.3|12801.3|0
1634132450000|2021-10-13 13:40:50|12814.6|12802.6|12813.6|12801.6|12814.6|12802.6|12813.6|12801.6|0
1634132460000|2021-10-13 13:41:00|12814.6|12802.6|12816.8|12804.8|12816.8|12804.8|12814.3|12802.3|2
1634132470000|2021-10-13 13:41:10|12819.6|12807.6|12819|12807|12819.6|12807.6|12818|12806|2
1634132480000|2021-10-13 13:41:20|12819.3|12807.3|12819.6|12807.6|12819.6|12807.6|12819.3|12807.3|0
1634132490000|2021-10-13 13:41:30|12817.7|12805.7|12821.1|12801.1|12821.1|12805.7|12816.5|12801.1|2
1634132500000|2021-10-13 13:41:40|12822|12802|12822|12802|12823|12807.3|12818.3|12802|0
1634132510000|2021-10-13 13:41:50|12818.3|12806.3|12817.7|12805.7|12821.2|12809.2|12817.7|12805.7|7
1634132520000|2021-10-13 13:42:00|12819|12807|12821.1|12801.1|12823|12809.5|12819|12801.1|0
1634132530000|2021-10-13 13:42:10|12816.8|12804.8|12816.8|12804.8|12816.8|12804.8|12815.8|12803.8|0
1634132540000|2021-10-13 13:42:20|12815.8|12803.8|12814.9|12802.9|12815.8|12803.8|12814.9|12802.9|0
1634132550000|2021-10-13 13:42:30|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|12812.7|12800.7|0
1634132560000|2021-10-13 13:42:40|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|0
1634132580000|2021-10-13 13:43:00|12811.5|12799.5|12815.8|12803.8|12815.8|12803.8|12811.5|12799.5|0
1634132590000|2021-10-13 13:43:10|12808.6|12796.6|12808|12796|12808.6|12796.6|12807|12795|7
1634132600000|2021-10-13 13:43:20|12808.9|12796.9|12807|12795|12808.9|12796.9|12807|12795|0
1634132610000|2021-10-13 13:43:30|12805.1|12793.1|12808|12796|12808|12796|12805.1|12793.1|3
1634132620000|2021-10-13 13:43:40|12808.9|12796.9|12809.2|12797.2|12809.2|12797.2|12808.9|12796.9|7
1634132630000|2021-10-13 13:43:50|12811.1|12799.1|12811.1|12799.1|12811.1|12799.1|12811.1|12799.1|0
1634132640000|2021-10-13 13:44:00|12809.2|12797.2|12806.7|12794.7|12809.2|12797.2|12806.7|12794.7|7
1634132650000|2021-10-13 13:44:10|12805.8|12793.8|12803.6|12791.6|12805.8|12793.8|12803.6|12791.6|5
1634132660000|2021-10-13 13:44:20|12804.9|12792.9|12805.8|12793.8|12808|12796|12804.9|12792.9|0
1634132680000|2021-10-13 13:44:40|12804.9|12792.9|12804.9|12792.9|12804.9|12792.9|12804.9|12792.9|0
1634132690000|2021-10-13 13:44:50|12803.6|12791.6|12806.1|12794.1|12806.1|12794.1|12802|12790|5
1634132700000|2021-10-13 13:45:00|12805.2|12793.2|12805.2|12793.2|12805.2|12793.2|12804.2|12792.2|3
1634132710000|2021-10-13 13:45:10|12804.2|12792.2|12797.7|12785.7|12804.2|12792.2|12797.4|12785.4|7
1634132720000|2021-10-13 13:45:20|12798|12786|12800.5|12788.5|12800.5|12788.5|12794.9|12782.9|0
1634132730000|2021-10-13 13:45:30|12798.6|12786.6|12798.6|12786.6|12800.5|12788.5|12797.7|12785.7|0
1634132740000|2021-10-13 13:45:40|12800.5|12788.5|12801.8|12789.8|12804.6|12792.6|12800.5|12788.5|0
1634132750000|2021-10-13 13:45:50|12807.6|12787.6|12810.6|12798.6|12812.3|12798.6|12807.4|12787.6|1
1634132760000|2021-10-13 13:46:00|12810.3|12798.3|12811.8|12799.8|12813|12799.8|12808.1|12793|0
1634132770000|2021-10-13 13:46:10|12812.1|12800.1|12814.3|12802.3|12814.3|12802.3|12811.2|12799.2|1
1634132780000|2021-10-13 13:46:20|12813.4|12801.4|12814.3|12802.3|12814.3|12802.3|12813.4|12801.4|0
1634132790000|2021-10-13 13:46:30|12814.6|12802.6|12815.6|12803.6|12815.6|12803.6|12814.6|12802.6|0
1634132800000|2021-10-13 13:46:40|12814.6|12802.6|12814.6|12802.6|12814.6|12802.6|12812.4|12800.4|0
1634132820000|2021-10-13 13:47:00|12818.3|12798.3|12813|12793|12818.3|12798.3|12813|12793|0
1634132830000|2021-10-13 13:47:10|12813.9|12793.9|12813.1|12801.1|12813.9|12801.1|12809.9|12793.9|0
1634132840000|2021-10-13 13:47:20|12812.4|12800.4|12814.2|12794.2|12817.4|12802.6|12812.4|12794.2|0
1634132850000|2021-10-13 13:47:30|12813.9|12793.9|12809.3|12797.3|12813.9|12797.3|12809.3|12793.9|0
1634132860000|2021-10-13 13:47:40|12809|12797|12807.8|12795.8|12809|12797|12807.1|12795.1|0
1634132870000|2021-10-13 13:47:50|12808.1|12796.1|12809|12797|12809|12797|12808.1|12796.1|2
1634132880000|2021-10-13 13:48:00|12808.1|12796.1|12807.8|12795.8|12808.1|12796.1|12807.8|12795.8|2
1634132890000|2021-10-13 13:48:10|12806.8|12794.8|12807.1|12795.1|12807.1|12795.1|12806.8|12794.8|0
1634132920000|2021-10-13 13:48:40|12806.8|12794.8|12804.9|12792.9|12806.8|12794.8|12804.9|12792.9|2
1634132930000|2021-10-13 13:48:50|12804.6|12792.6|12805.6|12793.6|12806.8|12794.8|12804.6|12792.6|1
1634132940000|2021-10-13 13:49:00|12805.9|12793.9|12804.9|12792.9|12808.1|12796.1|12804.9|12792.9|0
1634132950000|2021-10-13 13:49:10|12804.6|12792.6|12807.1|12795.1|12807.8|12795.8|12804.6|12792.6|1
1634132960000|2021-10-13 13:49:20|12804.9|12792.9|12804.6|12792.6|12804.9|12792.9|12804.6|12792.6|0
1634132970000|2021-10-13 13:49:30|12806.8|12794.8|12811.8|12799.8|12811.8|12799.8|12806.8|12794.8|0
1634132980000|2021-10-13 13:49:40|12812.8|12800.8|12814|12802|12814|12802|12812.8|12800.8|4
1634132990000|2021-10-13 13:49:50|12811.8|12799.8|12814.3|12802.3|12814.3|12802.3|12811.5|12799.5|0
1634133000000|2021-10-13 13:50:00|12816.5|12804.5|12812.8|12800.8|12816.5|12804.5|12811.8|12799.8|5
1634133010000|2021-10-13 13:50:10|12812.5|12800.5|12811.5|12799.5|12812.5|12800.5|12811.5|12799.5|0
1634133020000|2021-10-13 13:50:20|12812.1|12800.1|12811.2|12799.2|12814|12802|12811.2|12799.2|0
1634133030000|2021-10-13 13:50:30|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|4
1634133050000|2021-10-13 13:50:50|12811.2|12799.2|12818.4|12806.4|12819.4|12807.4|12811.2|12799.2|0
1634133060000|2021-10-13 13:51:00|12820.6|12808.6|12820.6|12808.6|12820.9|12808.9|12816.9|12804.9|0
1634133070000|2021-10-13 13:51:10|12823.1|12811.1|12822.5|12810.5|12823.1|12811.1|12821.6|12809.6|0
1634133080000|2021-10-13 13:51:20|12821.6|12809.6|12819.1|12807.1|12822.5|12810.5|12819.1|12807.1|4
1634133090000|2021-10-13 13:51:30|12815.9|12803.9|12818.1|12806.1|12818.1|12806.1|12815|12803|0
1634133100000|2021-10-13 13:51:40|12819.7|12807.7|12821.6|12809.6|12821.6|12809.6|12819.7|12807.7|0
1634133110000|2021-10-13 13:51:50|12823.1|12811.1|12823.1|12811.1|12823.1|12811.1|12823.1|12811.1|0
1634133120000|2021-10-13 13:52:00|12823.4|12811.4|12823.1|12811.1|12823.4|12811.4|12823.1|12811.1|1
1634133140000|2021-10-13 13:52:20|12825.6|12813.6|12825.6|12813.6|12825.6|12813.6|12825.6|12813.6|2
1634133150000|2021-10-13 13:52:30|12827.8|12815.8|12827.5|12815.5|12827.8|12815.8|12826.6|12814.6|4
1634133160000|2021-10-13 13:52:40|12826.3|12814.3|12826.6|12814.6|12826.6|12814.6|12826.3|12814.3|0
1634133180000|2021-10-13 13:53:00|12827.8|12815.8|12828.1|12816.1|12828.7|12816.7|12827.8|12815.8|7
1634133190000|2021-10-13 13:53:10|12827.8|12815.8|12828.7|12816.7|12828.7|12816.7|12827.8|12815.8|4
1634133200000|2021-10-13 13:53:20|12826.8|12814.8|12834.1|12822.1|12834.1|12822.1|12826.8|12814.8|5
1634133210000|2021-10-13 13:53:30|12835|12823|12831.2|12819.2|12835|12823|12831.2|12819.2|0
1634133220000|2021-10-13 13:53:40|12832.2|12820.2|12828.4|12816.4|12832.2|12820.2|12827.5|12815.5|0
1634133240000|2021-10-13 13:54:00|12831.2|12819.2|12827.5|12815.5|12833.1|12821.1|12827.5|12815.5|0
1634133250000|2021-10-13 13:54:10|12827.2|12815.2|12827.2|12815.2|12827.2|12815.2|12827.2|12815.2|1
1634133270000|2021-10-13 13:54:30|12826.2|12814.2|12826.2|12814.2|12826.2|12814.2|12826.2|12814.2|1
1634133300000|2021-10-13 13:55:00|12829.4|12817.4|12829.4|12817.4|12829.4|12817.4|12829.4|12817.4|0
1634133310000|2021-10-13 13:55:10|12829.7|12817.7|12829.7|12817.7|12829.7|12817.7|12829.7|12817.7|0
1634133320000|2021-10-13 13:55:20|12831.6|12819.6|12831.6|12819.6|12831.6|12819.6|12831.6|12819.6|0
1634133330000|2021-10-13 13:55:30|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|0
1634133340000|2021-10-13 13:55:40|12829.7|12817.7|12829.7|12817.7|12829.7|12817.7|12829.7|12817.7|0
1634133360000|2021-10-13 13:56:00|12831.6|12819.6|12828.4|12816.4|12831.6|12819.6|12827.8|12815.8|0
1634133370000|2021-10-13 13:56:10|12829.4|12817.4|12833.8|12821.8|12833.8|12821.8|12829.4|12817.4|0
1634133380000|2021-10-13 13:56:20|12832.8|12820.8|12830|12818|12832.8|12820.8|12830|12818|27
1634133390000|2021-10-13 13:56:30|12830.9|12818.9|12830.9|12818.9|12830.9|12818.9|12830.9|12818.9|2
1634133400000|2021-10-13 13:56:40|12833.1|12821.1|12836.3|12824.3|12836.3|12824.3|12831.9|12819.9|0
1634133410000|2021-10-13 13:56:50|12836.6|12824.6|12836.3|12824.3|12836.6|12824.6|12836.3|12824.3|0
1634133420000|2021-10-13 13:57:00|12836.6|12824.6|12837.5|12825.5|12837.5|12825.5|12836.3|12824.3|1
1634133430000|2021-10-13 13:57:10|12839.4|12827.4|12843.2|12823.2|12843.2|12827.4|12839.4|12822.2|4
1634133440000|2021-10-13 13:57:20|12844.1|12824.1|12843.2|12823.2|12844.1|12828.4|12837.6|12821.3|0
1634133450000|2021-10-13 13:57:30|12839.5|12827.5|12838.5|12826.5|12844.1|12827.5|12838.5|12822.2|0
1634133480000|2021-10-13 13:58:00|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|0
1634133490000|2021-10-13 13:58:10|12837|12825|12837.6|12825.6|12837.6|12825.6|12837|12825|1
1634133500000|2021-10-13 13:58:20|12838.5|12826.5|12838.5|12826.5|12838.5|12826.5|12838.5|12826.5|7
1634133510000|2021-10-13 13:58:30|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|12837.6|12825.6|0
1634133520000|2021-10-13 13:58:40|12837.3|12825.3|12830.3|12818.3|12837.3|12825.3|12830.3|12818.3|0
1634133530000|2021-10-13 13:58:50|12831|12819|12831|12819|12831|12819|12829.1|12817.1|1
1634133540000|2021-10-13 13:59:00|12831.9|12819.9|12829.1|12817.1|12831.9|12819.9|12829.1|12817.1|0
1634133550000|2021-10-13 13:59:10|12830|12818|12830|12818|12830|12818|12830|12818|0
1634133560000|2021-10-13 13:59:20|12829.1|12817.1|12829.1|12817.1|12829.1|12817.1|12829.1|12817.1|0
1634133600000|2021-10-13 14:00:00|12831|12819|12831|12819|12831|12819|12831|12819|10
1634133610000|2021-10-13 14:00:10|12829.7|12817.7|12824.7|12812.7|12829.7|12817.7|12824.7|12812.7|3
1634133620000|2021-10-13 14:00:20|12825.6|12813.6|12824.7|12812.7|12825.9|12813.9|12824.7|12812.7|0
1634133650000|2021-10-13 14:00:50|12822.5|12810.5|12818.7|12806.7|12822.5|12810.5|12818.7|12806.7|5
1634133660000|2021-10-13 14:01:00|12820.9|12808.9|12820.9|12808.9|12820.9|12808.9|12820.9|12808.9|0
1634133680000|2021-10-13 14:01:20|12818.7|12806.7|12818.7|12806.7|12818.7|12806.7|12818.7|12806.7|0
1634133690000|2021-10-13 14:01:30|12816.8|12804.8|12816.2|12804.2|12816.8|12804.8|12816.2|12804.2|6
1634133700000|2021-10-13 14:01:40|12814.7|12802.7|12815.6|12803.6|12815.6|12803.6|12814.7|12802.7|3
1634133710000|2021-10-13 14:01:50|12813.4|12801.4|12814.7|12802.7|12814.7|12802.7|12813.4|12801.4|0
1634133720000|2021-10-13 14:02:00|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|0
1634133730000|2021-10-13 14:02:10|12814.7|12802.7|12815.6|12803.6|12815.6|12803.6|12814.7|12802.7|0
1634133740000|2021-10-13 14:02:20|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|12813.4|12801.4|0
1634133750000|2021-10-13 14:02:30|12814.4|12802.4|12814.7|12802.7|12814.7|12802.7|12814.4|12802.4|0
1634133760000|2021-10-13 14:02:40|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|0
1634133770000|2021-10-13 14:02:50|12815.3|12803.3|12813.4|12801.4|12815.3|12803.3|12813.4|12801.4|0
1634133780000|2021-10-13 14:03:00|12813.7|12801.7|12813.4|12801.4|12814.7|12802.7|12813.4|12801.4|0
1634133790000|2021-10-13 14:03:10|12814.7|12802.7|12814.7|12802.7|12814.7|12802.7|12814.7|12802.7|0
1634133800000|2021-10-13 14:03:20|12814.4|12802.4|12815.6|12803.6|12815.6|12803.6|12813.4|12801.4|0
1634133810000|2021-10-13 14:03:30|12816.6|12804.6|12816.9|12804.9|12816.9|12804.9|12816.6|12804.6|0
1634133820000|2021-10-13 14:03:40|12816.6|12804.6|12815.6|12803.6|12816.6|12804.6|12814.7|12802.7|0
1634133880000|2021-10-13 14:04:40|12817.8|12805.8|12820.7|12808.7|12820.7|12808.7|12817.8|12805.8|0
1634133890000|2021-10-13 14:04:50|12821.6|12809.6|12821.6|12809.6|12821.6|12809.6|12821.6|12809.6|0
1634133900000|2021-10-13 14:05:00|12819.7|12807.7|12819.7|12807.7|12819.7|12807.7|12819.7|12807.7|0
1634133910000|2021-10-13 14:05:10|12818.8|12806.8|12817.5|12805.5|12818.8|12806.8|12817.5|12805.5|0
1634133920000|2021-10-13 14:05:20|12818.8|12806.8|12820.7|12808.7|12821.6|12809.6|12818.8|12806.8|0
1634133940000|2021-10-13 14:05:40|12819.7|12807.7|12820.7|12808.7|12820.7|12808.7|12819.7|12807.7|0
1634133950000|2021-10-13 14:05:50|12825|12805|12825|12805|12825|12805|12825|12805|0
1634133960000|2021-10-13 14:06:00|12828.1|12808.1|12828.4|12808.4|12828.4|12808.4|12828.1|12808.1|0
1634133970000|2021-10-13 14:06:10|12828.1|12808.1|12828.1|12808.1|12828.1|12808.1|12828.1|12808.1|0
1634134010000|2021-10-13 14:06:50|12828.4|12808.4|12834.1|12814.1|12834.1|12816.5|12828.4|12808.4|0
1634134020000|2021-10-13 14:07:00|12831.9|12811.9|12831.9|12811.9|12831.9|12811.9|12831.9|12811.9|0
1634134030000|2021-10-13 14:07:10|12832.2|12812.2|12830.3|12810.3|12832.2|12812.2|12828.4|12808.4|0
1634134050000|2021-10-13 14:07:30|12829.4|12809.4|12829.4|12809.4|12829.4|12809.4|12829.4|12809.4|0
1634134060000|2021-10-13 14:07:40|12828.1|12808.1|12821.9|12809.9|12828.1|12809.9|12821.3|12808.1|4
1634134070000|2021-10-13 14:07:50|12819.7|12807.7|12819.7|12807.7|12819.7|12807.7|12819.7|12807.7|0
1634134080000|2021-10-13 14:08:00|12820|12808|12817.5|12805.5|12820.7|12808.7|12817.5|12805.5|0
1634134100000|2021-10-13 14:08:20|12817.8|12805.8|12818.5|12806.5|12818.5|12806.5|12817.8|12805.8|0
1634134110000|2021-10-13 14:08:30|12817.5|12805.5|12818.8|12806.8|12818.8|12806.8|12817.5|12805.5|0
1634134120000|2021-10-13 14:08:40|12820|12808|12819.7|12807.7|12821.9|12809.9|12819.7|12807.7|0
1634134140000|2021-10-13 14:09:00|12818.8|12806.8|12821|12809|12821|12809|12818.8|12806.8|0
1634134160000|2021-10-13 14:09:20|12821.9|12809.9|12826.2|12806.2|12826.2|12812.4|12821.9|12806.2|0
1634134170000|2021-10-13 14:09:30|12827.2|12807.2|12829.4|12809.4|12829.4|12809.4|12827.2|12807.2|0
1634134190000|2021-10-13 14:09:50|12825.7|12813.7|12827.6|12815.6|12827.6|12815.6|12825.7|12813.7|0
1634134200000|2021-10-13 14:10:00|12828.8|12816.8|12835.1|12823.1|12835.1|12823.1|12828.8|12816.8|2
1634134210000|2021-10-13 14:10:10|12835.4|12823.4|12836.1|12824.1|12836.1|12824.1|12835.1|12823.1|2
1634134220000|2021-10-13 14:10:20|12836.4|12824.4|12833.2|12821.2|12836.4|12824.4|12833.2|12821.2|0
1634134230000|2021-10-13 14:10:30|12834.2|12822.2|12835.1|12823.1|12836.4|12824.4|12834.2|12822.2|0
1634134240000|2021-10-13 14:10:40|12833.2|12821.2|12833.2|12821.2|12833.2|12821.2|12833.2|12821.2|0
1634134250000|2021-10-13 14:10:50|12835.1|12823.1|12833.2|12821.2|12835.1|12823.1|12833.2|12821.2|0
1634134260000|2021-10-13 14:11:00|12834.2|12822.2|12835.1|12823.1|12835.1|12823.1|12834.2|12822.2|0
1634134270000|2021-10-13 14:11:10|12833.2|12821.2|12830.4|12818.4|12833.2|12821.2|12829.1|12817.1|0
1634134280000|2021-10-13 14:11:20|12830.1|12818.1|12830|12810|12831.3|12818.1|12826.9|12810|0
1634134290000|2021-10-13 14:11:30|12829.1|12809.1|12830.3|12810.3|12830.3|12810.3|12829.1|12809.1|0
1634134300000|2021-10-13 14:11:40|12831.3|12811.3|12826.9|12814.9|12832.2|12817.1|12826.9|12811.3|0
1634134310000|2021-10-13 14:11:50|12825|12813|12822.5|12810.5|12825|12813|12822.5|12810.5|3
1634134320000|2021-10-13 14:12:00|12821.9|12809.9|12822.2|12810.2|12822.2|12810.2|12821.9|12809.9|0
1634134330000|2021-10-13 14:12:10|12820.1|12808.1|12821.3|12809.3|12821.3|12809.3|12820.1|12808.1|0
1634134340000|2021-10-13 14:12:20|12821|12809|12820.1|12808.1|12821.3|12809.3|12820.1|12808.1|0
1634134350000|2021-10-13 14:12:30|12818.5|12806.5|12817.6|12805.6|12818.5|12806.5|12817.6|12805.6|3
1634134360000|2021-10-13 14:12:40|||||||||1
1634134370000|2021-10-13 14:12:50|12818.5|12806.5|12820.7|12808.7|12820.7|12808.7|12818.2|12806.2|6
1634134380000|2021-10-13 14:13:00|12819.7|12807.7|12818.8|12806.8|12825|12808.7|12817.6|12805|4
1634134400000|2021-10-13 14:13:20|12818.5|12806.5|12817.9|12805.9|12818.5|12806.5|12817.6|12805.6|0
1634134410000|2021-10-13 14:13:30|12818.8|12806.8|12817.6|12805.6|12818.8|12806.8|12817.6|12805.6|0
1634134430000|2021-10-13 14:13:50|12817.9|12805.9|12825|12805|12825|12809.6|12817.9|12805|0
1634134440000|2021-10-13 14:14:00|12826|12806|12825|12805|12826.9|12806.9|12825|12805|0
1634134460000|2021-10-13 14:14:20|12820.7|12808.7|12826|12806|12826.9|12808.7|12819.8|12804.1|0
1634134470000|2021-10-13 14:14:30|12819.8|12807.8|12816.6|12804.6|12819.8|12807.8|12816.6|12804.6|0
1634134490000|2021-10-13 14:14:50|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|0
1634134500000|2021-10-13 14:15:00|12815.7|12803.7|12815.7|12803.7|12816.6|12804.6|12815.4|12803.4|0
1634134510000|2021-10-13 14:15:10|12817.6|12805.6|12815.4|12803.4|12818.8|12806.8|12815.4|12803.4|0
1634134520000|2021-10-13 14:15:20|12815.7|12803.7|12815.4|12803.4|12816.6|12804.6|12815.4|12803.4|0
1634134550000|2021-10-13 14:15:50|12814.1|12802.1|12813.2|12801.2|12814.1|12802.1|12813.2|12801.2|0
1634134560000|2021-10-13 14:16:00|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|12815.4|12803.4|0
1634134570000|2021-10-13 14:16:10|12815.7|12803.7|12817.6|12805.6|12818.5|12806.5|12815.7|12803.7|0
1634134580000|2021-10-13 14:16:20|12818.8|12806.8|12818.5|12806.5|12818.8|12806.8|12818.5|12806.5|0
1634134590000|2021-10-13 14:16:30|12819.5|12807.5|12819.5|12807.5|12819.5|12807.5|12819.5|12807.5|0
1634134600000|2021-10-13 14:16:40|12817.6|12805.6|12817.6|12805.6|12817.6|12805.6|12817.6|12805.6|0
1634134610000|2021-10-13 14:16:50|12818.5|12806.5|12817.6|12805.6|12818.5|12806.5|12817.6|12805.6|0
1634134620000|2021-10-13 14:17:00|12816.6|12804.6|12815.4|12803.4|12816.6|12804.6|12815.4|12803.4|0
1634134630000|2021-10-13 14:17:10|12813.2|12801.2|12815.4|12803.4|12815.4|12803.4|12813.2|12801.2|0
1634134640000|2021-10-13 14:17:20|12815.7|12803.7|12816|12804|12816.6|12804.6|12815.7|12803.7|0
1634134660000|2021-10-13 14:17:40|12817.9|12805.9|12817.9|12805.9|12817.9|12805.9|12817.9|12805.9|0
1634134670000|2021-10-13 14:17:50|12818.9|12806.9|12818.9|12806.9|12818.9|12806.9|12818.9|12806.9|3
1634134680000|2021-10-13 14:18:00|12817.9|12805.9|12817.9|12805.9|12817.9|12805.9|12817.9|12805.9|2
1634134720000|2021-10-13 14:18:40|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|2
1634134730000|2021-10-13 14:18:50|12809.7|12797.7|12811.6|12799.6|12811.6|12799.6|12809.7|12797.7|3
1634134740000|2021-10-13 14:19:00|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|0
1634134750000|2021-10-13 14:19:10|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|0
1634134760000|2021-10-13 14:19:20|12818.1|12798.1|12811.9|12799.9|12818.1|12801.8|12811.6|12798.1|0
1634134770000|2021-10-13 14:19:30|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|12811.3|12799.3|0
1634134790000|2021-10-13 14:19:50|12809.4|12797.4|12807.6|12795.6|12809.4|12797.4|12807.6|12795.6|0
1634134800000|2021-10-13 14:20:00|12811.3|12799.3|12808.5|12796.5|12811.3|12799.3|12808.5|12796.5|0
1634134810000|2021-10-13 14:20:10|12810.4|12798.4|12810.4|12798.4|12810.4|12798.4|12810.4|12798.4|0
1634134820000|2021-10-13 14:20:20|12806.3|12794.3|12799.4|12787.4|12806.3|12794.3|12799.4|12787.4|9
1634134830000|2021-10-13 14:20:30|12796.9|12784.9|12796.9|12784.9|12797.9|12785.9|12796.6|12784.6|18
1634134840000|2021-10-13 14:20:40|12798.8|12786.8|12796.9|12784.9|12799.8|12787.8|12796.6|12784.6|4
1634134850000|2021-10-13 14:20:50|12799.8|12787.8|12799.1|12787.1|12804.1|12789.3|12799.1|12784.1|2
1634134860000|2021-10-13 14:21:00|12798.8|12786.8|12797.9|12785.9|12798.8|12786.8|12796.9|12784.9|6
1634134870000|2021-10-13 14:21:10|12797.6|12785.6|12794.7|12782.7|12797.9|12785.9|12794.4|12782.4|2
1634134880000|2021-10-13 14:21:20|12796.9|12784.9|12797.6|12785.6|12797.9|12785.9|12795.7|12783.7|1
1634134890000|2021-10-13 14:21:30|12795.7|12783.7|12795.7|12783.7|12799.8|12787.8|12794.4|12782.4|3
1634134900000|2021-10-13 14:21:40|12795.4|12783.4|12802.3|12790.3|12803.1|12790.3|12795.4|12783.1|2
1634134910000|2021-10-13 14:21:50|12803.5|12791.5|12801.6|12789.6|12803.5|12791.5|12799.4|12787.4|0
1634134920000|2021-10-13 14:22:00|12802.6|12790.6|12800.7|12788.7|12802.6|12790.6|12799.7|12787.7|0
1634134930000|2021-10-13 14:22:10|12799.4|12787.4|12796.9|12784.9|12800.7|12788.7|12796.9|12784.9|3
1634134940000|2021-10-13 14:22:20|12798.5|12786.5|12797.2|12785.2|12799.4|12787.4|12797.2|12785.2|2
1634134950000|2021-10-13 14:22:30|12796.3|12784.3|12796.3|12784.3|12797.2|12785.2|12796.3|12784.3|0
1634134960000|2021-10-13 14:22:40|12796|12784|12795.7|12783.7|12796|12784|12794.7|12782.7|2
1634134970000|2021-10-13 14:22:50|12794.7|12782.7|12795.7|12783.7|12795.7|12783.7|12794.7|12782.7|0
1634134980000|2021-10-13 14:23:00|12796.6|12784.6|12796.3|12784.3|12797.9|12785.9|12796.3|12784.3|3
1634135000000|2021-10-13 14:23:20|||||||||3
1634135010000|2021-10-13 14:23:30|12796.9|12784.9|12803.1|12783.1|12803.1|12784.9|12796.9|12781.2|12
1634135020000|2021-10-13 14:23:40|12804.1|12784.1|12796.9|12784.9|12804.1|12787.2|12796.9|12784.1|2
1634135030000|2021-10-13 14:23:50|12796.6|12784.6|12792.2|12780.2|12796.6|12784.6|12792.2|12780.2|7
1634135040000|2021-10-13 14:24:00|12790|12778|12793.5|12781.5|12793.5|12781.5|12790|12778|0
1634135050000|2021-10-13 14:24:10|12793.2|12781.2|12793.2|12781.2|12793.2|12781.2|12793.2|12781.2|0
1634135060000|2021-10-13 14:24:20|12794.1|12782.1|12795|12783|12795|12783|12794.1|12782.1|5
1634135070000|2021-10-13 14:24:30|12796.9|12784.9|12795|12783|12796.9|12784.9|12795|12783|0
1634135080000|2021-10-13 14:24:40|12794.7|12782.7|12794.7|12782.7|12795.7|12783.7|12794.7|12782.7|5
1634135090000|2021-10-13 14:24:50|12795.7|12783.7|12792.5|12780.5|12795.7|12783.7|12792.5|12780.5|0
1634135100000|2021-10-13 14:25:00|12793.8|12781.8|12788.2|12776.2|12796|12784|12788.2|12776.2|16
1634135110000|2021-10-13 14:25:10|12788.5|12776.5|12789.4|12777.4|12789.4|12777.4|12788.2|12776.2|3
1634135120000|2021-10-13 14:25:20|12788.2|12776.2|12788.2|12776.2|12789.4|12777.4|12788.2|12776.2|2
1634135130000|2021-10-13 14:25:30|12788.5|12776.5|12788.2|12776.2|12790.4|12778.4|12788.2|12776.2|9
1634135140000|2021-10-13 14:25:40|12788.5|12776.5|12789.4|12777.4|12790.4|12778.4|12788.5|12776.5|0
1634135150000|2021-10-13 14:25:50|12790.1|12778.1|12788.2|12776.2|12790.1|12778.1|12788.2|12776.2|0
1634135160000|2021-10-13 14:26:00|12786.3|12774.3|12786.3|12774.3|12788.2|12776.2|12786.3|12774.3|16
1634135170000|2021-10-13 14:26:10|12788.5|12776.5|12788.5|12776.5|12790.4|12778.4|12788.5|12776.5|0
1634135180000|2021-10-13 14:26:20|12790.4|12778.4|12786.3|12774.3|12790.4|12778.4|12786.3|12774.3|0
1634135190000|2021-10-13 14:26:30|12784.4|12772.4|12783.8|12771.8|12784.4|12772.4|12783.8|12771.8|23
1634135200000|2021-10-13 14:26:40|12781.9|12769.9|12783.2|12771.2|12783.5|12771.5|12781.6|12769.6|3
1634135210000|2021-10-13 14:26:50|12781.3|12769.3|12782.5|12770.5|12782.5|12770.5|12781.3|12769.3|0
1634135220000|2021-10-13 14:27:00|12781.3|12769.3|12781.6|12769.6|12782.5|12770.5|12779.4|12767.4|8
1634135230000|2021-10-13 14:27:10|12782.5|12770.5|12783.5|12771.5|12783.5|12771.5|12782.5|12770.5|0
1634135240000|2021-10-13 14:27:20|12781.6|12769.6|12782.5|12770.5|12782.5|12770.5|12781.6|12769.6|0
1634135250000|2021-10-13 14:27:30|12782.8|12770.8|12781.9|12769.9|12783.8|12771.8|12781.9|12769.9|8
1634135260000|2021-10-13 14:27:40|12782.8|12770.8|12781.9|12769.9|12783.1|12771.1|12781.9|12769.9|0
1634135270000|2021-10-13 14:27:50|12782.2|12770.2|12785|12773|12785|12773|12782.2|12770.2|0
1634135280000|2021-10-13 14:28:00|12782.8|12770.8|12784.7|12772.7|12785|12773|12782.8|12770.8|4
1634135300000|2021-10-13 14:28:20|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|0
1634135320000|2021-10-13 14:28:40|12784.7|12772.7|12784.7|12772.7|12784.7|12772.7|12784.7|12772.7|0
1634135350000|2021-10-13 14:29:10|12782.8|12770.8|12779.4|12767.4|12782.8|12770.8|12779.4|12767.4|8
1634135360000|2021-10-13 14:29:20|12780.6|12768.6|12779.4|12767.4|12781.6|12769.6|12779.4|12767.4|0
1634135380000|2021-10-13 14:29:40|12780.6|12768.6|12780.6|12768.6|12780.6|12768.6|12780.6|12768.6|0
1634135390000|2021-10-13 14:29:50|12781.3|12769.3|12779.4|12767.4|12781.3|12769.3|12779.4|12767.4|0
1634135400000|2021-10-13 14:30:00|12778.8|12766.8|12776.9|12764.9|12778.8|12766.8|12776.9|12764.9|22
1634135420000|2021-10-13 14:30:20|12775|12763|12774.7|12762.7|12775|12763|12774.7|12762.7|5
1634135430000|2021-10-13 14:30:30|12775.6|12763.6|12775.7|12763.7|12775.7|12763.7|12774.4|12762.4|0
1634135440000|2021-10-13 14:30:40|12775.3|12763.3|12775.3|12763.3|12775.3|12763.3|12775.3|12763.3|0
1634135450000|2021-10-13 14:30:50|12776.3|12764.3|12776.3|12764.3|12776.3|12764.3|12776.3|12764.3|0
1634135460000|2021-10-13 14:31:00|12778.2|12766.2|12778.2|12766.2|12778.2|12766.2|12778.2|12766.2|0
1634135470000|2021-10-13 14:31:10|12782|12770|12783.8|12771.8|12784.8|12772.8|12782|12770|1
1634135480000|2021-10-13 14:31:20|12788.4|12768.4|12781.3|12769.3|12788.7|12772.4|12781.3|12768.4|0
1634135490000|2021-10-13 14:31:30|12782.2|12770.2|12783.5|12771.5|12784.4|12772.4|12782.2|12770.2|0
1634135500000|2021-10-13 14:31:40|12785.4|12773.4|12783.5|12771.5|12785.4|12773.4|12783.5|12771.5|0
1634135510000|2021-10-13 14:31:50|12785.4|12773.4|12784.4|12772.4|12785.7|12773.7|12784.4|12772.4|0
1634135520000|2021-10-13 14:32:00|12784.7|12772.7|12780.4|12768.4|12785.4|12773.4|12780.4|12768.4|0
1634135530000|2021-10-13 14:32:10|12780.1|12768.1|12780.4|12768.4|12780.4|12768.4|12779.1|12767.1|0
1634135540000|2021-10-13 14:32:20|12781.3|12769.3|12781.3|12769.3|12783.5|12771.5|12781.3|12769.3|0
1634135550000|2021-10-13 14:32:30|12781.6|12769.6|12781.6|12769.6|12781.6|12769.6|12781.6|12769.6|0
1634135560000|2021-10-13 14:32:40|12780.7|12768.7|12780.7|12768.7|12780.7|12768.7|12780.7|12768.7|0
1634135570000|2021-10-13 14:32:50|12781.6|12769.6|12782.6|12770.6|12782.6|12770.6|12779.7|12767.7|0
1634135580000|2021-10-13 14:33:00|12782.9|12770.9|12784.8|12772.8|12786|12774|12782.9|12770.9|1
1634135590000|2021-10-13 14:33:10|12783.8|12771.8|12783.8|12771.8|12783.8|12771.8|12783.8|12771.8|0
1634135610000|2021-10-13 14:33:30|12784.8|12772.8|12784.8|12772.8|12784.8|12772.8|12784.8|12772.8|0
1634135630000|2021-10-13 14:33:50|12783.8|12771.8|12782.6|12770.6|12783.8|12771.8|12782.6|12770.6|1
1634135640000|2021-10-13 14:34:00|12785.4|12773.4|12787.6|12775.6|12787.6|12775.6|12785.4|12773.4|3
1634135650000|2021-10-13 14:34:10|12789.8|12777.8|12788.5|12776.5|12789.8|12777.8|12788.5|12776.5|0
1634135670000|2021-10-13 14:34:30|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|0
1634135680000|2021-10-13 14:34:40|12789.8|12777.8|12789.8|12777.8|12789.8|12777.8|12789.8|12777.8|0
1634135700000|2021-10-13 14:35:00|12788.8|12776.8|12787.6|12775.6|12788.8|12776.8|12787.6|12775.6|5
1634135710000|2021-10-13 14:35:10|12786.7|12774.7|12786.7|12774.7|12786.7|12774.7|12786.7|12774.7|0
1634135720000|2021-10-13 14:35:20|12786|12774|12786|12774|12786|12774|12786|12774|0
1634135730000|2021-10-13 14:35:30|12787|12775|12787.3|12775.3|12787.3|12775.3|12787|12775|0
1634135740000|2021-10-13 14:35:40|12786.3|12774.3|12786.3|12774.3|12786.3|12774.3|12786.3|12774.3|0
1634135750000|2021-10-13 14:35:50|||||||||1
1634135760000|2021-10-13 14:36:00|12785.7|12773.7|12786.3|12774.3|12786.3|12774.3|12785.7|12773.7|3
1634135770000|2021-10-13 14:36:10|12777.5|12765.5|12779.7|12767.7|12779.7|12767.7|12777.5|12765.5|3
1634135780000|2021-10-13 14:36:20|12778.8|12766.8|12777.8|12765.8|12778.8|12766.8|12777.5|12765.5|0
1634135790000|2021-10-13 14:36:30|12777.5|12765.5|12777.2|12765.2|12777.5|12765.5|12777.2|12765.2|0
1634135800000|2021-10-13 14:36:40|12779.4|12767.4|12778.5|12766.5|12779.4|12767.4|12778.5|12766.5|0
1634135810000|2021-10-13 14:36:50|12778.2|12766.2|12777.2|12765.2|12778.2|12766.2|12777.2|12765.2|0
1634135820000|2021-10-13 14:37:00|12779.1|12767.1|12777.2|12765.2|12779.1|12767.1|12775|12763|0
1634135830000|2021-10-13 14:37:10|12778.2|12766.2|12767.5|12755.5|12778.2|12766.2|12767.5|12755.5|51
1634135840000|2021-10-13 14:37:20|12768.5|12756.5|12768.8|12756.8|12768.8|12756.8|12768.5|12756.5|1
1634135850000|2021-10-13 14:37:30|12771.3|12759.3|12767.6|12755.6|12771.3|12759.3|12767.6|12755.6|41
1634135860000|2021-10-13 14:37:40|12767.3|12755.3|12766.3|12754.3|12767.3|12755.3|12766.3|12754.3|2
1634135870000|2021-10-13 14:37:50|12767.6|12755.6|12768.5|12756.5|12768.5|12756.5|12767.6|12755.6|2
1634135880000|2021-10-13 14:38:00|12769.8|12757.8|12768.5|12756.5|12771|12759|12767.6|12755.6|0
1634135890000|2021-10-13 14:38:10|12767.6|12755.6|12767.6|12755.6|12767.6|12755.6|12767.6|12755.6|0
1634135900000|2021-10-13 14:38:20|12766.6|12754.6|12766|12754|12766.6|12754.6|12765.7|12753.7|20
1634135910000|2021-10-13 14:38:30|12764.7|12752.7|12762.5|12750.5|12764.7|12752.7|12762.5|12750.5|0
1634135930000|2021-10-13 14:38:50|12763.8|12751.8|12763.8|12751.8|12763.8|12751.8|12762.5|12750.5|3
1634135940000|2021-10-13 14:39:00|12764.1|12752.1|12764.7|12752.7|12765|12753|12764.1|12752.1|2
1634135950000|2021-10-13 14:39:10|12762.5|12750.5|12765.1|12753.1|12765.1|12753.1|12762.5|12750.5|2
1634135960000|2021-10-13 14:39:20|12764.7|12752.7|12762.6|12750.6|12764.7|12752.7|12762.6|12750.6|6
1634135970000|2021-10-13 14:39:30|12763.8|12751.8|12764.7|12752.7|12764.7|12752.7|12763.8|12751.8|0
1634135980000|2021-10-13 14:39:40|12767.6|12755.6|12768.8|12756.8|12768.8|12756.8|12767.6|12755.6|6
1634135990000|2021-10-13 14:39:50|12767.6|12755.6|12767.6|12755.6|12767.6|12755.6|12767.6|12755.6|2
1634136010000|2021-10-13 14:40:10|12769.8|12757.8|12768.8|12756.8|12769.8|12757.8|12767.6|12755.6|0
1634136030000|2021-10-13 14:40:30|12771|12759|12769.8|12757.8|12771|12759|12769.8|12757.8|0
1634136040000|2021-10-13 14:40:40|12768.8|12756.8|12772.9|12760.9|12772.9|12760.9|12768.8|12756.8|6
1634136050000|2021-10-13 14:40:50|12773.2|12761.2|12774.5|12762.5|12774.5|12762.5|12773.2|12761.2|0
1634136060000|2021-10-13 14:41:00|12774.8|12762.8|12781|12769|12782.2|12770|12774.8|12762.2|0
1634136070000|2021-10-13 14:41:10|12781.6|12769.6|12780.7|12768.7|12782.6|12770.6|12780.7|12768.7|1
1634136090000|2021-10-13 14:41:30|12779.5|12767.5|12780.4|12768.4|12780.7|12768.7|12779.5|12767.5|0
1634136100000|2021-10-13 14:41:40|12779.5|12767.5|12779.5|12767.5|12782.2|12767.5|12779.5|12762.2|0
1634136110000|2021-10-13 14:41:50|12779.8|12767.8|12780.7|12768.7|12780.7|12768.7|12779.8|12767.8|0
1634136120000|2021-10-13 14:42:00|12779.5|12767.5|12779.8|12767.8|12779.8|12767.8|12779.5|12767.5|0
1634136140000|2021-10-13 14:42:20|12780.1|12768.1|12782|12770|12787.2|12770.9|12780.1|12766.3|4
1634136150000|2021-10-13 14:42:30|12781|12769|12781|12769|12781|12769|12781|12769|0
1634136160000|2021-10-13 14:42:40|12782|12770|12782|12770|12782|12770|12782|12770|0
1634136170000|2021-10-13 14:42:50|12781|12769|12787.2|12767.2|12787.2|12770|12781|12767.2|0
1634136180000|2021-10-13 14:43:00|12782.9|12770.9|12784.5|12772.5|12784.5|12772.5|12782.9|12770.9|0
1634136210000|2021-10-13 14:43:30|12784.8|12772.8|12786.7|12774.7|12786.7|12774.7|12784.8|12772.8|0
1634136220000|2021-10-13 14:43:40|12787.9|12775.9|12788.9|12776.9|12788.9|12776.9|12787.9|12775.9|0
1634136230000|2021-10-13 14:43:50|12789.2|12777.2|12789.2|12777.2|12789.2|12777.2|12789.2|12777.2|2
1634136240000|2021-10-13 14:44:00|12789.5|12777.5|12797.6|12777.6|12797.6|12778.4|12789.5|12774.4|0
1634136260000|2021-10-13 14:44:20|12797.3|12777.3|12795.4|12775.4|12797.3|12777.3|12795.4|12775.4|0
1634136270000|2021-10-13 14:44:30|12792.9|12772.9|12790.4|12770.4|12792.9|12772.9|12790.4|12770.4|0
1634136280000|2021-10-13 14:44:40|12791|12771|12792|12780|12795.4|12780|12791|12771|0
1634136290000|2021-10-13 14:44:50|12792.9|12780.9|12788.2|12768.2|12792.9|12780.9|12787.9|12768.2|6
1634136300000|2021-10-13 14:45:00|12790.4|12770.4|12787|12775|12790.4|12775.9|12786.4|12770.4|0
1634136310000|2021-10-13 14:45:10|12784.5|12772.5|12787.2|12767.2|12787.2|12772.5|12783.5|12767.2|0
1634136320000|2021-10-13 14:45:20|12782.6|12770.6|12784.5|12772.5|12784.5|12772.5|12782.6|12770.6|0
1634136330000|2021-10-13 14:45:30|12785.7|12773.7|12787.3|12775.3|12787.3|12775.3|12785.4|12773.4|0
1634136340000|2021-10-13 14:45:40|12787.9|12775.9|12786|12774|12787.9|12775.9|12786|12774|0
1634136350000|2021-10-13 14:45:50|12783.8|12771.8|12786|12774|12786|12774|12783.8|12771.8|0
1634136360000|2021-10-13 14:46:00|12787|12775|12788.2|12776.2|12788.2|12776.2|12787|12775|0
1634136380000|2021-10-13 14:46:20|12787|12775|12786|12774|12787|12775|12785.7|12773.7|0
1634136390000|2021-10-13 14:46:30|12784.8|12772.8|12789.5|12777.5|12789.5|12777.5|12784.8|12772.8|1
1634136400000|2021-10-13 14:46:40|12788.2|12776.2|12784.8|12772.8|12788.2|12776.2|12784.8|12772.8|0
1634136410000|2021-10-13 14:46:50|12787|12775|12784.8|12772.8|12787|12775|12784.8|12772.8|0
1634136420000|2021-10-13 14:47:00|12785.7|12773.7|12791|12779|12791|12779|12785.7|12773.7|3
1634136430000|2021-10-13 14:47:10|12789.8|12777.8|12787.6|12775.6|12789.8|12777.8|12787.6|12775.6|2
1634136480000|2021-10-13 14:48:00|12784.5|12772.5|12784.5|12772.5|12784.5|12772.5|12784.5|12772.5|1
1634136490000|2021-10-13 14:48:10|12788.2|12768.2|12782|12770|12788.2|12770.9|12782|12768.2|0
1634136510000|2021-10-13 14:48:30|12788.2|12768.2|12788.2|12768.2|12788.2|12768.2|12788.2|12768.2|0
1634136520000|2021-10-13 14:48:40|12787.2|12767.2|12787.2|12767.2|12787.2|12770.9|12782.9|12767.2|0
1634136570000|2021-10-13 14:49:30|12783.5|12771.5|12786.4|12774.4|12787|12775|12783.5|12771.5|0
1634136580000|2021-10-13 14:49:40|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|12787.6|12775.6|0
1634136590000|2021-10-13 14:49:50|12787|12775|12786.1|12774.1|12787|12775|12786.1|12774.1|11
1634136600000|2021-10-13 14:50:00|12783.9|12771.9|12783.9|12771.9|12783.9|12771.9|12783.9|12771.9|2
1634136610000|2021-10-13 14:50:10|12784.2|12772.2|12786.1|12774.1|12786.1|12774.1|12784.2|12772.2|0
1634136620000|2021-10-13 14:50:20|12787.3|12775.3|12789.2|12777.2|12789.2|12777.2|12787.3|12775.3|0
1634136640000|2021-10-13 14:50:40|12789.5|12777.5|12789.5|12777.5|12789.5|12777.5|12789.5|12777.5|0
1634136680000|2021-10-13 14:51:20|12790.8|12778.8|12790.8|12778.8|12790.8|12778.8|12790.8|12778.8|0
1634136690000|2021-10-13 14:51:30|12793|12781|12791.7|12779.7|12793|12781|12791.7|12779.7|0
1634136700000|2021-10-13 14:51:40|12791.1|12779.1|12792.4|12780.4|12792.4|12780.4|12791.1|12779.1|6
1634136710000|2021-10-13 14:51:50|12793.3|12781.3|12793.3|12781.3|12793.3|12781.3|12793.3|12781.3|0
1634136720000|2021-10-13 14:52:00|12793.6|12781.6|12795.2|12783.2|12795.2|12783.2|12793.6|12781.6|1
1634136730000|2021-10-13 14:52:10|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|0
1634136740000|2021-10-13 14:52:20|12793.9|12781.9|12791.1|12779.1|12793.9|12781.9|12791.1|12779.1|0
1634136760000|2021-10-13 14:52:40|12791.4|12779.4|12797.4|12785.4|12797.4|12785.4|12791.4|12779.4|0
1634136780000|2021-10-13 14:53:00|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|0
1634136790000|2021-10-13 14:53:10|12792.7|12780.7|12789.9|12777.9|12792.7|12780.7|12789.9|12777.9|0
1634136810000|2021-10-13 14:53:30|12788.9|12776.9|12792.7|12780.7|12792.7|12780.7|12788.9|12776.9|0
1634136820000|2021-10-13 14:53:40|||||||||2
1634136830000|2021-10-13 14:53:50|12787.3|12767.3|12790.4|12770.4|12790.4|12770.4|12787.3|12767.3|3
1634136840000|2021-10-13 14:54:00|12789.5|12769.5|12792|12772|12792|12776.3|12786.1|12768.2|0
1634136850000|2021-10-13 14:54:10|12790.1|12770.1|12790.1|12770.1|12790.1|12770.1|12790.1|12770.1|0
1634136870000|2021-10-13 14:54:30|12789.2|12769.2|12788.2|12768.2|12789.2|12769.2|12788.2|12768.2|0
1634136880000|2021-10-13 14:54:40|12790.1|12770.1|12790.1|12770.1|12790.1|12770.1|12790.1|12770.1|0
1634136900000|2021-10-13 14:55:00|12784.9|12772.9|12790.1|12770.1|12790.1|12772.9|12783.9|12770.1|0
1634136910000|2021-10-13 14:55:10|12791.1|12771.1|12790.1|12770.1|12791.1|12771.1|12790.1|12770.1|0
1634136920000|2021-10-13 14:55:20|12783.9|12771.9|12790.1|12770.1|12790.1|12771.9|12783.9|12769.2|0
1634136930000|2021-10-13 14:55:30|12789.2|12769.2|12790.1|12770.1|12790.1|12770.1|12789.2|12769.2|0
1634136940000|2021-10-13 14:55:40|12791.1|12771.1|12790.1|12770.1|12791.1|12771.1|12790.1|12770.1|0
1634136960000|2021-10-13 14:56:00|12793|12773|12793|12773|12793|12773|12793|12773|0
1634136970000|2021-10-13 14:56:10|12789.3|12777.3|12794.6|12782.6|12794.6|12782.6|12789.3|12777.3|0
1634136980000|2021-10-13 14:56:20|12794.3|12782.3|12794.3|12782.3|12794.3|12782.3|12794.3|12782.3|7
1634137010000|2021-10-13 14:56:50|12793.3|12781.3|12793.3|12781.3|12793.3|12781.3|12793.3|12781.3|1
1634137020000|2021-10-13 14:57:00|12793|12781|12786.7|12774.7|12793|12781|12786.7|12774.7|2
1634137030000|2021-10-13 14:57:10|12785.8|12773.8|12784.5|12772.5|12785.8|12773.8|12784.5|12772.5|0
1634137050000|2021-10-13 14:57:30|12783.9|12771.9|12784.2|12772.2|12784.2|12772.2|12783.9|12771.9|0
1634137090000|2021-10-13 14:58:10|12785.2|12773.2|12785.5|12773.5|12785.5|12773.5|12785.2|12773.2|0
1634137110000|2021-10-13 14:58:30|12785.2|12773.2|12784.2|12772.2|12785.2|12773.2|12784.2|12772.2|0
1634137120000|2021-10-13 14:58:40|12787|12775|12787|12775|12787|12775|12787|12775|5
1634137140000|2021-10-13 14:59:00|12786.1|12774.1|12786.1|12774.1|12786.1|12774.1|12786.1|12774.1|0
1634137150000|2021-10-13 14:59:10|12785.1|12773.1|12785.1|12773.1|12785.1|12773.1|12785.1|12773.1|0
1634137160000|2021-10-13 14:59:20|||||||||1
1634137200000|2021-10-13 15:00:00|12785.2|12773.2|12787|12775|12787|12775|12785.2|12773.2|0
1634137210000|2021-10-13 15:00:10|12785.2|12773.2|12787|12775|12787|12775|12785.2|12773.2|0
1634137220000|2021-10-13 15:00:20|12786.1|12774.1|12786.1|12774.1|12786.1|12774.1|12786.1|12774.1|1
1634137230000|2021-10-13 15:00:30|12788.9|12776.9|12788|12776|12788.9|12776.9|12788|12776|3
1634137240000|2021-10-13 15:00:40|12787.1|12775.1|12787.1|12775.1|12787.1|12775.1|12787.1|12775.1|0
1634137250000|2021-10-13 15:00:50|12787|12775|12787|12775|12787|12775|12786.7|12774.7|1
1634137260000|2021-10-13 15:01:00|12786.4|12774.4|12786.4|12774.4|12786.4|12774.4|12786.4|12774.4|4
1634137290000|2021-10-13 15:01:30|12785.5|12773.5|12785.5|12773.5|12785.5|12773.5|12785.5|12773.5|0
1634137300000|2021-10-13 15:01:40|12789.5|12777.5|12789.5|12777.5|12789.5|12777.5|12789.5|12777.5|18
1634137310000|2021-10-13 15:01:50|12789.8|12777.8|12790.8|12778.8|12792|12780|12789.8|12777.8|0
1634137320000|2021-10-13 15:02:00|12790.5|12778.5|12795.8|12783.8|12795.8|12783.8|12790.5|12778.5|18
1634137330000|2021-10-13 15:02:10|12795.2|12783.2|12796.1|12784.1|12796.1|12784.1|12794.9|12782.9|9
1634137340000|2021-10-13 15:02:20|12796.4|12784.4|12798.9|12786.9|12798.9|12786.9|12796.4|12784.4|0
1634137350000|2021-10-13 15:02:30|12799.9|12787.9|12801.1|12789.1|12801.1|12789.1|12798.6|12786.6|6
1634137360000|2021-10-13 15:02:40|12800.8|12788.8|12800.8|12788.8|12803.9|12788.8|12798.9|12783.6|4
1634137370000|2021-10-13 15:02:50|12803.6|12783.6|12804.5|12784.5|12804.5|12788.8|12800.8|12783.6|0
1634137380000|2021-10-13 15:03:00|12803.6|12783.6|12803.3|12783.3|12803.6|12783.6|12803.3|12783.3|0
1634137390000|2021-10-13 15:03:10|12804.2|12784.2|12804.5|12784.5|12804.5|12787|12798.7|12784.2|27
1634137400000|2021-10-13 15:03:20|12800.5|12788.5|12802.7|12782.7|12803|12788.5|12800.5|12782.7|1
1634137420000|2021-10-13 15:03:40|12803|12783|12797.7|12785.7|12803|12785.7|12797.7|12782|0
1634137430000|2021-10-13 15:03:50|12799.9|12787.9|12800.2|12788.2|12804.5|12789.2|12799|12783.6|4
1634137440000|2021-10-13 15:04:00|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|0
1634137450000|2021-10-13 15:04:10|12800.2|12788.2|12799.9|12787.9|12802.1|12790.1|12799.9|12787.9|0
1634137460000|2021-10-13 15:04:20|12797.7|12785.7|12794.3|12782.3|12799.6|12787.6|12793.3|12781.3|10
1634137470000|2021-10-13 15:04:30|12794.6|12782.6|12797.1|12785.1|12797.1|12785.1|12794.6|12782.6|0
1634137480000|2021-10-13 15:04:40|12797.4|12785.4|12799.6|12787.6|12799.6|12787.6|12797.4|12785.4|0
1634137490000|2021-10-13 15:04:50|12800.2|12788.2|12800.2|12788.2|12800.2|12788.2|12800.2|12788.2|2
1634137500000|2021-10-13 15:05:00|12799|12787|12799|12787|12799|12787|12799|12787|0
1634137510000|2021-10-13 15:05:10|12799.3|12787.3|12803.1|12791.1|12803.1|12791.1|12799.3|12787.3|0
1634137520000|2021-10-13 15:05:20|12802.1|12790.1|12803.1|12791.1|12803.1|12791.1|12802.1|12790.1|0
1634137530000|2021-10-13 15:05:30|12804|12792|12804|12792|12804|12792|12804|12792|0
1634137540000|2021-10-13 15:05:40|12805|12793|12805|12793|12805|12793|12805|12793|0
1634137560000|2021-10-13 15:06:00|12804.4|12792.4|12801.8|12789.8|12804.4|12792.4|12801.5|12789.5|12
1634137570000|2021-10-13 15:06:10|12802.1|12790.1|12804|12792|12805|12793|12802.1|12790.1|0
1634137580000|2021-10-13 15:06:20|12805|12793|12805|12793|12805|12793|12805|12793|0
1634137590000|2021-10-13 15:06:30|||||||||2
1634137620000|2021-10-13 15:07:00|12806.2|12794.2|12805.9|12793.9|12806.2|12794.2|12805.9|12793.9|3
1634137630000|2021-10-13 15:07:10|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|8
1634137640000|2021-10-13 15:07:20|12807.2|12795.2|12806.5|12794.5|12809|12797|12806.5|12794.5|2
1634137650000|2021-10-13 15:07:30|12808.4|12796.4|12812.1|12792.1|12812.1|12796.4|12808.4|12792.1|5
1634137660000|2021-10-13 15:07:40|12811.2|12791.2|12812.1|12792.1|12812.1|12792.1|12811.2|12791.2|0
1634137670000|2021-10-13 15:07:50|12807.5|12795.5|12807.5|12795.5|12807.5|12795.5|12807.5|12795.5|0
1634137680000|2021-10-13 15:08:00|12807.8|12795.8|12812.1|12792.1|12812.1|12795.8|12807.8|12792.1|2
1634137700000|2021-10-13 15:08:20|12808.4|12796.4|12808.7|12796.7|12808.7|12796.7|12808.4|12796.4|0
1634137710000|2021-10-13 15:08:30|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|0
1634137720000|2021-10-13 15:08:40|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|12808.7|12796.7|0
1634137740000|2021-10-13 15:09:00|12807.8|12795.8|12810.2|12790.2|12810.2|12795.8|12807.8|12790.2|0
1634137770000|2021-10-13 15:09:30|12810.3|12790.3|12807.7|12795.7|12810.3|12796.7|12806.8|12790.3|11
1634137780000|2021-10-13 15:09:40|12802.7|12790.7|12798.9|12778.9|12805.1|12790.7|12798.9|12778.9|7
1634137790000|2021-10-13 15:09:50|12792.7|12780.7|12790.5|12778.5|12792.7|12780.7|12790.5|12778.5|0
1634137800000|2021-10-13 15:10:00|12791.8|12779.8|12791.8|12779.8|12792.7|12780.7|12791.8|12779.8|0
1634137810000|2021-10-13 15:10:10|12792.7|12780.7|12793.6|12781.6|12798|12781.6|12792.7|12778|0
1634137820000|2021-10-13 15:10:20|12790.5|12778.5|12791.8|12779.8|12792.7|12780.7|12790.5|12778.5|3
1634137840000|2021-10-13 15:10:40|12790.5|12778.5|12790.5|12778.5|12790.5|12778.5|12789.6|12777.6|0
1634137850000|2021-10-13 15:10:50|12791.5|12779.5|12790.8|12778.8|12791.8|12779.8|12790.5|12778.5|10
1634137860000|2021-10-13 15:11:00|12789.6|12777.6|12787.7|12775.7|12790.2|12778.2|12787.7|12775.7|3
1634137910000|2021-10-13 15:11:50|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|0
1634137920000|2021-10-13 15:12:00|12787.7|12775.7|12787.7|12775.7|12787.7|12775.7|12787.7|12775.7|0
1634137930000|2021-10-13 15:12:10|12789.9|12777.9|12791.2|12779.2|12791.2|12779.2|12789.9|12777.9|0
1634137950000|2021-10-13 15:12:30|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|0
1634137990000|2021-10-13 15:13:10|12787.7|12775.7|12789.9|12777.9|12789.9|12777.9|12787.7|12775.7|0
1634138020000|2021-10-13 15:13:40|12788|12776|12787.7|12775.7|12788|12776|12787.7|12775.7|0
1634138030000|2021-10-13 15:13:50|12789.6|12777.6|12790.2|12778.2|12790.2|12778.2|12789.6|12777.6|7
1634138040000|2021-10-13 15:14:00|12790.5|12778.5|12790.2|12778.2|12790.5|12778.5|12790.2|12778.2|0
1634138050000|2021-10-13 15:14:10|12789.3|12777.3|12788.3|12776.3|12789.3|12777.3|12788|12776|1
1634138060000|2021-10-13 15:14:20|12788|12776|12788|12776|12788|12776|12788|12776|0
1634138070000|2021-10-13 15:14:30|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|12790.2|12778.2|0
1634138090000|2021-10-13 15:14:50|12789.9|12777.9|12789|12777|12789.9|12777.9|12789|12777|0
1634138100000|2021-10-13 15:15:00|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|12789.9|12777.9|1
1634138130000|2021-10-13 15:15:30|12792.4|12780.4|12793.7|12781.7|12794.9|12782.9|12792.4|12780.4|0
1634138140000|2021-10-13 15:15:40|12792.4|12780.4|12792.4|12780.4|12792.4|12780.4|12792.4|12780.4|0
1634138170000|2021-10-13 15:16:10|12792.7|12780.7|12796.2|12784.2|12796.2|12784.2|12792.7|12780.7|0
1634138180000|2021-10-13 15:16:20|12795.3|12783.3|12793.7|12781.7|12795.3|12783.3|12792.4|12780.4|0
1634138190000|2021-10-13 15:16:30|12792.4|12780.4|12792.4|12780.4|12792.4|12780.4|12791.2|12779.2|0
1634138210000|2021-10-13 15:16:50|12792.1|12780.1|12792.1|12780.1|12792.1|12780.1|12792.1|12780.1|1
1634138220000|2021-10-13 15:17:00|12793.4|12781.4|12794.3|12782.3|12794.3|12782.3|12793.4|12781.4|1
1634138230000|2021-10-13 15:17:10|12800.8|12780.8|12800.8|12780.8|12800.8|12780.8|12800.8|12780.8|1
1634138240000|2021-10-13 15:17:20|12802.1|12782.1|12800.8|12780.8|12802.1|12782.1|12800.8|12780.8|0
1634138260000|2021-10-13 15:17:40|12797.8|12777.8|12795.6|12783.6|12797.8|12783.6|12794.4|12777.8|27
1634138270000|2021-10-13 15:17:50|12796|12784|12800.3|12780.3|12800.9|12784|12796|12780.3|3
1634138290000|2021-10-13 15:18:10|12794.1|12782.1|12791.5|12771.5|12798.4|12783|12791.5|12771.5|0
1634138300000|2021-10-13 15:18:20|12792.4|12772.4|12787.8|12775.8|12792.4|12775.8|12787.8|12772.4|8
1634138320000|2021-10-13 15:18:40|12788.8|12776.8|12788.8|12776.8|12788.8|12776.8|12788.8|12776.8|0
1634138340000|2021-10-13 15:19:00|12787.5|12775.5|12786.6|12774.6|12787.5|12775.5|12786.6|12774.6|0
1634138390000|2021-10-13 15:19:50|12784.1|12772.1|12784.1|12772.1|12784.1|12772.1|12784.1|12772.1|0
1634138410000|2021-10-13 15:20:10|12786.6|12774.6|12793.1|12773.1|12794.3|12774.6|12786.6|12772.1|4
1634138420000|2021-10-13 15:20:20|12791.8|12771.8|12793.1|12773.1|12793.1|12773.1|12791.8|12771.8|0
1634138440000|2021-10-13 15:20:40|12794|12774|12796.8|12776.8|12796.8|12776.8|12794|12774|0
1634138450000|2021-10-13 15:20:50|12795.9|12775.9|12795.6|12775.6|12795.9|12775.9|12795.6|12775.6|2
1634138480000|2021-10-13 15:21:20|12795.3|12775.3|12794.3|12774.3|12795.3|12775.3|12794.3|12774.3|0
1634138490000|2021-10-13 15:21:30|12794.6|12774.6|12795.6|12775.6|12795.6|12775.6|12794.6|12774.6|0
1634138510000|2021-10-13 15:21:50|12796.8|12776.8|12797.1|12777.1|12797.1|12777.1|12796.8|12776.8|0
1634138520000|2021-10-13 15:22:00|12798.1|12778.1|12798.1|12778.1|12798.1|12778.1|12797.8|12777.8|0
1634138530000|2021-10-13 15:22:10|12797.8|12777.8|12798.1|12778.1|12798.1|12778.1|12797.8|12777.8|0
1634138540000|2021-10-13 15:22:20|12796.8|12776.8|12796.8|12776.8|12796.8|12776.8|12796.8|12776.8|0
1634138550000|2021-10-13 15:22:30|12796.5|12776.5|12796.5|12776.5|12796.5|12776.5|12796.5|12776.5|0
1634138560000|2021-10-13 15:22:40|12795.6|12775.6|12795.6|12775.6|12795.6|12775.6|12795.6|12775.6|1
1634138580000|2021-10-13 15:23:00|12794.3|12774.3|12790.6|12778.6|12794.3|12778.6|12790.6|12774.3|0
1634138640000|2021-10-13 15:24:00|12794.3|12774.3|12794.3|12774.3|12794.3|12774.3|12794.3|12774.3|0
1634138650000|2021-10-13 15:24:10|12793.4|12773.4|12793.4|12773.4|12793.4|12773.4|12793.4|12773.4|0
1634138660000|2021-10-13 15:24:20|12793.1|12773.1|12792.1|12772.1|12793.1|12773.1|12792.1|12772.1|0
1634138670000|2021-10-13 15:24:30|12785.9|12773.9|12785.9|12773.9|12785.9|12773.9|12785.9|12773.9|0
1634138690000|2021-10-13 15:24:50|12790.3|12770.3|12791.2|12771.2|12791.2|12771.2|12790.3|12770.3|0
1634138700000|2021-10-13 15:25:00|12791.5|12771.5|12792.8|12772.8|12792.8|12772.8|12791.5|12771.5|7
1634138710000|2021-10-13 15:25:10|12793.7|12773.7|12793.7|12773.7|12793.7|12773.7|12793.7|12773.7|0
1634138720000|2021-10-13 15:25:20|12792.5|12772.5|12787.2|12775.2|12792.5|12775.2|12787.2|12772.5|22
1634138730000|2021-10-13 15:25:30|12788.2|12776.2|12792.2|12780.2|12792.2|12780.2|12787.2|12775.2|9
1634138740000|2021-10-13 15:25:40|||||||||1
1634138750000|2021-10-13 15:25:50|12791.2|12779.2|12790.3|12778.3|12791.2|12779.2|12790.3|12778.3|2
1634138760000|2021-10-13 15:26:00|||||||||1
1634138770000|2021-10-13 15:26:10|12791.2|12779.2|12792.5|12780.5|12792.5|12780.5|12791.2|12779.2|0
1634138780000|2021-10-13 15:26:20|12792.2|12780.2|12790|12778|12792.2|12780.2|12790|12778|14
1634138790000|2021-10-13 15:26:30|12789.7|12777.7|12792.2|12772.2|12792.2|12778|12789|12772.2|1
1634138810000|2021-10-13 15:26:50|12792.5|12772.5|12792.5|12772.5|12792.5|12772.5|12792.5|12772.5|0
1634138820000|2021-10-13 15:27:00|12788.8|12776.8|12789.1|12777.1|12789.1|12777.1|12788.8|12776.8|0
1634138830000|2021-10-13 15:27:10|12789.4|12777.4|12792.5|12772.5|12792.5|12777.4|12789.4|12772.5|1
1634138880000|2021-10-13 15:28:00|12790.3|12770.3|12791.5|12771.5|12791.8|12771.8|12790.3|12770.3|10
1634138890000|2021-10-13 15:28:10|12791.2|12771.2|12791.5|12771.5|12791.5|12771.5|12791.2|12771.2|0
1634138910000|2021-10-13 15:28:30|12791.8|12771.8|12791.8|12771.8|12791.8|12771.8|12791.8|12771.8|0
1634138940000|2021-10-13 15:29:00|12792.8|12772.8|12790.6|12770.6|12792.8|12772.8|12790.6|12770.6|0
1634138950000|2021-10-13 15:29:10|12790.3|12770.3|12790.6|12770.6|12790.6|12770.6|12790.3|12770.3|0
1634138960000|2021-10-13 15:29:20|||||||||2
1634138970000|2021-10-13 15:29:30|12786|12774|12785.1|12773.1|12786|12774|12785.1|12773.1|0
1634138980000|2021-10-13 15:29:40|12784.8|12772.8|12790.3|12770.3|12790.6|12772.8|12784.8|12770.3|8
1634139010000|2021-10-13 15:30:10|12792.5|12772.5|12790|12770|12792.5|12772.5|12790|12770|0
1634139040000|2021-10-13 15:30:40|12790.3|12770.3|12790.3|12770.3|12790.3|12770.3|12790.3|12770.3|0
1634139060000|2021-10-13 15:31:00|12789.3|12769.3|12784.8|12772.8|12790.3|12772.8|12784.8|12769.3|5
1634139070000|2021-10-13 15:31:10|12785.1|12773.1|12790|12770|12790|12773.4|12784.8|12770|1
1634139100000|2021-10-13 15:31:40|12789|12769|12782.6|12770.6|12789|12770.6|12782.6|12768.1|5
1634139110000|2021-10-13 15:31:50|12783.8|12771.8|12783.5|12771.5|12784.8|12772.8|12782.6|12770.6|2
1634139130000|2021-10-13 15:32:10|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|12782.3|12770.3|13
1634139160000|2021-10-13 15:32:40|||||||||2
1634139190000|2021-10-13 15:33:10|12782.6|12770.6|12782.6|12770.6|12783.5|12771.5|12782.6|12770.6|1
1634139210000|2021-10-13 15:33:30|12777.9|12765.9|12778.2|12766.2|12778.2|12766.2|12777.9|12765.9|4
1634139220000|2021-10-13 15:33:40|12776.9|12764.9|12776|12764|12776.9|12764.9|12776|12764|0
1634139260000|2021-10-13 15:34:20|12774.1|12762.1|12774.4|12762.4|12774.4|12762.4|12774.1|12762.1|3
1634139270000|2021-10-13 15:34:30|12774.1|12762.1|12772.6|12760.6|12777.8|12762.1|12770.7|12757.8|4
1634139280000|2021-10-13 15:34:40|12773.5|12761.5|12774.1|12762.1|12775|12763|12773.5|12761.5|9
1634139290000|2021-10-13 15:34:50|12773.8|12761.8|12775.1|12763.1|12775.1|12763.1|12773.8|12761.8|12
1634139300000|2021-10-13 15:35:00|12774.8|12762.8|12773.8|12761.8|12774.8|12762.8|12773.8|12761.8|0
1634139310000|2021-10-13 15:35:10|12772.9|12760.9|12775.7|12763.7|12775.7|12763.7|12772.9|12760.9|0
1634139320000|2021-10-13 15:35:20|12777.6|12765.6|12777.3|12765.3|12777.9|12765.9|12776.6|12764.6|2
1634139330000|2021-10-13 15:35:30|12777.6|12765.6|12777.3|12765.3|12777.6|12765.6|12777.3|12765.3|1
1634139340000|2021-10-13 15:35:40|12778.2|12766.2|12777.3|12765.3|12778.2|12766.2|12777.3|12765.3|0
1634139350000|2021-10-13 15:35:50|12776.3|12764.3|12777.3|12765.3|12778.2|12766.2|12776.3|12764.3|0
1634139360000|2021-10-13 15:36:00|12777|12765|12777.9|12765.9|12777.9|12765.9|12775.7|12763.7|0
1634139380000|2021-10-13 15:36:20|12778.2|12766.2|12777.9|12765.9|12778.2|12766.2|12777.9|12765.9|0
1634139390000|2021-10-13 15:36:30|12779.5|12767.5|12781.3|12769.3|12782.6|12770.6|12779.5|12767.5|0
1634139400000|2021-10-13 15:36:40|12781.7|12769.7|12782.9|12770.9|12782.9|12770.9|12781.3|12769.3|0
1634139420000|2021-10-13 15:37:00|12787.2|12767.2|12787.2|12767.2|12787.2|12767.2|12787.2|12767.2|0
1634139440000|2021-10-13 15:37:20|12783.5|12771.5|12785.4|12773.4|12786.4|12774.4|12783.5|12771.5|0
1634139450000|2021-10-13 15:37:30|12786.4|12774.4|12785.4|12773.4|12786.7|12774.7|12785.4|12773.4|0
1634139460000|2021-10-13 15:37:40|12786.7|12774.7|12781.4|12769.4|12786.7|12774.7|12781.4|12769.4|0
1634139470000|2021-10-13 15:37:50|12780.1|12768.1|12777|12765|12780.1|12768.1|12777|12765|0
1634139480000|2021-10-13 15:38:00|12778.2|12766.2|12778.2|12766.2|12778.2|12766.2|12776.3|12764.3|3
1634139490000|2021-10-13 15:38:10|12777.3|12765.3|12781.6|12761.6|12782.5|12765.9|12777|12761.6|0
1634139500000|2021-10-13 15:38:20|12777.3|12765.3|12781.6|12761.6|12781.6|12765.9|12777.3|12761.6|0
1634139510000|2021-10-13 15:38:30|12777.9|12765.9|12777.9|12765.9|12777.9|12765.9|12777.9|12765.9|0
1634139520000|2021-10-13 15:38:40|12777.3|12765.3|12777.6|12765.6|12777.6|12765.6|12777.3|12765.3|2
1634139530000|2021-10-13 15:38:50|12780.7|12768.7|12783.5|12763.5|12783.5|12768.7|12780.7|12762.5|7
1634139540000|2021-10-13 15:39:00|12783.8|12763.8|12774.4|12762.4|12783.8|12766.9|12774.1|12762.1|0
1634139570000|2021-10-13 15:39:30|12774.1|12762.1|12776.3|12764.3|12776.3|12764.3|12774.1|12762.1|0
1634139580000|2021-10-13 15:39:40|12779.2|12767.2|12780.7|12768.7|12780.7|12768.7|12779.2|12767.2|0
1634139590000|2021-10-13 15:39:50|12779.8|12767.8|12777.9|12765.9|12779.8|12767.8|12777.9|12765.9|0
1634139600000|2021-10-13 15:40:00|12777.6|12765.6|12776.6|12764.6|12777.9|12765.9|12776.6|12764.6|0
1634139630000|2021-10-13 15:40:30|12775.7|12763.7|12774.4|12762.4|12775.7|12763.7|12774.4|12762.4|0
1634139640000|2021-10-13 15:40:40|12775.7|12763.7|12775.7|12763.7|12775.7|12763.7|12775.7|12763.7|0
1634139650000|2021-10-13 15:40:50|12777.6|12765.6|12777.9|12765.9|12777.9|12765.9|12777.6|12765.6|0
1634139670000|2021-10-13 15:41:10|12777.6|12765.6|12777.6|12765.6|12777.6|12765.6|12777.6|12765.6|0
1634139680000|2021-10-13 15:41:20|12778.5|12766.5|12780.7|12768.7|12780.7|12768.7|12778.5|12766.5|0
1634139690000|2021-10-13 15:41:30|12779.8|12767.8|12779.8|12767.8|12779.8|12767.8|12779.8|12767.8|0
1634139710000|2021-10-13 15:41:50|12778.5|12766.5|12778.2|12766.2|12778.5|12766.5|12778.2|12766.2|0
1634139720000|2021-10-13 15:42:00|12776.3|12764.3|12776.3|12764.3|12778.2|12766.2|12776.3|12764.3|0
1634139730000|2021-10-13 15:42:10|12777.3|12765.3|12777.3|12765.3|12777.3|12765.3|12777.3|12765.3|1
1634139750000|2021-10-13 15:42:30|12780.1|12768.1|12779.2|12767.2|12780.1|12768.1|12779.2|12767.2|0
1634139770000|2021-10-13 15:42:50|12781.1|12769.1|12782|12770|12782.3|12770.3|12780.1|12768.1|0
1634139780000|2021-10-13 15:43:00|12780.1|12768.1|12780.1|12768.1|12780.1|12768.1|12780.1|12768.1|0
1634139800000|2021-10-13 15:43:20|12780.4|12768.4|12780.4|12768.4|12780.4|12768.4|12780.4|12768.4|0
1634139810000|2021-10-13 15:43:30|12782.3|12770.3|12782.3|12770.3|12784.2|12772.2|12782.3|12770.3|2
1634139820000|2021-10-13 15:43:40|12784.2|12772.2|12785.4|12773.4|12785.4|12773.4|12784.2|12772.2|3
1634139830000|2021-10-13 15:43:50|12786.7|12774.7|12788.3|12776.3|12788.3|12776.3|12786.7|12774.7|0
1634139840000|2021-10-13 15:44:00|12787.3|12775.3|12787.3|12775.3|12787.3|12775.3|12787.3|12775.3|1
1634139850000|2021-10-13 15:44:10|12791.9|12771.9|12791.9|12771.9|12791.9|12771.9|12791.9|12771.9|0
1634139860000|2021-10-13 15:44:20|12792.2|12772.2|12792.2|12772.2|12792.2|12772.2|12792.2|12772.2|0
1634139870000|2021-10-13 15:44:30|12791.9|12771.9|12791.9|12771.9|12791.9|12771.9|12791.9|12771.9|0
1634139880000|2021-10-13 15:44:40|12788.9|12776.9|12787.9|12775.9|12788.9|12776.9|12787.9|12775.9|0
1634139890000|2021-10-13 15:44:50|12790.7|12770.7|12791.9|12771.9|12791.9|12771.9|12790.7|12770.7|5
1634139900000|2021-10-13 15:45:00|12792.2|12772.2|12791.9|12771.9|12794.1|12774.1|12791.9|12771.9|0
1634139920000|2021-10-13 15:45:20|12794.1|12774.1|12792.2|12772.2|12794.1|12774.1|12791.9|12771.9|0
1634139940000|2021-10-13 15:45:40|12792.3|12772.3|12793.2|12773.2|12793.2|12773.2|12792.3|12772.3|0
1634139950000|2021-10-13 15:45:50|12788.9|12776.9|12788.9|12776.9|12788.9|12776.9|12788.9|12776.9|0
1634139960000|2021-10-13 15:46:00|12789.8|12777.8|12792|12780|12792|12780|12789.8|12777.8|0
1634139970000|2021-10-13 15:46:10|12793.3|12781.3|12793|12781|12793.3|12781.3|12793|12781|0
1634139980000|2021-10-13 15:46:20|12794.2|12782.2|12794.2|12782.2|12794.2|12782.2|12793|12781|0
1634139990000|2021-10-13 15:46:30|12793.9|12781.9|12793|12781|12793.9|12781.9|12793|12781|0
1634140000000|2021-10-13 15:46:40|12790.1|12778.1|12792|12780|12792|12780|12790.1|12778.1|0
1634140010000|2021-10-13 15:46:50|12792.3|12780.3|12793|12781|12793.9|12781.9|12792.3|12780.3|0
1634140020000|2021-10-13 15:47:00|12793.3|12781.3|12794.2|12782.2|12794.2|12782.2|12793.3|12781.3|0
1634140030000|2021-10-13 15:47:10|12799.2|12787.2|12799.2|12787.2|12799.2|12787.2|12799.2|12787.2|5
1634140050000|2021-10-13 15:47:30|12800.2|12788.2|12800.2|12788.2|12801.1|12789.1|12799.2|12787.2|0
1634140070000|2021-10-13 15:47:50|12803.5|12783.5|12801.4|12789.4|12803.5|12789.4|12799.2|12783.5|0
1634140080000|2021-10-13 15:48:00|12800.2|12788.2|12797.1|12785.1|12800.2|12788.2|12797|12785|4
1634140090000|2021-10-13 15:48:10|12798.3|12786.3|12799.2|12787.2|12801.4|12789.4|12798.3|12786.3|0
1634140120000|2021-10-13 15:48:40|12799.3|12787.3|12801.4|12789.4|12801.4|12789.4|12799.3|12787.3|0
1634140130000|2021-10-13 15:48:50|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|0
1634140160000|2021-10-13 15:49:20|12803.6|12783.6|12803.6|12783.6|12803.6|12783.6|12803.6|12783.6|0
1634140170000|2021-10-13 15:49:30|12804.5|12784.5|12801.4|12789.4|12804.5|12789.4|12801.4|12784.5|0
1634140180000|2021-10-13 15:49:40|12802.4|12790.4|12804.9|12792.9|12804.9|12792.9|12802.4|12790.4|0
1634140190000|2021-10-13 15:49:50|12804.6|12792.6|12802.7|12790.7|12804.6|12792.6|12802.7|12790.7|0
1634140200000|2021-10-13 15:50:00|||||||||1
1634140210000|2021-10-13 15:50:10|12803.9|12791.9|12804.9|12792.9|12804.9|12792.9|12803.9|12791.9|0
1634140220000|2021-10-13 15:50:20|12805.8|12793.8|12807.4|12795.4|12807.4|12795.4|12805.8|12793.8|1
1634140230000|2021-10-13 15:50:30|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|0
1634140240000|2021-10-13 15:50:40|12805.8|12793.8|12803.3|12791.3|12805.8|12793.8|12803|12791|2
1634140250000|2021-10-13 15:50:50|12806.4|12794.4|12800.4|12788.4|12807.4|12795.4|12800.4|12788.4|1
1634140260000|2021-10-13 15:51:00|12800.1|12788.1|12797.9|12785.9|12801.4|12789.4|12796.7|12784.7|4
1634140270000|2021-10-13 15:51:10|12798.9|12786.9|12800.1|12788.1|12800.1|12788.1|12798.9|12786.9|0
1634140280000|2021-10-13 15:51:20|12798.9|12786.9|12797.9|12785.9|12798.9|12786.9|12797.9|12785.9|0
1634140300000|2021-10-13 15:51:40|12798.9|12786.9|12798.9|12786.9|12801.1|12789.1|12798.9|12786.9|0
1634140310000|2021-10-13 15:51:50|12799.2|12787.2|12800.1|12788.1|12801.1|12789.1|12799.2|12787.2|0
1634140330000|2021-10-13 15:52:10|12799.8|12787.8|12799.8|12787.8|12799.8|12787.8|12799.8|12787.8|0
1634140340000|2021-10-13 15:52:20|12800.8|12788.8|12799.5|12787.5|12800.8|12788.8|12798.9|12786.9|0
1634140360000|2021-10-13 15:52:40|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|0
1634140370000|2021-10-13 15:52:50|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|0
1634140380000|2021-10-13 15:53:00|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|0
1634140390000|2021-10-13 15:53:10|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|12800.8|12788.8|0
1634140400000|2021-10-13 15:53:20|12801.7|12789.7|12800.8|12788.8|12802.7|12790.7|12800.8|12788.8|0
1634140410000|2021-10-13 15:53:30|12801.7|12789.7|12801.7|12789.7|12801.7|12789.7|12801.7|12789.7|0
1634140420000|2021-10-13 15:53:40|12800.8|12788.8|12802.6|12790.6|12802.6|12790.6|12800.8|12788.8|1
1634140430000|2021-10-13 15:53:50|||||||||1
1634140450000|2021-10-13 15:54:10|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|0
1634140500000|2021-10-13 15:55:00|12805.5|12793.5|12811|12791|12811|12794.7|12805.5|12791|0
1634140510000|2021-10-13 15:55:10|12806.7|12794.7|12803.6|12791.6|12811|12794.7|12803.6|12791|0
1634140520000|2021-10-13 15:55:20|12802.7|12790.7|12811|12791|12811|12793.8|12802.7|12790.1|0
1634140530000|2021-10-13 15:55:30|12806.7|12794.7|12805.8|12793.8|12806.7|12794.7|12805.8|12793.8|0
1634140540000|2021-10-13 15:55:40|12806.7|12794.7|12811|12791|12811|12795.7|12806.7|12791|0
1634140550000|2021-10-13 15:55:50|12812|12792|12812|12792|12812|12792|12812|12792|0
1634140560000|2021-10-13 15:56:00|12808|12796|12808.9|12796.9|12808.9|12796.9|12808|12796|0
1634140590000|2021-10-13 15:56:30|12808.6|12796.6|12806.7|12794.7|12808.6|12796.6|12806.7|12794.7|0
1634140600000|2021-10-13 15:56:40|12808.6|12796.6|12808.9|12796.9|12808.9|12796.9|12808.6|12796.6|0
1634140610000|2021-10-13 15:56:50|||||||||5
1634140620000|2021-10-13 15:57:00|12806.7|12794.7|12806.7|12794.7|12806.7|12794.7|12806.7|12794.7|0
1634140630000|2021-10-13 15:57:10|12808|12796|12808.9|12796.9|12808.9|12796.9|12808|12796|0
1634140680000|2021-10-13 15:58:00|12806.7|12794.7|12806.7|12794.7|12806.7|12794.7|12806.7|12794.7|0
1634140700000|2021-10-13 15:58:20|||||||||1
1634140710000|2021-10-13 15:58:30|12808.9|12796.9|12806.7|12794.7|12808.9|12796.9|12806.7|12794.7|0
1634140740000|2021-10-13 15:59:00|12815.4|12795.4|12811.7|12799.7|12815.4|12799.7|12811.7|12795.4|10
1634140750000|2021-10-13 15:59:10|12809.5|12797.5|12811.7|12799.7|12811.7|12799.7|12809.5|12797.5|0
1634140760000|2021-10-13 15:59:20|12812.3|12800.3|12813.6|12801.6|12813.6|12801.6|12812.3|12800.3|0
1634140770000|2021-10-13 15:59:30|12813.3|12801.3|12815.7|12795.7|12815.7|12801.3|12810.2|12794.5|7
1634140780000|2021-10-13 15:59:40|12814.8|12794.8|12812|12800|12815.7|12800|12812|12794.5|0
1634140790000|2021-10-13 15:59:50|12810.5|12798.5|12811.8|12799.8|12811.8|12799.8|12810.5|12798.5|8
1634140800000|2021-10-13 16:00:00|12811.1|12799.1|12813.9|12801.9|12813.9|12801.9|12811.1|12799.1|4
1634140820000|2021-10-13 16:00:20|12815.4|12795.4|12813.9|12801.9|12815.4|12801.9|12813.9|12795.4|0
1634140830000|2021-10-13 16:00:30|12816.1|12804.1|12816.1|12804.1|12816.1|12804.1|12816.1|12804.1|0
1634140850000|2021-10-13 16:00:50|12814.9|12802.9|12818|12806|12818|12806|12814.9|12802.9|0
1634140860000|2021-10-13 16:01:00|12816.1|12804.1|12816.1|12804.1|12818.3|12806.3|12816.1|12804.1|0
1634140870000|2021-10-13 16:01:10|12815.8|12803.8|12816.1|12804.1|12816.1|12804.1|12815.2|12803.2|0
1634140890000|2021-10-13 16:01:30|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|12815.2|12803.2|0
1634140900000|2021-10-13 16:01:40|12814.2|12802.2|12814.2|12802.2|12814.2|12802.2|12814.2|12802.2|0
1634140920000|2021-10-13 16:02:00|12812.3|12800.3|12810.8|12798.8|12812.3|12800.3|12809.8|12797.8|0
1634140930000|2021-10-13 16:02:10|12811.1|12799.1|12812|12800|12812|12800|12811.1|12799.1|0
1634140950000|2021-10-13 16:02:30|12815.4|12795.4|12815.4|12795.4|12815.4|12795.4|12815.4|12795.4|3
1634140960000|2021-10-13 16:02:40|12814.5|12794.5|12809.2|12797.2|12814.5|12797.2|12809.2|12794.5|0
1634140970000|2021-10-13 16:02:50|12808.9|12796.9|12808.9|12796.9|12808.9|12796.9|12808.9|12796.9|0
1634140980000|2021-10-13 16:03:00|12808.6|12796.6|12808.6|12796.6|12808.6|12796.6|12808.6|12796.6|0
1634141000000|2021-10-13 16:03:20|12808|12796|12808|12796|12808|12796|12808|12796|7
1634141010000|2021-10-13 16:03:30|||||||||3
1634141020000|2021-10-13 16:03:40|12810.2|12798.2|12812.7|12800.7|12812.7|12800.7|12810.2|12798.2|0
1634141030000|2021-10-13 16:03:50|12812.4|12800.4|12812.1|12800.1|12812.4|12800.4|12810.9|12798.9|1
1634141040000|2021-10-13 16:04:00|12811.8|12799.8|12808.7|12796.7|12811.8|12799.8|12807.4|12795.4|12
1634141060000|2021-10-13 16:04:20|12810.9|12798.9|12809.6|12797.6|12810.9|12798.9|12809.6|12797.6|0
1634141090000|2021-10-13 16:04:50|12807.4|12795.4|12814.2|12794.2|12814.2|12795.7|12807.4|12792|2
1634141110000|2021-10-13 16:05:10|12815.2|12795.2|12816.1|12796.1|12816.1|12796.1|12815.2|12795.2|0
1634141120000|2021-10-13 16:05:20|12813.4|12801.4|12814.3|12802.3|12817.1|12802.3|12813.4|12797.1|0
1634141130000|2021-10-13 16:05:30|12815.6|12803.6|12815.3|12803.3|12816.2|12804.2|12815.3|12803.3|1
1634141140000|2021-10-13 16:05:40|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|0
1634141150000|2021-10-13 16:05:50|12815.3|12803.3|12815.6|12803.6|12815.6|12803.6|12815.3|12803.3|0
1634141160000|2021-10-13 16:06:00|12820.2|12800.2|12819.2|12799.2|12820.2|12800.2|12819.2|12799.2|0
1634141170000|2021-10-13 16:06:10|12820.2|12800.2|12821.1|12801.1|12821.1|12801.1|12820.2|12800.2|0
1634141260000|2021-10-13 16:07:40|12822.1|12802.1|12822.1|12802.1|12822.1|12802.1|12822.1|12802.1|0
1634141280000|2021-10-13 16:08:00|12821.1|12801.1|12820.2|12800.2|12821.1|12801.1|12820.2|12800.2|0
1634141300000|2021-10-13 16:08:20|12822.1|12802.1|12819.7|12807.7|12822.4|12807.7|12819.7|12802.1|5
1634141310000|2021-10-13 16:08:30|12818.7|12806.7|12818.7|12806.7|12818.7|12806.7|12818.7|12806.7|0
1634141320000|2021-10-13 16:08:40|12817.8|12805.8|12817.8|12805.8|12817.8|12805.8|12817.8|12805.8|0
1634141330000|2021-10-13 16:08:50|12818.7|12806.7|12819.7|12807.7|12819.7|12807.7|12818.7|12806.7|0
1634141340000|2021-10-13 16:09:00|12818.7|12806.7|12818.7|12806.7|12818.7|12806.7|12818.7|12806.7|0
1634141350000|2021-10-13 16:09:10|12817.8|12805.8|12817.8|12805.8|12817.8|12805.8|12817.8|12805.8|0
1634141360000|2021-10-13 16:09:20|12819.7|12807.7|12819.7|12807.7|12819.7|12807.7|12819.7|12807.7|0
1634141420000|2021-10-13 16:10:20|12820|12808|12820|12808|12820|12808|12820|12808|0
1634141450000|2021-10-13 16:10:50|12820.3|12808.3|12820|12808|12820.3|12808.3|12820|12808|0
1634141460000|2021-10-13 16:11:00|12818.8|12806.8|12818.8|12806.8|12818.8|12806.8|12818.8|12806.8|9
1634141470000|2021-10-13 16:11:10|12819.7|12807.7|12821.5|12801.5|12821.9|12809.9|12819.7|12801.5|2
1634141480000|2021-10-13 16:11:20|12819.3|12799.3|12819|12799|12819.3|12799.3|12819|12799|0
1634141490000|2021-10-13 16:11:30|12812.8|12800.8|12817.1|12797.1|12817.1|12800.8|12812.8|12797.1|0
1634141500000|2021-10-13 16:11:40|12813.7|12801.7|12818.3|12798.3|12818.3|12801.7|12812.8|12798.3|0
1634141510000|2021-10-13 16:11:50|12814|12802|12813.1|12801.1|12814|12802|12813.1|12801.1|0
1634141540000|2021-10-13 16:12:20|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|0
1634141570000|2021-10-13 16:12:50|12815.5|12795.5|12811.2|12799.2|12816.4|12800.1|12811.2|12795.5|5
1634141600000|2021-10-13 16:13:20|12809.9|12797.9|12809|12797|12809.9|12797.9|12809|12797|0
1634141630000|2021-10-13 16:13:50|12806.8|12794.8|12806.8|12794.8|12806.8|12794.8|12806.8|12794.8|0
1634141640000|2021-10-13 16:14:00|12806.2|12794.2|12806.2|12794.2|12806.2|12794.2|12806.2|12794.2|1
1634141660000|2021-10-13 16:14:20|12804|12792|12801.8|12789.8|12804|12792|12801.8|12789.8|0
1634141670000|2021-10-13 16:14:30|||||||||2
1634141680000|2021-10-13 16:14:40|12800.2|12788.2|12801.2|12789.2|12801.2|12789.2|12800.2|12788.2|4
1634141690000|2021-10-13 16:14:50|12800.2|12788.2|12800.9|12788.9|12800.9|12788.9|12799.3|12787.3|6
1634141700000|2021-10-13 16:15:00|12801.8|12789.8|12804|12792|12804|12792|12801.8|12789.8|0
1634141710000|2021-10-13 16:15:10|12802.1|12790.1|12799.6|12787.6|12802.1|12790.1|12799.6|12787.6|2
1634141720000|2021-10-13 16:15:20|12799.3|12787.3|12798.1|12786.1|12799.3|12787.3|12798.1|12786.1|3
1634141730000|2021-10-13 16:15:30|12797.1|12785.1|12800|12788|12800|12788|12797.1|12785.1|0
1634141740000|2021-10-13 16:15:40|12800.3|12788.3|12801.2|12789.2|12801.2|12789.2|12800.3|12788.3|0
1634141750000|2021-10-13 16:15:50|12802.1|12790.1|12801.2|12789.2|12802.1|12790.1|12799.3|12787.3|0
1634141760000|2021-10-13 16:16:00|12800.3|12788.3|12800|12788|12800.3|12788.3|12800|12788|0
1634141770000|2021-10-13 16:16:10|12800.9|12788.9|12802.5|12790.5|12802.5|12790.5|12800.9|12788.9|0
1634141780000|2021-10-13 16:16:20|12801.5|12789.5|12800.3|12788.3|12801.5|12789.5|12800.3|12788.3|0
1634141790000|2021-10-13 16:16:30|12799.3|12787.3|12798.4|12786.4|12799.3|12787.3|12798.4|12786.4|0
1634141820000|2021-10-13 16:17:00|12799.3|12787.3|12798.7|12786.7|12803|12787.3|12798.1|12783|8
1634141840000|2021-10-13 16:17:20|12798.4|12786.4|12798.7|12786.7|12798.7|12786.7|12798.4|12786.4|0
1634141860000|2021-10-13 16:17:40|12798.4|12786.4|12797.5|12785.5|12798.4|12786.4|12797.5|12785.5|0
1634141880000|2021-10-13 16:18:00|12797.2|12785.2|12796.2|12784.2|12797.2|12785.2|12796.2|12784.2|0
1634141890000|2021-10-13 16:18:10|12797.2|12785.2|12797.5|12785.5|12797.5|12785.5|12797.2|12785.2|0
1634141910000|2021-10-13 16:18:30|12801.8|12781.8|12796.5|12784.5|12801.8|12784.5|12794.3|12781.5|0
1634141920000|2021-10-13 16:18:40|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|0
1634141930000|2021-10-13 16:18:50|12796.5|12784.5|12796.2|12784.2|12796.5|12784.5|12796.2|12784.2|0
1634141940000|2021-10-13 16:19:00|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|12797.5|12785.5|0
1634141950000|2021-10-13 16:19:10|12797.8|12785.8|12797.8|12785.8|12797.8|12785.8|12797.8|12785.8|0
1634141960000|2021-10-13 16:19:20|12796.8|12784.8|12796.5|12784.5|12796.8|12784.8|12796.5|12784.5|0
1634141970000|2021-10-13 16:19:30|12798.7|12786.7|12798.7|12786.7|12798.7|12786.7|12798.7|12786.7|0
1634141980000|2021-10-13 16:19:40|12799|12787|12799|12787|12799|12787|12799|12787|0
1634141990000|2021-10-13 16:19:50|12800.9|12788.9|12800.9|12788.9|12800.9|12788.9|12800.9|12788.9|0
1634142000000|2021-10-13 16:20:00|12801.5|12789.5|12801.5|12789.5|12801.5|12789.5|12801.5|12789.5|0
1634142010000|2021-10-13 16:20:10|12802.5|12790.5|12801.2|12789.2|12802.5|12790.5|12800.6|12788.6|0
1634142020000|2021-10-13 16:20:20|12801.5|12789.5|12801.5|12789.5|12801.5|12789.5|12801.5|12789.5|0
1634142060000|2021-10-13 16:21:00|12800.6|12788.6|12800.6|12788.6|12800.6|12788.6|12800.6|12788.6|0
1634142070000|2021-10-13 16:21:10|12800.3|12788.3|12799.3|12787.3|12800.6|12788.6|12799.3|12787.3|0
1634142080000|2021-10-13 16:21:20|12800.6|12788.6|12799.3|12787.3|12800.6|12788.6|12799.3|12787.3|0
1634142090000|2021-10-13 16:21:30|12799.6|12787.6|12801.5|12789.5|12801.5|12789.5|12799.6|12787.6|0
1634142120000|2021-10-13 16:22:00|12800.6|12788.6|12799.3|12787.3|12800.6|12788.6|12799.3|12787.3|0
1634142140000|2021-10-13 16:22:20|12800.3|12788.3|12799.3|12787.3|12800.3|12788.3|12799.3|12787.3|0
1634142150000|2021-10-13 16:22:30|12800.3|12788.3|12801.2|12789.2|12801.2|12789.2|12800.3|12788.3|0
1634142160000|2021-10-13 16:22:40|12802.5|12790.5|12803.7|12791.7|12803.7|12791.7|12802.5|12790.5|0
1634142170000|2021-10-13 16:22:50|12803.4|12791.4|12801.5|12789.5|12803.4|12791.4|12801.5|12789.5|0
1634142190000|2021-10-13 16:23:10|12800.6|12788.6|12800.6|12788.6|12800.6|12788.6|12800.6|12788.6|0
1634142200000|2021-10-13 16:23:20|12799.3|12787.3|12799.3|12787.3|12799.3|12787.3|12799.3|12787.3|0
1634142220000|2021-10-13 16:23:40|12798.4|12786.4|12798.1|12786.1|12799.3|12787.3|12798.1|12786.1|2
1634142230000|2021-10-13 16:23:50|12800|12788|12806.2|12786.2|12806.2|12788|12800|12785.2|5
1634142240000|2021-10-13 16:24:00|12802.5|12790.5|12801.2|12789.2|12802.5|12790.5|12801.2|12789.2|0
1634142250000|2021-10-13 16:24:10|12804.9|12784.9|12804.9|12784.9|12804.9|12784.9|12804.9|12784.9|0
1634142260000|2021-10-13 16:24:20|12805.2|12785.2|12801.5|12789.5|12805.2|12789.5|12801.5|12785.2|0
1634142270000|2021-10-13 16:24:30|12801.2|12789.2|12801.2|12789.2|12804.9|12789.5|12801.2|12784.9|0
1634142280000|2021-10-13 16:24:40|12800.9|12788.9|12798.4|12786.4|12800.9|12788.9|12798.4|12786.4|2
1634142300000|2021-10-13 16:25:00|12797.2|12785.2|12797.2|12785.2|12797.2|12785.2|12797.2|12785.2|0
1634142310000|2021-10-13 16:25:10|||||||||2
1634142320000|2021-10-13 16:25:20|12796.9|12784.9|12796.9|12784.9|12796.9|12784.9|12796.9|12784.9|8
1634142330000|2021-10-13 16:25:30|12798.7|12786.7|12803.1|12783.1|12803.1|12786.7|12798.7|12783.1|0
1634142340000|2021-10-13 16:25:40|||||||||5
1634142370000|2021-10-13 16:26:10|12798.8|12786.8|12803.1|12783.1|12803.1|12786.8|12798.8|12783.1|0
1634142380000|2021-10-13 16:26:20|12804|12784|12804.3|12784.3|12804.3|12784.3|12804|12784|0
1634142410000|2021-10-13 16:26:50|12805.3|12785.3|12805.3|12785.3|12805.3|12785.3|12805.3|12785.3|0
1634142420000|2021-10-13 16:27:00|12803.5|12791.5|12804.1|12792.1|12807.2|12792.1|12803.5|12787.2|0
1634142440000|2021-10-13 16:27:20|12801.9|12789.9|12801.9|12789.9|12801.9|12789.9|12801.9|12789.9|0
1634142450000|2021-10-13 16:27:30|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|7
1634142460000|2021-10-13 16:27:40|12802.9|12790.9|12801.6|12789.6|12802.9|12790.9|12800.4|12788.4|5
1634142470000|2021-10-13 16:27:50|12805.3|12785.3|12801.3|12789.3|12805.3|12789.6|12801.3|12785.3|0
1634142480000|2021-10-13 16:28:00|12802.2|12790.2|12802.2|12790.2|12802.2|12790.2|12802.2|12790.2|0
1634142490000|2021-10-13 16:28:10|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|0
1634142550000|2021-10-13 16:29:10|12800.3|12788.3|12800.3|12788.3|12800.3|12788.3|12800.3|12788.3|0
1634142580000|2021-10-13 16:29:40|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|0
1634142590000|2021-10-13 16:29:50|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|0
1634142600000|2021-10-13 16:30:00|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|0
1634142610000|2021-10-13 16:30:10|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|0
1634142640000|2021-10-13 16:30:40|12803.8|12791.8|12803.8|12791.8|12803.8|12791.8|12803.8|12791.8|0
1634142650000|2021-10-13 16:30:50|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|2
1634142750000|2021-10-13 16:32:30|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|0
1634142770000|2021-10-13 16:32:50|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|0
1634142790000|2021-10-13 16:33:10|12799.4|12787.4|12800.3|12788.3|12800.3|12788.3|12799.4|12787.4|0
1634142800000|2021-10-13 16:33:20|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|12801.3|12789.3|0
1634142810000|2021-10-13 16:33:30|12802.2|12790.2|12802.2|12790.2|12802.2|12790.2|12802.2|12790.2|0
1634142820000|2021-10-13 16:33:40|||||||||1
1634142840000|2021-10-13 16:34:00|12803.2|12791.2|12801.3|12789.3|12803.2|12791.2|12799.4|12787.4|0
1634142860000|2021-10-13 16:34:20|12799.4|12787.4|12800.4|12788.4|12800.4|12788.4|12799.4|12787.4|5
1634142870000|2021-10-13 16:34:30|12805|12785|12805|12785|12805|12785|12805|12785|0
1634142900000|2021-10-13 16:35:00|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|1
1634142980000|2021-10-13 16:36:20|12805.4|12793.4|12805.4|12793.4|12805.4|12793.4|12805.4|12793.4|0
1634142990000|2021-10-13 16:36:30|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|0
1634143050000|2021-10-13 16:37:30|12802.9|12790.9|12802.9|12790.9|12802.9|12790.9|12802.9|12790.9|0
1634143060000|2021-10-13 16:37:40|12802.6|12790.6|12802.9|12790.9|12802.9|12790.9|12802.6|12790.6|0
1634143080000|2021-10-13 16:38:00|12802|12790|12801.7|12789.7|12802.9|12790.9|12801.7|12789.7|0
1634143090000|2021-10-13 16:38:10|12800.7|12788.7|12800.7|12788.7|12800.7|12788.7|12800.7|12788.7|0
1634143110000|2021-10-13 16:38:30|12800.4|12788.4|12800.4|12788.4|12800.4|12788.4|12800.4|12788.4|0
1634143130000|2021-10-13 16:38:50|12799.5|12787.5|12799.5|12787.5|12799.5|12787.5|12799.5|12787.5|0
1634143140000|2021-10-13 16:39:00|12798.5|12786.5|12798.5|12786.5|12798.5|12786.5|12798.5|12786.5|0
1634143160000|2021-10-13 16:39:20|12798.2|12786.2|12798.2|12786.2|12798.2|12786.2|12798.2|12786.2|0
1634143190000|2021-10-13 16:39:50|12797.9|12785.9|12797.9|12785.9|12797.9|12785.9|12797.9|12785.9|0
1634143200000|2021-10-13 16:40:00|12798.9|12786.9|12797.9|12785.9|12798.9|12786.9|12797.9|12785.9|1
1634143220000|2021-10-13 16:40:20|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|1
1634143230000|2021-10-13 16:40:30|12799.8|12787.8|12799.8|12787.8|12799.8|12787.8|12799.8|12787.8|0
1634143240000|2021-10-13 16:40:40|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|12798.8|12786.8|0
1634143310000|2021-10-13 16:41:50|12796.9|12784.9|12796.9|12784.9|12796.9|12784.9|12796.9|12784.9|0
1634143320000|2021-10-13 16:42:00|||||||||12
1634143330000|2021-10-13 16:42:10|12798.8|12786.8|12796.9|12784.9|12798.8|12786.8|12796.9|12784.9|0
1634143360000|2021-10-13 16:42:40|12794.1|12782.1|12794.1|12782.1|12794.1|12782.1|12794.1|12782.1|2
1634143390000|2021-10-13 16:43:10|12794.4|12782.4|12795|12783|12795|12783|12794.1|12782.1|3
1634143400000|2021-10-13 16:43:20|12796|12784|12795|12783|12796|12784|12795|12783|10
1634143420000|2021-10-13 16:43:40|12796.9|12784.9|12796.9|12784.9|12796.9|12784.9|12796.9|12784.9|0
1634143500000|2021-10-13 16:45:00|12797.9|12785.9|12800.7|12788.7|12800.7|12788.7|12797.9|12785.9|1
1634143520000|2021-10-13 16:45:20|12801.3|12789.3|12801.3|12789.3|12803.2|12791.2|12801.3|12789.3|6
1634143550000|2021-10-13 16:45:50|12801|12789|12801|12789|12801|12789|12801|12789|0
1634143570000|2021-10-13 16:46:10|12802.3|12790.3|12803.2|12791.2|12803.2|12791.2|12802.3|12790.3|10
1634143580000|2021-10-13 16:46:20|12803.5|12791.5|12802.9|12790.9|12803.5|12791.5|12802.9|12790.9|2
1634143610000|2021-10-13 16:46:50|12802|12790|12802.3|12790.3|12802.6|12790.6|12801.7|12789.7|3
1634143620000|2021-10-13 16:47:00|12803.3|12791.3|12802.3|12790.3|12803.3|12791.3|12802.3|12790.3|0
1634143630000|2021-10-13 16:47:10|12802|12790|12801.1|12789.1|12802|12790|12801.1|12789.1|0
1634143670000|2021-10-13 16:47:50|12800.8|12788.8|12800.8|12788.8|12801.1|12789.1|12800.8|12788.8|0
1634143680000|2021-10-13 16:48:00|12801.4|12789.4|12800.8|12788.8|12803.3|12791.3|12800.8|12788.8|3
1634143710000|2021-10-13 16:48:30|||||||||2
1634143760000|2021-10-13 16:49:20|12802|12790|12800.8|12788.8|12802|12790|12800.8|12788.8|1
1634143790000|2021-10-13 16:49:50|12798.9|12786.9|12798.9|12786.9|12799.8|12787.8|12798.9|12786.9|4
1634143810000|2021-10-13 16:50:10|12798.3|12786.3|12798.3|12786.3|12798.3|12786.3|12798.3|12786.3|4
1634143870000|2021-10-13 16:51:10|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|12798.6|12786.6|1
1634143910000|2021-10-13 16:51:50|12800.5|12788.5|12800.5|12788.5|12800.5|12788.5|12800.5|12788.5|0
1634143920000|2021-10-13 16:52:00|12798.6|12786.6|12803.6|12791.6|12807.3|12791.6|12798.6|12786.6|5
1634143960000|2021-10-13 16:52:40|12803.3|12791.3|12803.6|12791.6|12803.6|12791.6|12803.3|12791.3|0
1634144010000|2021-10-13 16:53:30|12807.9|12787.9|12807.9|12787.9|12807.9|12787.9|12807.9|12787.9|11
1634144020000|2021-10-13 16:53:40|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|0
1634144030000|2021-10-13 16:53:50|12802.6|12790.6|12801.7|12789.7|12802.6|12790.6|12801.7|12789.7|0
1634144040000|2021-10-13 16:54:00|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|12803.6|12791.6|0
1634144090000|2021-10-13 16:54:50|12801.7|12789.7|12803.6|12791.6|12803.6|12791.6|12801.7|12789.7|0
1634144110000|2021-10-13 16:55:10|12805.5|12793.5|12805.5|12793.5|12805.5|12793.5|12805.5|12793.5|0
1634144120000|2021-10-13 16:55:20|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|0
1634144180000|2021-10-13 16:56:20|12806.1|12794.1|12810.4|12790.4|12810.4|12794.1|12806.1|12790.4|0
1634144210000|2021-10-13 16:56:50|12806.1|12794.1|12806.1|12794.1|12806.1|12794.1|12806.1|12794.1|0
1634144220000|2021-10-13 16:57:00|12805.2|12793.2|12804.2|12792.2|12805.2|12793.2|12804.2|12792.2|0
1634144230000|2021-10-13 16:57:10|12805.2|12793.2|12804.9|12792.9|12805.2|12793.2|12804.9|12792.9|0
1634144240000|2021-10-13 16:57:20|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|0
1634144250000|2021-10-13 16:57:30|12804.9|12792.9|12805.8|12793.8|12805.8|12793.8|12804.9|12792.9|0
1634144340000|2021-10-13 16:59:00|12808|12796|12808|12796|12808|12796|12808|12796|0
1634144380000|2021-10-13 16:59:40|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|0
1634144410000|2021-10-13 17:00:10|12803.9|12791.9|12805.8|12793.8|12805.8|12793.8|12803.9|12791.9|0
1634144460000|2021-10-13 17:01:00|12806.1|12794.1|12806.4|12794.4|12806.4|12794.4|12806.1|12794.1|7
1634144490000|2021-10-13 17:01:30|12808.3|12796.3|12808.3|12796.3|12808.3|12796.3|12808.3|12796.3|0
1634144520000|2021-10-13 17:02:00|12810.5|12798.5|12810.8|12798.8|12810.8|12798.8|12810.5|12798.5|0
1634144550000|2021-10-13 17:02:30|12813.6|12793.6|12813.6|12793.6|12813.6|12793.6|12813.6|12793.6|1
1634144560000|2021-10-13 17:02:40|12812.6|12792.6|12808.9|12796.9|12812.6|12796.9|12808.9|12792.6|0
1634144570000|2021-10-13 17:02:50|||||||||1
1634144580000|2021-10-13 17:03:00|12806.7|12794.7|12802|12790|12806.7|12794.7|12802|12790|1
1634144590000|2021-10-13 17:03:10|12804.5|12792.5|12802.3|12790.3|12804.8|12792.8|12802.3|12790.3|2
1634144600000|2021-10-13 17:03:20|12801.1|12789.1|12798.9|12786.9|12801.1|12789.1|12797.6|12785.6|5
1634144630000|2021-10-13 17:03:50|12798.6|12786.6|12798.9|12786.9|12798.9|12786.9|12798.6|12786.6|0
1634144640000|2021-10-13 17:04:00|12798.6|12786.6|12797.9|12785.9|12798.6|12786.6|12797.6|12785.6|0
1634144650000|2021-10-13 17:04:10|12798.9|12786.9|12798.9|12786.9|12798.9|12786.9|12798.9|12786.9|0
1634144660000|2021-10-13 17:04:20|12797.6|12785.6|12798.9|12786.9|12798.9|12786.9|12797.6|12785.6|0
1634144670000|2021-10-13 17:04:30|12798.6|12786.6|12797.6|12785.6|12798.6|12786.6|12797.6|12785.6|0
1634144690000|2021-10-13 17:04:50|12797|12785|12797|12785|12797|12785|12797|12785|7
1634144700000|2021-10-13 17:05:00|12798.9|12786.9|12801.4|12789.4|12801.4|12789.4|12798.9|12786.9|0
1634144720000|2021-10-13 17:05:20|12799.5|12787.5|12801.4|12789.4|12801.7|12789.7|12799.5|12787.5|7
1634144730000|2021-10-13 17:05:30|12802.7|12790.7|12801.4|12789.4|12802.7|12790.7|12801.4|12789.4|0
1634144740000|2021-10-13 17:05:40|12802|12790|12802|12790|12802|12790|12802|12790|0
1634144760000|2021-10-13 17:06:00|12802.1|12790.1|12803.3|12791.3|12803.3|12791.3|12802.1|12790.1|0
1634144770000|2021-10-13 17:06:10|12802.1|12790.1|12802.1|12790.1|12802.1|12790.1|12802.1|12790.1|0
1634144780000|2021-10-13 17:06:20|12802.4|12790.4|12803.3|12791.3|12803.3|12791.3|12802.4|12790.4|0
1634144790000|2021-10-13 17:06:30|12803|12791|12802.1|12790.1|12803|12791|12802.1|12790.1|1
1634144820000|2021-10-13 17:07:00|12800.5|12788.5|12800.5|12788.5|12800.5|12788.5|12800.5|12788.5|4
1634144830000|2021-10-13 17:07:10|12800.2|12788.2|12797.1|12785.1|12800.2|12788.2|12797.1|12785.1|0
1634144840000|2021-10-13 17:07:20|12798.3|12786.3|12798.3|12786.3|12798.3|12786.3|12798.3|12786.3|0
1634144850000|2021-10-13 17:07:30|12797.1|12785.1|12800.5|12788.5|12800.5|12788.5|12797.1|12785.1|5
1634144860000|2021-10-13 17:07:40|12799.3|12787.3|12798.3|12786.3|12799.3|12787.3|12798.3|12786.3|0
1634144870000|2021-10-13 17:07:50|12798|12786|12798.3|12786.3|12799.6|12787.6|12797.1|12785.1|0
1634144880000|2021-10-13 17:08:00|12797.1|12785.1|12797.1|12785.1|12797.1|12785.1|12797.1|12785.1|0
1634144890000|2021-10-13 17:08:10|12797.4|12785.4|12798.3|12786.3|12799.6|12787.6|12797.4|12785.4|0
1634144900000|2021-10-13 17:08:20|12798|12786|12798.3|12786.3|12798.3|12786.3|12797.1|12785.1|1
1634144910000|2021-10-13 17:08:30|12799.3|12787.3|12798.3|12786.3|12799.3|12787.3|12798|12786|0
1634144920000|2021-10-13 17:08:40|12799.3|12787.3|12799.3|12787.3|12799.3|12787.3|12799|12787|0
1634144950000|2021-10-13 17:09:10|12798|12786|12797.4|12785.4|12799.3|12787.3|12796.4|12784.4|7
1634144960000|2021-10-13 17:09:20|12796.4|12784.4|12796.1|12784.1|12796.4|12784.4|12795.2|12783.2|0
1634144970000|2021-10-13 17:09:30|12797.1|12785.1|12797.1|12785.1|12797.1|12785.1|12797.1|12785.1|0
1634144980000|2021-10-13 17:09:40|12795.2|12783.2|12795.2|12783.2|12795.2|12783.2|12795.2|12783.2|0
1634144990000|2021-10-13 17:09:50|||||||||1
1634145030000|2021-10-13 17:10:30|12796.1|12784.1|12794.9|12782.9|12796.1|12784.1|12793.9|12781.9|3
1634145050000|2021-10-13 17:10:50|12796.8|12784.8|12796.8|12784.8|12796.8|12784.8|12796.8|12784.8|1
1634145100000|2021-10-13 17:11:40|12797.7|12785.7|12797.7|12785.7|12797.7|12785.7|12797.7|12785.7|0
1634145110000|2021-10-13 17:11:50|12799|12787|12799|12787|12799|12787|12799|12787|0
1634145120000|2021-10-13 17:12:00|12799.3|12787.3|12799.3|12787.3|12800.2|12788.2|12799.3|12787.3|0
1634145150000|2021-10-13 17:12:30|12798.3|12786.3|12798.3|12786.3|12798.3|12786.3|12798|12786|0
1634145160000|2021-10-13 17:12:40|12799.3|12787.3|12799.3|12787.3|12799.3|12787.3|12799.3|12787.3|0
1634145250000|2021-10-13 17:14:10|12799|12787|12797.1|12785.1|12799|12787|12797.1|12785.1|0
1634145260000|2021-10-13 17:14:20|12796.4|12784.4|12796.4|12784.4|12796.4|12784.4|12796.4|12784.4|1
1634145270000|2021-10-13 17:14:30|12797.4|12785.4|12797.1|12785.1|12797.4|12785.4|12796.5|12784.5|3
1634145280000|2021-10-13 17:14:40|12797.4|12785.4|12796.8|12784.8|12797.4|12785.4|12796.8|12784.8|1
1634145300000|2021-10-13 17:15:00|12795.8|12783.8|12794.9|12782.9|12795.8|12783.8|12794.9|12782.9|0
1634145310000|2021-10-13 17:15:10|12793.6|12781.6|12793.9|12781.9|12793.9|12781.9|12793.6|12781.6|0
1634145320000|2021-10-13 17:15:20|12794.9|12782.9|12794|12782|12795.8|12783.8|12794|12782|10
1634145330000|2021-10-13 17:15:30|12794.9|12782.9|12794.6|12782.6|12794.9|12782.9|12794.6|12782.6|0
1634145340000|2021-10-13 17:15:40|12793.7|12781.7|12793.7|12781.7|12793.7|12781.7|12793.7|12781.7|0
1634145350000|2021-10-13 17:15:50|12794.6|12782.6|12794|12782|12794.6|12782.6|12794|12782|0
1634145370000|2021-10-13 17:16:10|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|12794.9|12782.9|0
1634145390000|2021-10-13 17:16:30|12794|12782|12795.9|12783.9|12795.9|12783.9|12794|12782|0
1634145410000|2021-10-13 17:16:50|12794.9|12782.9|12794|12782|12794.9|12782.9|12793.7|12781.7|0
1634145420000|2021-10-13 17:17:00|12794.9|12782.9|12792.7|12780.7|12794.9|12782.9|12792.7|12780.7|0
1634145430000|2021-10-13 17:17:10|12791.8|12779.8|12791.8|12779.8|12791.8|12779.8|12790.8|12778.8|1
1634145440000|2021-10-13 17:17:20|12792.1|12780.1|12791.5|12779.5|12792.4|12780.4|12791.5|12779.5|10
1634145450000|2021-10-13 17:17:30|12792.4|12780.4|12790.5|12778.5|12792.4|12780.4|12790.5|12778.5|0
1634145460000|2021-10-13 17:17:40|12791.5|12779.5|12790.5|12778.5|12791.5|12779.5|12790.5|12778.5|0
1634145490000|2021-10-13 17:18:10|12789.6|12777.6|12791.8|12779.8|12791.8|12779.8|12789.6|12777.6|5
1634145530000|2021-10-13 17:18:50|12789.6|12777.6|12790.9|12778.9|12791.5|12779.5|12789.6|12777.6|0
1634145540000|2021-10-13 17:19:00|12791.8|12779.8|12793.1|12781.1|12794|12782|12791.8|12779.8|4
1634145550000|2021-10-13 17:19:10|12792.8|12780.8|12791.8|12779.8|12792.8|12780.8|12791.8|12779.8|0
1634145560000|2021-10-13 17:19:20|12792.1|12780.1|12793.1|12781.1|12794|12782|12792.1|12780.1|0
1634145570000|2021-10-13 17:19:30|12794|12782|12800.2|12780.2|12800.2|12782|12794|12778.3|0
1634145580000|2021-10-13 17:19:40|12799.3|12779.3|12799.3|12779.3|12799.3|12779.3|12799.3|12779.3|0
1634145590000|2021-10-13 17:19:50|12794|12782|12797.5|12785.5|12797.5|12785.5|12794|12782|0
1634145600000|2021-10-13 17:20:00|12798.7|12786.7|12801.2|12781.2|12802.1|12786.7|12798.7|12780.2|1
1634145610000|2021-10-13 17:20:10|12794|12782|12799.3|12779.3|12800.2|12782|12794|12778.3|0
1634145620000|2021-10-13 17:20:20|12794|12782|12798.3|12778.3|12798.3|12782|12794|12778.3|0
1634145630000|2021-10-13 17:20:30|12799.3|12779.3|12794|12782|12799.3|12782|12794|12779.3|0
1634145670000|2021-10-13 17:21:10|12798.3|12778.3|12798.4|12786.4|12800.2|12786.4|12796.5|12778.3|0
1634145680000|2021-10-13 17:21:20|12798.7|12786.7|12798.4|12786.4|12800.6|12788.6|12798.4|12786.4|0
1634145690000|2021-10-13 17:21:30|12799.4|12787.4|12800.6|12788.6|12800.6|12788.6|12799.4|12787.4|0
1634145700000|2021-10-13 17:21:40|12800.9|12788.9|12800.9|12788.9|12800.9|12788.9|12800.9|12788.9|0
1634145710000|2021-10-13 17:21:50|12805.2|12785.2|12800.9|12788.9|12805.2|12788.9|12800.9|12785.2|0
1634145740000|2021-10-13 17:22:20|12799.7|12787.7|12799.7|12787.7|12799.7|12787.7|12799.7|12787.7|0
1634145750000|2021-10-13 17:22:30|12800.6|12788.6|12800.6|12788.6|12800.6|12788.6|12800.6|12788.6|0
1634145760000|2021-10-13 17:22:40|12799.7|12787.7|12798.7|12786.7|12799.7|12787.7|12798.7|12786.7|0
1634145770000|2021-10-13 17:22:50|12799.7|12787.7|12799.7|12787.7|12799.7|12787.7|12799.7|12787.7|0
1634145780000|2021-10-13 17:23:00|12800|12788|12800.9|12788.9|12800.9|12788.9|12800|12788|0
1634145790000|2021-10-13 17:23:10|12802.2|12790.2|12805.6|12793.6|12806.3|12794.3|12802.2|12790.2|1
1634145800000|2021-10-13 17:23:20|12806.6|12794.6|12806.6|12794.6|12806.6|12794.6|12806.6|12794.6|0
1634145810000|2021-10-13 17:23:30|12806.3|12794.3|12805.3|12793.3|12806.3|12794.3|12805|12793|19
1634145820000|2021-10-13 17:23:40|12805|12793|12805|12793|12805|12793|12805|12793|0
1634145830000|2021-10-13 17:23:50|12802.8|12790.8|12802.8|12790.8|12804.7|12792.7|12802.8|12790.8|0
1634145840000|2021-10-13 17:24:00|12800.3|12788.3|12800.3|12788.3|12802.8|12790.8|12800.3|12788.3|0
1634145880000|2021-10-13 17:24:40|12800.6|12788.6|12803.5|12791.5|12803.5|12791.5|12800.6|12788.6|0
1634145890000|2021-10-13 17:24:50|12804.7|12792.7|12804.7|12792.7|12804.7|12792.7|12804.7|12792.7|0
1634145900000|2021-10-13 17:25:00|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|12802.5|12790.5|0
1634145920000|2021-10-13 17:25:20|12800.6|12788.6|12802.5|12790.5|12802.5|12790.5|12800.6|12788.6|0
1634145950000|2021-10-13 17:25:50|12801.6|12789.6|12800.3|12788.3|12801.6|12789.6|12800.3|12788.3|4
1634145960000|2021-10-13 17:26:00|12803.1|12783.1|12803.1|12783.1|12803.1|12783.1|12803.1|12783.1|0
1634145970000|2021-10-13 17:26:10|12795.6|12783.6|12794.7|12782.7|12795.6|12783.6|12793.4|12781.4|4
1634145990000|2021-10-13 17:26:30|12795.6|12783.6|12793.4|12781.4|12795.6|12783.6|12793.4|12781.4|0
1634146000000|2021-10-13 17:26:40|12798.4|12778.4|12792.2|12780.2|12798.4|12782.7|12792.2|12778.4|3
1634146010000|2021-10-13 17:26:50|12791.9|12779.9|12791.9|12779.9|12792.2|12780.2|12791.9|12779.9|14
1634146020000|2021-10-13 17:27:00|12793.7|12781.7|12798.4|12778.4|12798.4|12782.1|12793.7|12778.1|0
1634146030000|2021-10-13 17:27:10|12793.4|12781.4|12793.4|12781.4|12793.4|12781.4|12793.4|12781.4|0
1634146040000|2021-10-13 17:27:20|12793.5|12781.5|12793.1|12781.1|12793.5|12781.5|12793.1|12781.1|3
1634146050000|2021-10-13 17:27:30|12792.2|12780.2|12793.1|12781.1|12793.1|12781.1|12792.2|12780.2|4
1634146060000|2021-10-13 17:27:40|12792.5|12780.5|12795.7|12783.7|12795.7|12783.7|12792.5|12780.5|0
1634146090000|2021-10-13 17:28:10|12794.7|12782.7|12794.7|12782.7|12794.7|12782.7|12794.7|12782.7|0
1634146100000|2021-10-13 17:28:20|12794.4|12782.4|12797.2|12785.2|12797.2|12785.2|12794.4|12782.4|0
1634146110000|2021-10-13 17:28:30|12796|12784|12796|12784|12796|12784|12796|12784|0
1634146120000|2021-10-13 17:28:40|12795.7|12783.7|12796.9|12784.9|12796.9|12784.9|12795.7|12783.7|0
1634146140000|2021-10-13 17:29:00|12796.6|12784.6|12796.9|12784.9|12796.9|12784.9|12796.6|12784.6|0
1634146150000|2021-10-13 17:29:10|12797.9|12785.9|12798.2|12786.2|12803.1|12786.8|12797.9|12782.2|0
1634146160000|2021-10-13 17:29:20|12798.5|12786.5|12799.7|12787.7|12799.7|12787.7|12798.5|12786.5|0
1634146170000|2021-10-13 17:29:30|12799.4|12787.4|12798.5|12786.5|12799.4|12787.4|12798.5|12786.5|0
1634146180000|2021-10-13 17:29:40|12797.9|12785.9|12799.4|12787.4|12804.1|12788.4|12797.9|12784.1|0
1634146190000|2021-10-13 17:29:50|12799.1|12787.1|12801.6|12789.6|12801.6|12789.6|12799.1|12787.1|0
1634146200000|2021-10-13 17:30:00|12801.3|12789.3|12800.4|12788.4|12801.6|12789.6|12800.4|12788.4|0
1634146210000|2021-10-13 17:30:10|12802.6|12790.6|12803.2|12791.2|12803.2|12791.2|12802.6|12790.6|0
1634146220000|2021-10-13 17:30:20|12805.1|12793.1|12805.1|12793.1|12805.1|12793.1|12805.1|12793.1|0
1634146250000|2021-10-13 17:30:50|12807.3|12795.3|12807.3|12795.3|12807.3|12795.3|12805.1|12793.1|0
1634146260000|2021-10-13 17:31:00|12809.8|12797.8|12808.5|12796.5|12809.8|12797.8|12806.3|12794.3|3
1634146270000|2021-10-13 17:31:10|12808.8|12796.8|12809.8|12797.8|12809.8|12797.8|12808.8|12796.8|0
1634146280000|2021-10-13 17:31:20|12808.5|12796.5|12808.5|12796.5|12808.5|12796.5|12808.5|12796.5|1
1634146310000|2021-10-13 17:31:50|12807.6|12795.6|12807.6|12795.6|12807.6|12795.6|12807.6|12795.6|0
1634146320000|2021-10-13 17:32:00|12805.7|12793.7|12805.7|12793.7|12805.7|12793.7|12805.7|12793.7|0
1634146330000|2021-10-13 17:32:10|12804.7|12792.7|12808.1|12788.1|12808.1|12792.7|12804.4|12788.1|0
1634146340000|2021-10-13 17:32:20|12804.4|12792.4|12804.4|12792.4|12804.4|12792.4|12804.1|12792.1|0
1634146350000|2021-10-13 17:32:30|12803.2|12791.2|12799.7|12787.7|12804.3|12791.2|12798.5|12784|2
1634146360000|2021-10-13 17:32:40|12799.4|12787.4|12799.4|12787.4|12799.4|12787.4|12799.4|12787.4|0
1634146380000|2021-10-13 17:33:00|12798.5|12786.5|12798.2|12786.2|12798.5|12786.5|12798.2|12786.2|0
1634146390000|2021-10-13 17:33:10|12797.2|12785.2|12797.2|12785.2|12797.2|12785.2|12797.2|12785.2|0
1634146400000|2021-10-13 17:33:20|12796.9|12784.9|12797.2|12785.2|12797.2|12785.2|12796.9|12784.9|0
1634146410000|2021-10-13 17:33:30|12796.9|12784.9|12795.7|12783.7|12796.9|12784.9|12795.7|12783.7|0
1634146430000|2021-10-13 17:33:50|12796|12784|12796|12784|12796|12784|12796|12784|0
1634146440000|2021-10-13 17:34:00|12796.9|12784.9|12798.5|12786.5|12798.8|12786.8|12796.9|12784.9|3
1634146460000|2021-10-13 17:34:20|12797.5|12785.5|12798.5|12786.5|12798.5|12786.5|12797.5|12785.5|0
1634146470000|2021-10-13 17:34:30|12799.4|12787.4|12799.4|12787.4|12799.4|12787.4|12799.4|12787.4|0
1634146480000|2021-10-13 17:34:40|12800.4|12788.4|12799.4|12787.4|12800.7|12788.7|12799.4|12787.4|0
1634146490000|2021-10-13 17:34:50|12799.1|12787.1|12798.5|12786.5|12799.1|12787.1|12798.2|12786.2|0
1634146500000|2021-10-13 17:35:00|12799.4|12787.4|12796|12784|12799.4|12787.4|12796|12784|0
1634146510000|2021-10-13 17:35:10|12796.6|12784.6|12798.5|12786.5|12798.5|12786.5|12796.6|12784.6|3
1634146520000|2021-10-13 17:35:20|12799.7|12787.7|12800.4|12788.4|12800.7|12788.7|12799.7|12787.7|0
1634146540000|2021-10-13 17:35:40|12801.3|12789.3|12800.4|12788.4|12801.3|12789.3|12799.4|12787.4|0
1634146560000|2021-10-13 17:36:00|12801.3|12789.3|12800.4|12788.4|12802.6|12790.6|12800.4|12788.4|0
1634146590000|2021-10-13 17:36:30|12799.4|12787.4|12799.4|12787.4|12799.4|12787.4|12799.4|12787.4|0
1634146610000|2021-10-13 17:36:50|12799.1|12787.1|12800.4|12788.4|12800.4|12788.4|12798.2|12786.2|0
1634146640000|2021-10-13 17:37:20|12801.3|12789.3|12801.3|12789.3|12802.3|12790.3|12801.3|12789.3|0
1634146650000|2021-10-13 17:37:30|12800.4|12788.4|12800.4|12788.4|12800.4|12788.4|12800.4|12788.4|0
1634146660000|2021-10-13 17:37:40|12799.4|12787.4|12800.4|12788.4|12800.4|12788.4|12799.4|12787.4|3
1634146670000|2021-10-13 17:37:50|12799.1|12787.1|12800.4|12788.4|12800.4|12788.4|12799.1|12787.1|0
1634146690000|2021-10-13 17:38:10|12802.6|12790.6|12802.6|12790.6|12802.6|12790.6|12802.6|12790.6|0
1634146700000|2021-10-13 17:38:20|12803.5|12791.5|12802.9|12790.9|12803.5|12791.5|12802.6|12790.6|3
1634146800000|2021-10-13 17:40:00|12800.7|12788.7|12800.4|12788.4|12800.7|12788.7|12798.5|12786.5|0
1634146820000|2021-10-13 17:40:20|12802.6|12790.6|12802.9|12790.9|12802.9|12790.9|12802.6|12790.6|0
1634146870000|2021-10-13 17:41:10|12801.7|12789.7|12801.7|12789.7|12802.9|12790.9|12801.7|12789.7|0
1634146880000|2021-10-13 17:41:20|12801.4|12789.4|12802.9|12790.9|12802.9|12790.9|12801.4|12789.4|0
1634146930000|2021-10-13 17:42:10|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|12803.2|12791.2|0
1634146940000|2021-10-13 17:42:20|12802.9|12790.9|12807.3|12795.3|12807.6|12795.6|12802.9|12790.9|1
1634146950000|2021-10-13 17:42:30|12806.4|12794.4|12807.9|12795.9|12807.9|12795.9|12806.4|12794.4|0
1634146960000|2021-10-13 17:42:40|12808.9|12796.9|12806.4|12794.4|12808.9|12796.9|12806.4|12794.4|2
1634146970000|2021-10-13 17:42:50|12806.7|12794.7|12804.2|12792.2|12807|12795|12804.2|12792.2|2
1634146980000|2021-10-13 17:43:00|12805.1|12793.1|12808.2|12788.2|12808.2|12793.4|12803.9|12788.2|0
1634146990000|2021-10-13 17:43:10|12804.5|12792.5|12802.9|12790.9|12804.5|12792.5|12802.9|12790.9|0
1634147020000|2021-10-13 17:43:40|12805.1|12793.1|12805.4|12793.4|12805.4|12793.4|12805.1|12793.1|0
1634147100000|2021-10-13 17:45:00|12807.6|12795.6|12807.9|12795.9|12807.9|12795.9|12807.6|12795.6|0
1634147120000|2021-10-13 17:45:20|12808.2|12796.2|12812.6|12800.6|12812.6|12800.6|12808.2|12796.2|1
1634147130000|2021-10-13 17:45:30|12813.6|12801.6|12813.6|12801.6|12813.6|12801.6|12813.6|12801.6|0
1634147140000|2021-10-13 17:45:40|12814.8|12802.8|12811.4|12799.4|12814.8|12802.8|12811.4|12799.4|1
1634147150000|2021-10-13 17:45:50|12812.3|12800.3|12812.6|12800.6|12812.6|12800.6|12812.3|12800.3|0
1634147160000|2021-10-13 17:46:00|12810.4|12798.4|12810.4|12798.4|12810.4|12798.4|12810.4|12798.4|0
1634147170000|2021-10-13 17:46:10|12810.1|12798.1|12810.1|12798.1|12810.1|12798.1|12810.1|12798.1|0
1634147190000|2021-10-13 17:46:30|12811.1|12799.1|12808.9|12796.9|12811.1|12799.1|12807.3|12795.3|1
1634147200000|2021-10-13 17:46:40|12810.1|12798.1|12810.4|12798.4|12810.4|12798.4|12810.1|12798.1|0
1634147210000|2021-10-13 17:46:50|12811.7|12799.7|12811.4|12799.4|12811.7|12799.7|12811.4|12799.4|0
1634147220000|2021-10-13 17:47:00|12810.4|12798.4|12809.2|12797.2|12810.4|12798.4|12809.2|12797.2|1
1634147230000|2021-10-13 17:47:10|12807.9|12795.9|12806.3|12794.3|12810|12797.2|12805.7|12790|6
1634147250000|2021-10-13 17:47:30|12806.4|12794.4|12807.9|12795.9|12807.9|12795.9|12805.7|12793.7|0
1634147260000|2021-10-13 17:47:40|12808.9|12796.9|12810.4|12798.4|12810.4|12798.4|12808.9|12796.9|0
1634147270000|2021-10-13 17:47:50|12809.5|12797.5|12809.5|12797.5|12809.5|12797.5|12807.9|12795.9|0
1634147280000|2021-10-13 17:48:00|12808.3|12796.3|12808.3|12796.3|12808.3|12796.3|12808.3|12796.3|0
1634147330000|2021-10-13 17:48:50|12810.5|12798.5|12810.8|12798.8|12810.8|12798.8|12809.5|12797.5|0
1634147340000|2021-10-13 17:49:00|12810.5|12798.5|12812|12800|12812|12800|12810.5|12798.5|0
1634147350000|2021-10-13 17:49:10|12813|12801|12812.7|12800.7|12813.6|12801.6|12810.5|12798.5|1
1634147360000|2021-10-13 17:49:20|12811.4|12799.4|12809.5|12797.5|12811.4|12799.4|12809.5|12797.5|0
1634147370000|2021-10-13 17:49:30|12808.6|12796.6|12808.3|12796.3|12808.6|12796.6|12808.3|12796.3|0
1634147380000|2021-10-13 17:49:40|12808.6|12796.6|12808.3|12796.3|12808.6|12796.6|12808.3|12796.3|0
1634147400000|2021-10-13 17:50:00|12808|12796|12808|12796|12808|12796|12808|12796|0
1634147410000|2021-10-13 17:50:10|12808.3|12796.3|12814.9|12802.9|12814.9|12802.9|12808.3|12796.3|0
1634147460000|2021-10-13 17:51:00|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|12815.5|12803.5|0
1634147470000|2021-10-13 17:51:10|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|0
1634147480000|2021-10-13 17:51:20|12819.9|12807.9|12819.9|12807.9|12819.9|12807.9|12819.9|12807.9|0
1634147500000|2021-10-13 17:51:40|12819.6|12807.6|12818.6|12806.6|12819.6|12807.6|12818.6|12806.6|9
1634147510000|2021-10-13 17:51:50|12819.6|12807.6|12819.9|12807.9|12819.9|12807.9|12819.6|12807.6|0
1634147520000|2021-10-13 17:52:00|12821.4|12809.4|12822.4|12810.4|12822.4|12810.4|12821.4|12809.4|4
1634147530000|2021-10-13 17:52:10|12821.1|12809.1|12820.2|12808.2|12821.1|12809.1|12820.2|12808.2|1
1634147550000|2021-10-13 17:52:30|12818.3|12806.3|12818|12806|12820.2|12808.2|12818|12806|0
1634147560000|2021-10-13 17:52:40|12815.8|12803.8|12815.5|12803.5|12817|12805|12815.5|12803.5|0
1634147600000|2021-10-13 17:53:20|12814.5|12802.5|12817.7|12805.7|12817.7|12805.7|12814.5|12802.5|0
1634147610000|2021-10-13 17:53:30|12818|12806|12818|12806|12818|12806|12818|12806|0
1634147620000|2021-10-13 17:53:40|12817|12805|12818|12806|12818|12806|12817|12805|0
1634147630000|2021-10-13 17:53:50|12817|12805|12820.7|12800.7|12820.7|12805|12815.5|12799.8|0
1634147640000|2021-10-13 17:54:00|12816.4|12804.4|12815.5|12803.5|12816.4|12804.4|12813.3|12801.3|0
1634147660000|2021-10-13 17:54:20|12816.4|12804.4|12817.7|12805.7|12817.7|12805.7|12816.4|12804.4|0
1634147670000|2021-10-13 17:54:30|12818|12806|12818.3|12806.3|12818.3|12806.3|12818|12806|0
1634147680000|2021-10-13 17:54:40|12816.1|12804.1|12815.5|12803.5|12816.1|12804.1|12814.5|12802.5|0
1634147700000|2021-10-13 17:55:00|12814.5|12802.5|12814.5|12802.5|12814.5|12802.5|12813.3|12801.3|0
1634147710000|2021-10-13 17:55:10|12815.5|12803.5|12813|12801|12815.5|12803.5|12813|12801|0
1634147720000|2021-10-13 17:55:20|12810.8|12798.8|12810.8|12798.8|12810.8|12798.8|12810.8|12798.8|0
1634147730000|2021-10-13 17:55:30|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|12810.5|12798.5|0
1634147750000|2021-10-13 17:55:50|12809.5|12797.5|12810.5|12798.5|12810.5|12798.5|12809.5|12797.5|0
1634147760000|2021-10-13 17:56:00|12813|12801|12813.6|12801.6|12814.2|12802.2|12813|12801|3
1634147780000|2021-10-13 17:56:20|12812.3|12800.3|12811.4|12799.4|12812.3|12800.3|12811.4|12799.4|0
1634147790000|2021-10-13 17:56:30|12810.8|12798.8|12811.4|12799.4|12812|12800|12810.8|12798.8|3
1634147800000|2021-10-13 17:56:40|12810.8|12798.8|12811.4|12799.4|12812|12800|12810.8|12798.8|2
1634147810000|2021-10-13 17:56:50|12812.3|12800.3|12813.6|12801.6|12813.6|12801.6|12812.3|12800.3|0
1634147820000|2021-10-13 17:57:00|12815.5|12803.5|12818|12806|12818|12806|12814.5|12802.5|0
1634147830000|2021-10-13 17:57:10|12818.9|12806.9|12820.2|12808.2|12820.2|12808.2|12818.9|12806.9|0
1634147850000|2021-10-13 17:57:30|12818.3|12806.3|12818|12806|12818.3|12806.3|12818|12806|0
1634147860000|2021-10-13 17:57:40|12816.1|12804.1|12810.8|12798.8|12816.1|12804.1|12810.8|12798.8|1
1634147870000|2021-10-13 17:57:50|12812|12800|12811.4|12799.4|12814.2|12800|12809.2|12792.9|2
1634147880000|2021-10-13 17:58:00|12812|12800|12804.8|12792.8|12813.2|12800|12804.8|12790.1|2
1634147890000|2021-10-13 17:58:10|12804.5|12792.5|12810.7|12790.7|12810.7|12792.5|12804.5|12789.8|0
1634147900000|2021-10-13 17:58:20|12812.9|12792.9|12805.5|12793.5|12812.9|12793.5|12805.5|12790.7|0
1634147910000|2021-10-13 17:58:30|12804.5|12792.5|12802.3|12790.3|12804.5|12792.5|12802.3|12790.3|1
1634147920000|2021-10-13 17:58:40|12802.6|12790.6|12804.8|12792.8|12804.8|12792.8|12802.6|12790.6|0
1634147930000|2021-10-13 17:58:50|12804.5|12792.5|12802.6|12790.6|12804.5|12792.5|12802.6|12790.6|0
1634147940000|2021-10-13 17:59:00|12802.3|12790.3|12800.1|12788.1|12802.3|12790.3|12800.1|12788.1|1
1634147950000|2021-10-13 17:59:10|12802.3|12790.3|12802.3|12790.3|12802.3|12790.3|12802.3|12790.3|5
1634147960000|2021-10-13 17:59:20|12804.5|12792.5|12810.7|12790.7|12810.7|12793.8|12802.3|12789.8|0
1634147970000|2021-10-13 17:59:30|12802.6|12790.6|12812.6|12792.6|12812.6|12792.6|12802.3|12789.8|0
1634147980000|2021-10-13 17:59:40|12810.7|12790.7|12802|12790|12812.9|12792.9|12802|12790|0
1634147990000|2021-10-13 17:59:50|12804.2|12792.2|12804.5|12792.5|12804.5|12792.5|12802|12790|0
1634148000000|2021-10-13 18:00:00|12810.7|12790.7|12800.1|12788.1|12810.7|12792.5|12800.1|12788.1|2
1634148010000|2021-10-13 18:00:10|12800.7|12788.7|12809.2|12797.2|12812.9|12798.4|12800.7|12788.7|7
1634148020000|2021-10-13 18:00:20|12807.6|12795.6|12807.9|12795.9|12809.8|12797.8|12807.6|12795.6|0
1634148030000|2021-10-13 18:00:30|12808.9|12796.9|12808.6|12796.6|12808.9|12796.9|12807.6|12795.6|0
1634148040000|2021-10-13 18:00:40|12808.9|12796.9|12809.8|12797.8|12809.8|12797.8|12807.6|12795.6|0
1634148050000|2021-10-13 18:00:50|12809.2|12797.2|12809.2|12797.2|12809.2|12797.2|12809.2|12797.2|11
1634148060000|2021-10-13 18:01:00|12810.4|12798.4|12811.7|12799.7|12812.6|12800.6|12810.4|12798.4|12
1634148070000|2021-10-13 18:01:10|12812.6|12800.6|12811.4|12799.4|12812.6|12800.6|12810.1|12798.1|1
1634148080000|2021-10-13 18:01:20|12810.1|12798.1|12811.4|12799.4|12811.4|12799.4|12810.1|12798.1|0
1634148090000|2021-10-13 18:01:30|12812.3|12800.3|12812.3|12800.3|12812.3|12800.3|12812.3|12800.3|2
1634148100000|2021-10-13 18:01:40|12812.6|12800.6|12807.6|12795.6|12812.6|12800.6|12807.3|12795.3|15
1634148110000|2021-10-13 18:01:50|12806.7|12794.7|12805.7|12793.7|12806.7|12794.7|12805.4|12793.4|3
1634148120000|2021-10-13 18:02:00|12806.7|12794.7|12807.3|12795.3|12807.3|12795.3|12806.4|12794.4|3
1634148130000|2021-10-13 18:02:10|||||||||2
1634148150000|2021-10-13 18:02:30|12807.6|12795.6|12807.6|12795.6|12807.6|12795.6|12807.6|12795.6|0
1634148180000|2021-10-13 18:03:00|12809.5|12797.5|12814.5|12802.5|12814.5|12802.5|12809.5|12797.5|6
1634148190000|2021-10-13 18:03:10|12814.8|12802.8|12813.6|12801.6|12814.8|12802.8|12813.6|12801.6|0
1634148200000|2021-10-13 18:03:20|12812.6|12800.6|12811.7|12799.7|12812.6|12800.6|12811.7|12799.7|0
1634148210000|2021-10-13 18:03:30|12809.8|12797.8|12810.1|12798.1|12812.6|12800.6|12809.8|12797.8|0
1634148220000|2021-10-13 18:03:40|12811.1|12799.1|12810.1|12798.1|12811.1|12799.1|12810.1|12798.1|0
1634148230000|2021-10-13 18:03:50|12810.4|12798.4|12812.9|12800.9|12812.9|12800.9|12810.4|12798.4|2
1634148240000|2021-10-13 18:04:00|12812.6|12800.6|12818|12806|12818|12806|12811.7|12799.7|12
1634148250000|2021-10-13 18:04:10|12818.3|12806.3|12820.2|12808.2|12820.5|12808.5|12818.3|12806.3|0
1634148260000|2021-10-13 18:04:20|12818.9|12806.9|12810.8|12798.8|12821.4|12806.9|12810.8|12795.1|0
1634148270000|2021-10-13 18:04:30|12815.1|12795.1|12817|12797|12817|12797|12815.1|12795.1|0
1634148280000|2021-10-13 18:04:40|12816|12796|12813.3|12801.3|12817.9|12801.3|12812|12796|0
1634148290000|2021-10-13 18:04:50|12813|12801|12810.4|12798.4|12813.3|12801.3|12809.8|12797.8|2
1634218200000|2021-10-14 13:30:00|12820.6|12808.6|12833.4|12813.4|12839.4|12819.4|12813.8|12801.8|38
1634218210000|2021-10-14 13:30:10|12833.1|12813.1|12833.4|12813.4|12839.4|12825.6|12825.5|12808.1|10
1634218220000|2021-10-14 13:30:20|12834.9|12814.9|12834.8|12822.8|12838.1|12824.9|12830.6|12814.9|0
1634218230000|2021-10-14 13:30:30|12833.8|12821.8|12831.3|12819.3|12835.4|12823.4|12826.9|12812.1|2
1634218240000|2021-10-14 13:30:40|12830.4|12818.4|12836.2|12824.2|12840.5|12825.1|12830.4|12818.4|4
1634218250000|2021-10-14 13:30:50|12835.1|12823.1|12832.4|12812.4|12835.1|12823.1|12827.8|12812.4|0
1634218260000|2021-10-14 13:31:00|12832.1|12812.1|12822.2|12810.2|12832.1|12812.1|12819.9|12806.5|2
1634218270000|2021-10-14 13:31:10|12821.2|12809.2|12814.6|12802.6|12821.2|12809.2|12813.6|12801.6|2
1634218280000|2021-10-14 13:31:20|12814.9|12802.9|12814.2|12802.2|12814.9|12802.9|12810.8|12798.8|24
1634218290000|2021-10-14 13:31:30|12810.1|12798.1|12808.9|12796.9|12810.1|12798.1|12808.9|12796.9|90
1634218300000|2021-10-14 13:31:40|12807.6|12795.6|12811.5|12799.5|12812.5|12800.5|12806.7|12794.7|11
1634218310000|2021-10-14 13:31:50|12809.6|12797.6|12804.2|12792.2|12809.6|12797.6|12804.2|12792.2|3
1634218320000|2021-10-14 13:32:00|12806.1|12794.1|12810.3|12798.3|12812.5|12800.5|12806.1|12794.1|3
1634218340000|2021-10-14 13:32:20|12811.2|12799.2|12824.9|12804.9|12824.9|12804.9|12811.2|12799.2|20
1634218350000|2021-10-14 13:32:30|12822.2|12810.2|12826.6|12814.6|12826.6|12814.6|12822.2|12810.2|0
1634218360000|2021-10-14 13:32:40|12826.3|12814.3|12827.6|12815.6|12833.4|12816.8|12826.3|12811.9|3
1634218370000|2021-10-14 13:32:50|12829.8|12809.8|12826.6|12814.6|12829.8|12814.6|12824.1|12809.8|0
1634218390000|2021-10-14 13:33:10|12830.3|12810.3|12824.1|12812.1|12830.3|12812.1|12824.1|12810.3|0
1634218400000|2021-10-14 13:33:20|12829.4|12809.4|12824.7|12804.7|12831.9|12815.6|12819.4|12803.7|0
1634218410000|2021-10-14 13:33:30|12823|12811|12822.2|12810.2|12825.9|12811|12820.7|12805.6|11
1634218420000|2021-10-14 13:33:40|12824.7|12812.7|12832.6|12820.6|12837.2|12820.6|12824.7|12810.9|11
1634218430000|2021-10-14 13:33:50|12832.3|12820.3|12824.4|12804.4|12833.8|12820.3|12820.1|12804.4|6
1634218440000|2021-10-14 13:34:00|12824.8|12812.8|12827|12815|12827|12815|12824.8|12812.8|0
1634218450000|2021-10-14 13:34:10|12828.8|12808.8|12828.8|12808.8|12829.8|12813.1|12825.1|12808.8|0
1634218460000|2021-10-14 13:34:20|12827.8|12807.8|12824.7|12804.7|12827.8|12807.8|12824.7|12804.7|0
1634218470000|2021-10-14 13:34:30|12824.4|12804.4|12819.4|12807.4|12824.4|12808.4|12819.4|12804.4|0
1634218480000|2021-10-14 13:34:40|12818.5|12806.5|12818.2|12806.2|12818.5|12806.5|12818.2|12806.2|0
1634218490000|2021-10-14 13:34:50|12816.9|12804.9|12816.9|12804.9|12816.9|12804.9|12816.9|12804.9|0
1634218500000|2021-10-14 13:35:00|12813.7|12801.7|12820|12808|12820|12808|12813.7|12801.7|4
1634218510000|2021-10-14 13:35:10|12821.9|12809.9|12823.7|12811.7|12823.7|12811.7|12821.9|12809.9|1
1634218520000|2021-10-14 13:35:20|12822.8|12810.8|12819.9|12807.9|12822.8|12810.8|12819.9|12807.9|3
1634218540000|2021-10-14 13:35:40|12818.6|12806.6|12817.4|12805.4|12818.6|12806.6|12816.1|12804.1|5
1634218550000|2021-10-14 13:35:50|12819.3|12807.3|12819.6|12807.6|12819.6|12807.6|12819.3|12807.3|0
1634218560000|2021-10-14 13:36:00|12820.6|12808.6|12822.8|12810.8|12822.8|12810.8|12819.6|12807.6|0
1634218570000|2021-10-14 13:36:10|12824|12812|12823.1|12811.1|12824|12812|12823.1|12811.1|0
1634218580000|2021-10-14 13:36:20|12823.7|12811.7|12823.7|12811.7|12823.7|12811.7|12823.7|12811.7|0
1634218590000|2021-10-14 13:36:30|12824|12812|12824|12812|12824|12812|12824|12812|0
1634218600000|2021-10-14 13:36:40|12824.3|12812.3|12832.3|12812.3|12832.3|12816.1|12824.3|12812.3|5
1634218610000|2021-10-14 13:36:50|12833.3|12813.3|12833.3|12813.3|12833.3|12813.3|12833.3|12813.3|0
1634218620000|2021-10-14 13:37:00|12829.6|12817.6|12830.6|12818.6|12830.6|12818.6|12829.6|12817.6|0
1634218630000|2021-10-14 13:37:10|12834.3|12814.3|12828.3|12808.3|12834.3|12818.6|12825.8|12808.3|0
1634218640000|2021-10-14 13:37:20|12824.6|12812.6|12819.9|12807.9|12825.6|12813.6|12818.6|12806.6|1
1634218650000|2021-10-14 13:37:30|12820.9|12808.9|12821.8|12809.8|12823.4|12811.4|12820.9|12808.9|0
1634218660000|2021-10-14 13:37:40|12822.1|12810.1|12823.1|12811.1|12823.1|12811.1|12822.1|12810.1|4
1634218670000|2021-10-14 13:37:50|12829.9|12817.9|12829.9|12817.9|12831.1|12819.1|12829.6|12817.6|50
1634218680000|2021-10-14 13:38:00|12830.2|12818.2|12831.4|12819.4|12831.4|12819.4|12830.2|12818.2|2
1634218690000|2021-10-14 13:38:10|12830.2|12818.2|12825.2|12813.2|12830.2|12818.2|12825.2|12813.2|0
1634218700000|2021-10-14 13:38:20|12823|12811|12826.4|12806.4|12826.4|12811|12822.7|12806.4|5
1634218710000|2021-10-14 13:38:30|12822.7|12810.7|12824.9|12812.9|12826.1|12814.1|12822.7|12810.7|0
1634218720000|2021-10-14 13:38:40|12824.3|12812.3|12818.6|12806.6|12824.3|12812.3|12817.7|12805.7|0
1634218730000|2021-10-14 13:38:50|12818.9|12806.9|12826.4|12806.4|12826.4|12809.1|12818.9|12806.4|0
1634218760000|2021-10-14 13:39:20|12823.6|12811.6|12827.1|12815.1|12827.1|12815.1|12823.6|12811.6|0
1634218770000|2021-10-14 13:39:30|12828.4|12816.4|12829.3|12817.3|12829.3|12817.3|12828.4|12816.4|0
1634218780000|2021-10-14 13:39:40|12829.6|12817.6|12829.6|12817.6|12829.6|12817.6|12829.6|12817.6|0
1634218790000|2021-10-14 13:39:50|12830.9|12818.9|12831.1|12819.1|12835.3|12823.3|12830.9|12818.9|2
1634218800000|2021-10-14 13:40:00|12831.4|12819.4|12836.1|12824.1|12838.9|12826.4|12831.4|12818.9|1
1634218810000|2021-10-14 13:40:10|12835.6|12823.6|12838.1|12826.1|12838.1|12826.1|12835.6|12823.6|1
1634218820000|2021-10-14 13:40:20|12837.1|12825.1|12837.1|12825.1|12838.1|12826.1|12837.1|12825.1|0
1634218830000|2021-10-14 13:40:30|12834.2|12822.2|12834.2|12822.2|12834.2|12822.2|12834.2|12822.2|2
1634218840000|2021-10-14 13:40:40|12835.2|12823.2|12834.2|12822.2|12835.2|12823.2|12834.2|12822.2|2
1634218850000|2021-10-14 13:40:50|12834.5|12822.5|12834.2|12822.2|12836.4|12824.4|12834.2|12822.2|0
1634218860000|2021-10-14 13:41:00|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|12835.5|12823.5|4
1634218870000|2021-10-14 13:41:10|12834.2|12822.2|12828.3|12816.3|12834.2|12822.2|12828|12816|11
1634218880000|2021-10-14 13:41:20|12829.2|12817.2|12836.7|12824.7|12836.7|12824.7|12829.2|12817.2|2
1634218890000|2021-10-14 13:41:30|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|12834.5|12822.5|9
1634218910000|2021-10-14 13:41:50|12834.3|12822.3|12826.4|12814.4|12834.3|12822.3|12824.8|12812.8|7
1634218920000|2021-10-14 13:42:00|12828.9|12816.9|12830.2|12818.2|12830.2|12818.2|12828.9|12816.9|4
1634218940000|2021-10-14 13:42:20|12828.9|12816.9|12826.4|12814.4|12828.9|12816.9|12826.4|12814.4|4
1634218950000|2021-10-14 13:42:30|12826.7|12814.7|12827.7|12815.7|12828.7|12816.7|12826.7|12814.7|0
1634218960000|2021-10-14 13:42:40|12827.4|12815.4|12827.4|12815.4|12827.7|12815.7|12826.4|12814.4|0
1634218970000|2021-10-14 13:42:50|12827.1|12815.1|12821.7|12809.7|12827.1|12815.1|12821.7|12809.7|1
1634218980000|2021-10-14 13:43:00|12821.4|12809.4|12827.1|12815.1|12827.1|12815.1|12821.4|12809.4|0
1634218990000|2021-10-14 13:43:10|12826.2|12814.2|12824.2|12812.2|12826.2|12814.2|12823.9|12811.9|0
1634219000000|2021-10-14 13:43:20|12826.2|12814.2|12824.9|12812.9|12826.2|12814.2|12823.7|12811.7|0
1634219010000|2021-10-14 13:43:30|12823.9|12811.9|12824.9|12812.9|12824.9|12812.9|12823.9|12811.9|0
1634219020000|2021-10-14 13:43:40|12825.2|12813.2|12828.4|12816.4|12828.4|12816.4|12825.2|12813.2|0
1634219030000|2021-10-14 13:43:50|12827.4|12815.4|12826.2|12814.2|12827.4|12815.4|12826.2|12814.2|0
1634219040000|2021-10-14 13:44:00|12825.9|12813.9|12824.9|12812.9|12825.9|12813.9|12823.9|12811.9|0
1634219050000|2021-10-14 13:44:10|12823.7|12811.7|12824.9|12812.9|12826.2|12814.2|12823.7|12811.7|0
1634219060000|2021-10-14 13:44:20|12824.6|12812.6|12823.7|12811.7|12824.6|12812.6|12823.7|12811.7|0
1634219070000|2021-10-14 13:44:30|12821.5|12809.5|12823.7|12811.7|12823.7|12811.7|12821.5|12809.5|0
1634219080000|2021-10-14 13:44:40|12824.6|12812.6|12828.4|12816.4|12828.4|12816.4|12824.6|12812.6|2
1634219090000|2021-10-14 13:44:50|12830.3|12818.3|12823.4|12811.4|12830.3|12818.3|12823.4|12811.4|0
1634219100000|2021-10-14 13:45:00|12824|12812|12826.2|12814.2|12826.2|12814.2|12823.1|12811.1|2
1634219110000|2021-10-14 13:45:10|12830.6|12818.6|12826.2|12814.2|12832.1|12820.1|12826.2|12814.2|2
1634219120000|2021-10-14 13:45:20|12827.1|12815.1|12833.1|12821.1|12833.1|12821.1|12827.1|12815.1|1
1634219130000|2021-10-14 13:45:30|12835.6|12823.6|12838.1|12826.1|12838.7|12826.7|12834.9|12822.9|5
1634219140000|2021-10-14 13:45:40|12840.6|12828.6|12840.6|12828.6|12840.6|12828.6|12838.4|12826.4|3
1634219150000|2021-10-14 13:45:50|12836.2|12824.2|12839.4|12827.4|12839.4|12827.4|12836.2|12824.2|0
1634219160000|2021-10-14 13:46:00|12838.4|12826.4|12838.9|12818.9|12838.9|12826.4|12833.7|12818.9|2
1634219170000|2021-10-14 13:46:10|12834.6|12822.6|12839.4|12827.4|12839.4|12827.4|12834.6|12822.6|25
1634219180000|2021-10-14 13:46:20|12840.3|12828.3|12842.8|12830.8|12842.8|12830.8|12840.3|12828.3|3
1634219190000|2021-10-14 13:46:30|12841.9|12829.9|12849.4|12837.4|12849.4|12837.4|12841.9|12829.9|2
1634219200000|2021-10-14 13:46:40|12846.2|12834.2|12848.4|12836.4|12848.4|12836.4|12844.6|12832.6|2
1634219210000|2021-10-14 13:46:50|12846.2|12834.2|12844.6|12832.6|12846.2|12834.2|12844.6|12832.6|2
1634219220000|2021-10-14 13:47:00|12841.2|12829.2|12841.5|12829.5|12841.5|12829.5|12841.2|12829.2|0
1634219230000|2021-10-14 13:47:10|12843.4|12831.4|12851.5|12839.5|12851.5|12839.5|12843.4|12831.4|3
1634219240000|2021-10-14 13:47:20|12852.4|12840.4|12842.7|12830.7|12852.4|12840.4|12841.5|12829.5|2
1634219250000|2021-10-14 13:47:30|12843.3|12831.3|12842.7|12830.7|12844.3|12832.3|12842.7|12830.7|1
1634219260000|2021-10-14 13:47:40|12841.5|12829.5|12831.8|12819.8|12841.5|12829.5|12831.8|12819.8|2
1634219270000|2021-10-14 13:47:50|12833|12821|12830.2|12818.2|12833|12821|12829.3|12817.3|1
1634219280000|2021-10-14 13:48:00|12829.3|12817.3|12830.5|12818.5|12830.5|12818.5|12829.3|12817.3|0
1634219290000|2021-10-14 13:48:10|12831.5|12819.5|12829.5|12817.5|12831.5|12819.5|12828.6|12816.6|2
1634219300000|2021-10-14 13:48:20|12830.8|12818.8|12837|12817|12837|12819.8|12829.5|12817|25
1634219310000|2021-10-14 13:48:30|12831.8|12819.8|12834.3|12822.3|12834.3|12822.3|12831.8|12819.8|0
1634219320000|2021-10-14 13:48:40|12837|12817|12831.2|12819.2|12837|12820.7|12828|12816|3
1634219330000|2021-10-14 13:48:50|12831.5|12819.5|12832.4|12820.4|12832.4|12820.4|12831.5|12819.5|0
1634219340000|2021-10-14 13:49:00|12832.2|12820.2|12827.7|12815.7|12832.2|12820.2|12825.8|12813.8|1
1634219350000|2021-10-14 13:49:10|12828|12816|12830.5|12818.5|12830.5|12818.5|12828|12816|0
1634219370000|2021-10-14 13:49:30|12832.7|12820.7|12832.7|12820.7|12832.7|12820.7|12832.7|12820.7|0
1634219390000|2021-10-14 13:49:50|12833|12821|12834|12822|12834|12822|12833|12821|0
1634219400000|2021-10-14 13:50:00|12833.7|12821.7|12843.1|12831.1|12843.1|12831.1|12833.7|12821.7|3
1634219410000|2021-10-14 13:50:10|12844.4|12832.4|12845.6|12833.6|12845.6|12833.6|12844.4|12832.4|5
1634219420000|2021-10-14 13:50:20|12843|12823|12838.4|12826.4|12843|12826.7|12835.9|12823|0
1634219430000|2021-10-14 13:50:30|12838.7|12826.7|12841.9|12829.9|12842.2|12830.2|12838.4|12826.4|1
1634219440000|2021-10-14 13:50:40|12840.9|12828.9|12838.4|12826.4|12842.2|12830.2|12835.9|12823.9|0
1634219450000|2021-10-14 13:50:50|12833.7|12821.7|12831.2|12819.2|12833.7|12821.7|12830.9|12818.9|1
1634219460000|2021-10-14 13:51:00|12832.2|12820.2|12832.2|12820.2|12834.7|12822.7|12830.9|12818.9|0
1634219470000|2021-10-14 13:51:10|12833.4|12821.4|12835.9|12823.9|12835.9|12823.9|12833.4|12821.4|0
1634219480000|2021-10-14 13:51:20|12836.2|12824.2|12837.2|12825.2|12838.4|12826.4|12836.2|12824.2|0
1634219490000|2021-10-14 13:51:30|||||||||1
1634219500000|2021-10-14 13:51:40|12837.5|12825.5|12842.2|12830.2|12842.2|12830.2|12837.5|12825.5|0
1634219550000|2021-10-14 13:52:30|12849.7|12837.7|12850.9|12838.9|12850.9|12838.9|12849.7|12837.7|18
1634219560000|2021-10-14 13:52:40|12851.9|12839.9|12849.7|12837.7|12852.2|12840.2|12849.7|12837.7|5
1634219570000|2021-10-14 13:52:50|12850.9|12838.9|12849.7|12837.7|12850.9|12838.9|12849.7|12837.7|0
1634219580000|2021-10-14 13:53:00|12850|12838|12848.4|12836.4|12852.2|12840.2|12845.9|12833.9|0
1634219600000|2021-10-14 13:53:20|12853.4|12841.4|12853.4|12841.4|12853.4|12841.4|12853.4|12841.4|0
1634219620000|2021-10-14 13:53:40|12869.8|12849.8|12860.3|12840.3|12869.8|12849.8|12856.6|12840.3|2
1634219630000|2021-10-14 13:53:50|12860.6|12840.6|12855.1|12843.1|12861.3|12845.6|12855.1|12840.6|0
1634219640000|2021-10-14 13:54:00|12854.8|12842.8|12857.6|12845.6|12861.3|12845.9|12854.8|12839.1|0
1634219650000|2021-10-14 13:54:10|12857.9|12845.9|12860.4|12848.4|12862.6|12850.6|12857.6|12845.6|0
1634219660000|2021-10-14 13:54:20|12862.9|12850.9|12861.3|12849.3|12863.1|12851.1|12861.3|12849.3|0
1634219670000|2021-10-14 13:54:30|12860.4|12848.4|12864.9|12844.9|12865.9|12849.2|12860.4|12844.9|3
1634219680000|2021-10-14 13:54:40|12861.2|12849.2|12858.4|12846.4|12865.9|12851.2|12858.4|12844.9|0
1634219690000|2021-10-14 13:54:50|12857.5|12845.5|12858.4|12846.4|12858.4|12846.4|12857.5|12845.5|0
1634219700000|2021-10-14 13:55:00|12859.7|12847.7|12858.2|12846.2|12866.9|12851.2|12858.2|12843.1|0
1634219710000|2021-10-14 13:55:10|12857.9|12845.9|12865.4|12853.4|12868.1|12853.7|12857.9|12843.1|0
1634219720000|2021-10-14 13:55:20|12864.1|12852.1|12867.9|12855.9|12867.9|12855.9|12863.6|12847.8|0
1634219730000|2021-10-14 13:55:30|12868.2|12856.2|12871.9|12859.9|12871.9|12859.9|12868.2|12856.2|0
1634219740000|2021-10-14 13:55:40|12871.6|12859.6|12869.5|12857.5|12872.3|12860.3|12869.5|12857.5|2
1634219750000|2021-10-14 13:55:50|12869.8|12857.8|12871.7|12859.7|12871.7|12859.7|12869.5|12857.5|0
1634219760000|2021-10-14 13:56:00|12872.7|12860.7|12874|12862|12874|12862|12869.5|12857.5|0
1634219770000|2021-10-14 13:56:10|12874.5|12862.5|12874.5|12862.5|12874.5|12862.5|12874.5|12862.5|1
1634219780000|2021-10-14 13:56:20|12874.8|12862.8|12872.3|12860.3|12875.8|12863.8|12872.3|12860.3|0
1634219790000|2021-10-14 13:56:30|12872|12860|12872|12860|12872|12860|12872|12860|0
1634219800000|2021-10-14 13:56:40|12874.8|12862.8|12874.9|12862.9|12876.7|12862.9|12871.5|12855.7|4
1634219810000|2021-10-14 13:56:50|12874|12862|12876.5|12864.5|12877.7|12864.5|12874|12856.7|0
1634219820000|2021-10-14 13:57:00|12877.4|12865.4|12879|12867|12879|12867|12877.4|12865.4|0
1634219830000|2021-10-14 13:57:10|12878.7|12866.7|12876.7|12864.7|12879|12867|12876.5|12864.5|0
1634219840000|2021-10-14 13:57:20|12876.5|12864.5|12876.5|12864.5|12876.5|12864.5|12876.5|12864.5|0
1634219860000|2021-10-14 13:57:40|12878.7|12866.7|12879.9|12867.9|12879.9|12867.9|12878.7|12866.7|0
1634219870000|2021-10-14 13:57:50|12879|12867|12879.9|12867.9|12884.2|12867.9|12879|12864.2|0
1634219880000|2021-10-14 13:58:00|12881.2|12869.2|12880.9|12868.9|12883.4|12871.4|12880.3|12868.3|3
1634219890000|2021-10-14 13:58:10|12881.9|12869.9|12881.9|12869.9|12881.9|12869.9|12881.9|12869.9|0
1634219900000|2021-10-14 13:58:20|12880.9|12868.9|12882.2|12870.2|12882.2|12870.2|12880.9|12868.9|3
1634219910000|2021-10-14 13:58:30|12881.2|12869.2|12880.3|12868.3|12881.2|12869.2|12880.3|12868.3|2
1634219920000|2021-10-14 13:58:40|||||||||1
1634219930000|2021-10-14 13:58:50|12881.3|12869.3|12886.3|12874.3|12886.9|12874.9|12881.3|12869.3|12
1634219940000|2021-10-14 13:59:00|12885.1|12873.1|12883.4|12871.4|12885.3|12873.3|12883.4|12871.4|1
1634219950000|2021-10-14 13:59:10|12883.1|12871.1|12883.8|12871.8|12886|12874|12883.1|12871.1|1
1634219960000|2021-10-14 13:59:20|12882.8|12870.8|12882.8|12870.8|12884.8|12872.8|12882.8|12870.8|1
1634219970000|2021-10-14 13:59:30|12883.8|12871.8|12885.1|12873.1|12885.1|12873.1|12883.8|12871.8|3
1634219980000|2021-10-14 13:59:40|12886|12874|12886|12874|12886|12874|12886|12874|2
1634219990000|2021-10-14 13:59:50|12884.8|12872.8|12883.2|12871.2|12884.8|12872.8|12882.6|12870.6|3
1634220000000|2021-10-14 14:00:00|12882.8|12862.8|12890.5|12878.5|12890.7|12878.7|12880.1|12860.6|1
1634220010000|2021-10-14 14:00:10|12887.3|12875.3|12888.2|12876.2|12888.2|12876.2|12887.3|12875.3|0
1634220020000|2021-10-14 14:00:20|12889.5|12877.5|12888|12876|12889.5|12877.5|12888|12876|0
1634220040000|2021-10-14 14:00:40|12889|12869|12889.6|12869.6|12889.6|12869.6|12888.3|12868.3|9
1634220050000|2021-10-14 14:00:50|12885.9|12873.9|12890.3|12870.3|12890.5|12873.9|12885.9|12869.9|0
1634220060000|2021-10-14 14:01:00|12889.3|12869.3|12888.6|12876.6|12891.5|12876.9|12887.5|12869.3|0
1634220070000|2021-10-14 14:01:10|12888.9|12876.9|12889.2|12877.2|12889.2|12877.2|12888.9|12876.9|1
1634220080000|2021-10-14 14:01:20|12892|12872|12889.2|12877.2|12892|12877.2|12889.2|12872|0
1634220090000|2021-10-14 14:01:30|12892.9|12872.9|12892.9|12872.9|12892.9|12872.9|12892.9|12872.9|1
1634220100000|2021-10-14 14:01:40|12891.2|12879.2|12891.2|12879.2|12893.9|12881.4|12890.2|12873.9|0
1634220110000|2021-10-14 14:01:50|12892.1|12880.1|12894.9|12874.9|12896.8|12881.1|12892.1|12874.9|0
1634220130000|2021-10-14 14:02:10|12892.9|12872.9|12888.7|12876.7|12892.9|12876.7|12888.7|12872.9|0
1634220140000|2021-10-14 14:02:20|12890.6|12878.6|12894.9|12874.9|12895.8|12878.6|12890.6|12874.9|0
1634220150000|2021-10-14 14:02:30|12892.9|12872.9|12892.9|12872.9|12892.9|12872.9|12892.9|12872.9|0
1634220160000|2021-10-14 14:02:40|12889.2|12877.2|12886.3|12874.3|12889.2|12877.2|12886.3|12874.3|0
1634220170000|2021-10-14 14:02:50|12887.3|12875.3|12887.3|12875.3|12887.3|12875.3|12887.3|12875.3|0
1634220180000|2021-10-14 14:03:00|12885.4|12873.4|12888.3|12876.3|12888.3|12876.3|12885.4|12873.4|0
1634220190000|2021-10-14 14:03:10|12889.2|12877.2|12889.2|12877.2|12889.2|12877.2|12889.2|12877.2|0
1634220200000|2021-10-14 14:03:20|12887.3|12875.3|12884.8|12872.8|12887.3|12875.3|12884.8|12872.8|0
1634220210000|2021-10-14 14:03:30|12883.9|12871.9|12885.2|12865.2|12887.7|12871.9|12883.9|12865.2|10
1634220220000|2021-10-14 14:03:40|12880.3|12868.3|12885.7|12865.7|12885.7|12869.7|12880.3|12865.2|1
1634220230000|2021-10-14 14:03:50|12883.8|12863.8|12883.2|12863.2|12883.8|12863.8|12883.2|12863.2|0
1634220240000|2021-10-14 14:04:00|12882.3|12862.3|12882.3|12862.3|12883.2|12863.2|12881.3|12861.3|0
1634220250000|2021-10-14 14:04:10|12882.5|12862.5|12876|12864|12882.5|12865.3|12875.1|12860.3|1
1634220260000|2021-10-14 14:04:20|12875.1|12863.1|12876.6|12856.6|12878.8|12863.1|12873.1|12856.6|0
1634220270000|2021-10-14 14:04:30|12877.8|12857.8|12869.4|12857.4|12877.8|12859.3|12868.4|12855.6|0
1634220280000|2021-10-14 14:04:40|12868.1|12856.1|12873.1|12853.1|12873.7|12857.4|12868.1|12853.1|0
1634220290000|2021-10-14 14:04:50|12873.4|12853.4|12870.1|12858.1|12873.4|12858.1|12868.8|12853.4|0
1634220300000|2021-10-14 14:05:00|12868.8|12856.8|12875.3|12855.3|12875.3|12856.8|12868.2|12855.3|0
1634220310000|2021-10-14 14:05:10|12877.6|12857.6|12879.8|12859.8|12879.8|12859.8|12877.6|12857.6|0
1634220320000|2021-10-14 14:05:20|12880.7|12860.7|12875|12863|12880.7|12865|12874.8|12860.7|17
1634220330000|2021-10-14 14:05:30|12875.6|12863.6|12876.9|12864.9|12876.9|12864.9|12875.6|12863.6|0
1634220340000|2021-10-14 14:05:40|12876.6|12864.6|12883.8|12871.8|12884.3|12871.8|12876.6|12862.1|0
1634220350000|2021-10-14 14:05:50|12884.1|12872.1|12885|12873|12886|12874|12883.8|12871.8|0
1634220370000|2021-10-14 14:06:10|12887.3|12875.3|12887.3|12875.3|12887.3|12875.3|12885|12873|1
1634220380000|2021-10-14 14:06:20|12887|12875|12887.3|12875.3|12887.3|12875.3|12886|12874|0
1634220390000|2021-10-14 14:06:30|12889.5|12877.5|12888.2|12876.2|12889.5|12877.5|12888.2|12876.2|1
1634220400000|2021-10-14 14:06:40|12889.1|12877.1|12889.8|12877.8|12889.8|12877.8|12888.5|12876.5|4
1634220410000|2021-10-14 14:06:50|12892|12880|12896.7|12884.7|12898.8|12885.9|12892|12878.8|3
1634220420000|2021-10-14 14:07:00|12897.7|12885.7|12897.7|12885.7|12897.9|12885.9|12896.7|12884.7|1
1634220430000|2021-10-14 14:07:10|12897.9|12885.9|12897.9|12885.9|12898.9|12886.9|12897|12885|0
1634220440000|2021-10-14 14:07:20|12899.2|12887.2|12902|12890|12902|12890|12899.2|12887.2|3
1634220460000|2021-10-14 14:07:40|12900|12888|12900|12888|12900|12888|12900|12888|1
1634220480000|2021-10-14 14:08:00|12902|12890|12903|12891|12903|12891|12902|12890|12
1634220490000|2021-10-14 14:08:10|12902|12890|12902|12890|12902|12890|12902|12890|0
1634220500000|2021-10-14 14:08:20|12914.2|12894.2|12910.5|12898.5|12915.1|12898.5|12910.5|12893.2|3
1634220510000|2021-10-14 14:08:30|12911.4|12899.4|12909.5|12897.5|12911.4|12899.4|12909.5|12897.5|0
1634220520000|2021-10-14 14:08:40|12912.4|12900.4|12915|12903|12915.3|12903.3|12912.4|12900.4|2
1634220530000|2021-10-14 14:08:50|12915.3|12903.3|12917.8|12905.8|12917.8|12905.8|12915.3|12903.3|3
1634220540000|2021-10-14 14:09:00|12919.7|12907.7|12923.6|12911.6|12923.6|12911.6|12919.7|12907.7|6
1634220550000|2021-10-14 14:09:10|12925.5|12913.5|12925.8|12895.8|12930.6|12914.9|12922|12895.8|3
1634220560000|2021-10-14 14:09:20|12921.1|12901.1|12920.1|12900.1|12921.1|12901.1|12920.1|12900.1|0
1634220570000|2021-10-14 14:09:30|12921.1|12901.1|12921.1|12901.1|12922.3|12902.3|12921.1|12901.1|0
1634220580000|2021-10-14 14:09:40|12922.3|12902.3|12921.1|12901.1|12924.5|12904.5|12919.1|12892.9|10
1634220590000|2021-10-14 14:09:50|12920.1|12900.1|12920.1|12900.1|12923.8|12900.1|12920.1|12893.8|0
1634220600000|2021-10-14 14:10:00|12923.8|12893.8|12924.8|12894.8|12924.8|12900.1|12920.1|12891.9|0
1634220610000|2021-10-14 14:10:10|12920.9|12890.9|12914.3|12894.3|12922.9|12898.2|12914.3|12890.9|0
1634220620000|2021-10-14 14:10:20|12913.3|12893.3|12907.4|12887.4|12914.6|12893.3|12907.4|12884.6|0
1634220630000|2021-10-14 14:10:30|12907.1|12887.1|12913.6|12883.6|12917.2|12889.9|12907.1|12883.6|0
1634220640000|2021-10-14 14:10:40|12908.3|12888.3|12912.8|12882.8|12912.8|12888.3|12908.3|12882.8|0
1634220650000|2021-10-14 14:10:50|12911.8|12881.8|12907.4|12887.4|12911.8|12888.6|12907.4|12881.5|0
1634220660000|2021-10-14 14:11:00|12906.4|12886.4|12901.8|12889.8|12906.4|12889.8|12901.8|12882.7|0
1634220670000|2021-10-14 14:11:10|12902.8|12890.8|12904.5|12884.5|12904.8|12892.8|12901|12883.5|6
1634220680000|2021-10-14 14:11:20|12903.5|12883.5|12903.5|12883.5|12904.5|12884.5|12903.5|12883.5|0
1634220690000|2021-10-14 14:11:30|12905.7|12885.7|12907|12895|12907|12895|12903.5|12883.5|0
1634220700000|2021-10-14 14:11:40|12908|12896|12908.5|12896.5|12910.8|12898.8|12908|12896|1
1634220710000|2021-10-14 14:11:50|12907.3|12895.3|12903.8|12891.8|12907.3|12895.3|12903.8|12891.8|0
1634220720000|2021-10-14 14:12:00|12903.5|12891.5|12906.9|12894.9|12910.6|12894.9|12902.6|12888.4|10
1634220730000|2021-10-14 14:12:10|12911.2|12891.2|12905.2|12893.2|12911.2|12894.9|12905|12891.2|0
1634220740000|2021-10-14 14:12:20|12906.2|12894.2|12906.2|12894.2|12911.5|12894.2|12905.2|12891.5|2
1634220750000|2021-10-14 14:12:30|12911.5|12891.5|12910|12898|12912.4|12898|12909.7|12891.5|0
1634220760000|2021-10-14 14:12:40|12910.9|12898.9|12913.5|12901.5|12914.1|12902.1|12910.9|12898.9|7
1634220770000|2021-10-14 14:12:50|12912.6|12900.6|12912.6|12900.6|12913.5|12901.5|12912.6|12900.6|0
1634220780000|2021-10-14 14:13:00|12913.8|12901.8|12914.8|12902.8|12915.1|12903.1|12913.8|12901.8|0
1634220790000|2021-10-14 14:13:10|12913.8|12901.8|12913.8|12901.8|12913.8|12901.8|12913.8|12901.8|0
1634220800000|2021-10-14 14:13:20|12912.9|12900.9|12912.9|12900.9|12912.9|12900.9|12912.9|12900.9|0
1634220810000|2021-10-14 14:13:30|12913.8|12901.8|12912.9|12900.9|12915.8|12903.8|12912.9|12900.9|0
1634220820000|2021-10-14 14:13:40|12912.6|12900.6|12913.8|12901.8|12913.8|12901.8|12910.9|12898.9|0
1634220830000|2021-10-14 14:13:50|12914.8|12902.8|12917|12905|12917|12905|12914.8|12902.8|0
1634220840000|2021-10-14 14:14:00|12916|12904|12917.6|12905.6|12917.6|12905.6|12915.8|12903.8|3
1634220850000|2021-10-14 14:14:10|12918.8|12906.8|12919.1|12907.1|12920.8|12908.8|12918.5|12906.5|0
1634220860000|2021-10-14 14:14:20|12920.1|12908.1|12920.5|12908.5|12921.1|12909.1|12920.1|12908.1|9
1634220870000|2021-10-14 14:14:30|12922.7|12910.7|12920.5|12908.5|12922.7|12910.7|12920.5|12908.5|0
1634220880000|2021-10-14 14:14:40|12919.5|12907.5|12917.3|12905.3|12919.5|12907.5|12917.3|12905.3|0
1634220890000|2021-10-14 14:14:50|12916.3|12904.3|12916.3|12904.3|12916.3|12904.3|12916.1|12904.1|6
1634220900000|2021-10-14 14:15:00|12917.3|12905.3|12917.3|12905.3|12917.3|12905.3|12917.3|12905.3|0
1634220920000|2021-10-14 14:15:20|12916.3|12904.3|12917|12905|12917|12905|12916.3|12904.3|0
1634220930000|2021-10-14 14:15:30|12916.1|12904.1|12916.1|12904.1|12916.1|12904.1|12915.1|12903.1|0
1634220940000|2021-10-14 14:15:40|12917|12905|12914.5|12894.5|12917.3|12905.3|12912.9|12894.5|1
1634220950000|2021-10-14 14:15:50|12913.5|12893.5|12916|12896|12917.3|12899.7|12911.7|12893.5|0
1634220970000|2021-10-14 14:16:10|12917|12897|12916.5|12904.5|12919.2|12904.5|12916.5|12897|0
1634220990000|2021-10-14 14:16:30|12916.7|12904.7|12921.2|12909.2|12921.2|12909.2|12916.7|12904.7|0
1634221000000|2021-10-14 14:16:40|12923.4|12903.4|12923.4|12903.4|12923.4|12903.4|12923.4|12903.4|5
1634221010000|2021-10-14 14:16:50|12923.1|12903.1|12921.8|12901.8|12923.1|12903.1|12921.8|12901.8|5
1634221020000|2021-10-14 14:17:00|12922.8|12902.8|12922.8|12902.8|12922.8|12902.8|12922.8|12902.8|0
1634221030000|2021-10-14 14:17:10|12924.1|12904.1|12925|12905|12925|12905|12924.1|12904.1|0
1634221040000|2021-10-14 14:17:20|12921.3|12909.3|12920.6|12900.6|12926|12910.3|12920.6|12900.6|10
1634221050000|2021-10-14 14:17:30|12919.6|12899.6|12919.6|12899.6|12920.6|12900.6|12918.4|12898.4|5
1634221060000|2021-10-14 14:17:40|12917.3|12905.3|12918.2|12906.2|12919.5|12907.5|12917.3|12905.3|0
1634221070000|2021-10-14 14:17:50|12921|12901|12912.6|12900.6|12921|12901|12912.6|12896.8|10
1634221080000|2021-10-14 14:18:00|12912.3|12900.3|12918.2|12898.2|12919.1|12902.5|12912.3|12898.2|6
1634221090000|2021-10-14 14:18:10|12917|12897|12914.3|12894.3|12917|12902.6|12910.4|12894.3|24
1634221100000|2021-10-14 14:18:20|12909.3|12897.3|12913.2|12893.2|12919.7|12897.3|12909.3|12888.3|3
1634221110000|2021-10-14 14:18:30|12912.9|12892.9|12913.2|12893.2|12913.4|12893.4|12911.2|12891.2|0
1634221120000|2021-10-14 14:18:40|12912.2|12892.2|12911.9|12891.9|12912.2|12892.2|12911.9|12891.9|5
1634221130000|2021-10-14 14:18:50|12910.9|12890.9|12910.7|12890.7|12910.9|12890.9|12910.7|12890.7|5
1634221140000|2021-10-14 14:19:00|12910.9|12890.9|12910.9|12890.9|12910.9|12897.2|12909.2|12890.9|0
1634221150000|2021-10-14 14:19:10|12910.7|12890.7|12909.7|12889.7|12910.7|12890.7|12909.7|12889.7|0
1634221160000|2021-10-14 14:19:20|12909.4|12889.4|12906.3|12894.3|12910.7|12894.3|12906.3|12889.4|5
1634221170000|2021-10-14 14:19:30|12907.2|12895.2|12911.5|12891.5|12911.5|12895.2|12907.2|12891.5|0
1634221190000|2021-10-14 14:19:50|12907.8|12895.8|12912.5|12892.5|12912.5|12895.8|12907.8|12891.8|0
1634221220000|2021-10-14 14:20:20|12911.2|12891.2|12909.3|12889.3|12911.2|12891.2|12909.3|12889.3|0
1634221230000|2021-10-14 14:20:30|12909|12889|12907.2|12895.2|12909|12895.2|12907.2|12889|0
1634221240000|2021-10-14 14:20:40|12911.5|12891.5|12910.3|12890.3|12911.5|12891.5|12910.3|12890.3|0
1634221250000|2021-10-14 14:20:50|12910.6|12890.6|12910|12890|12911.5|12891.5|12910|12890|1
1634221260000|2021-10-14 14:21:00|12909|12889|12909.2|12897.2|12911|12897.2|12908.7|12888.7|0
1634221270000|2021-10-14 14:21:10|12913.5|12893.5|12912.2|12892.2|12913.5|12893.5|12911.2|12891.2|0
1634221280000|2021-10-14 14:21:20|12911.2|12891.2|12911.2|12891.2|12911.2|12891.2|12911.2|12891.2|0
1634221290000|2021-10-14 14:21:30|12912.2|12892.2|12911.2|12891.2|12912.2|12892.2|12911.2|12891.2|0
1634221300000|2021-10-14 14:21:40|12911|12891|12913.5|12893.5|12913.5|12897.2|12908.2|12889.7|0
1634221310000|2021-10-14 14:21:50|12913.7|12893.7|12908.7|12896.7|12913.7|12898.9|12908.7|12893.7|3
1634221320000|2021-10-14 14:22:00|12912.4|12892.4|12903.4|12891.4|12912.4|12895.5|12902.4|12890.4|2
1634221330000|2021-10-14 14:22:10|12902.7|12890.7|12903.4|12891.4|12903.7|12891.7|12901.2|12889.2|0
1634221340000|2021-10-14 14:22:20|12902.4|12890.4|12901.2|12889.2|12902.4|12890.4|12901.2|12889.2|1
1634221350000|2021-10-14 14:22:30|12906.6|12886.6|12902.3|12890.3|12906.6|12890.3|12902.3|12884.4|4
1634221360000|2021-10-14 14:22:40|12906.6|12886.6|12903.1|12883.1|12906.6|12886.6|12903.1|12883.1|0
1634221370000|2021-10-14 14:22:50|12902.8|12882.8|12898.5|12886.5|12902.8|12888.6|12897.6|12882.8|5
1634221380000|2021-10-14 14:23:00|12899.1|12887.1|12899.4|12887.4|12899.4|12887.4|12898.1|12886.1|0
1634221390000|2021-10-14 14:23:10|12903.7|12883.7|12901.9|12889.9|12903.7|12889.9|12899|12882.7|0
1634221400000|2021-10-14 14:23:20|12902.2|12890.2|12901.6|12889.6|12902.2|12890.2|12901.6|12889.6|0
1634221410000|2021-10-14 14:23:30|12900.6|12888.6|12899.1|12887.1|12900.6|12888.6|12899.1|12887.1|0
1634221420000|2021-10-14 14:23:40|12899.4|12887.4|12899.7|12887.7|12900.7|12888.7|12899.4|12887.4|1
1634221430000|2021-10-14 14:23:50|12900|12888|12900.9|12888.9|12900.9|12888.9|12900|12888|1
1634221440000|2021-10-14 14:24:00|||||||||1
1634221450000|2021-10-14 14:24:10|12901.2|12889.2|12905.9|12893.9|12905.9|12893.9|12900.9|12888.9|3
1634221460000|2021-10-14 14:24:20|12907.8|12895.8|12904.3|12892.3|12907.8|12895.8|12904.3|12892.3|5
1634221470000|2021-10-14 14:24:30|12904.9|12892.9|12904.9|12892.9|12904.9|12892.9|12904.9|12892.9|1
1634221480000|2021-10-14 14:24:40|12905.1|12893.1|12909.4|12889.4|12909.4|12893.1|12905.1|12889.4|1
1634221490000|2021-10-14 14:24:50|12905.1|12893.1|12904.9|12892.9|12905.1|12893.1|12904.9|12892.9|1
1634221500000|2021-10-14 14:25:00|12907.1|12895.1|12906.8|12894.8|12907.1|12895.1|12906.8|12894.8|1
1634221510000|2021-10-14 14:25:10|12907.6|12895.6|12907.9|12895.9|12907.9|12895.9|12907.6|12895.6|2
1634221520000|2021-10-14 14:25:20|12909.2|12897.2|12912.6|12900.6|12912.6|12900.6|12909.2|12897.2|0
1634221530000|2021-10-14 14:25:30|12913.2|12901.2|12913.2|12901.2|12913.2|12901.2|12913.2|12901.2|1
1634221540000|2021-10-14 14:25:40|12912|12900|12910.4|12898.4|12912|12900|12910.4|12898.4|2
1634221550000|2021-10-14 14:25:50|12909.2|12897.2|12906.4|12894.4|12909.2|12897.2|12906|12894|0
1634221560000|2021-10-14 14:26:00|12906.7|12894.7|12904.2|12892.2|12907.6|12895.6|12904.2|12892.2|1
1634221570000|2021-10-14 14:26:10|12903.2|12891.2|12907.5|12887.5|12907.5|12891.2|12903.2|12887.5|0
1634221590000|2021-10-14 14:26:30|12903.2|12891.2|12903.2|12891.2|12903.2|12891.2|12901|12889|0
1634221600000|2021-10-14 14:26:40|12908.5|12888.5|12908.5|12888.5|12908.5|12888.5|12908.5|12888.5|0
1634221610000|2021-10-14 14:26:50|12904.7|12892.7|12913.5|12893.5|12913.5|12896.2|12904.7|12892.7|1
1634221620000|2021-10-14 14:27:00|12914.4|12894.4|12912.9|12900.9|12914.4|12900.9|12909.7|12893.5|0
1634221630000|2021-10-14 14:27:10|12913.9|12901.9|12912.9|12900.9|12915.1|12903.1|12912.9|12900.9|0
1634221640000|2021-10-14 14:27:20|12910.7|12898.7|12912.9|12900.9|12912.9|12900.9|12910.7|12898.7|0
1634221650000|2021-10-14 14:27:30|12913.9|12901.9|12905.7|12893.7|12913.9|12901.9|12905.7|12893.5|0
1634221660000|2021-10-14 14:27:40|12906|12894|12908.8|12888.8|12908.8|12894|12906|12888.8|5
1634221670000|2021-10-14 14:27:50|12908.5|12888.5|12901|12889|12908.5|12891.2|12901|12887.5|4
1634221690000|2021-10-14 14:28:10|12906.3|12886.3|12906.3|12886.3|12906.3|12886.3|12906.3|12886.3|0
1634221710000|2021-10-14 14:28:30|12906.5|12886.5|12906.3|12886.3|12907.2|12889|12901|12886.3|0
1634221720000|2021-10-14 14:28:40|12901|12889|12899.1|12887.1|12904.3|12889|12899.1|12884.3|0
1634221730000|2021-10-14 14:28:50|12899.6|12887.6|12900.6|12888.6|12900.6|12888.6|12899.6|12887.6|1
1634221750000|2021-10-14 14:29:10|12900.9|12888.9|12903.1|12891.1|12903.1|12891.1|12900.9|12888.9|1
1634221760000|2021-10-14 14:29:20|12903.4|12891.4|12904.4|12892.4|12904.4|12892.4|12903.4|12891.4|2
1634221790000|2021-10-14 14:29:50|12903.1|12891.1|12903.1|12891.1|12903.1|12891.1|12903.1|12891.1|1
1634221800000|2021-10-14 14:30:00|12903.4|12891.4|12903.1|12891.1|12904.4|12892.4|12903.1|12891.1|0
1634221810000|2021-10-14 14:30:10|12903.4|12891.4|12910.3|12890.3|12910.3|12894|12903.4|12890.3|1
1634221820000|2021-10-14 14:30:20|12912.5|12892.5|12910.3|12890.3|12912.5|12892.5|12910.3|12890.3|0
1634221830000|2021-10-14 14:30:30|12909.3|12889.3|12907.8|12887.8|12909.3|12892.1|12904.1|12887.8|0
1634221850000|2021-10-14 14:30:50|12904.1|12892.1|12910.3|12890.3|12910.3|12892.1|12904.1|12888.1|0
1634221860000|2021-10-14 14:31:00|12910.6|12890.6|12908.8|12896.8|12911.6|12896.8|12906.3|12890.6|0
1634221870000|2021-10-14 14:31:10|12910.1|12898.1|12911|12899|12911|12899|12910.1|12898.1|0
1634221880000|2021-10-14 14:31:20|12911.3|12899.3|12909.1|12897.1|12913.2|12901.2|12909.1|12897.1|0
1634221890000|2021-10-14 14:31:30|12908.1|12896.1|12909.1|12897.1|12909.1|12897.1|12908.1|12896.1|0
1634221900000|2021-10-14 14:31:40|12908.8|12896.8|12908.8|12896.8|12910.1|12898.1|12908.8|12896.8|0
1634221910000|2021-10-14 14:31:50|12906.6|12894.6|12906.8|12886.8|12906.8|12894.6|12904.4|12886.8|0
1634221920000|2021-10-14 14:32:00|12904.1|12892.1|12904.1|12892.1|12904.1|12892.1|12904.1|12892.1|0
1634221940000|2021-10-14 14:32:20|12903.1|12891.1|12901.9|12889.9|12903.1|12891.1|12901.9|12889.9|0
1634221950000|2021-10-14 14:32:30|12903.1|12891.1|12904.1|12892.1|12904.1|12892.1|12903.1|12891.1|0
1634221960000|2021-10-14 14:32:40|12903.1|12891.1|12901.9|12889.9|12903.1|12891.1|12901.9|12889.9|0
1634221970000|2021-10-14 14:32:50|12900.6|12888.6|12899.1|12887.1|12900.6|12888.6|12899.1|12887.1|0
1634221980000|2021-10-14 14:33:00|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|6
1634221990000|2021-10-14 14:33:10|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|0
1634222010000|2021-10-14 14:33:30|12901.5|12889.5|12902.7|12890.7|12902.7|12890.7|12901.5|12889.5|0
1634222020000|2021-10-14 14:33:40|12902.2|12890.2|12900.2|12888.2|12902.2|12890.2|12900.2|12888.2|0
1634222040000|2021-10-14 14:34:00|12902.4|12890.4|12902.7|12890.7|12902.7|12890.7|12902.4|12890.4|0
1634222050000|2021-10-14 14:34:10|12903.7|12891.7|12904.9|12892.9|12904.9|12892.9|12903.7|12891.7|0
1634222060000|2021-10-14 14:34:20|12907.8|12887.8|12906.6|12894.6|12907.8|12894.6|12903.8|12887.8|1
1634222070000|2021-10-14 14:34:30|12905.6|12893.6|12902.7|12890.7|12906.6|12894.6|12902.5|12890.5|1
1634222080000|2021-10-14 14:34:40|12902.5|12890.5|12902.5|12890.5|12902.7|12890.7|12900.5|12888.5|1
1634222090000|2021-10-14 14:34:50|12900.5|12888.5|12903.7|12883.7|12904|12889.1|12900.5|12883.7|11
1634222100000|2021-10-14 14:35:00|12904.6|12884.6|12908.1|12878.1|12909.6|12884.6|12904.6|12878.1|0
1634222110000|2021-10-14 14:35:10|12910|12880|12903|12891|12910|12891|12900.5|12880|2
1634222120000|2021-10-14 14:35:20|12903.9|12891.9|12900.8|12888.8|12905.2|12893.2|12900.8|12888.8|1
1634222160000|2021-10-14 14:36:00|12900.5|12888.5|12901.7|12889.7|12901.7|12889.7|12899.2|12887.2|0
1634222170000|2021-10-14 14:36:10|12903|12891|12903|12891|12903|12891|12903|12891|0
1634222180000|2021-10-14 14:36:20|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|1
1634222190000|2021-10-14 14:36:30|12903.9|12891.9|12900.8|12888.8|12903.9|12891.9|12900.8|12888.8|0
1634222200000|2021-10-14 14:36:40|12901|12889|12902|12890|12905.2|12893.2|12901|12889|0
1634222210000|2021-10-14 14:36:50|12901|12889|12901|12889|12901|12889|12901|12889|0
1634222220000|2021-10-14 14:37:00|12902|12890|12902|12890|12902|12890|12902|12890|0
1634222230000|2021-10-14 14:37:10|12903|12891|12903|12891|12903|12891|12903|12891|0
1634222250000|2021-10-14 14:37:30|12904.2|12892.2|12905.2|12893.2|12905.2|12893.2|12904.2|12892.2|1
1634222270000|2021-10-14 14:37:50|12904.9|12892.9|12904.9|12892.9|12904.9|12892.9|12903|12891|2
1634222280000|2021-10-14 14:38:00|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|1
1634222290000|2021-10-14 14:38:10|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|0
1634222310000|2021-10-14 14:38:30|12908.4|12896.4|12909.6|12897.6|12909.6|12897.6|12908.4|12896.4|11
1634222320000|2021-10-14 14:38:40|12909.9|12897.9|12909.9|12897.9|12910.2|12898.2|12909.9|12897.9|0
1634222340000|2021-10-14 14:39:00|12910.9|12898.9|12910.9|12898.9|12910.9|12898.9|12910.9|12898.9|0
1634222350000|2021-10-14 14:39:10|12909.9|12897.9|12909.9|12897.9|12909.9|12897.9|12909.9|12897.9|0
1634222360000|2021-10-14 14:39:20|12908|12896|12907.7|12895.7|12909.9|12897.9|12907.7|12895.7|0
1634222370000|2021-10-14 14:39:30|12907.4|12895.4|12907.4|12895.4|12907.4|12895.4|12906.2|12894.2|0
1634222380000|2021-10-14 14:39:40|12906.9|12894.9|12907.3|12887.3|12908.5|12894.9|12901.5|12887.3|3
1634222390000|2021-10-14 14:39:50|12901.1|12889.1|12903.8|12883.8|12904.8|12889.1|12901.1|12883.8|0
1634222400000|2021-10-14 14:40:00|12904.8|12884.8|12903.5|12883.5|12905.1|12886.6|12898.6|12882.3|0
1634222410000|2021-10-14 14:40:10|12903.8|12883.8|12903.8|12883.8|12903.8|12883.8|12903.8|12883.8|0
1634222420000|2021-10-14 14:40:20|12904.8|12884.8|12898.6|12886.6|12904.8|12886.6|12898.6|12884.8|0
1634222430000|2021-10-14 14:40:30|12903.8|12883.8|12905.8|12885.8|12905.8|12885.8|12903.8|12883.8|0
1634222440000|2021-10-14 14:40:40|12904|12892|12903|12891|12905.2|12893.2|12903|12891|0
1634222450000|2021-10-14 14:40:50|12904.3|12892.3|12904|12892|12905.2|12893.2|12904|12892|0
1634222460000|2021-10-14 14:41:00|12903|12891|12905.8|12885.8|12906.7|12891|12901.1|12884.8|0
1634222470000|2021-10-14 14:41:10|12902|12890|12901.5|12889.5|12905.8|12891|12901.1|12884.8|0
1634222480000|2021-10-14 14:41:20|12900.5|12888.5|12898.6|12886.6|12900.5|12888.5|12898.6|12886.6|0
1634222490000|2021-10-14 14:41:30|12899.5|12887.5|12899.3|12887.3|12899.5|12887.5|12899.3|12887.3|0
1634222500000|2021-10-14 14:41:40|12898.3|12886.3|12897.3|12885.3|12898.3|12886.3|12897.3|12885.3|0
1634222510000|2021-10-14 14:41:50|12897|12885|12894.1|12882.1|12897|12885|12893.9|12881.9|1
1634222520000|2021-10-14 14:42:00|12896.1|12884.1|12898.6|12886.6|12898.6|12886.6|12896.1|12884.1|3
1634222530000|2021-10-14 14:42:10|12899.5|12887.5|12902|12890|12902|12890|12899.5|12887.5|1
1634222540000|2021-10-14 14:42:20|12903.3|12891.3|12900.8|12888.8|12903.3|12891.3|12900.8|12888.8|0
1634222550000|2021-10-14 14:42:30|12902.7|12890.7|12904|12892|12904|12892|12902.7|12890.7|0
1634222560000|2021-10-14 14:42:40|12903|12891|12900.8|12888.8|12903|12891|12900.8|12888.8|0
1634222570000|2021-10-14 14:42:50|12898.6|12886.6|12899.5|12887.5|12899.8|12887.8|12898.6|12886.6|0
1634222580000|2021-10-14 14:43:00|12899.8|12887.8|12900.8|12888.8|12900.8|12888.8|12899.8|12887.8|1
1634222590000|2021-10-14 14:43:10|12901.8|12889.8|12899.8|12887.8|12901.8|12889.8|12899.8|12887.8|0
1634222600000|2021-10-14 14:43:20|12899.5|12887.5|12900.8|12888.8|12900.8|12888.8|12899.5|12887.5|0
1634222610000|2021-10-14 14:43:30|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|0
1634222620000|2021-10-14 14:43:40|12898.3|12886.3|12896.1|12884.1|12898.3|12886.3|12896.1|12884.1|0
1634222630000|2021-10-14 14:43:50|12898.3|12886.3|12898.3|12886.3|12898.3|12886.3|12898.3|12886.3|0
1634222640000|2021-10-14 14:44:00|12899.3|12887.3|12896.1|12884.1|12899.3|12887.3|12896.1|12884.1|0
1634222650000|2021-10-14 14:44:10|12896.4|12884.4|12898.3|12886.3|12898.3|12886.3|12896.4|12884.4|0
1634222660000|2021-10-14 14:44:20|12900.5|12888.5|12900.8|12888.8|12900.8|12888.8|12900.5|12888.5|0
1634222670000|2021-10-14 14:44:30|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|0
1634222690000|2021-10-14 14:44:50|12900.8|12888.8|12901.8|12889.8|12901.8|12889.8|12900.8|12888.8|0
1634222700000|2021-10-14 14:45:00|12902.1|12890.1|12905.2|12893.2|12905.2|12893.2|12902.1|12890.1|1
1634222710000|2021-10-14 14:45:10|12904|12892|12905.2|12893.2|12905.2|12893.2|12904|12892|0
1634222720000|2021-10-14 14:45:20|12905|12893|12905.2|12893.2|12905.2|12893.2|12905|12893|0
1634222740000|2021-10-14 14:45:40|12899.6|12887.6|12896.8|12884.8|12901.1|12887.6|12896.1|12881.1|6
1634222750000|2021-10-14 14:45:50|12897.1|12885.1|12896.1|12884.1|12898.3|12886.3|12896.1|12884.1|0
1634222760000|2021-10-14 14:46:00|12895.8|12883.8|12895.8|12883.8|12895.8|12883.8|12895.8|12883.8|1
1634222770000|2021-10-14 14:46:10|12892.3|12880.3|12891.7|12879.7|12892.3|12880.3|12891.1|12879.1|1
1634222780000|2021-10-14 14:46:20|12891.4|12879.4|12885.7|12865.7|12891.4|12879.4|12885|12865.7|9
1634222790000|2021-10-14 14:46:30|12887.6|12867.6|12884.6|12872.6|12889|12873.6|12883.1|12866.9|11
1634222800000|2021-10-14 14:46:40|12889.3|12869.3|12881.9|12869.9|12889.3|12871.8|12881.9|12866.5|0
1634222820000|2021-10-14 14:47:00|12880|12868|12883.7|12863.7|12883.7|12868|12879.4|12863.7|1
1634222830000|2021-10-14 14:47:10|12879.2|12867.2|12879.5|12867.5|12883.7|12867.5|12879.2|12863.7|5
1634222840000|2021-10-14 14:47:20|12883.7|12863.7|12883.7|12863.7|12883.7|12863.7|12883.7|12863.7|0
1634222860000|2021-10-14 14:47:40|12881.8|12861.8|12880.8|12860.8|12881.8|12861.8|12880.8|12860.8|0
1634222870000|2021-10-14 14:47:50|12879.9|12859.9|12879.9|12859.9|12879.9|12859.9|12879.9|12859.9|0
1634222880000|2021-10-14 14:48:00|12880.8|12860.8|12880.8|12860.8|12880.8|12866.1|12878.1|12860.8|0
1634222910000|2021-10-14 14:48:30|12875|12863|12878.5|12866.5|12878.5|12866.5|12875|12863|0
1634222920000|2021-10-14 14:48:40|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|0
1634222930000|2021-10-14 14:48:50|12883.7|12863.7|12883.7|12863.7|12883.7|12863.7|12883.7|12863.7|0
1634222940000|2021-10-14 14:49:00|12881.4|12869.4|12881.4|12869.4|12881.4|12869.4|12881.4|12869.4|0
1634222950000|2021-10-14 14:49:10|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|12879.5|12867.5|0
1634222970000|2021-10-14 14:49:30|12877.5|12865.5|12877.2|12865.2|12877.5|12865.5|12877.2|12865.2|3
1634222980000|2021-10-14 14:49:40|12881|12861|12879.5|12867.5|12881|12867.5|12877|12861|0
1634222990000|2021-10-14 14:49:50|12879.2|12867.2|12877.2|12865.2|12879.2|12867.2|12877.2|12865.2|0
1634223000000|2021-10-14 14:50:00|12881|12861|12874.2|12862.2|12881|12862.2|12874.2|12861|7
1634223010000|2021-10-14 14:50:10|12875.1|12863.1|12875.1|12863.1|12875.1|12863.1|12875.1|12863.1|0
1634223020000|2021-10-14 14:50:20|12879.7|12859.7|12877.4|12865.4|12881.7|12865.4|12875.4|12859.7|0
1634223030000|2021-10-14 14:50:30|12878.3|12866.3|12878.6|12866.6|12878.6|12866.6|12878.3|12866.3|0
1634223040000|2021-10-14 14:50:40|12880.3|12868.3|12879|12867|12880.3|12868.3|12879|12867|0
1634223050000|2021-10-14 14:50:50|12876.1|12864.1|12876.4|12864.4|12880.7|12864.4|12876.1|12860.7|1
1634223060000|2021-10-14 14:51:00|12877.8|12865.8|12880.3|12868.3|12880.3|12868.3|12877.8|12865.8|0
1634223070000|2021-10-14 14:51:10|12880|12868|12880|12868|12880|12868|12880|12868|0
1634223080000|2021-10-14 14:51:20|12877.1|12865.1|12875.3|12863.3|12877.1|12865.1|12875.3|12863.3|2
1634223090000|2021-10-14 14:51:30|12875.8|12863.8|12875.3|12863.3|12875.8|12863.8|12873.6|12861.6|6
1634223100000|2021-10-14 14:51:40|12875.8|12863.8|12873.6|12861.6|12875.8|12863.8|12873.6|12861.6|2
1634223110000|2021-10-14 14:51:50|12872.7|12860.7|12873.3|12861.3|12873.9|12861.9|12872.7|12860.7|6
1634223120000|2021-10-14 14:52:00|12871.4|12859.4|12872.8|12860.8|12872.8|12860.8|12871.2|12859.2|11
1634223130000|2021-10-14 14:52:10|12872.2|12860.2|12875|12863|12875|12863|12872.2|12860.2|1
1634223140000|2021-10-14 14:52:20|12875.6|12863.6|12875.6|12863.6|12875.6|12863.6|12875.6|12863.6|1
1634223160000|2021-10-14 14:52:40|12875.8|12863.8|12875.6|12863.6|12875.8|12863.8|12875.6|12863.6|0
1634223200000|2021-10-14 14:53:20|12877.1|12857.1|12870.9|12858.9|12877.1|12858.9|12870.9|12857.1|0
1634223210000|2021-10-14 14:53:30|12868.6|12856.6|12863.9|12851.9|12868.6|12856.6|12863.9|12851.9|8
1634223220000|2021-10-14 14:53:40|12865.2|12853.2|12863.9|12851.9|12865.9|12853.9|12863.9|12851.9|0
1634223230000|2021-10-14 14:53:50|||||||||1
1634223250000|2021-10-14 14:54:10|12864.2|12852.2|12865.2|12853.2|12865.2|12853.2|12864.2|12852.2|2
1634223260000|2021-10-14 14:54:20|12867.8|12855.8|12867.8|12855.8|12867.8|12855.8|12867.8|12855.8|1
1634223280000|2021-10-14 14:54:40|12865.9|12853.9|12867.4|12855.4|12868.9|12856.9|12865.9|12853.9|15
1634223290000|2021-10-14 14:54:50|12867.1|12855.1|12866.1|12854.1|12867.1|12855.1|12866.1|12854.1|0
1634223300000|2021-10-14 14:55:00|12864.9|12852.9|12866.4|12854.4|12866.4|12854.4|12862.8|12850.8|10
1634223310000|2021-10-14 14:55:10|12867.4|12855.4|12866.4|12854.4|12867.4|12855.4|12866.4|12854.4|8
1634223320000|2021-10-14 14:55:20|||||||||1
1634223340000|2021-10-14 14:55:40|12866.7|12854.7|12871.7|12859.7|12871.7|12859.7|12866.7|12854.7|83
1634223350000|2021-10-14 14:55:50|12873.9|12861.9|12871.7|12859.7|12873.9|12861.9|12871.7|12859.7|0
1634223370000|2021-10-14 14:56:10|12870.7|12858.7|12870.7|12858.7|12870.7|12858.7|12870.7|12858.7|0
1634223380000|2021-10-14 14:56:20|12871.7|12859.7|12872.1|12860.1|12873.9|12861.9|12871.7|12859.7|0
1634223390000|2021-10-14 14:56:30|12873.1|12861.1|12875.6|12863.6|12875.6|12863.6|12873.1|12861.1|1
1634223400000|2021-10-14 14:56:40|12875.3|12863.3|12875.3|12863.3|12875.3|12863.3|12875.3|12863.3|0
1634223410000|2021-10-14 14:56:50|12875.6|12863.6|12875.3|12863.3|12875.6|12863.6|12875.3|12863.3|0
1634223420000|2021-10-14 14:57:00|12873.4|12861.4|12872.4|12860.4|12873.4|12861.4|12871.2|12859.2|0
1634223430000|2021-10-14 14:57:10|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|0
1634223450000|2021-10-14 14:57:30|12875.3|12863.3|12875.6|12863.6|12875.6|12863.6|12875.3|12863.3|0
1634223460000|2021-10-14 14:57:40|12877.5|12865.5|12873.4|12861.4|12877.5|12865.5|12873.4|12861.4|0
1634223470000|2021-10-14 14:57:50|12870.9|12858.9|12871.2|12859.2|12871.2|12859.2|12870.9|12858.9|0
1634223490000|2021-10-14 14:58:10|12873.1|12861.1|12872.1|12860.1|12873.1|12861.1|12871.2|12859.2|0
1634223500000|2021-10-14 14:58:20|12871.2|12859.2|12871.2|12859.2|12871.2|12859.2|12871.2|12859.2|0
1634223530000|2021-10-14 14:58:50|12872.1|12860.1|12871.2|12859.2|12872.1|12860.1|12871.2|12859.2|0
1634223540000|2021-10-14 14:59:00|12868.9|12856.9|12872.4|12860.4|12872.4|12860.4|12868.9|12856.9|11
1634223550000|2021-10-14 14:59:10|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|0
1634223570000|2021-10-14 14:59:30|12871.2|12859.2|12866.4|12854.4|12871.2|12859.2|12866.4|12854.4|9
1634223580000|2021-10-14 14:59:40|12867.7|12855.7|12866.4|12854.4|12867.7|12855.7|12866.4|12854.4|13
1634223590000|2021-10-14 14:59:50|12866.7|12854.7|12866.4|12854.4|12868.7|12856.7|12866.4|12854.4|9
1634223600000|2021-10-14 15:00:00|12866.5|12854.5|12870.9|12858.9|12870.9|12858.9|12866.5|12854.5|10
1634223610000|2021-10-14 15:00:10|12871.2|12859.2|12871.2|12859.2|12871.2|12859.2|12870.2|12858.2|1
1634223620000|2021-10-14 15:00:20|12872.1|12860.1|12872.4|12860.4|12872.4|12860.4|12871.2|12859.2|0
1634223630000|2021-10-14 15:00:30|12871.2|12859.2|12872.4|12860.4|12872.4|12860.4|12871.2|12859.2|0
1634223640000|2021-10-14 15:00:40|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|0
1634223660000|2021-10-14 15:01:00|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|0
1634223670000|2021-10-14 15:01:10|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|0
1634223680000|2021-10-14 15:01:20|12873.1|12861.1|12875|12863|12875|12863|12873.1|12861.1|0
1634223690000|2021-10-14 15:01:30|12877.3|12865.3|12877.3|12865.3|12877.3|12865.3|12876|12864|0
1634223700000|2021-10-14 15:01:40|12877.9|12865.9|12878.9|12866.9|12878.9|12866.9|12877.9|12865.9|7
1634223710000|2021-10-14 15:01:50|12876|12864|12873.1|12861.1|12876|12864|12873.1|12861.1|2
1634223730000|2021-10-14 15:02:10|12875|12863|12873.4|12861.4|12877|12865|12873.4|12861.4|17
1634223740000|2021-10-14 15:02:20|12873.7|12861.7|12877.8|12865.8|12878.1|12866.1|12873.7|12861.7|0
1634223750000|2021-10-14 15:02:30|12876.9|12864.9|12871.2|12859.2|12876.9|12864.9|12870.9|12858.9|0
1634223780000|2021-10-14 15:03:00|12872.2|12860.2|12872.2|12860.2|12872.2|12860.2|12872.2|12860.2|0
1634223800000|2021-10-14 15:03:20|12872.4|12860.4|12873.4|12861.4|12873.4|12861.4|12872.4|12860.4|0
1634223810000|2021-10-14 15:03:30|12872.4|12860.4|12872.4|12860.4|12872.4|12860.4|12872.4|12860.4|0
1634223830000|2021-10-14 15:03:50|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|0
1634223840000|2021-10-14 15:04:00|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|0
1634223860000|2021-10-14 15:04:20|12875.6|12863.6|12878.1|12866.1|12878.1|12866.1|12875.6|12863.6|0
1634223880000|2021-10-14 15:04:40|||||||||5
1634223930000|2021-10-14 15:05:30|12875.9|12863.9|12875.9|12863.9|12875.9|12863.9|12875.9|12863.9|0
1634223940000|2021-10-14 15:05:40|12876.9|12864.9|12874.9|12862.9|12878.1|12866.1|12873.7|12861.7|0
1634223950000|2021-10-14 15:05:50|12874.7|12862.7|12871.2|12859.2|12874.7|12862.7|12871.2|12859.2|0
1634223960000|2021-10-14 15:06:00|12870.9|12858.9|12871.2|12859.2|12871.2|12859.2|12870.9|12858.9|5
1634223970000|2021-10-14 15:06:10|||||||||8
1634223990000|2021-10-14 15:06:30|12872.2|12860.2|12871.2|12859.2|12873.7|12861.7|12871.2|12859.2|0
1634224020000|2021-10-14 15:07:00|12871.5|12859.5|12873.4|12861.4|12873.4|12861.4|12871.5|12859.5|0
1634224030000|2021-10-14 15:07:10|12873.7|12861.7|12873.7|12861.7|12873.7|12861.7|12873.7|12861.7|0
1634224050000|2021-10-14 15:07:30|||||||||5
1634224060000|2021-10-14 15:07:40|12874.7|12862.7|12874.7|12862.7|12875|12863|12874.7|12862.7|2
1634224070000|2021-10-14 15:07:50|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|12873.4|12861.4|0
1634224130000|2021-10-14 15:08:50|12874.7|12862.7|12875.6|12863.6|12876.6|12864.6|12874.7|12862.7|0
1634224140000|2021-10-14 15:09:00|12876.9|12864.9|12876.9|12864.9|12876.9|12864.9|12876.9|12864.9|0
1634224150000|2021-10-14 15:09:10|12877.9|12865.9|12877.9|12865.9|12879.8|12867.8|12877.9|12865.9|0
1634224160000|2021-10-14 15:09:20|12879.8|12867.8|12879.8|12867.8|12879.8|12867.8|12879.8|12867.8|0
1634224170000|2021-10-14 15:09:30|12880.8|12868.8|12880.8|12868.8|12880.8|12868.8|12880.8|12868.8|0
1634224180000|2021-10-14 15:09:40|12879.8|12867.8|12875.7|12863.7|12879.8|12867.8|12875.7|12863.7|0
1634224190000|2021-10-14 15:09:50|12873.4|12861.4|12875.7|12863.7|12875.7|12863.7|12873.4|12861.4|3
1634224200000|2021-10-14 15:10:00|12877.6|12865.6|12878.8|12866.8|12878.8|12866.8|12877.6|12865.6|0
1634224220000|2021-10-14 15:10:20|12877.9|12865.9|12875.7|12863.7|12878.8|12866.8|12875.7|12863.7|0
1634224260000|2021-10-14 15:11:00|12873.7|12861.7|12872.8|12860.8|12873.7|12861.7|12871.5|12859.5|7
1634224280000|2021-10-14 15:11:20|12871.5|12859.5|12872.8|12860.8|12872.8|12860.8|12871.5|12859.5|0
1634224290000|2021-10-14 15:11:30|12872.5|12860.5|12871.5|12859.5|12872.5|12860.5|12871.5|12859.5|0
1634224300000|2021-10-14 15:11:40|12872.8|12860.8|12871.5|12859.5|12872.8|12860.8|12871.5|12859.5|0
1634224310000|2021-10-14 15:11:50|12871.8|12859.8|12873.7|12861.7|12873.7|12861.7|12871.8|12859.8|0
1634224360000|2021-10-14 15:12:40|12875.4|12863.4|12876.6|12864.6|12876.6|12864.6|12875.4|12863.4|7
1634224370000|2021-10-14 15:12:50|12879.3|12867.3|12879.5|12867.5|12879.5|12867.5|12879.3|12867.3|21
1634224400000|2021-10-14 15:13:20|12879.3|12867.3|12879.3|12867.3|12879.3|12867.3|12879.3|12867.3|0
1634224410000|2021-10-14 15:13:30|12881.5|12869.5|12881.5|12869.5|12881.5|12869.5|12881.5|12869.5|2
1634224420000|2021-10-14 15:13:40|12882.4|12870.4|12879.3|12867.3|12883|12871|12879.3|12867.3|1
1634224440000|2021-10-14 15:14:00|12878.9|12866.9|12879.3|12867.3|12879.3|12867.3|12877.9|12865.9|10
1634224530000|2021-10-14 15:15:30|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|8
1634224540000|2021-10-14 15:15:40|12882.6|12870.6|12877.7|12865.7|12882.6|12870.6|12877.7|12865.7|10
1634224550000|2021-10-14 15:15:50|12876.8|12864.8|12876.8|12864.8|12876.8|12864.8|12876.8|12864.8|3
1634224580000|2021-10-14 15:16:20|12879.3|12867.3|12879.3|12867.3|12879.3|12867.3|12879.3|12867.3|10
1634224630000|2021-10-14 15:17:10|12877.3|12865.3|12877.3|12865.3|12877.3|12865.3|12877.3|12865.3|0
1634224680000|2021-10-14 15:18:00|12877.1|12865.1|12869|12857|12877.1|12865.1|12869|12857|1
1634224710000|2021-10-14 15:18:30|12870|12858|12870|12858|12870|12858|12870|12858|0
1634224720000|2021-10-14 15:18:40|12869|12857|12869|12857|12870|12858|12869|12857|0
1634224740000|2021-10-14 15:19:00|12866.5|12854.5|12866.5|12854.5|12866.8|12854.8|12866.5|12854.5|26
1634224770000|2021-10-14 15:19:30|12868.5|12856.5|12868.8|12856.8|12868.8|12856.8|12868.5|12856.5|0
1634224780000|2021-10-14 15:19:40|12866.6|12854.6|12866.6|12854.6|12866.6|12854.6|12866.6|12854.6|0
1634224790000|2021-10-14 15:19:50|12867.8|12855.8|12870|12858|12870|12858|12867.8|12855.8|5
1634224800000|2021-10-14 15:20:00|12869.1|12857.1|12867.8|12855.8|12869.1|12857.1|12867.1|12855.1|3
1634224810000|2021-10-14 15:20:10|12869.7|12857.7|12869.7|12857.7|12869.7|12857.7|12869.7|12857.7|0
1634224830000|2021-10-14 15:20:30|12873.6|12861.6|12872.9|12860.9|12877.2|12861.6|12872.6|12857.2|0
1634224840000|2021-10-14 15:20:40|12872.6|12860.6|12872.9|12860.9|12872.9|12860.9|12872.6|12860.6|0
1634224860000|2021-10-14 15:21:00|12871|12859|12871|12859|12871|12859|12871|12859|0
1634224870000|2021-10-14 15:21:10|12872|12860|12872|12860|12872|12860|12872|12860|0
1634224890000|2021-10-14 15:21:30|12872.9|12860.9|12872.9|12860.9|12872.9|12860.9|12872.9|12860.9|0
1634224910000|2021-10-14 15:21:50|12872.7|12860.7|12871|12859|12872.7|12860.7|12871|12859|0
1634224920000|2021-10-14 15:22:00|12872|12860|12868.5|12856.5|12872|12860|12868.5|12856.5|0
1634224930000|2021-10-14 15:22:10|12867.8|12855.8|12868.8|12856.8|12868.8|12856.8|12867.8|12855.8|2
1634224940000|2021-10-14 15:22:20|12869.8|12857.8|12866.6|12854.6|12869.8|12857.8|12866.6|12854.6|0
1634224950000|2021-10-14 15:22:30|12866.8|12854.8|12868.8|12856.8|12868.8|12856.8|12866.8|12854.8|0
1634224970000|2021-10-14 15:22:50|12868.5|12856.5|12868.5|12856.5|12868.5|12856.5|12868.5|12856.5|0
1634225040000|2021-10-14 15:24:00|12869.5|12857.5|12869.5|12857.5|12869.5|12857.5|12869.5|12857.5|0
1634225060000|2021-10-14 15:24:20|12872.4|12860.4|12872.9|12860.9|12873.2|12861.2|12872.4|12860.4|4
1634225070000|2021-10-14 15:24:30|12874.2|12862.2|12875.2|12863.2|12875.2|12863.2|12874.2|12862.2|0
1634225080000|2021-10-14 15:24:40|||||||||1
1634225110000|2021-10-14 15:25:10|12875.5|12863.5|12876.3|12864.3|12877.7|12865.7|12875.5|12863.5|1
1634225120000|2021-10-14 15:25:20|||||||||2
1634225130000|2021-10-14 15:25:30|12881.1|12861.1|12880.1|12860.1|12881.1|12861.1|12880.1|12860.1|22
1634225140000|2021-10-14 15:25:40|12881.1|12861.1|12876.8|12864.8|12881.1|12865.1|12876.8|12861.1|0
1634225170000|2021-10-14 15:26:10|12878.8|12866.8|12878.8|12866.8|12878.8|12866.8|12878.8|12866.8|0
1634225180000|2021-10-14 15:26:20|12883|12863|12883|12863|12883|12863|12883|12863|0
1634225200000|2021-10-14 15:26:40|12881.1|12861.1|12881.1|12861.1|12881.1|12861.1|12881.1|12861.1|0
1634225250000|2021-10-14 15:27:30|12882.1|12862.1|12882.1|12862.1|12882.1|12862.1|12881.1|12861.1|0
1634225260000|2021-10-14 15:27:40|12883.1|12863.1|12878.8|12866.8|12883.1|12866.8|12878.8|12863.1|0
1634225280000|2021-10-14 15:28:00|12877.8|12865.8|12876.8|12864.8|12877.8|12865.8|12876.8|12864.8|0
1634225290000|2021-10-14 15:28:10|12878.8|12866.8|12878.8|12866.8|12878.8|12866.8|12878.8|12866.8|0
1634225320000|2021-10-14 15:28:40|12877.8|12865.8|12878.8|12866.8|12878.8|12866.8|12877.8|12865.8|0
1634225400000|2021-10-14 15:30:00|12877.8|12865.8|12877.8|12865.8|12877.8|12865.8|12877.8|12865.8|0
1634225410000|2021-10-14 15:30:10|12878.1|12866.1|12879.1|12867.1|12879.1|12867.1|12878.1|12866.1|1
1634225430000|2021-10-14 15:30:30|12878.1|12866.1|12878.1|12866.1|12878.1|12866.1|12878.1|12866.1|0
1634225440000|2021-10-14 15:30:40|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|0
1634225520000|2021-10-14 15:32:00|12881|12869|12881|12869|12881|12869|12881|12869|0
1634225560000|2021-10-14 15:32:40|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|0
1634225630000|2021-10-14 15:33:50|12877.1|12865.1|12878.1|12866.1|12878.1|12866.1|12877.1|12865.1|0
1634225640000|2021-10-14 15:34:00|12877.8|12865.8|12877.8|12865.8|12877.8|12865.8|12877.8|12865.8|0
1634225650000|2021-10-14 15:34:10|12878.8|12866.8|12878.8|12866.8|12878.8|12866.8|12878.8|12866.8|0
1634225670000|2021-10-14 15:34:30|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|0
1634225710000|2021-10-14 15:35:10|12877.2|12865.2|12877.2|12865.2|12877.2|12865.2|12877.2|12865.2|0
1634225720000|2021-10-14 15:35:20|12876.9|12864.9|12876.9|12864.9|12876.9|12864.9|12876.9|12864.9|0
1634225730000|2021-10-14 15:35:30|12877.2|12865.2|12877.2|12865.2|12877.2|12865.2|12876.9|12864.9|7
1634225740000|2021-10-14 15:35:40|12877.4|12865.4|12877.4|12865.4|12879.4|12867.4|12877.4|12865.4|0
1634225750000|2021-10-14 15:35:50|||||||||2
1634225760000|2021-10-14 15:36:00|12877.2|12865.2|12877.4|12865.4|12877.4|12865.4|12877.2|12865.2|0
1634225770000|2021-10-14 15:36:10|12877.2|12865.2|12877.2|12865.2|12877.2|12865.2|12877.2|12865.2|0
1634225780000|2021-10-14 15:36:20|12874.9|12862.9|12878.1|12866.1|12878.1|12866.1|12874.9|12862.9|5
1634225790000|2021-10-14 15:36:30|12878.4|12866.4|12877.2|12865.2|12879.4|12867.4|12877.2|12865.2|0
1634225810000|2021-10-14 15:36:50|12879.1|12867.1|12879.4|12867.4|12879.4|12867.4|12879.1|12867.1|0
1634225840000|2021-10-14 15:37:20|12879.7|12867.7|12883.5|12871.5|12883.5|12871.5|12879.7|12867.7|5
1634225860000|2021-10-14 15:37:40|12882.6|12870.6|12882.6|12870.6|12882.6|12870.6|12882.6|12870.6|0
1634225870000|2021-10-14 15:37:50|12882.9|12870.9|12882.9|12870.9|12882.9|12870.9|12882.9|12870.9|0
1634225880000|2021-10-14 15:38:00|12884.8|12872.8|12885.8|12873.8|12885.8|12873.8|12884.8|12872.8|0
1634225890000|2021-10-14 15:38:10|12886.7|12874.7|12887.7|12875.7|12887.7|12875.7|12886.7|12874.7|0
1634225900000|2021-10-14 15:38:20|12889.9|12877.9|12889.9|12877.9|12889.9|12877.9|12889.9|12877.9|0
1634225910000|2021-10-14 15:38:30|12888.7|12876.7|12889.9|12877.9|12889.9|12877.9|12888.7|12876.7|0
1634225920000|2021-10-14 15:38:40|12891.6|12879.6|12891.6|12879.6|12893.5|12881.5|12891.6|12879.6|1
1634225940000|2021-10-14 15:39:00|12893.5|12881.5|12893.5|12881.5|12893.5|12881.5|12893.5|12881.5|0
1634225950000|2021-10-14 15:39:10|12894.8|12882.8|12895.7|12883.7|12897.7|12885.7|12894.8|12882.8|0
1634225990000|2021-10-14 15:39:50|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|0
1634226000000|2021-10-14 15:40:00|12895.7|12883.7|12897.7|12885.7|12899.9|12887.9|12895.7|12883.7|0
1634226010000|2021-10-14 15:40:10|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|12898.6|12886.6|0
1634226030000|2021-10-14 15:40:30|12897.7|12885.7|12897.7|12885.7|12899.9|12887.9|12897.7|12885.7|0
1634226040000|2021-10-14 15:40:40|12898.9|12886.9|12897.4|12885.4|12898.9|12886.9|12897.4|12885.4|0
1634226060000|2021-10-14 15:41:00|12895.2|12883.2|12898|12886|12902.5|12886.5|12895.2|12882.2|6
1634226070000|2021-10-14 15:41:10|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|0
1634226090000|2021-10-14 15:41:30|12898|12886|12898|12886|12898|12886|12898|12886|0
1634226100000|2021-10-14 15:41:40|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|12900.2|12888.2|0
1634226110000|2021-10-14 15:41:50|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|10
1634226180000|2021-10-14 15:43:00|12905|12885|12905.3|12885.3|12905.3|12885.3|12905|12885|15
1634226190000|2021-10-14 15:43:10|12907.3|12887.3|12905.5|12893.5|12907.3|12893.5|12905.5|12887.3|0
1634226200000|2021-10-14 15:43:20|12905.8|12893.8|12905.5|12893.5|12905.8|12893.8|12905.5|12893.5|0
1634226210000|2021-10-14 15:43:30|12904.5|12892.5|12904.8|12892.8|12904.8|12892.8|12904.5|12892.5|0
1634226220000|2021-10-14 15:43:40|12904.1|12892.1|12904.1|12892.1|12904.1|12892.1|12904.1|12892.1|0
1634226230000|2021-10-14 15:43:50|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|0
1634226250000|2021-10-14 15:44:10|12906.7|12894.7|12906.7|12894.7|12906.7|12894.7|12906.7|12894.7|0
1634226270000|2021-10-14 15:44:30|12905.8|12893.8|12905.8|12893.8|12905.8|12893.8|12905.8|12893.8|0
1634226280000|2021-10-14 15:44:40|12907.7|12895.7|12907.7|12895.7|12907.7|12895.7|12907.7|12895.7|0
1634226290000|2021-10-14 15:44:50|12906.4|12894.4|12907.7|12895.7|12907.7|12895.7|12906.4|12894.4|0
1634226310000|2021-10-14 15:45:10|12909.9|12897.9|12907.7|12895.7|12909.9|12897.9|12907.7|12895.7|0
1634226320000|2021-10-14 15:45:20|12909.9|12897.9|12909.9|12897.9|12909.9|12897.9|12907.7|12895.7|3
1634226330000|2021-10-14 15:45:30|||||||||2
1634226380000|2021-10-14 15:46:20|12910.2|12898.2|12910.2|12898.2|12910.2|12898.2|12910.2|12898.2|3
1634226400000|2021-10-14 15:46:40|12911.2|12899.2|12911.2|12899.2|12911.2|12899.2|12911.2|12899.2|1
1634226410000|2021-10-14 15:46:50|12909.2|12897.2|12908|12896|12909.2|12897.2|12908|12896|0
1634226420000|2021-10-14 15:47:00|12910.2|12898.2|12910.2|12898.2|12910.2|12898.2|12908|12896|0
1634226440000|2021-10-14 15:47:20|12909.2|12897.2|12909.2|12897.2|12909.2|12897.2|12908.3|12896.3|0
1634226450000|2021-10-14 15:47:30|12910.2|12898.2|12910.2|12898.2|12910.2|12898.2|12910.2|12898.2|0
1634226460000|2021-10-14 15:47:40|12912.4|12900.4|12910.5|12898.5|12912.4|12900.4|12910.2|12898.2|0
1634226480000|2021-10-14 15:48:00|||||||||2
1634226490000|2021-10-14 15:48:10|12910.8|12898.8|12911.5|12899.5|12911.5|12899.5|12910.8|12898.8|0
1634226510000|2021-10-14 15:48:30|12910.5|12898.5|12912.7|12900.7|12913|12901|12910.5|12898.5|4
1634226520000|2021-10-14 15:48:40|12910.8|12898.8|12912.7|12900.7|12912.7|12900.7|12910.5|12898.5|5
1634226540000|2021-10-14 15:49:00|||||||||5
1634226580000|2021-10-14 15:49:40|12910.8|12898.8|12910.8|12898.8|12910.8|12898.8|12910.8|12898.8|0
1634226590000|2021-10-14 15:49:50|12912.7|12900.7|12912.7|12900.7|12912.7|12900.7|12912.7|12900.7|0
1634226600000|2021-10-14 15:50:00|12913.7|12901.7|12908.9|12896.9|12913.7|12901.7|12908.9|12896.9|0
1634226630000|2021-10-14 15:50:30|12910.8|12898.8|12910.8|12898.8|12910.8|12898.8|12910.8|12898.8|0
1634226640000|2021-10-14 15:50:40|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|0
1634226650000|2021-10-14 15:50:50|12912.7|12900.7|12912.7|12900.7|12912.7|12900.7|12912.7|12900.7|0
1634226660000|2021-10-14 15:51:00|12913.7|12901.7|12915|12903|12915|12903|12913.7|12901.7|0
1634226680000|2021-10-14 15:51:20|||||||||6
1634226750000|2021-10-14 15:52:30|12914.7|12902.7|12914|12902|12915|12903|12913.7|12901.7|7
1634226760000|2021-10-14 15:52:40|12915|12903|12914.7|12902.7|12915|12903|12914.7|12902.7|1
1634226780000|2021-10-14 15:53:00|12912.7|12900.7|12915|12903|12915|12903|12912.7|12900.7|0
1634226790000|2021-10-14 15:53:10|12914.7|12902.7|12913.7|12901.7|12914.7|12902.7|12913.7|12901.7|0
1634226800000|2021-10-14 15:53:20|12914|12902|12915|12903|12915|12903|12914|12902|0
1634226810000|2021-10-14 15:53:30|12915.9|12903.9|12920.5|12908.5|12920.5|12908.5|12915.9|12903.9|9
1634226820000|2021-10-14 15:53:40|12919.5|12907.5|12922.3|12910.3|12922.3|12910.3|12919.5|12907.5|2
1634226830000|2021-10-14 15:53:50|12921.3|12909.3|12921.6|12909.6|12921.6|12909.6|12921.3|12909.3|0
1634226840000|2021-10-14 15:54:00|12922.6|12910.6|12922.6|12910.6|12922.6|12910.6|12922.6|12910.6|0
1634226850000|2021-10-14 15:54:10|12923.6|12911.6|12922.6|12910.6|12923.6|12911.6|12922.6|12910.6|0
1634226860000|2021-10-14 15:54:20|12923.6|12911.6|12923.6|12911.6|12923.6|12911.6|12923.6|12911.6|0
1634226900000|2021-10-14 15:55:00|12923.8|12911.8|12925.8|12913.8|12925.8|12913.8|12923.8|12911.8|0
1634226910000|2021-10-14 15:55:10|12925.5|12913.5|12924.5|12912.5|12925.5|12913.5|12924.5|12912.5|2
1634226920000|2021-10-14 15:55:20|12923.6|12911.6|12925.8|12913.8|12925.8|12913.8|12923.6|12911.6|3
1634226930000|2021-10-14 15:55:30|12924.5|12912.5|12932.7|12920.7|12932.7|12920.7|12924.5|12912.5|7
1634226940000|2021-10-14 15:55:40|12931.9|12919.9|12933.8|12921.8|12933.8|12921.8|12931.9|12919.9|6
1634226960000|2021-10-14 15:56:00|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|0
1634226970000|2021-10-14 15:56:10|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|0
1634226980000|2021-10-14 15:56:20|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|0
1634226990000|2021-10-14 15:56:30|12933.8|12921.8|12931.6|12919.6|12933.8|12921.8|12931.6|12919.6|2
1634227020000|2021-10-14 15:57:00|12934.5|12922.5|12935.5|12923.5|12935.5|12923.5|12934.5|12922.5|0
1634227040000|2021-10-14 15:57:20|12933.3|12921.3|12933.3|12921.3|12933.3|12921.3|12933.3|12921.3|0
1634227050000|2021-10-14 15:57:30|12934.1|12922.1|12934.4|12922.4|12934.4|12922.4|12934.1|12922.1|1
1634227080000|2021-10-14 15:58:00|12935.4|12923.4|12935.4|12923.4|12935.4|12923.4|12935.4|12923.4|0
1634227090000|2021-10-14 15:58:10|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|0
1634227110000|2021-10-14 15:58:30|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|0
1634227120000|2021-10-14 15:58:40|12932.5|12920.5|12932.5|12920.5|12932.5|12920.5|12932.5|12920.5|0
1634227140000|2021-10-14 15:59:00|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|0
1634227150000|2021-10-14 15:59:10|12936.3|12924.3|12936.3|12924.3|12936.3|12924.3|12936.3|12924.3|0
1634227160000|2021-10-14 15:59:20|12929.6|12917.6|12930.5|12918.5|12930.5|12918.5|12929.6|12917.6|6
1634227180000|2021-10-14 15:59:40|12926.7|12914.7|12926.7|12914.7|12926.7|12914.7|12926.7|12914.7|0
1634227190000|2021-10-14 15:59:50|12924.7|12912.7|12924.7|12912.7|12925.7|12913.7|12924.7|12912.7|0
1634227200000|2021-10-14 16:00:00|12924.4|12912.4|12926.4|12914.4|12926.4|12914.4|12924.4|12912.4|0
1634227210000|2021-10-14 16:00:10|12927.3|12915.3|12927.3|12915.3|12927.3|12915.3|12927.3|12915.3|0
1634227220000|2021-10-14 16:00:20|12926.8|12914.8|12926.8|12914.8|12926.8|12914.8|12926.8|12914.8|4
1634227230000|2021-10-14 16:00:30|12929.7|12917.7|12930.7|12918.7|12930.7|12918.7|12929.7|12917.7|0
1634227240000|2021-10-14 16:00:40|12930.4|12918.4|12930.4|12918.4|12930.4|12918.4|12930.4|12918.4|0
1634227250000|2021-10-14 16:00:50|12930.7|12918.7|12932.5|12920.5|12932.5|12920.5|12930.7|12918.7|10
1634227260000|2021-10-14 16:01:00|12932.8|12920.8|12932.8|12920.8|12932.8|12920.8|12932.8|12920.8|20
1634227270000|2021-10-14 16:01:10|12933.7|12921.7|12932.8|12920.8|12933.7|12921.7|12932.8|12920.8|0
1634227280000|2021-10-14 16:01:20|12932.5|12920.5|12930.5|12918.5|12932.8|12920.8|12930.5|12918.5|0
1634227290000|2021-10-14 16:01:30|12931.5|12919.5|12930.5|12918.5|12932.8|12920.8|12930.5|12918.5|0
1634227300000|2021-10-14 16:01:40|12928.3|12916.3|12929|12917|12930.5|12918.5|12928.3|12916.3|5
1634227310000|2021-10-14 16:01:50|12930.3|12918.3|12932.5|12920.5|12932.5|12920.5|12930.3|12918.3|5
1634227320000|2021-10-14 16:02:00|12930.5|12918.5|12930.5|12918.5|12930.5|12918.5|12930.5|12918.5|0
1634227330000|2021-10-14 16:02:10|12927.6|12915.6|12927.4|12915.4|12928.6|12916.6|12927.4|12915.4|0
1634227340000|2021-10-14 16:02:20|12927.6|12915.6|12926.4|12914.4|12927.6|12915.6|12926.4|12914.4|0
1634227360000|2021-10-14 16:02:40|12928.6|12916.6|12928.6|12916.6|12928.6|12916.6|12928.6|12916.6|0
1634227380000|2021-10-14 16:03:00|12929.6|12917.6|12928.6|12916.6|12929.6|12917.6|12928.6|12916.6|0
1634227400000|2021-10-14 16:03:20|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|0
1634227410000|2021-10-14 16:03:30|12930.5|12918.5|12928.3|12916.3|12930.5|12918.5|12928.3|12916.3|0
1634227420000|2021-10-14 16:03:40|12927.4|12915.4|12921.7|12909.7|12927.4|12915.4|12921.7|12909.7|6
1634227430000|2021-10-14 16:03:50|12920.7|12908.7|12920.7|12908.7|12920.7|12908.7|12920.7|12908.7|1
1634227440000|2021-10-14 16:04:00|12921.7|12909.7|12919.5|12907.5|12921.7|12909.7|12919.5|12907.5|1
1634227460000|2021-10-14 16:04:20|12920.4|12908.4|12920.7|12908.7|12920.7|12908.7|12919.5|12907.5|0
1634227480000|2021-10-14 16:04:40|12919.5|12907.5|12921.7|12909.7|12921.7|12909.7|12919.5|12907.5|0
1634227510000|2021-10-14 16:05:10|12922.7|12910.7|12922.7|12910.7|12922.7|12910.7|12922.7|12910.7|0
1634227520000|2021-10-14 16:05:20|12922.9|12910.9|12921.7|12909.7|12922.9|12910.9|12921.7|12909.7|0
1634227540000|2021-10-14 16:05:40|12922.7|12910.7|12921.7|12909.7|12922.7|12910.7|12921.7|12909.7|0
1634227550000|2021-10-14 16:05:50|12919.5|12907.5|12919.5|12907.5|12919.5|12907.5|12919.5|12907.5|0
1634227560000|2021-10-14 16:06:00|12920.7|12908.7|12921.7|12909.7|12921.7|12909.7|12920.7|12908.7|5
1634227570000|2021-10-14 16:06:10|12922.7|12910.7|12922.7|12910.7|12922.7|12910.7|12922.7|12910.7|0
1634227580000|2021-10-14 16:06:20|12922.9|12910.9|12924.2|12912.2|12924.2|12912.2|12922.9|12910.9|0
1634227590000|2021-10-14 16:06:30|12922.9|12910.9|12922.9|12910.9|12922.9|12910.9|12922.9|12910.9|0
1634227600000|2021-10-14 16:06:40|12922.7|12910.7|12921.7|12909.7|12922.7|12910.7|12921.7|12909.7|0
1634227620000|2021-10-14 16:07:00|12919.5|12907.5|12919.5|12907.5|12919.5|12907.5|12919.5|12907.5|0
1634227650000|2021-10-14 16:07:30|12920.4|12908.4|12921.7|12909.7|12921.7|12909.7|12920.4|12908.4|0
1634227670000|2021-10-14 16:07:50|12922|12910|12922|12910|12922|12910|12922|12910|10
1634227680000|2021-10-14 16:08:00|12919.8|12907.8|12921.7|12909.7|12921.7|12909.7|12919.8|12907.8|0
1634227690000|2021-10-14 16:08:10|12923.9|12911.9|12926.7|12914.7|12926.7|12914.7|12923.9|12911.9|3
1634227700000|2021-10-14 16:08:20|12927|12915|12927|12915|12927|12915|12927|12915|5
1634227710000|2021-10-14 16:08:30|12928|12916|12929.2|12917.2|12929.2|12917.2|12928|12916|0
1634227720000|2021-10-14 16:08:40|12928.1|12916.1|12929|12917|12929|12917|12928.1|12916.1|24
1634227730000|2021-10-14 16:08:50|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|0
1634227760000|2021-10-14 16:09:20|12929.9|12917.9|12933.1|12921.1|12933.1|12921.1|12929.9|12917.9|0
1634227790000|2021-10-14 16:09:50|12930.6|12918.6|12930.9|12918.9|12930.9|12918.9|12928.9|12916.9|0
1634227820000|2021-10-14 16:10:20|12932|12920|12930.6|12918.6|12932|12920|12930.6|12918.6|19
1634227840000|2021-10-14 16:10:40|12932.8|12920.8|12932.8|12920.8|12932.8|12920.8|12932.8|12920.8|0
1634227880000|2021-10-14 16:11:20|12931.8|12919.8|12931.6|12919.6|12931.8|12919.8|12931.6|12919.6|0
1634227890000|2021-10-14 16:11:30|12931.8|12919.8|12932.8|12920.8|12932.8|12920.8|12931.8|12919.8|0
1634227900000|2021-10-14 16:11:40|12935.9|12923.9|12935.9|12923.9|12935.9|12923.9|12935.9|12923.9|11
1634227910000|2021-10-14 16:11:50|12937.8|12925.8|12935.9|12923.9|12937.8|12925.8|12935.9|12923.9|0
1634227920000|2021-10-14 16:12:00|12933.7|12921.7|12934.6|12922.6|12935.9|12923.9|12933.7|12921.7|0
1634227930000|2021-10-14 16:12:10|12935.9|12923.9|12936.2|12924.2|12936.2|12924.2|12935.9|12923.9|8
1634227940000|2021-10-14 16:12:20|12938.4|12926.4|12938.4|12926.4|12938.4|12926.4|12938.4|12926.4|0
1634227950000|2021-10-14 16:12:30|12940.3|12928.3|12938.4|12926.4|12940.3|12928.3|12938.4|12926.4|1
1634227960000|2021-10-14 16:12:40|||||||||2
1634227970000|2021-10-14 16:12:50|12939.3|12927.3|12939.3|12927.3|12939.3|12927.3|12939.3|12927.3|1
1634227980000|2021-10-14 16:13:00|12939.6|12927.6|12938.4|12926.4|12939.6|12927.6|12938.4|12926.4|1
1634227990000|2021-10-14 16:13:10|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|0
1634228010000|2021-10-14 16:13:30|12939.6|12927.6|12942.4|12930.4|12944.4|12932.4|12939.6|12927.6|30
1634228020000|2021-10-14 16:13:40|12943.4|12931.4|12943.4|12931.4|12943.4|12931.4|12942.4|12930.4|9
1634228040000|2021-10-14 16:14:00|12943.7|12931.7|12942.7|12930.7|12943.7|12931.7|12942.7|12930.7|0
1634228050000|2021-10-14 16:14:10|12943.7|12931.7|12943.4|12931.4|12943.7|12931.7|12943.4|12931.4|0
1634228060000|2021-10-14 16:14:20|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|0
1634228080000|2021-10-14 16:14:40|12941.5|12929.5|12941.5|12929.5|12941.5|12929.5|12941.5|12929.5|0
1634228090000|2021-10-14 16:14:50|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|0
1634228110000|2021-10-14 16:15:10|12940.2|12928.2|12939.2|12927.2|12940.2|12928.2|12939.2|12927.2|0
1634228120000|2021-10-14 16:15:20|12940.2|12928.2|12941.2|12929.2|12941.2|12929.2|12940.2|12928.2|0
1634228180000|2021-10-14 16:16:20|12941.5|12929.5|12945.6|12933.6|12945.6|12933.6|12941.5|12929.5|1
1634228190000|2021-10-14 16:16:30|12946.9|12934.9|12947.8|12935.8|12947.8|12935.8|12946.9|12934.9|2
1634228200000|2021-10-14 16:16:40|12950.6|12938.6|12950.3|12938.3|12950.9|12938.9|12949.1|12937.1|13
1634228210000|2021-10-14 16:16:50|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|12951.6|12939.6|5
1634228220000|2021-10-14 16:17:00|12950.6|12938.6|12949.7|12937.7|12950.6|12938.6|12948.4|12936.4|0
1634228270000|2021-10-14 16:17:50|12950.6|12938.6|12950.9|12938.9|12953.4|12941.4|12950.6|12938.6|14
1634228280000|2021-10-14 16:18:00|12951.9|12939.9|12951.9|12939.9|12952.8|12940.8|12951.9|12939.9|0
1634228290000|2021-10-14 16:18:10|12952.2|12940.2|12952.8|12940.8|12952.8|12940.8|12952.2|12940.2|0
1634228300000|2021-10-14 16:18:20|12952.6|12940.6|12950.6|12938.6|12952.6|12940.6|12950.6|12938.6|0
1634228310000|2021-10-14 16:18:30|12948.7|12936.7|12948.7|12936.7|12948.7|12936.7|12948.7|12936.7|0
1634228320000|2021-10-14 16:18:40|12948|12936|12945.6|12933.6|12949|12937|12945.6|12933.6|4
1634228330000|2021-10-14 16:18:50|12944.4|12932.4|12943.4|12931.4|12944.4|12932.4|12943.4|12931.4|0
1634228340000|2021-10-14 16:19:00|12944.4|12932.4|12943.4|12931.4|12945.6|12933.6|12943.4|12931.4|0
1634228350000|2021-10-14 16:19:10|12943.1|12931.1|12944.9|12924.9|12944.9|12931.1|12941.2|12924.9|0
1634228360000|2021-10-14 16:19:20|12943|12923|12943|12923|12943|12923|12943|12923|0
1634228380000|2021-10-14 16:19:40|12944|12924|12943|12923|12944|12924|12943|12923|0
1634228400000|2021-10-14 16:20:00|12941.2|12929.2|12945.6|12933.6|12945.6|12933.6|12941.2|12924|0
1634228410000|2021-10-14 16:20:10|12946.2|12934.2|12945.9|12933.9|12946.2|12934.2|12945.9|12933.9|1
1634228420000|2021-10-14 16:20:20|12945.6|12933.6|12946.2|12934.2|12948.4|12936.4|12945.6|12933.6|0
1634228430000|2021-10-14 16:20:30|12948.4|12936.4|12947.2|12935.2|12948.4|12936.4|12947.2|12935.2|0
1634228440000|2021-10-14 16:20:40|12947.5|12935.5|12948.4|12936.4|12948.4|12936.4|12947.5|12935.5|0
1634228460000|2021-10-14 16:21:00|12947.2|12935.2|12946.9|12934.9|12947.5|12935.5|12946.2|12934.2|1
1634228470000|2021-10-14 16:21:10|12947.2|12935.2|12948.1|12936.1|12948.1|12936.1|12947.2|12935.2|0
1634228480000|2021-10-14 16:21:20|12947.9|12935.9|12947.9|12935.9|12947.9|12935.9|12945.9|12933.9|0
1634228490000|2021-10-14 16:21:30|12946.9|12934.9|12948.4|12936.4|12948.4|12936.4|12946.9|12934.9|1
1634228520000|2021-10-14 16:22:00|12950.7|12938.7|12950.7|12938.7|12950.7|12938.7|12950.7|12938.7|0
1634228530000|2021-10-14 16:22:10|12946.2|12934.2|12948.4|12936.4|12948.4|12936.4|12946.2|12934.2|0
1634228540000|2021-10-14 16:22:20|12948.2|12936.2|12949|12929|12949|12936.2|12946.2|12929|0
1634228550000|2021-10-14 16:22:30|12944.3|12932.3|12943.7|12931.7|12944.3|12932.3|12943.7|12931.7|0
1634228560000|2021-10-14 16:22:40|12944|12932|12945.9|12933.9|12945.9|12933.9|12944|12932|0
1634228570000|2021-10-14 16:22:50|12943.7|12931.7|12943.7|12931.7|12943.7|12931.7|12943.7|12931.7|0
1634228580000|2021-10-14 16:23:00|12944.7|12932.7|12948.4|12936.4|12948.4|12936.4|12944.7|12932.7|1
1634228590000|2021-10-14 16:23:10|12948.7|12936.7|12947.9|12935.9|12950.7|12938.7|12947.9|12935.9|6
1634228610000|2021-10-14 16:23:30|12948.4|12936.4|12948.2|12936.2|12948.4|12936.4|12948.2|12936.2|1
1634228620000|2021-10-14 16:23:40|12950.4|12938.4|12950.4|12938.4|12950.4|12938.4|12950.4|12938.4|0
1634228630000|2021-10-14 16:23:50|12947.9|12935.9|12947.9|12935.9|12947.9|12935.9|12947.9|12935.9|13
1634228640000|2021-10-14 16:24:00|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|0
1634228650000|2021-10-14 16:24:10|12947.9|12935.9|12947.9|12935.9|12947.9|12935.9|12947.9|12935.9|0
1634228660000|2021-10-14 16:24:20|12947.6|12935.6|12945.4|12933.4|12947.6|12935.6|12945.4|12933.4|0
1634228680000|2021-10-14 16:24:40|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|0
1634228690000|2021-10-14 16:24:50|12944.4|12932.4|12944.1|12932.1|12944.4|12932.4|12944.1|12932.1|0
1634228700000|2021-10-14 16:25:00|12945.4|12933.4|12945.7|12933.7|12945.7|12933.7|12943.4|12931.4|8
1634228710000|2021-10-14 16:25:10|12945.9|12933.9|12946.2|12934.2|12946.2|12934.2|12945.9|12933.9|0
1634228720000|2021-10-14 16:25:20|12946|12934|12946|12934|12947.2|12935.2|12946|12934|0
1634228730000|2021-10-14 16:25:30|12947.2|12935.2|12946|12934|12947.2|12935.2|12946|12934|0
1634228740000|2021-10-14 16:25:40|||||||||20
1634228750000|2021-10-14 16:25:50|12946.9|12934.9|12946.2|12934.2|12947.2|12935.2|12946.2|12934.2|10
1634228760000|2021-10-14 16:26:00|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|0
1634228790000|2021-10-14 16:26:30|12947.8|12935.8|12947.8|12935.8|12947.8|12935.8|12947.8|12935.8|5
1634228800000|2021-10-14 16:26:40|12946.8|12934.8|12944.6|12932.6|12946.8|12934.8|12944.6|12932.6|5
1634228810000|2021-10-14 16:26:50|12948.9|12928.9|12948.9|12928.9|12948.9|12928.9|12948.9|12928.9|10
1634228820000|2021-10-14 16:27:00|12948.6|12928.6|12947.6|12927.6|12948.9|12928.9|12947.6|12927.6|0
1634228830000|2021-10-14 16:27:10|12944.2|12932.2|12944.2|12932.2|12944.2|12932.2|12944.2|12932.2|0
1634228850000|2021-10-14 16:27:30|12943.2|12931.2|12943.2|12931.2|12943.2|12931.2|12943.2|12931.2|0
1634228860000|2021-10-14 16:27:40|12940.7|12928.7|12945|12925|12945|12928.7|12940.7|12925|0
1634228870000|2021-10-14 16:27:50|12941.6|12929.6|12941.6|12929.6|12941.6|12929.6|12941.6|12929.6|0
1634228920000|2021-10-14 16:28:40|12941.3|12929.3|12941.6|12929.6|12941.6|12929.6|12939.3|12927.3|0
1634228930000|2021-10-14 16:28:50|12943.8|12931.8|12943.8|12931.8|12943.8|12931.8|12943.8|12931.8|0
1634228940000|2021-10-14 16:29:00|12942.5|12930.5|12941.3|12929.3|12942.5|12930.5|12941.3|12929.3|0
1634228950000|2021-10-14 16:29:10|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|5
1634228960000|2021-10-14 16:29:20|12941.7|12929.7|12940.7|12928.7|12942.9|12930.9|12940.7|12928.7|0
1634228970000|2021-10-14 16:29:30|||||||||5
1634228980000|2021-10-14 16:29:40|12940.4|12928.4|12932.8|12920.8|12942.2|12928.7|12932.8|12920|10
1634228990000|2021-10-14 16:29:50|12930.3|12918.3|12933.8|12921.8|12942.2|12926.5|12930.3|12918.3|12
1634229000000|2021-10-14 16:30:00|12938.3|12918.3|12938.3|12918.3|12938.3|12918.3|12938.3|12918.3|5
1634229010000|2021-10-14 16:30:10|12939.3|12919.3|12939.3|12919.3|12940.3|12920.3|12939.3|12919.3|0
1634229020000|2021-10-14 16:30:20|12940.3|12920.3|12936.9|12924.9|12940.3|12924.9|12936.9|12920.3|0
1634229030000|2021-10-14 16:30:30|12936.6|12924.6|12936.9|12924.9|12939.1|12927.1|12936.6|12924.6|0
1634229040000|2021-10-14 16:30:40|12938.8|12926.8|12938.8|12926.8|12938.8|12926.8|12938.8|12926.8|0
1634229060000|2021-10-14 16:31:00|12937.8|12925.8|12937.8|12925.8|12937.8|12925.8|12937.8|12925.8|0
1634229070000|2021-10-14 16:31:10|12940.3|12920.3|12934.6|12922.6|12940.3|12922.6|12933.7|12917.4|0
1634229080000|2021-10-14 16:31:20|12939.3|12919.3|12934.5|12914.5|12939.3|12919.3|12934.5|12914.5|0
1634229090000|2021-10-14 16:31:30|12931.6|12911.6|12930.3|12910.3|12934.5|12914.5|12930.3|12910.3|0
1634229100000|2021-10-14 16:31:40|12925.1|12913.1|12924.1|12912.1|12930.3|12914|12924.1|12908.4|0
1634229110000|2021-10-14 16:31:50|12919.7|12907.7|12920.9|12908.9|12920.9|12908.9|12919.7|12907.7|12
1634229120000|2021-10-14 16:32:00|12920.6|12908.6|12921.9|12909.9|12921.9|12909.9|12920.6|12908.6|5
1634229130000|2021-10-14 16:32:10|12919.7|12907.7|12920.9|12908.9|12920.9|12908.9|12919.7|12907.7|5
1634229150000|2021-10-14 16:32:30|12919.7|12907.7|12919.7|12907.7|12919.7|12907.7|12919.7|12907.7|0
1634229170000|2021-10-14 16:32:50|12917.7|12905.7|12914.1|12902.1|12917.7|12905.7|12914.1|12902.1|3
1634229180000|2021-10-14 16:33:00|12916.1|12904.1|12916.1|12904.1|12916.1|12904.1|12914.1|12902.1|2
1634229190000|2021-10-14 16:33:10|12913.9|12901.9|12914.1|12902.1|12914.1|12902.1|12911.9|12899.9|6
1634229200000|2021-10-14 16:33:20|12912.9|12900.9|12913.2|12901.2|12913.2|12901.2|12911.9|12899.9|0
1634229210000|2021-10-14 16:33:30|12914.1|12902.1|12914.1|12902.1|12914.1|12902.1|12914.1|12902.1|0
1634229220000|2021-10-14 16:33:40|12915.1|12903.1|12920.6|12900.6|12921.6|12905.3|12915.1|12900.6|0
1634229230000|2021-10-14 16:33:50|12921.6|12901.6|12914.1|12902.1|12921.6|12903.1|12914.1|12901.6|1
1634229240000|2021-10-14 16:34:00|12914.2|12902.2|12913.2|12893.2|12917.3|12903.4|12912.9|12893.2|25
1634229250000|2021-10-14 16:34:10|12914.1|12894.1|12905.7|12893.7|12914.1|12897.8|12905.7|12893.7|2
1634229260000|2021-10-14 16:34:20|12906.7|12894.7|12907.9|12895.9|12907.9|12895.9|12905.7|12893.7|8
1634229270000|2021-10-14 16:34:30|12907.6|12895.6|12907.6|12895.6|12907.6|12895.6|12907.6|12895.6|0
1634229280000|2021-10-14 16:34:40|12906.4|12894.4|12908.9|12896.9|12908.9|12896.9|12906.4|12894.4|3
1634229290000|2021-10-14 16:34:50|12907.3|12895.3|12907.3|12895.3|12907.9|12895.9|12907.3|12895.3|1
1634229300000|2021-10-14 16:35:00|12906.4|12894.4|12907.6|12895.6|12907.6|12895.6|12906.4|12894.4|0
1634229310000|2021-10-14 16:35:10|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|0
1634229330000|2021-10-14 16:35:30|12912|12892|12912|12892|12912|12892|12912|12892|0
1634229340000|2021-10-14 16:35:40|12908.3|12896.3|12908.3|12896.3|12908.3|12896.3|12908.3|12896.3|0
1634229350000|2021-10-14 16:35:50|12908.6|12896.6|12918.3|12898.3|12918.3|12898.5|12908.6|12894.8|0
1634229360000|2021-10-14 16:36:00|12915.5|12903.5|12920.8|12900.8|12920.8|12904.5|12915.5|12899.8|0
1634229370000|2021-10-14 16:36:10|12918|12906|12915.8|12895.8|12921.8|12906|12912.3|12895.8|0
1634229380000|2021-10-14 16:36:20|12910.3|12898.3|12904.2|12892.2|12910.3|12898.3|12904.2|12892.2|1
1634229390000|2021-10-14 16:36:30|12904.4|12892.4|12904.2|12892.2|12905.4|12893.4|12904.2|12892.2|0
1634229410000|2021-10-14 16:36:50|12903.9|12891.9|12909.1|12889.1|12909.1|12891.9|12903.9|12889.1|30
1634229420000|2021-10-14 16:37:00|12910.1|12890.1|12911.8|12891.8|12912|12895.8|12905.8|12890.1|5
1634229430000|2021-10-14 16:37:10|12907.5|12895.5|12899.4|12887.4|12907.5|12895.5|12899.4|12887.4|0
1634229440000|2021-10-14 16:37:20|12901.7|12889.7|12902.9|12890.9|12902.9|12890.9|12900.7|12888.7|1
1634229460000|2021-10-14 16:37:40|12901.7|12889.7|12901.7|12889.7|12901.7|12889.7|12901.7|12889.7|0
1634229470000|2021-10-14 16:37:50|12902.6|12890.6|12899.9|12887.9|12903.6|12891.6|12898.9|12886.9|10
1634229480000|2021-10-14 16:38:00|12898.9|12886.9|12901.1|12889.1|12901.1|12889.1|12898.9|12886.9|0
1634229530000|2021-10-14 16:38:50|12902.1|12890.1|12903.1|12891.1|12903.1|12891.1|12902.1|12890.1|0
1634229540000|2021-10-14 16:39:00|12904|12892|12906|12894|12907.2|12895.2|12904|12892|0
1634229550000|2021-10-14 16:39:10|12905|12893|12906|12894|12906|12894|12905|12893|0
1634229560000|2021-10-14 16:39:20|12906.2|12894.2|12913|12893|12913|12896.2|12906.2|12893|1
1634229570000|2021-10-14 16:39:30|12908.7|12896.7|12905.6|12893.6|12909|12897|12905.6|12893.6|0
1634229580000|2021-10-14 16:39:40|12904.6|12892.6|12901.4|12889.4|12904.6|12892.6|12901.4|12889.4|0
1634229590000|2021-10-14 16:39:50|12902.1|12890.1|12901.1|12889.1|12902.4|12890.4|12901.1|12889.1|0
1634229600000|2021-10-14 16:40:00|12903.3|12891.3|12903.3|12891.3|12903.3|12891.3|12901.1|12889.1|0
1634229610000|2021-10-14 16:40:10|12901.1|12889.1|12898.9|12886.9|12901.1|12889.1|12898.9|12886.9|0
1634229620000|2021-10-14 16:40:20|12900.2|12888.2|12899.2|12887.2|12902.1|12890.1|12898.9|12886.9|0
1634229630000|2021-10-14 16:40:30|12899.9|12887.9|12900.2|12888.2|12900.2|12888.2|12899.9|12887.9|0
1634229650000|2021-10-14 16:40:50|12900.8|12888.8|12904|12892|12904|12892|12900.8|12888.8|0
1634229660000|2021-10-14 16:41:00|12903.1|12891.1|12904|12892|12904|12892|12903.1|12891.1|1
1634229670000|2021-10-14 16:41:10|12903.1|12891.1|12903.1|12891.1|12903.1|12891.1|12903.1|12891.1|0
1634229700000|2021-10-14 16:41:40|12901.8|12889.8|12901.1|12889.1|12901.8|12889.8|12900.8|12888.8|1
1634229730000|2021-10-14 16:42:10|12898.9|12886.9|12900.8|12888.8|12900.8|12888.8|12897.7|12885.7|1
1634229740000|2021-10-14 16:42:20|12900.9|12888.9|12905.6|12893.6|12905.6|12893.6|12900.9|12888.9|0
1634229750000|2021-10-14 16:42:30|12906.8|12894.8|12906.5|12894.5|12907.8|12895.8|12906.5|12894.5|0
1634229760000|2021-10-14 16:42:40|12907.8|12895.8|12907.8|12895.8|12907.8|12895.8|12907.8|12895.8|0
1634229770000|2021-10-14 16:42:50|12909|12897|12911|12899|12912.2|12900.2|12909|12897|0
1634229780000|2021-10-14 16:43:00|12912.2|12900.2|12912.5|12900.5|12912.5|12900.5|12911.3|12899.3|1
1634229790000|2021-10-14 16:43:10|12915.9|12895.9|12915.9|12895.9|12915.9|12895.9|12915.9|12895.9|0
1634229810000|2021-10-14 16:43:30|12916|12896|12916.9|12896.9|12916.9|12896.9|12914.7|12894.7|0
1634229830000|2021-10-14 16:43:50|12915|12895|12913.7|12893.7|12915|12895|12913.7|12893.7|0
1634229870000|2021-10-14 16:44:30|12914.7|12894.7|12911.5|12891.5|12914.7|12894.7|12909.3|12889.3|0
1634229880000|2021-10-14 16:44:40|12912.5|12892.5|12910.6|12890.6|12912.5|12892.5|12909.3|12889.3|0
1634229900000|2021-10-14 16:45:00|12909.3|12889.3|12909.3|12889.3|12909.3|12889.3|12909.3|12889.3|0
1634229930000|2021-10-14 16:45:30|12909.6|12889.6|12909.3|12889.3|12911.5|12891.5|12909.3|12889.3|0
1634229970000|2021-10-14 16:46:10|12903.1|12891.1|12908.3|12888.3|12908.3|12891.1|12903.1|12888.3|0
1634229980000|2021-10-14 16:46:20|12909.3|12889.3|12909.3|12889.3|12909.3|12889.3|12909.3|12889.3|0
1634230020000|2021-10-14 16:47:00|12908.3|12888.3|12903.1|12891.1|12908.3|12891.1|12903.1|12888.3|0
1634230040000|2021-10-14 16:47:20|12909.3|12889.3|12909.3|12889.3|12909.3|12889.3|12909.3|12889.3|0
1634230050000|2021-10-14 16:47:30|12908.3|12888.3|12908.3|12888.3|12908.3|12888.3|12908.3|12888.3|0
1634230060000|2021-10-14 16:47:40|12901.8|12889.8|12899.9|12887.9|12901.8|12889.8|12899.9|12887.9|0
1634230070000|2021-10-14 16:47:50|12901.2|12889.2|12903.1|12891.1|12903.1|12891.1|12901.2|12889.2|0
1634230080000|2021-10-14 16:48:00|12907.4|12887.4|12910.6|12890.6|12911.5|12891.5|12907.4|12887.4|0
1634230090000|2021-10-14 16:48:10|12910.3|12890.3|12909.3|12889.3|12910.3|12890.3|12909.3|12889.3|0
1634230110000|2021-10-14 16:48:30|12908.4|12888.4|12903.1|12891.1|12908.4|12891.1|12903.1|12888.4|0
1634230120000|2021-10-14 16:48:40|||||||||2
1634230140000|2021-10-14 16:49:00|12909.3|12889.3|12911.5|12891.5|12911.5|12891.5|12909.3|12889.3|0
1634230150000|2021-10-14 16:49:10|12912.5|12892.5|12912.8|12892.8|12912.8|12892.8|12912.5|12892.5|0
1634230160000|2021-10-14 16:49:20|12911.8|12891.8|12913.8|12893.8|12913.8|12893.8|12911.8|12891.8|0
1634230180000|2021-10-14 16:49:40|12911.8|12891.8|12911.8|12891.8|12911.8|12891.8|12911.8|12891.8|0
1634230220000|2021-10-14 16:50:20|||||||||4
1634230260000|2021-10-14 16:51:00|12910.9|12890.9|12911.8|12891.8|12911.8|12894.6|12905.6|12889.9|0
1634230320000|2021-10-14 16:52:00|12907.6|12895.6|12911.8|12891.8|12911.8|12895.6|12907.6|12891.8|0
1634230360000|2021-10-14 16:52:40|12912.3|12900.3|12914.1|12894.1|12914.1|12900.3|12912.3|12894.1|0
1634230390000|2021-10-14 16:53:10|12915|12895|12915|12895|12915|12895|12915|12895|0
1634230410000|2021-10-14 16:53:30|12912.8|12892.8|12910.9|12890.9|12912.8|12892.8|12910.9|12890.9|0
1634230420000|2021-10-14 16:53:40|12905.6|12893.6|12910.9|12890.9|12910.9|12893.6|12903.4|12890.9|0
1634230430000|2021-10-14 16:53:50|12911.8|12891.8|12912.8|12892.8|12912.8|12892.8|12911.8|12891.8|0
1634230440000|2021-10-14 16:54:00|12912.1|12892.1|12912.3|12900.3|12914.1|12900.3|12912.1|12892.1|0
1634230450000|2021-10-14 16:54:10|12912.6|12900.6|12909.7|12897.7|12912.6|12900.6|12909.7|12897.7|0
1634230460000|2021-10-14 16:54:20|12908.7|12896.7|12907.7|12895.7|12908.7|12896.7|12907.7|12895.7|0
1634230470000|2021-10-14 16:54:30|12906.5|12894.5|12910.9|12890.9|12910.9|12895.7|12906.5|12890.9|1
1634230480000|2021-10-14 16:54:40|12906.6|12894.6|12905.6|12893.6|12906.6|12894.6|12905.6|12893.6|0
1634230490000|2021-10-14 16:54:50|12909.9|12889.9|12910.9|12890.9|12910.9|12890.9|12909.9|12889.9|0
1634230500000|2021-10-14 16:55:00|12911.9|12891.9|12911.9|12891.9|12911.9|12891.9|12911.9|12891.9|0
1634230510000|2021-10-14 16:55:10|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|12905.6|12893.6|0
1634230520000|2021-10-14 16:55:20|12904.7|12892.7|12905.6|12893.6|12910.9|12894.6|12904.7|12890.9|0
1634230590000|2021-10-14 16:56:30|12904.7|12892.7|12905.6|12893.6|12905.6|12893.6|12903.4|12891.4|0
1634230600000|2021-10-14 16:56:40|12910.9|12890.9|12905.6|12893.6|12910.9|12894.6|12905.6|12890.9|0
1634230630000|2021-10-14 16:57:10|12909.9|12889.9|12910.9|12890.9|12910.9|12890.9|12909.9|12889.9|0
1634230640000|2021-10-14 16:57:20|12911.2|12891.2|12911.2|12891.2|12911.2|12891.2|12911.2|12891.2|0
1634230680000|2021-10-14 16:58:00|12908.4|12896.4|12912.9|12900.9|12912.9|12900.9|12908.4|12896.4|0
1634230690000|2021-10-14 16:58:10|12911.6|12899.6|12910.7|12898.7|12911.6|12899.6|12910.7|12898.7|0
1634230710000|2021-10-14 16:58:30|12911.6|12899.6|12911.6|12899.6|12912.9|12900.9|12911.6|12899.6|0
1634230720000|2021-10-14 16:58:40|12911.9|12899.9|12909.4|12897.4|12911.9|12899.9|12909.4|12897.4|0
1634230730000|2021-10-14 16:58:50|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|0
1634230760000|2021-10-14 16:59:20|12907.9|12895.9|12907.9|12895.9|12907.9|12895.9|12907.9|12895.9|0
1634230800000|2021-10-14 17:00:00|12906.6|12894.6|12907.6|12895.6|12908.3|12896.3|12906.6|12894.6|5
1634230830000|2021-10-14 17:00:30|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|0
1634230840000|2021-10-14 17:00:40|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|0
1634230850000|2021-10-14 17:00:50|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|0
1634230860000|2021-10-14 17:01:00|12910.5|12898.5|12911.5|12899.5|12911.5|12899.5|12910.5|12898.5|2
1634230900000|2021-10-14 17:01:40|12913.4|12901.4|12911.5|12899.5|12913.4|12901.4|12911.5|12899.5|0
1634230920000|2021-10-14 17:02:00|12912.5|12900.5|12912.5|12900.5|12912.5|12900.5|12912.5|12900.5|0
1634230930000|2021-10-14 17:02:10|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|0
1634230960000|2021-10-14 17:02:40|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|0
1634230980000|2021-10-14 17:03:00|12907.6|12895.6|12907.6|12895.6|12907.6|12895.6|12907.6|12895.6|0
1634230990000|2021-10-14 17:03:10|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|0
1634231010000|2021-10-14 17:03:30|12910.5|12898.5|12910.5|12898.5|12910.5|12898.5|12910.5|12898.5|0
1634231040000|2021-10-14 17:04:00|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|0
1634231050000|2021-10-14 17:04:10|12907.6|12895.6|12907.6|12895.6|12907.6|12895.6|12907.6|12895.6|0
1634231070000|2021-10-14 17:04:30|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|0
1634231080000|2021-10-14 17:04:40|12910.5|12898.5|12910.5|12898.5|12910.5|12898.5|12910.5|12898.5|0
1634231100000|2021-10-14 17:05:00|12912.5|12900.5|12915.7|12903.7|12915.7|12903.7|12912.5|12900.5|0
1634231120000|2021-10-14 17:05:20|||||||||1
1634231130000|2021-10-14 17:05:30|12913.7|12901.7|12913.7|12901.7|12913.7|12901.7|12913.7|12901.7|0
1634231140000|2021-10-14 17:05:40|12913.4|12901.4|12912.8|12900.8|12913.4|12901.4|12911.5|12899.5|0
1634231150000|2021-10-14 17:05:50|12912.5|12900.5|12912.5|12900.5|12912.5|12900.5|12912.5|12900.5|0
1634231170000|2021-10-14 17:06:10|12910.5|12898.5|12910.5|12898.5|12910.5|12898.5|12910.5|12898.5|0
1634231190000|2021-10-14 17:06:30|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|0
1634231250000|2021-10-14 17:07:30|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|8
1634231260000|2021-10-14 17:07:40|12910.5|12898.5|12910.5|12898.5|12910.5|12898.5|12910.5|12898.5|0
1634231270000|2021-10-14 17:07:50|||||||||2
1634231290000|2021-10-14 17:08:10|12910.6|12898.6|12910.6|12898.6|12910.6|12898.6|12910.6|12898.6|0
1634231350000|2021-10-14 17:09:10|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|45
1634231410000|2021-10-14 17:10:10|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|12911.5|12899.5|0
1634231430000|2021-10-14 17:10:30|12912.4|12900.4|12912.4|12900.4|12912.4|12900.4|12912.4|12900.4|3
1634231440000|2021-10-14 17:10:40|12910.4|12898.4|12909.5|12897.5|12910.4|12898.4|12908.2|12896.2|0
1634231460000|2021-10-14 17:11:00|12910.4|12898.4|12908.5|12896.5|12910.4|12898.4|12908.5|12896.5|0
1634231470000|2021-10-14 17:11:10|12909.1|12897.1|12909.1|12897.1|12909.1|12897.1|12909.1|12897.1|4
1634231480000|2021-10-14 17:11:20|12910|12898|12910|12898|12910|12898|12910|12898|0
1634231490000|2021-10-14 17:11:30|12911|12899|12911|12899|12911|12899|12911|12899|0
1634231520000|2021-10-14 17:12:00|12913.9|12901.9|12913.9|12901.9|12913.9|12901.9|12913.9|12901.9|0
1634231530000|2021-10-14 17:12:10|12911|12899|12911|12899|12911|12899|12911|12899|0
1634231600000|2021-10-14 17:13:20|12912|12900|12911.7|12899.7|12912|12900|12911.7|12899.7|1
1634231610000|2021-10-14 17:13:30|12912.7|12900.7|12912.7|12900.7|12912.7|12900.7|12912.7|12900.7|0
1634231620000|2021-10-14 17:13:40|12911.7|12899.7|12913.8|12901.8|12913.8|12901.8|12911.7|12899.7|3
1634231630000|2021-10-14 17:13:50|12911.8|12899.8|12913.4|12901.4|12914.3|12902.3|12911.8|12899.8|3
1634231640000|2021-10-14 17:14:00|12912.8|12900.8|12912.8|12900.8|12912.8|12900.8|12912.8|12900.8|0
1634231650000|2021-10-14 17:14:10|12913.4|12901.4|12913.4|12901.4|12913.4|12901.4|12913.4|12901.4|1
1634231670000|2021-10-14 17:14:30|12913.1|12901.1|12913.1|12901.1|12913.1|12901.1|12913.1|12901.1|1
1634231690000|2021-10-14 17:14:50|12914.1|12902.1|12914.1|12902.1|12914.1|12902.1|12914.1|12902.1|0
1634231700000|2021-10-14 17:15:00|12914.3|12902.3|12915|12903|12915|12903|12914.3|12902.3|0
1634231720000|2021-10-14 17:15:20|12914.1|12902.1|12914.1|12902.1|12914.1|12902.1|12914.1|12902.1|12
1634231740000|2021-10-14 17:15:40|12913.1|12901.1|12911.8|12899.8|12913.1|12901.1|12911.8|12899.8|0
1634231750000|2021-10-14 17:15:50|12912.8|12900.8|12911.8|12899.8|12912.8|12900.8|12911.8|12899.8|23
1634231760000|2021-10-14 17:16:00|12912.1|12900.1|12911.8|12899.8|12912.1|12900.1|12911.8|12899.8|0
1634231770000|2021-10-14 17:16:10|12912.1|12900.1|12912.1|12900.1|12912.1|12900.1|12912.1|12900.1|30
1634231780000|2021-10-14 17:16:20|||||||||20
1634231790000|2021-10-14 17:16:30|12913.1|12901.1|12912.1|12900.1|12913.1|12901.1|12911.8|12899.8|0
1634231800000|2021-10-14 17:16:40|||||||||30
1634231830000|2021-10-14 17:17:10|||||||||1
1634231850000|2021-10-14 17:17:30|12913.1|12901.1|12913.1|12901.1|12913.1|12901.1|12913.1|12901.1|0
1634231880000|2021-10-14 17:18:00|12914.4|12902.4|12918.1|12906.1|12918.1|12906.1|12914.4|12902.4|2
1634231890000|2021-10-14 17:18:10|12916.9|12904.9|12917.1|12905.1|12917.1|12905.1|12916.9|12904.9|0
1634231900000|2021-10-14 17:18:20|12918.1|12906.1|12917.1|12905.1|12918.4|12906.4|12917.1|12905.1|0
1634231910000|2021-10-14 17:18:30|12917.4|12905.4|12917.1|12905.1|12917.4|12905.4|12917.1|12905.1|2
1634231920000|2021-10-14 17:18:40|12919.4|12907.4|12917.1|12905.1|12919.4|12907.4|12917.1|12905.1|0
1634231930000|2021-10-14 17:18:50|12919.1|12907.1|12919.4|12907.4|12919.4|12907.4|12918.4|12906.4|0
1634231940000|2021-10-14 17:19:00|12920.3|12908.3|12920.3|12908.3|12920.3|12908.3|12920.3|12908.3|0
1634231950000|2021-10-14 17:19:10|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|0
1634231960000|2021-10-14 17:19:20|12920.3|12908.3|12921.3|12909.3|12921.3|12909.3|12920.3|12908.3|5
1634231970000|2021-10-14 17:19:30|12919.4|12907.4|12921.3|12909.3|12921.3|12909.3|12919.4|12907.4|0
1634232010000|2021-10-14 17:20:10|12920.7|12908.7|12919.4|12907.4|12920.7|12908.7|12919.4|12907.4|0
1634232020000|2021-10-14 17:20:20|12921.3|12909.3|12918.8|12906.8|12921.3|12909.3|12918.8|12906.8|0
1634232050000|2021-10-14 17:20:50|||||||||1
1634232070000|2021-10-14 17:21:10|12916.9|12904.9|12916.9|12904.9|12917.8|12905.8|12916.3|12904.3|0
1634232080000|2021-10-14 17:21:20|12917.8|12905.8|12918.5|12906.5|12918.5|12906.5|12917.8|12905.8|0
1634232090000|2021-10-14 17:21:30|12920.2|12908.2|12921.3|12909.3|12921.3|12909.3|12920.2|12908.2|2
1634232100000|2021-10-14 17:21:40|12921.6|12909.6|12921.3|12909.3|12921.6|12909.6|12921.3|12909.3|0
1634232110000|2021-10-14 17:21:50|12922.3|12910.3|12923.5|12911.5|12923.5|12911.5|12922.3|12910.3|5
1634232120000|2021-10-14 17:22:00|12924.5|12912.5|12923.5|12911.5|12924.5|12912.5|12923.5|12911.5|0
1634232150000|2021-10-14 17:22:30|12924.5|12912.5|12926|12914|12926|12914|12924.5|12912.5|1
1634232170000|2021-10-14 17:22:50|12926.3|12914.3|12926.3|12914.3|12926.3|12914.3|12926.3|12914.3|3
1634232180000|2021-10-14 17:23:00|12927.3|12915.3|12930.6|12910.6|12930.6|12915.3|12927.3|12910.6|8
1634232190000|2021-10-14 17:23:10|12926.9|12914.9|12928.8|12916.8|12928.8|12916.8|12926.9|12914.9|0
1634232200000|2021-10-14 17:23:20|||||||||6
1634232210000|2021-10-14 17:23:30|12931|12919|12931|12919|12931|12919|12931|12919|0
1634232220000|2021-10-14 17:23:40|12931.3|12919.3|12929.1|12917.1|12931.3|12919.3|12929.1|12917.1|0
1634232230000|2021-10-14 17:23:50|12930.1|12918.1|12932.3|12920.3|12936.6|12920.3|12930.1|12916.6|0
1634232240000|2021-10-14 17:24:00|12930.1|12918.1|12930.1|12918.1|12930.1|12918.1|12929.1|12917.1|0
1634232250000|2021-10-14 17:24:10|12930.4|12918.4|12931.3|12919.3|12931.3|12919.3|12930.4|12918.4|0
1634232260000|2021-10-14 17:24:20|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|0
1634232270000|2021-10-14 17:24:30|12933.8|12921.8|12935.6|12915.6|12936.6|12922.8|12933.8|12915.6|0
1634232280000|2021-10-14 17:24:40|12936.6|12916.6|12933.8|12921.8|12936.6|12921.8|12931.9|12915.6|0
1634232300000|2021-10-14 17:25:00|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|0
1634232320000|2021-10-14 17:25:20|12936|12924|12936|12924|12936|12924|12936|12924|0
1634232330000|2021-10-14 17:25:30|12936.1|12924.1|12936.1|12924.1|12936.1|12924.1|12936.1|12924.1|0
1634232370000|2021-10-14 17:26:10|12935.8|12923.8|12936.1|12924.1|12936.1|12924.1|12935.8|12923.8|0
1634232390000|2021-10-14 17:26:30|12937|12925|12937|12925|12937|12925|12937|12925|0
1634232400000|2021-10-14 17:26:40|12936.1|12924.1|12936.1|12924.1|12936.1|12924.1|12936.1|12924.1|0
1634232420000|2021-10-14 17:27:00|12935.8|12923.8|12935.8|12923.8|12936.1|12924.1|12934.5|12922.5|0
1634232430000|2021-10-14 17:27:10|||||||||2
1634232440000|2021-10-14 17:27:20|12936.3|12924.3|12939|12927|12939|12927|12936.3|12924.3|1
1634232450000|2021-10-14 17:27:30|12939.3|12927.3|12940.2|12928.2|12940.2|12928.2|12939.3|12927.3|0
1634232460000|2021-10-14 17:27:40|12939.9|12927.9|12939|12927|12939.9|12927.9|12939|12927|0
1634232470000|2021-10-14 17:27:50|12940.2|12928.2|12939|12927|12940.2|12928.2|12939|12927|0
1634232480000|2021-10-14 17:28:00|12938|12926|12938|12926|12938|12926|12938|12926|0
1634232490000|2021-10-14 17:28:10|12939|12927|12939|12927|12939|12927|12939|12927|0
1634232500000|2021-10-14 17:28:20|12939.3|12927.3|12940.2|12928.2|12940.2|12928.2|12939.3|12927.3|0
1634232510000|2021-10-14 17:28:30|12938|12926|12938|12926|12938|12926|12938|12926|0
1634232520000|2021-10-14 17:28:40|12938.3|12926.3|12939|12927|12939|12927|12938|12926|0
1634232540000|2021-10-14 17:29:00|12939.9|12927.9|12936.5|12924.5|12939.9|12927.9|12936.5|12924.5|0
1634232550000|2021-10-14 17:29:10|12935.8|12923.8|12935.5|12923.5|12935.8|12923.8|12935.5|12923.5|0
1634232560000|2021-10-14 17:29:20|12933|12921|12930.8|12918.8|12933|12921|12929.5|12917.5|1
1634232570000|2021-10-14 17:29:30|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|0
1634232590000|2021-10-14 17:29:50|12932|12920|12934.3|12922.3|12934.3|12922.3|12932|12920|0
1634232600000|2021-10-14 17:30:00|12935.5|12923.5|12935.5|12923.5|12935.8|12923.8|12935.5|12923.5|0
1634232610000|2021-10-14 17:30:10|12935.8|12923.8|12935.5|12923.5|12935.8|12923.8|12935.5|12923.5|0
1634232620000|2021-10-14 17:30:20|12933.3|12921.3|12935.5|12923.5|12935.5|12923.5|12933.3|12921.3|7
1634232650000|2021-10-14 17:30:50|12935.8|12923.8|12940.2|12928.2|12940.2|12928.2|12935.8|12923.8|1
1634232660000|2021-10-14 17:31:00|12940.5|12928.5|12940.5|12928.5|12940.5|12928.5|12940.5|12928.5|0
1634232670000|2021-10-14 17:31:10|12941.8|12929.8|12940.5|12928.5|12942.7|12930.7|12940.5|12928.5|0
1634232680000|2021-10-14 17:31:20|12941.5|12929.5|12940.5|12928.5|12941.5|12929.5|12940.5|12928.5|0
1634232700000|2021-10-14 17:31:40|12940.6|12920.6|12935.8|12923.8|12940.6|12926|12935.8|12920.6|7
1634232710000|2021-10-14 17:31:50|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|0
1634232730000|2021-10-14 17:32:10|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|0
1634232750000|2021-10-14 17:32:30|12936.8|12924.8|12935.5|12923.5|12936.8|12924.8|12935.5|12923.5|0
1634232760000|2021-10-14 17:32:40|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|10
1634232770000|2021-10-14 17:32:50|12936.1|12924.1|12940.3|12920.3|12940.3|12924.1|12935.8|12920.3|5
1634232780000|2021-10-14 17:33:00|12940.6|12920.6|12941.6|12921.6|12941.6|12921.6|12940.6|12920.6|1
1634232790000|2021-10-14 17:33:10|12939|12927|12939|12927|12939|12927|12939|12927|1
1634232800000|2021-10-14 17:33:20|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|0
1634232810000|2021-10-14 17:33:30|12944.7|12932.7|12942.5|12930.5|12944.7|12932.7|12942.5|12930.5|0
1634232820000|2021-10-14 17:33:40|12942.2|12930.2|12941.2|12929.2|12942.2|12930.2|12941.2|12929.2|1
1634232830000|2021-10-14 17:33:50|12941.5|12929.5|12941.5|12929.5|12941.5|12929.5|12941.2|12929.2|0
1634232840000|2021-10-14 17:34:00|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|0
1634232850000|2021-10-14 17:34:10|12942.2|12930.2|12941.2|12929.2|12942.2|12930.2|12941.2|12929.2|0
1634232860000|2021-10-14 17:34:20|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|0
1634232870000|2021-10-14 17:34:30|12941.2|12929.2|12941.2|12929.2|12941.2|12929.2|12941.2|12929.2|0
1634232880000|2021-10-14 17:34:40|12940.3|12928.3|12942.5|12930.5|12942.5|12930.5|12940.3|12928.3|0
1634232890000|2021-10-14 17:34:50|12942.8|12930.8|12943.4|12931.4|12944.7|12932.7|12942.8|12930.8|0
1634232900000|2021-10-14 17:35:00|12942.5|12930.5|12944.7|12932.7|12944.7|12932.7|12942.5|12930.5|2
1634232930000|2021-10-14 17:35:30|12947.6|12927.6|12945.6|12925.6|12947.6|12927.6|12945.6|12925.6|6
1634232950000|2021-10-14 17:35:50|12943.9|12931.9|12943.9|12931.9|12943.9|12931.9|12943.9|12931.9|0
1634232960000|2021-10-14 17:36:00|12946.1|12934.1|12950.6|12930.6|12950.6|12934.1|12944.8|12930.6|18
1634232970000|2021-10-14 17:36:10|12952.9|12932.9|12952.9|12932.9|12952.9|12932.9|12952.9|12932.9|0
1634232980000|2021-10-14 17:36:20|||||||||20
1634232990000|2021-10-14 17:36:30|||||||||19
1634233010000|2021-10-14 17:36:50|12951.9|12931.9|12951.9|12931.9|12951.9|12931.9|12951.9|12931.9|10
1634233020000|2021-10-14 17:37:00|12950.9|12930.9|12953.8|12933.8|12953.8|12933.8|12950.9|12930.9|0
1634233030000|2021-10-14 17:37:10|12952.9|12932.9|12951.6|12931.6|12952.9|12932.9|12951.6|12931.6|0
1634233040000|2021-10-14 17:37:20|12951.9|12931.9|12952.9|12932.9|12952.9|12932.9|12951.6|12931.6|0
1634233050000|2021-10-14 17:37:30|12951.9|12931.9|12952.9|12932.9|12952.9|12932.9|12951.9|12931.9|0
1634233180000|2021-10-14 17:39:40|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|0
1634233190000|2021-10-14 17:39:50|12948.3|12936.3|12948.3|12936.3|12948.3|12936.3|12948.3|12936.3|0
1634233200000|2021-10-14 17:40:00|12949.4|12937.4|12952.9|12932.9|12952.9|12937.4|12949.4|12932.9|2
1634233210000|2021-10-14 17:40:10|12949.2|12937.2|12952.9|12932.9|12952.9|12939.1|12949.2|12932.9|0
1634233220000|2021-10-14 17:40:20|12951.9|12931.9|12952.9|12932.9|12952.9|12932.9|12951.9|12931.9|0
1634233240000|2021-10-14 17:40:40|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|0
1634233280000|2021-10-14 17:41:20|12952.9|12932.9|12952.9|12932.9|12952.9|12936.6|12948.6|12932.9|0
1634233290000|2021-10-14 17:41:30|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|0
1634233300000|2021-10-14 17:41:40|12952.9|12932.9|12948.6|12936.6|12952.9|12936.6|12948.6|12932.9|0
1634233310000|2021-10-14 17:41:50|12946.4|12934.4|12946.4|12934.4|12946.7|12934.7|12946.4|12934.4|0
1634233320000|2021-10-14 17:42:00|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|0
1634233340000|2021-10-14 17:42:20|12946.4|12934.4|12946.7|12934.7|12946.7|12934.7|12946.4|12934.4|0
1634233370000|2021-10-14 17:42:50|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|0
1634233430000|2021-10-14 17:43:50|12945.4|12933.4|12944.5|12932.5|12945.4|12933.4|12944.5|12932.5|0
1634233440000|2021-10-14 17:44:00|||||||||10
1634233450000|2021-10-14 17:44:10|12943.9|12931.9|12941.7|12929.7|12945.4|12931.9|12941.7|12925.4|13
1634233470000|2021-10-14 17:44:30|12939.8|12927.8|12939.5|12927.5|12939.8|12927.8|12939.5|12927.5|4
1634233480000|2021-10-14 17:44:40|12938.9|12926.9|12939.2|12927.2|12939.2|12927.2|12938.9|12926.9|0
1634233490000|2021-10-14 17:44:50|12937.3|12925.3|12937.9|12925.9|12941.7|12926.2|12937.3|12921.7|0
1634233500000|2021-10-14 17:45:00|12937.7|12925.7|12936.1|12924.1|12937.7|12925.7|12936.1|12924.1|0
1634233510000|2021-10-14 17:45:10|12935.9|12923.9|12935.6|12923.6|12935.9|12923.9|12935.6|12923.6|0
1634233520000|2021-10-14 17:45:20|12933.6|12921.6|12934.2|12922.2|12935.6|12923.6|12933.6|12921.6|9
1634233530000|2021-10-14 17:45:30|12933.9|12921.9|12929.2|12917.2|12933.9|12921.9|12928.6|12912.9|1
1634233550000|2021-10-14 17:45:50|12930.2|12918.2|12929.2|12917.2|12930.2|12918.2|12929.2|12917.2|0
1634233560000|2021-10-14 17:46:00|12928.9|12916.9|12928.9|12916.9|12928.9|12916.9|12928.9|12916.9|10
1634233580000|2021-10-14 17:46:20|12928.6|12916.6|12928.4|12916.4|12928.6|12916.6|12928.4|12916.4|1
1634233590000|2021-10-14 17:46:30|12925.5|12913.5|12927|12915|12927|12915|12924.5|12912.5|1
1634233600000|2021-10-14 17:46:40|12928|12916|12927|12915|12928|12916|12927|12915|1
1634233620000|2021-10-14 17:47:00|12924.5|12912.5|12923.9|12911.9|12924.5|12912.5|12923.9|12911.9|18
1634233630000|2021-10-14 17:47:10|12922.7|12910.7|12923.5|12911.5|12923.5|12911.5|12922|12910|5
1634233640000|2021-10-14 17:47:20|12924.5|12912.5|12929.7|12909.7|12929.7|12913.5|12922.3|12909.5|0
1634233650000|2021-10-14 17:47:30|12930.7|12910.7|12929.7|12909.7|12931.7|12911.7|12929.7|12909.7|3
1634233660000|2021-10-14 17:47:40|12930.7|12910.7|12930|12910|12931|12911|12930|12910|0
1634233670000|2021-10-14 17:47:50|12922.5|12910.5|12922.5|12910.5|12923.8|12911.8|12922.5|12910.5|0
1634233680000|2021-10-14 17:48:00|12923.5|12911.5|12922.6|12910.6|12923.8|12911.8|12922.5|12910.5|0
1634233700000|2021-10-14 17:48:20|12921.6|12909.6|12922.6|12910.6|12922.6|12910.6|12921.6|12909.6|0
1634233730000|2021-10-14 17:48:50|12921.6|12909.6|12921.3|12909.3|12921.6|12909.6|12921.3|12909.3|0
1634233740000|2021-10-14 17:49:00|12920.3|12908.3|12921.6|12909.6|12921.6|12909.6|12920.3|12908.3|2
1634233750000|2021-10-14 17:49:10|12922.6|12910.6|12922.6|12910.6|12922.6|12910.6|12922.6|12910.6|0
1634233760000|2021-10-14 17:49:20|12923.5|12911.5|12926.6|12914.6|12926.6|12914.6|12923.5|12911.5|4
1634233770000|2021-10-14 17:49:30|12926.3|12914.3|12925.3|12913.3|12926.3|12914.3|12925.3|12913.3|1
1634233780000|2021-10-14 17:49:40|12927.6|12915.6|12929.8|12917.8|12929.8|12917.8|12927.6|12915.6|0
1634233790000|2021-10-14 17:49:50|12928.8|12916.8|12927.6|12915.6|12928.8|12916.8|12927.6|12915.6|0
1634233800000|2021-10-14 17:50:00|12926.6|12914.6|12928.8|12916.8|12928.8|12916.8|12925.3|12913.3|0
1634233810000|2021-10-14 17:50:10|12928.5|12916.5|12929.2|12917.2|12929.2|12917.2|12927.6|12915.6|2
1634233820000|2021-10-14 17:50:20|12927.6|12915.6|12927.6|12915.6|12927.6|12915.6|12927.6|12915.6|3
1634233840000|2021-10-14 17:50:40|||||||||20
1634233850000|2021-10-14 17:50:50|12925.3|12913.3|12925.3|12913.3|12925.3|12913.3|12925.3|12913.3|0
1634233860000|2021-10-14 17:51:00|12924.8|12912.8|12924.8|12912.8|12924.8|12912.8|12924.8|12912.8|12
1634233870000|2021-10-14 17:51:10|12922.6|12910.6|12922.3|12910.3|12922.6|12910.6|12922.3|12910.3|0
1634233880000|2021-10-14 17:51:20|||||||||1
1634233900000|2021-10-14 17:51:40|12924.2|12912.2|12923.3|12911.3|12924.2|12912.2|12923.3|12911.3|0
1634233920000|2021-10-14 17:52:00|12922.3|12910.3|12922.3|12910.3|12922.3|12910.3|12922.3|12910.3|1
1634233930000|2021-10-14 17:52:10|||||||||5
1634233940000|2021-10-14 17:52:20|12921|12909|12922|12910|12922|12910|12921|12909|1
1634233950000|2021-10-14 17:52:30|12924|12912|12923|12911|12924|12912|12923|12911|0
1634233960000|2021-10-14 17:52:40|12922|12910|12924|12912|12924|12912|12922|12910|0
1634233990000|2021-10-14 17:53:10|12922|12910|12924|12912|12924|12912|12922|12910|0
1634234000000|2021-10-14 17:53:20|12926.9|12914.9|12929.2|12917.2|12933|12917.2|12926.9|12911.7|1
1634234010000|2021-10-14 17:53:30|12927|12915|12927|12915|12927|12915|12927|12915|0
1634234020000|2021-10-14 17:53:40|12925.8|12913.8|12924.5|12912.5|12925.8|12913.8|12922.6|12910.6|0
1634234040000|2021-10-14 17:54:00|12923.6|12911.6|12924.5|12912.5|12924.5|12912.5|12922.3|12910.3|0
1634234050000|2021-10-14 17:54:10|12924.2|12912.2|12924.2|12912.2|12924.2|12912.2|12924.2|12912.2|2
1634234060000|2021-10-14 17:54:20|12925.2|12913.2|12924.2|12912.2|12925.2|12913.2|12924.2|12912.2|0
1634234070000|2021-10-14 17:54:30|12922|12910|12922|12910|12922|12910|12922|12910|0
1634234090000|2021-10-14 17:54:50|12919.8|12907.8|12922|12910|12924.2|12912.2|12919.8|12907.8|0
1634234110000|2021-10-14 17:55:10|12919.8|12907.8|12919.8|12907.8|12919.8|12907.8|12919.8|12907.8|0
1634234120000|2021-10-14 17:55:20|12920.1|12908.1|12920.1|12908.1|12920.1|12908.1|12920.1|12908.1|0
1634234130000|2021-10-14 17:55:30|12919.1|12907.1|12917.9|12905.9|12919.1|12907.1|12917.9|12905.9|0
1634234140000|2021-10-14 17:55:40|12921.3|12909.3|12920.1|12908.1|12922.3|12910.3|12920.1|12908.1|0
1634234150000|2021-10-14 17:55:50|12918.8|12906.8|12917.9|12905.9|12920.1|12908.1|12917.9|12905.9|0
1634234160000|2021-10-14 17:56:00|12919.1|12907.1|12920.1|12908.1|12920.1|12908.1|12919.1|12907.1|10
1634234170000|2021-10-14 17:56:10|12922.3|12910.3|12922.3|12910.3|12922.3|12910.3|12922.3|12910.3|0
1634234180000|2021-10-14 17:56:20|12924.5|12912.5|12925.4|12913.4|12925.4|12913.4|12924.5|12912.5|0
1634234190000|2021-10-14 17:56:30|12925.7|12913.7|12926.6|12914.6|12926.6|12914.6|12925.7|12913.7|0
1634234200000|2021-10-14 17:56:40|12922.9|12910.9|12924.1|12912.1|12924.1|12912.1|12922.9|12910.9|1
1634234210000|2021-10-14 17:56:50|12925.1|12913.1|12925.1|12913.1|12926.3|12914.3|12923.8|12911.8|0
1634234220000|2021-10-14 17:57:00|12926.1|12914.1|12925.1|12913.1|12927|12915|12925.1|12913.1|0
1634234230000|2021-10-14 17:57:10|12922.9|12910.9|12922.9|12910.9|12922.9|12910.9|12922.9|12910.9|0
1634234240000|2021-10-14 17:57:20|12924.8|12912.8|12925.1|12913.1|12925.8|12913.8|12924.8|12912.8|0
1634234250000|2021-10-14 17:57:30|12927|12915|12927.3|12915.3|12929|12917|12927|12915|0
1634234260000|2021-10-14 17:57:40|12924.1|12912.1|12922.9|12910.9|12925.1|12913.1|12922.9|12910.9|0
1634234270000|2021-10-14 17:57:50|||||||||2
1634234280000|2021-10-14 17:58:00|12923.9|12911.9|12925.1|12913.1|12925.1|12913.1|12923.9|12911.9|0
1634234290000|2021-10-14 17:58:10|12925.4|12913.4|12926.6|12914.6|12926.6|12914.6|12925.4|12913.4|5
1634234300000|2021-10-14 17:58:20|12927.6|12915.6|12930.1|12918.1|12931.5|12919.5|12927.6|12915.6|0
1634234310000|2021-10-14 17:58:30|12931.1|12919.1|12931.4|12919.4|12931.4|12919.4|12931.1|12919.1|2
1634234320000|2021-10-14 17:58:40|12930.1|12918.1|12930.1|12918.1|12931.4|12919.4|12930.1|12918.1|1
1634234330000|2021-10-14 17:58:50|12927.9|12915.9|12930.1|12918.1|12930.1|12918.1|12927.9|12915.9|0
1634234340000|2021-10-14 17:59:00|12927.9|12915.9|12927.9|12915.9|12927.9|12915.9|12927.9|12915.9|0
1634234350000|2021-10-14 17:59:10|12932.9|12920.9|12937.3|12925.3|12937.3|12925.3|12932.9|12920.9|10
1634234360000|2021-10-14 17:59:20|12937.1|12925.1|12932.9|12920.9|12937.1|12925.1|12932.9|12920.9|5
1634234370000|2021-10-14 17:59:30|12935.1|12923.1|12932.9|12920.9|12937.3|12925.3|12932.9|12920.9|20
1634234380000|2021-10-14 17:59:40|12935.1|12923.1|12937.3|12925.3|12937.3|12925.3|12932.9|12920.9|58
1634234390000|2021-10-14 17:59:50|12935.4|12923.4|12936.4|12924.4|12937.3|12925.3|12935.1|12923.1|28
1634234400000|2021-10-14 18:00:00|12937.3|12925.3|12936.6|12924.6|12939.6|12927.6|12935.4|12923.4|0
1634234410000|2021-10-14 18:00:10|12937.6|12925.6|12937.3|12925.3|12937.6|12925.6|12937.1|12925.1|0
1634234420000|2021-10-14 18:00:20|12937.1|12925.1|12937.1|12925.1|12937.1|12925.1|12937.1|12925.1|10
1634234430000|2021-10-14 18:00:30|12939|12927|12949.1|12929.1|12949.1|12932.8|12938.5|12926.5|20
1634234440000|2021-10-14 18:00:40|||||||||2
1634234450000|2021-10-14 18:00:50|12952|12932|12951.5|12939.5|12952|12939.5|12949.3|12932|1
1634234460000|2021-10-14 18:01:00|12951.2|12939.2|12950.5|12938.5|12951.5|12939.5|12950.5|12938.5|0
1634234470000|2021-10-14 18:01:10|12951.2|12939.2|12948|12936|12953|12939.2|12947.5|12932|0
1634234480000|2021-10-14 18:01:20|12947.5|12935.5|12948.4|12936.4|12948.4|12936.4|12947.5|12935.5|0
1634234490000|2021-10-14 18:01:30|12947.5|12935.5|12948.6|12936.6|12948.6|12936.6|12946.5|12934.5|8
1634234500000|2021-10-14 18:01:40|12948.3|12936.3|12953|12933|12953|12936.6|12948.3|12933|5
1634234510000|2021-10-14 18:01:50|12954|12934|12954|12934|12954|12934|12954|12934|0
1634234520000|2021-10-14 18:02:00|12953|12933|12953|12933|12953|12933|12953|12933|0
1634234530000|2021-10-14 18:02:10|12952|12932|12952|12932|12952|12932|12952|12932|0
1634234540000|2021-10-14 18:02:20|12951.8|12931.8|12951.6|12931.6|12955.4|12936.4|12947.5|12925.4|12
1634234550000|2021-10-14 18:02:30|12955.4|12925.4|12955.4|12925.4|12955.4|12925.4|12955.4|12925.4|4
1634234560000|2021-10-14 18:02:40|12949.2|12929.2|12946.5|12934.5|12949.2|12934.5|12946.5|12929.2|0
1634234580000|2021-10-14 18:03:00|12950.2|12930.2|12945.5|12933.5|12950.2|12933.8|12945.5|12930.2|0
1634234590000|2021-10-14 18:03:10|||||||||1
1634234600000|2021-10-14 18:03:20|12945|12933|12945.2|12933.2|12945.2|12933.2|12945|12933|5
1634234610000|2021-10-14 18:03:30|12946.2|12934.2|12946.5|12934.5|12946.5|12934.5|12946.2|12934.2|0
1634234620000|2021-10-14 18:03:40|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|0
1634234630000|2021-10-14 18:03:50|12944.6|12932.6|12945.9|12933.9|12946.2|12934.2|12943.7|12931.7|7
1634234640000|2021-10-14 18:04:00|12945|12933|12947.2|12935.2|12947.2|12935.2|12945|12933|0
1634234650000|2021-10-14 18:04:10|12946.2|12934.2|12944.7|12932.7|12946.9|12934.9|12943.7|12931.7|5
1634234660000|2021-10-14 18:04:20|12944.4|12932.4|12943.4|12931.4|12944.4|12932.4|12943.4|12931.4|0
1634234670000|2021-10-14 18:04:30|12943.2|12931.2|12943.2|12931.2|12943.2|12931.2|12943.2|12931.2|1
1634234680000|2021-10-14 18:04:40|12942.5|12930.5|12943.4|12931.4|12943.4|12931.4|12942.2|12930.2|0
1634234690000|2021-10-14 18:04:50|12943.7|12931.7|12944.7|12932.7|12945.9|12933.9|12943.7|12931.7|2
1634304600000|2021-10-15 13:30:00|12937.1|12925.1|12960.7|12940.7|12985|12955|12937.1|12925.1|18
1634304610000|2021-10-15 13:30:10|12959.8|12939.8|12956.1|12926.1|12971.2|12951.2|12946.1|12926.1|7
1634304620000|2021-10-15 13:30:20|12950.9|12930.9|12939.9|12919.9|12955.6|12930.9|12937.2|12914.4|23
1634304630000|2021-10-15 13:30:30|12940.9|12920.9|12931.7|12911.7|12945.6|12925.6|12931.7|12911.7|0
1634304640000|2021-10-15 13:30:40|12933|12913|12937.4|12917.4|12937.4|12917.4|12925.2|12910.2|2
1634304650000|2021-10-15 13:30:50|12934.7|12914.7|12934.1|12922.1|12934.7|12922.1|12932.1|12914.7|0
1634304660000|2021-10-15 13:31:00|12932.1|12920.1|12947.1|12917.1|12950.5|12922.1|12932.1|12917.1|51
1634304670000|2021-10-15 13:31:10|12947.6|12917.6|12944.8|12914.8|12948|12929.1|12941.1|12913.6|3
1634304680000|2021-10-15 13:31:20|12944.1|12914.1|12934.1|12914.1|12946.3|12922.8|12930.6|12910.3|3
1634304690000|2021-10-15 13:31:30|12935.1|12915.1|12922.1|12910.1|12935.3|12915.3|12921.8|12901.6|9
1634304700000|2021-10-15 13:31:40|12923.1|12911.1|12920.5|12908.5|12924|12912|12918.8|12906.8|7
1634304710000|2021-10-15 13:31:50|12924.8|12904.8|12921.1|12901.1|12924.8|12906.4|12914.4|12898.6|7
1634304720000|2021-10-15 13:32:00|12917.4|12905.4|12922.9|12902.9|12922.9|12906.4|12915.4|12901.9|5
1634304730000|2021-10-15 13:32:10|12919.2|12907.2|12935.4|12923.4|12935.4|12923.4|12919.2|12905.7|16
1634304740000|2021-10-15 13:32:20|12935.7|12923.7|12939.2|12919.2|12942.2|12925.4|12934.9|12918.2|7
1634304750000|2021-10-15 13:32:30|12939.7|12919.7|12936.7|12916.7|12942.4|12925.7|12933.4|12916.7|1
1634304760000|2021-10-15 13:32:40|12934.4|12922.4|12927.9|12915.9|12934.4|12922.4|12927.9|12915.9|3
1634304770000|2021-10-15 13:32:50|12927.7|12915.7|12930.5|12910.5|12930.5|12915.7|12923.2|12910.5|8
1634304780000|2021-10-15 13:33:00|12926|12914|12925.4|12913.4|12930.2|12917.4|12924.1|12910.2|21
1634304790000|2021-10-15 13:33:10|12925.6|12913.6|12928.7|12908.7|12928.7|12913.6|12923.1|12908.2|12
1634304800000|2021-10-15 13:33:20|12927.7|12907.7|12918.5|12906.5|12927.7|12907.7|12917.2|12902.7|17
1634304810000|2021-10-15 13:33:30|12922.7|12902.7|12927.7|12907.7|12930.5|12908.7|12922.7|12898.8|9
1634304820000|2021-10-15 13:33:40|12929|12909|12920.7|12900.7|12929|12909|12920.7|12900.7|0
1634304830000|2021-10-15 13:33:50|12919.8|12899.8|12920|12908|12923|12908|12915.2|12899.8|30
1634304840000|2021-10-15 13:34:00|12920.2|12908.2|12926.9|12914.9|12926.9|12914.9|12919.7|12907.7|0
1634304850000|2021-10-15 13:34:10|12927.1|12915.1|12928.9|12916.9|12934.1|12917.8|12925.9|12911.9|3
1634304860000|2021-10-15 13:34:20|12929.1|12917.1|12929.1|12917.1|12929.1|12917.1|12929.1|12917.1|0
1634304870000|2021-10-15 13:34:30|12933.1|12921.1|12933.6|12921.6|12937.3|12921.6|12933.1|12917.3|0
1634304880000|2021-10-15 13:34:40|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|0
1634304890000|2021-10-15 13:34:50|12933.3|12921.3|12932.1|12920.1|12933.3|12921.3|12931.6|12919.6|4
1634304900000|2021-10-15 13:35:00|12933.1|12921.1|12925.6|12913.6|12933.1|12921.1|12925.6|12913.6|3
1634304910000|2021-10-15 13:35:10|12923.1|12911.1|12925.4|12913.4|12925.4|12913.4|12923.1|12911.1|5
1634304920000|2021-10-15 13:35:20|12927.6|12915.6|12927.6|12915.6|12928.9|12916.9|12927.6|12915.6|12
1634304930000|2021-10-15 13:35:30|12927.7|12915.7|12929.3|12917.3|12933.4|12918.6|12927.7|12913.4|19
1634304940000|2021-10-15 13:35:40|12928.3|12916.3|12934.3|12922.3|12934.3|12922.3|12928.3|12916.3|5
1634304950000|2021-10-15 13:35:50|12933.3|12921.3|12933.1|12921.1|12934.1|12922.1|12929.6|12917.6|1
1634304960000|2021-10-15 13:36:00|12934.1|12922.1|12936.6|12924.6|12939.3|12925.8|12933.1|12919.3|0
1634304970000|2021-10-15 13:36:10|12937.8|12925.8|12941.3|12921.3|12941.6|12925.8|12937.8|12921.3|1
1634304980000|2021-10-15 13:36:20|12931.8|12919.8|12933.8|12921.8|12933.8|12921.8|12931.8|12919.8|4
1634304990000|2021-10-15 13:36:30|12933.1|12921.1|12934.5|12922.5|12934.5|12922.5|12932.8|12920.8|1
1634305000000|2021-10-15 13:36:40|12936.5|12924.5|12940.7|12928.7|12940.7|12928.7|12936.5|12924.5|2
1634305010000|2021-10-15 13:36:50|12937.8|12925.8|12937.8|12925.8|12937.8|12925.8|12937.8|12925.8|0
1634305020000|2021-10-15 13:37:00|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|0
1634305030000|2021-10-15 13:37:10|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|0
1634305040000|2021-10-15 13:37:20|12939.7|12927.7|12940.7|12928.7|12940.7|12928.7|12939.7|12927.7|0
1634305050000|2021-10-15 13:37:30|12939.7|12927.7|12936|12924|12939.7|12927.7|12934.7|12922.7|0
1634305060000|2021-10-15 13:37:40|12937|12925|12940.2|12928.2|12940.5|12928.5|12937|12925|2
1634305070000|2021-10-15 13:37:50|12940.5|12928.5|12935.8|12923.8|12940.5|12928.5|12935.5|12923.5|11
1634305080000|2021-10-15 13:38:00|12936.8|12924.8|12940.5|12928.5|12940.5|12928.5|12933.6|12919.3|17
1634305090000|2021-10-15 13:38:10|12941.5|12929.5|12937.6|12925.6|12941.5|12929.5|12937.6|12925.6|5
1634305100000|2021-10-15 13:38:20|12936.6|12924.6|12936.4|12916.4|12938.3|12924.6|12934.3|12915.4|7
1634305110000|2021-10-15 13:38:30|12937.4|12917.4|12938.3|12918.3|12938.3|12918.3|12935.4|12915.4|11
1634305120000|2021-10-15 13:38:40|12938.6|12918.6|12936.8|12924.8|12938.6|12924.8|12934.9|12918.6|0
1634305130000|2021-10-15 13:38:50|12938.1|12926.1|12939.1|12927.1|12939.1|12927.1|12938.1|12926.1|0
1634305140000|2021-10-15 13:39:00|||||||||2
1634305150000|2021-10-15 13:39:10|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|1
1634305160000|2021-10-15 13:39:20|12938.1|12926.1|12939.3|12927.3|12939.3|12927.3|12938.1|12926.1|0
1634305170000|2021-10-15 13:39:30|12936.4|12924.4|12939.3|12919.3|12939.3|12924.4|12935.6|12919.3|1
1634305180000|2021-10-15 13:39:40|12935.6|12923.6|12941.3|12929.3|12941.3|12929.3|12935.6|12919.3|1
1634305190000|2021-10-15 13:39:50|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|1
1634305200000|2021-10-15 13:40:00|12945.5|12933.5|12954|12934|12957.8|12939.2|12945.5|12933.5|8
1634305210000|2021-10-15 13:40:10|12959.3|12929.3|12960.3|12940.3|12960.3|12940.3|12954.5|12929.3|0
1634305220000|2021-10-15 13:40:20|12961.3|12941.3|12959.3|12939.3|12964|12941.3|12957.8|12932.8|1
1634305230000|2021-10-15 13:40:30|12958.3|12938.3|12958.8|12938.8|12958.8|12938.8|12958.3|12938.3|0
1634305240000|2021-10-15 13:40:40|12961.1|12941.1|12965|12945|12965|12945|12961.1|12941.1|2
1634305250000|2021-10-15 13:40:50|12965.3|12945.3|12966.3|12946.3|12967.2|12947.2|12965.3|12945.3|0
1634305260000|2021-10-15 13:41:00|12968.5|12948.5|12966|12946|12973.3|12948.5|12966|12941.8|1
1634305270000|2021-10-15 13:41:10|12966.3|12946.3|12957.5|12945.5|12967.5|12947.5|12956.5|12944.5|0
1634305280000|2021-10-15 13:41:20|12956.5|12944.5|12956.5|12944.5|12960.7|12945.5|12956.5|12940.7|1
1634305290000|2021-10-15 13:41:30|12957.2|12945.2|12956.5|12944.5|12957.2|12945.2|12956.5|12944.5|0
1634305300000|2021-10-15 13:41:40|12956.2|12944.2|12955.2|12943.2|12956.2|12944.2|12955.2|12943.2|0
1634305310000|2021-10-15 13:41:50|12955.5|12943.5|12957.5|12945.5|12957.5|12945.5|12955.5|12943.5|0
1634305320000|2021-10-15 13:42:00|12957.2|12945.2|12954.7|12942.7|12957.2|12945.2|12954.2|12942.2|0
1634305340000|2021-10-15 13:42:20|12955.7|12943.7|12957.7|12945.7|12957.7|12945.7|12955.7|12943.7|1
1634305350000|2021-10-15 13:42:30|12956.7|12944.7|12960.2|12940.2|12962.1|12947.6|12956.7|12939.9|1
1634305360000|2021-10-15 13:42:40|12957.2|12937.2|12957.2|12937.2|12957.2|12937.2|12957.2|12937.2|0
1634305370000|2021-10-15 13:42:50|12956.2|12936.2|12956.2|12936.2|12956.2|12936.2|12956.2|12936.2|0
1634305380000|2021-10-15 13:43:00|12959.2|12939.2|12956.4|12944.4|12959.2|12944.4|12956.4|12939.2|0
1634305390000|2021-10-15 13:43:10|12957.4|12945.4|12958.4|12938.4|12959.2|12946.4|12957.2|12937.2|0
1634305400000|2021-10-15 13:43:20|12954.7|12942.7|12955.8|12943.8|12959|12944.2|12954.2|12939|1
1634305410000|2021-10-15 13:43:30|12956.7|12944.7|12961.3|12949.3|12964.8|12949.3|12956.7|12942.8|19
1634305420000|2021-10-15 13:43:40|12959|12947|12950.8|12938.8|12959|12947|12950.6|12938.6|1
1634305430000|2021-10-15 13:43:50|12950.6|12938.6|12954|12942|12954|12942|12950.6|12938.6|1
1634305440000|2021-10-15 13:44:00|12955|12943|12956.3|12944.3|12956.3|12944.3|12955|12943|0
1634305450000|2021-10-15 13:44:10|12960.8|12940.8|12958.3|12938.3|12961.7|12941.7|12958.3|12938.3|1
1634305460000|2021-10-15 13:44:20|12957.3|12937.3|12955|12935|12957.3|12937.3|12955|12935|0
1634305470000|2021-10-15 13:44:30|12957|12937|12957|12937|12958|12938|12957|12937|0
1634305480000|2021-10-15 13:44:40|12956|12936|12958|12938|12958|12938|12956|12936|0
1634305490000|2021-10-15 13:44:50|12953.5|12941.5|12954.5|12942.5|12954.5|12942.5|12952.5|12940.5|0
1634305500000|2021-10-15 13:45:00|12954.7|12942.7|12959.9|12947.9|12960.9|12948.9|12954.7|12942.7|1
1634305510000|2021-10-15 13:45:10|12959.7|12947.7|12959.7|12947.7|12961.9|12949.9|12959.7|12947.7|0
1634305520000|2021-10-15 13:45:20|12960.9|12948.9|12960.6|12948.6|12960.9|12948.9|12959.7|12947.7|0
1634305530000|2021-10-15 13:45:30|12959.7|12947.7|12956.9|12944.9|12959.7|12947.7|12955.7|12943.7|3
1634305540000|2021-10-15 13:45:40|12957.9|12945.9|12956.9|12944.9|12958.9|12946.9|12956.9|12944.9|3
1634305550000|2021-10-15 13:45:50|12955.9|12943.9|12955.9|12943.9|12955.9|12943.9|12955.9|12943.9|0
1634305560000|2021-10-15 13:46:00|12957.9|12945.9|12958.4|12946.4|12958.4|12946.4|12957.9|12945.9|4
1634305570000|2021-10-15 13:46:10|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|0
1634305590000|2021-10-15 13:46:30|12959.7|12947.7|12961.6|12949.6|12961.6|12949.6|12959.7|12947.7|5
1634305600000|2021-10-15 13:46:40|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1634305610000|2021-10-15 13:46:50|12961.4|12949.4|12959.4|12947.4|12961.4|12949.4|12959.4|12947.4|0
1634305620000|2021-10-15 13:47:00|12959.7|12947.7|12961.6|12949.6|12961.6|12949.6|12959.7|12947.7|0
1634305630000|2021-10-15 13:47:10|12959.7|12947.7|12957.7|12945.7|12959.7|12947.7|12957.7|12945.7|0
1634305650000|2021-10-15 13:47:30|12959.7|12947.7|12959.7|12947.7|12959.7|12947.7|12959.7|12947.7|0
1634305660000|2021-10-15 13:47:40|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|0
1634305680000|2021-10-15 13:48:00|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|0
1634305690000|2021-10-15 13:48:10|12960.7|12948.7|12960.7|12948.7|12960.7|12948.7|12960.7|12948.7|0
1634305710000|2021-10-15 13:48:30|12959.7|12947.7|12957.7|12945.7|12959.7|12947.7|12957.7|12945.7|10
1634305720000|2021-10-15 13:48:40|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|0
1634305740000|2021-10-15 13:49:00|12957.7|12945.7|12954.7|12942.7|12957.7|12945.7|12953.5|12941.5|1
1634305750000|2021-10-15 13:49:10|12956.7|12944.7|12956.7|12944.7|12956.7|12944.7|12956.7|12944.7|0
1634305770000|2021-10-15 13:49:30|12957.7|12945.7|12953.8|12941.8|12957.7|12945.7|12953.8|12941.8|0
1634305780000|2021-10-15 13:49:40|12950.3|12938.3|12951.5|12939.5|12951.5|12939.5|12949|12937|2
1634305790000|2021-10-15 13:49:50|12952.5|12940.5|12954.3|12942.3|12957|12942.3|12952.5|12937|16
1634305800000|2021-10-15 13:50:00|12953.3|12941.3|12950.8|12938.8|12957|12941.8|12949.5|12937|1
1634305810000|2021-10-15 13:50:10|12951.8|12939.8|12951.8|12939.8|12951.8|12939.8|12951.8|12939.8|0
1634305820000|2021-10-15 13:50:20|12956|12936|12957|12937|12957|12937|12956|12936|0
1634305830000|2021-10-15 13:50:30|12958|12938|12958.3|12938.3|12958.3|12943.6|12955.6|12938|5
1634305840000|2021-10-15 13:50:40|12958.5|12938.5|12952.6|12940.6|12958.8|12940.6|12952.6|12938.5|0
1634305850000|2021-10-15 13:50:50|12950.3|12938.3|12952.8|12940.8|12953|12941|12950.3|12938.3|1
1634305860000|2021-10-15 13:51:00|12954.8|12942.8|12955.7|12943.7|12955.7|12943.7|12954.8|12942.8|0
1634305870000|2021-10-15 13:51:10|12956.7|12944.7|12961.5|12941.5|12961.5|12945.7|12956.7|12941.5|1
1634305880000|2021-10-15 13:51:20|12962|12942|12956.3|12944.3|12962|12945.3|12956.3|12942|0
1634305890000|2021-10-15 13:51:30|12955.3|12943.3|12954.8|12942.8|12957|12943.3|12952.5|12937|0
1634305900000|2021-10-15 13:51:40|12957|12945|12958.5|12946.5|12958.5|12946.5|12957|12945|3
1634305910000|2021-10-15 13:51:50|12958.2|12946.2|12953.8|12941.8|12958.2|12946.2|12953.8|12938|0
1634305920000|2021-10-15 13:52:00|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|0
1634305930000|2021-10-15 13:52:10|12953.8|12941.8|12958.8|12938.8|12960.8|12944|12953.8|12938.3|1
1634305940000|2021-10-15 13:52:20|12959.8|12939.8|12957.5|12945.5|12959.8|12945.5|12956.5|12939.8|0
1634305950000|2021-10-15 13:52:30|12958.5|12946.5|12958.5|12946.5|12958.5|12946.5|12958.5|12946.5|0
1634305980000|2021-10-15 13:53:00|12958.8|12946.8|12966.5|12946.5|12966.5|12949.5|12958.8|12944.3|1
1634305990000|2021-10-15 13:53:10|12967.8|12947.8|12965.5|12945.5|12967.8|12947.8|12964.6|12944.6|0
1634306000000|2021-10-15 13:53:20|12966.8|12946.8|12965.8|12945.8|12967.8|12947.8|12965.8|12945.8|0
1634306010000|2021-10-15 13:53:30|12966.8|12946.8|12967.1|12947.1|12967.1|12947.1|12965.8|12945.8|0
1634306020000|2021-10-15 13:53:40|12968|12948|12968|12948|12968|12948|12967.1|12947.1|0
1634306030000|2021-10-15 13:53:50|12965.3|12953.3|12966.3|12954.3|12966.3|12954.3|12965.3|12953.3|0
1634306040000|2021-10-15 13:54:00|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12962.3|12950.3|0
1634306050000|2021-10-15 13:54:10|12969.6|12949.6|12965.8|12953.8|12969.6|12953.8|12965.8|12949.6|1
1634306060000|2021-10-15 13:54:20|12963.8|12951.8|12964.8|12952.8|12964.8|12952.8|12963.8|12951.8|0
1634306080000|2021-10-15 13:54:40|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|0
1634306100000|2021-10-15 13:55:00|12966.3|12954.3|12967|12955|12967|12955|12962.3|12950.3|1
1634306110000|2021-10-15 13:55:10|12966|12954|12968.3|12956.3|12968.3|12956.3|12966|12954|0
1634306120000|2021-10-15 13:55:20|12968|12956|12969.3|12957.3|12969.3|12957.3|12967|12955|0
1634306130000|2021-10-15 13:55:30|12968.3|12956.3|12962.1|12950.1|12969|12957|12962.1|12950.1|0
1634306140000|2021-10-15 13:55:40|12965.6|12945.6|12958.3|12946.3|12965.6|12949.3|12958.3|12944.6|1
1634306150000|2021-10-15 13:55:50|12958.1|12946.1|12955.8|12943.8|12958.1|12946.1|12955.8|12943.8|0
1634306160000|2021-10-15 13:56:00|12956.8|12944.8|12953.8|12941.8|12958.1|12944.8|12953.5|12938.1|4
1634306170000|2021-10-15 13:56:10|12954.1|12942.1|12956.1|12944.1|12957.1|12945.1|12954.1|12942.1|5
1634306180000|2021-10-15 13:56:20|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|12954.8|12942.8|0
1634306190000|2021-10-15 13:56:30|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|12954.8|12942.8|0
1634306200000|2021-10-15 13:56:40|12954.8|12942.8|12954.6|12942.6|12954.8|12942.8|12954.6|12942.6|5
1634306210000|2021-10-15 13:56:50|12954.3|12942.3|12953.8|12941.8|12954.3|12942.3|12953.8|12941.8|0
1634306220000|2021-10-15 13:57:00|12954.8|12942.8|12956.8|12944.8|12956.8|12944.8|12954.8|12942.8|0
1634306230000|2021-10-15 13:57:10|12955.8|12943.8|12951.8|12939.8|12955.8|12943.8|12951.8|12939.8|0
1634306260000|2021-10-15 13:57:40|12952.8|12940.8|12953.8|12941.8|12953.8|12941.8|12952.8|12940.8|2
1634306270000|2021-10-15 13:57:50|12952.8|12940.8|12952.6|12940.6|12954.1|12942.1|12952.3|12940.3|5
1634306280000|2021-10-15 13:58:00|12952.3|12940.3|12953.3|12941.3|12953.3|12941.3|12951.6|12939.6|0
1634306300000|2021-10-15 13:58:20|12952.3|12940.3|12951.3|12939.3|12952.3|12940.3|12951.3|12939.3|0
1634306310000|2021-10-15 13:58:30|12951|12939|12951|12939|12951|12939|12951|12939|0
1634306320000|2021-10-15 13:58:40|12948.8|12936.8|12948.5|12936.5|12948.8|12936.8|12947.8|12935.8|2
1634306340000|2021-10-15 13:59:00|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|5
1634306350000|2021-10-15 13:59:10|12949.8|12937.8|12950.8|12938.8|12952|12940|12949.8|12937.8|7
1634306360000|2021-10-15 13:59:20|12951|12939|12950.8|12938.8|12951|12939|12949.8|12937.8|3
1634306370000|2021-10-15 13:59:30|12949.8|12937.8|12950.5|12938.5|12951.1|12939.1|12948.5|12936.5|4
1634306380000|2021-10-15 13:59:40|12949.5|12937.5|12948.3|12936.3|12949.5|12937.5|12947|12935|7
1634306390000|2021-10-15 13:59:50|12947.3|12935.3|12947.3|12935.3|12948.3|12936.3|12947.3|12935.3|0
1634306400000|2021-10-15 14:00:00|12948.3|12936.3|12950.3|12938.3|12952.5|12940.5|12947.3|12935.3|3
1634306410000|2021-10-15 14:00:10|12950.5|12938.5|12960.3|12940.3|12961.2|12943.5|12950.5|12938.5|6
1634306420000|2021-10-15 14:00:20|12959.3|12939.3|12957.8|12945.8|12961.5|12945.8|12957.8|12939.3|0
1634306430000|2021-10-15 14:00:30|12957.5|12945.5|12957.5|12945.5|12957.5|12945.5|12957.5|12945.5|0
1634306440000|2021-10-15 14:00:40|12957.8|12945.8|12957.8|12945.8|12957.8|12945.8|12957.8|12945.8|0
1634306450000|2021-10-15 14:00:50|12956.5|12944.5|12958.8|12946.8|12958.8|12946.8|12953.6|12941.6|0
1634306470000|2021-10-15 14:01:10|12958|12946|12961.2|12949.2|12961.2|12949.2|12958|12946|1
1634306480000|2021-10-15 14:01:20|12958.2|12946.2|12957.2|12945.2|12958.2|12946.2|12957.2|12945.2|0
1634306490000|2021-10-15 14:01:30|12957.3|12945.3|12957.3|12945.3|12957.3|12945.3|12957.3|12945.3|0
1634306500000|2021-10-15 14:01:40|12959.2|12947.2|12960.2|12948.2|12960.2|12948.2|12959.2|12947.2|0
1634306520000|2021-10-15 14:02:00|12958.2|12946.2|12959.2|12947.2|12959.2|12947.2|12958.2|12946.2|0
1634306530000|2021-10-15 14:02:10|12958.2|12946.2|12959.2|12947.2|12959.2|12947.2|12957.3|12945.3|5
1634306540000|2021-10-15 14:02:20|12958.4|12946.4|12959|12947|12960|12948|12958.4|12946.4|11
1634306550000|2021-10-15 14:02:30|12958.7|12946.7|12959.2|12947.2|12959.4|12947.4|12958.4|12946.4|2
1634306560000|2021-10-15 14:02:40|12959.7|12947.7|12957|12945|12960|12948|12957|12945|0
1634306570000|2021-10-15 14:02:50|12957.7|12945.7|12957.2|12945.2|12957.7|12945.7|12957.2|12945.2|0
1634306580000|2021-10-15 14:03:00|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|0
1634306590000|2021-10-15 14:03:10|12957.2|12945.2|12956.9|12944.9|12957.2|12945.2|12956.9|12944.9|0
1634306600000|2021-10-15 14:03:20|12957.2|12945.2|12962|12942|12962|12945.2|12957.2|12942|1
1634306610000|2021-10-15 14:03:30|12964|12944|12962.5|12950.5|12964|12950.5|12959.7|12944|0
1634306620000|2021-10-15 14:03:40|12962.2|12950.2|12962.2|12950.2|12962.2|12950.2|12962.2|12950.2|0
1634306630000|2021-10-15 14:03:50|12962.5|12950.5|12962.5|12950.5|12962.5|12950.5|12962.5|12950.5|0
1634306640000|2021-10-15 14:04:00|12963.7|12951.7|12964.4|12952.4|12965.7|12953.7|12963.7|12951.7|1
1634306660000|2021-10-15 14:04:20|12964.2|12952.2|12964.2|12952.2|12964.2|12952.2|12964.2|12952.2|0
1634306670000|2021-10-15 14:04:30|12962.9|12950.9|12963.5|12951.5|12963.5|12951.5|12961.9|12949.9|0
1634306680000|2021-10-15 14:04:40|12964.4|12952.4|12964.2|12952.2|12964.4|12952.4|12962.9|12950.9|8
1634306690000|2021-10-15 14:04:50|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|0
1634306700000|2021-10-15 14:05:00|12966.2|12954.2|12966.4|12954.4|12967.4|12955.4|12966.2|12954.2|1
1634306710000|2021-10-15 14:05:10|12967.4|12955.4|12967.9|12955.9|12967.9|12955.9|12967.4|12955.4|1
1634306720000|2021-10-15 14:05:20|12966.9|12954.9|12968.7|12956.7|12968.7|12956.7|12966.7|12954.7|1
1634306730000|2021-10-15 14:05:30|12967.7|12955.7|12967.9|12955.9|12967.9|12955.9|12967.7|12955.7|0
1634306740000|2021-10-15 14:05:40|12969.9|12957.9|12967.4|12955.4|12969.9|12957.9|12967.4|12955.4|1
1634306750000|2021-10-15 14:05:50|12967.7|12955.7|12979.7|12959.7|12980|12960.4|12967.7|12955.7|15
1634306760000|2021-10-15 14:06:00|12978.7|12958.7|12973.2|12961.2|12979|12961.2|12973.2|12956.7|0
1634306770000|2021-10-15 14:06:10|12973.9|12961.9|12972.5|12960.5|12974.2|12962.2|12972.2|12960.2|5
1634306780000|2021-10-15 14:06:20|12976|12956|12971.2|12959.2|12976|12959.2|12971.2|12956|0
1634306790000|2021-10-15 14:06:30|12971.7|12959.7|12972.9|12960.9|12972.9|12960.9|12971.7|12959.7|0
1634306800000|2021-10-15 14:06:40|12972.7|12960.7|12972.4|12960.4|12972.7|12960.7|12972.4|12960.4|0
1634306810000|2021-10-15 14:06:50|12973.2|12961.2|12973.2|12961.2|12973.2|12961.2|12973.2|12961.2|0
1634306820000|2021-10-15 14:07:00|12973.5|12961.5|12975.4|12963.4|12975.4|12963.4|12973.5|12961.5|0
1634306830000|2021-10-15 14:07:10|12975.2|12963.2|12974.9|12962.9|12975.2|12963.2|12974.9|12962.9|5
1634306840000|2021-10-15 14:07:20|12975.2|12963.2|12974.7|12962.7|12975.2|12963.2|12972.7|12960.7|3
1634306850000|2021-10-15 14:07:30|12973.7|12961.7|12974.2|12962.2|12974.5|12962.5|12973.7|12961.7|1
1634306880000|2021-10-15 14:08:00|12975.2|12963.2|12973.5|12961.5|12975.2|12963.2|12973.2|12961.2|0
1634306890000|2021-10-15 14:08:10|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|0
1634306910000|2021-10-15 14:08:30|12971.2|12959.2|12971.2|12959.2|12971.2|12959.2|12971.2|12959.2|1
1634306920000|2021-10-15 14:08:40|12972|12960|12970.5|12958.5|12972|12960|12970.5|12958.5|1
1634306930000|2021-10-15 14:08:50|12972.7|12960.7|12973.9|12961.9|12973.9|12961.9|12972.7|12960.7|0
1634306940000|2021-10-15 14:09:00|12974.2|12962.2|12976.2|12964.2|12976.2|12964.2|12974.2|12962.2|0
1634306950000|2021-10-15 14:09:10|12976.4|12964.4|12981.4|12969.4|12981.4|12969.4|12976.4|12964.4|6
1634306960000|2021-10-15 14:09:20|12982.7|12970.7|12984.7|12972.7|12984.7|12972.7|12981.4|12969.4|0
1634306970000|2021-10-15 14:09:30|12983.7|12971.7|12982.7|12970.7|12983.7|12971.7|12982.7|12970.7|5
1634306980000|2021-10-15 14:09:40|12981.9|12969.9|12980.4|12968.4|12981.9|12969.9|12980.4|12968.4|11
1634306990000|2021-10-15 14:09:50|12979.4|12967.4|12980.1|12968.1|12980.4|12968.4|12979.4|12967.4|0
1634307000000|2021-10-15 14:10:00|12981.4|12969.4|12976.7|12964.7|12981.4|12969.4|12976.7|12964.7|0
1634307010000|2021-10-15 14:10:10|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|0
1634307020000|2021-10-15 14:10:20|12975.1|12963.1|12974.2|12962.2|12976.1|12964.1|12974.2|12962.2|0
1634307030000|2021-10-15 14:10:30|12975.1|12963.1|12975.1|12963.1|12976.4|12964.4|12975.1|12963.1|0
1634307040000|2021-10-15 14:10:40|12974.2|12962.2|12972.2|12960.2|12974.2|12962.2|12972.2|12960.2|0
1634307050000|2021-10-15 14:10:50|12973.2|12961.2|12970.2|12958.2|12973.2|12961.2|12969.9|12957.9|0
1634307060000|2021-10-15 14:11:00|12971.2|12959.2|12970.8|12950.8|12971.2|12959.2|12967.4|12950.5|2
1634307070000|2021-10-15 14:11:10|12966.5|12954.5|12966.5|12954.5|12966.5|12954.5|12966|12954|0
1634307080000|2021-10-15 14:11:20|12966.3|12954.3|12964|12952|12966.3|12954.3|12963.5|12951.5|2
1634307090000|2021-10-15 14:11:30|12963.8|12951.8|12962.8|12950.8|12963.8|12951.8|12962.8|12950.8|0
1634307100000|2021-10-15 14:11:40|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|0
1634307120000|2021-10-15 14:12:00|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|0
1634307150000|2021-10-15 14:12:30|12967.7|12955.7|12968|12956|12968|12956|12967.7|12955.7|0
1634307160000|2021-10-15 14:12:40|12970|12958|12971|12959|12974.7|12959|12970|12954.7|2
1634307180000|2021-10-15 14:13:00|12969.8|12957.8|12968|12956|12969.8|12957.8|12967.1|12955.1|1
1634307190000|2021-10-15 14:13:10|12967.1|12955.1|12967.1|12955.1|12967.1|12955.1|12967.1|12955.1|0
1634307200000|2021-10-15 14:13:20|12968|12956|12967.1|12955.1|12968|12956|12967.1|12955.1|0
1634307210000|2021-10-15 14:13:30|12968|12956|12964.8|12952.8|12968|12956|12964.8|12952.8|1
1634307220000|2021-10-15 14:13:40|12966.8|12954.8|12966|12954|12966.8|12954.8|12965.7|12953.7|1
1634307240000|2021-10-15 14:14:00|12964|12952|12964|12952|12964|12952|12964|12952|0
1634307250000|2021-10-15 14:14:10|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|0
1634307270000|2021-10-15 14:14:30|12962.1|12950.1|12959.8|12947.8|12963.3|12951.3|12957.6|12945.6|0
1634307280000|2021-10-15 14:14:40|12960.8|12948.8|12959.8|12947.8|12960.8|12948.8|12959.8|12947.8|0
1634307290000|2021-10-15 14:14:50|12961.8|12949.8|12960.6|12948.6|12962.6|12950.6|12960.6|12948.6|12
1634307300000|2021-10-15 14:15:00|||||||||3
1634307310000|2021-10-15 14:15:10|12960.9|12948.9|12962.9|12950.9|12962.9|12950.9|12960.9|12948.9|3
1634307320000|2021-10-15 14:15:20|12960.6|12948.6|12963.1|12951.1|12963.1|12951.1|12960.6|12948.6|0
1634307330000|2021-10-15 14:15:30|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|7
1634307340000|2021-10-15 14:15:40|12962.6|12950.6|12964.6|12952.6|12964.6|12952.6|12962.6|12950.6|0
1634307350000|2021-10-15 14:15:50|12962.6|12950.6|12962.6|12950.6|12962.6|12950.6|12962.6|12950.6|0
1634307360000|2021-10-15 14:16:00|12960.6|12948.6|12960.6|12948.6|12961.6|12949.6|12960.6|12948.6|0
1634307370000|2021-10-15 14:16:10|12962.6|12950.6|12961.6|12949.6|12962.6|12950.6|12961.6|12949.6|11
1634307400000|2021-10-15 14:16:40|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|2
1634307410000|2021-10-15 14:16:50|12962.6|12950.6|12960.6|12948.6|12962.6|12950.6|12960.6|12948.6|0
1634307420000|2021-10-15 14:17:00|12961.6|12949.6|12960.6|12948.6|12962.6|12950.6|12960.6|12948.6|0
1634307440000|2021-10-15 14:17:20|12961.6|12949.6|12961.6|12949.6|12961.6|12949.6|12961.6|12949.6|0
1634307460000|2021-10-15 14:17:40|12962.6|12950.6|12962.9|12950.9|12965.1|12953.1|12962.6|12950.6|5
1634307470000|2021-10-15 14:17:50|12963.9|12951.9|12963.9|12951.9|12963.9|12951.9|12963.9|12951.9|1
1634307480000|2021-10-15 14:18:00|12962.9|12950.9|12963.9|12951.9|12963.9|12951.9|12962.9|12950.9|0
1634307500000|2021-10-15 14:18:20|12962.9|12950.9|12964.8|12952.8|12964.8|12952.8|12962.9|12950.9|0
1634307510000|2021-10-15 14:18:30|12967.1|12955.1|12962.9|12950.9|12967.3|12955.3|12962.9|12950.9|0
1634307520000|2021-10-15 14:18:40|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|12960.6|12948.6|0
1634307530000|2021-10-15 14:18:50|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|0
1634307570000|2021-10-15 14:19:30|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|0
1634307590000|2021-10-15 14:19:50|12960.9|12948.9|12961.2|12949.2|12961.2|12949.2|12960.9|12948.9|0
1634307600000|2021-10-15 14:20:00|12963.1|12951.1|12963.1|12951.1|12964.1|12952.1|12963.1|12951.1|0
1634307620000|2021-10-15 14:20:20|12965.1|12953.1|12969.6|12957.6|12969.6|12957.6|12965.1|12953.1|1
1634307630000|2021-10-15 14:20:30|12969.3|12957.3|12968.3|12956.3|12969.3|12957.3|12968.3|12956.3|0
1634307640000|2021-10-15 14:20:40|12967.4|12955.4|12965.1|12953.1|12967.4|12955.4|12965.1|12953.1|0
1634307660000|2021-10-15 14:21:00|12965.4|12953.4|12966.4|12954.4|12966.4|12954.4|12965.4|12953.4|0
1634307670000|2021-10-15 14:21:10|||||||||2
1634307680000|2021-10-15 14:21:20|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|0
1634307700000|2021-10-15 14:21:40|12965.1|12953.1|12963.2|12951.2|12965.4|12953.4|12963.2|12951.2|0
1634307720000|2021-10-15 14:22:00|12963.4|12951.4|12963.2|12951.2|12963.4|12951.4|12963.2|12951.2|0
1634307730000|2021-10-15 14:22:10|||||||||3
1634307740000|2021-10-15 14:22:20|12964.1|12952.1|12968.4|12956.4|12968.4|12956.4|12964.1|12952.1|0
1634307760000|2021-10-15 14:22:40|12969.6|12957.6|12968.6|12956.6|12969.6|12957.6|12968.4|12956.4|1
1634307770000|2021-10-15 14:22:50|12970.3|12958.3|12970.1|12958.1|12970.3|12958.3|12969.3|12957.3|1
1634307780000|2021-10-15 14:23:00|12969.1|12957.1|12969.1|12957.1|12969.1|12957.1|12969.1|12957.1|0
1634307790000|2021-10-15 14:23:10|12970.1|12958.1|12972.1|12960.1|12972.1|12960.1|12970.1|12958.1|0
1634307810000|2021-10-15 14:23:30|12973|12961|12974.3|12962.3|12975|12963|12973|12961|0
1634307820000|2021-10-15 14:23:40|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|0
1634307830000|2021-10-15 14:23:50|12975.5|12963.5|12976.3|12964.3|12977.5|12965.5|12975.5|12963.5|0
1634307840000|2021-10-15 14:24:00|12975|12963|12977.5|12965.5|12977.5|12965.5|12975|12963|2
1634307850000|2021-10-15 14:24:10|12977.8|12965.8|12978.6|12966.6|12978.8|12966.8|12977.8|12965.8|7
1634307860000|2021-10-15 14:24:20|12978.3|12966.3|12978.3|12966.3|12978.3|12966.3|12978.3|12966.3|0
1634307890000|2021-10-15 14:24:50|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|12977.8|12965.8|2
1634307900000|2021-10-15 14:25:00|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|0
1634307910000|2021-10-15 14:25:10|12980|12968|12980|12968|12980|12968|12980|12968|0
1634307930000|2021-10-15 14:25:30|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|5
1634307960000|2021-10-15 14:26:00|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|0
1634307970000|2021-10-15 14:26:10|12980.8|12968.8|12985|12973|12985|12973|12980.8|12968.8|3
1634307980000|2021-10-15 14:26:20|12985.3|12973.3|12985.3|12973.3|12985.3|12973.3|12985.3|12973.3|1
1634307990000|2021-10-15 14:26:30|12985.6|12973.6|12986.3|12974.3|12986.3|12974.3|12985|12973|3
1634308000000|2021-10-15 14:26:40|12986.6|12974.6|12984.6|12972.6|12988.3|12974.6|12984.6|12968.3|16
1634308010000|2021-10-15 14:26:50|12984.8|12972.8|12983.1|12971.1|12984.8|12972.8|12983.1|12971.1|2
1634308020000|2021-10-15 14:27:00|12980.8|12968.8|12980.3|12968.3|12980.8|12968.8|12979.3|12967.3|4
1634308030000|2021-10-15 14:27:10|12978.3|12966.3|12980.3|12968.3|12980.3|12968.3|12978.3|12966.3|0
1634308040000|2021-10-15 14:27:20|12980|12968|12980.3|12968.3|12980.3|12968.3|12980|12968|0
1634308050000|2021-10-15 14:27:30|12980|12968|12977.1|12965.1|12980|12968|12977.1|12965.1|0
1634308060000|2021-10-15 14:27:40|12980.8|12960.8|12980.8|12960.8|12980.8|12960.8|12980.8|12960.8|0
1634308070000|2021-10-15 14:27:50|12977.1|12965.1|12978.1|12966.1|12979.1|12967.1|12977.1|12965.1|0
1634308080000|2021-10-15 14:28:00|12979.1|12967.1|12978.1|12966.1|12980|12968|12978.1|12966.1|0
1634308090000|2021-10-15 14:28:10|12979.1|12967.1|12979.3|12967.3|12979.3|12967.3|12979.1|12967.1|0
1634308100000|2021-10-15 14:28:20|12978.3|12966.3|12978.3|12966.3|12979.3|12967.3|12978.3|12966.3|0
1634308110000|2021-10-15 14:28:30|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|0
1634308130000|2021-10-15 14:28:50|12985.3|12973.3|12984.1|12972.1|12985.3|12973.3|12984.1|12972.1|7
1634308140000|2021-10-15 14:29:00|12987.8|12975.8|12988.3|12968.3|12988.3|12975.8|12984.6|12968.3|5
1634308150000|2021-10-15 14:29:10|12984.1|12972.1|12984.1|12972.1|12988.3|12972.3|12983.1|12967.3|0
1634308160000|2021-10-15 14:29:20|12983.1|12971.1|12983.1|12971.1|12984.1|12972.1|12983.1|12971.1|0
1634308180000|2021-10-15 14:29:40|12980.8|12968.8|12978.3|12966.3|12980.8|12968.8|12978.3|12966.3|0
1634308200000|2021-10-15 14:30:00|12977.4|12965.4|12975.1|12963.1|12977.4|12965.4|12974.1|12962.1|2
1634308210000|2021-10-15 14:30:10|12974.9|12962.9|12970.4|12958.4|12975.1|12963.1|12970.4|12958.4|8
1634308220000|2021-10-15 14:30:20|12974.6|12954.6|12968.4|12956.4|12974.6|12957.4|12968.4|12954.6|0
1634308230000|2021-10-15 14:30:30|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|0
1634308240000|2021-10-15 14:30:40|12966.2|12954.2|12964.9|12952.9|12966.2|12954.2|12964.9|12952.9|0
1634308250000|2021-10-15 14:30:50|12965.2|12953.2|12964.9|12952.9|12965.2|12953.2|12964.9|12952.9|0
1634308260000|2021-10-15 14:31:00|12963.9|12951.9|12966.2|12954.2|12966.2|12954.2|12962.7|12950.7|0
1634308280000|2021-10-15 14:31:20|12962.7|12950.7|12962.9|12950.9|12962.9|12950.9|12962.7|12950.7|0
1634308290000|2021-10-15 14:31:30|12962|12950|12962.9|12950.9|12962.9|12950.9|12962|12950|2
1634308300000|2021-10-15 14:31:40|12962|12950|12962.9|12950.9|12962.9|12950.9|12962|12950|0
1634308330000|2021-10-15 14:32:10|12963|12951|12963|12951|12963|12951|12963|12951|0
1634308360000|2021-10-15 14:32:40|||||||||21
1634308370000|2021-10-15 14:32:50|12963.9|12951.9|12964.9|12952.9|12964.9|12952.9|12963.9|12951.9|0
1634308380000|2021-10-15 14:33:00|12965.9|12953.9|12965.9|12953.9|12965.9|12953.9|12965.9|12953.9|0
1634308390000|2021-10-15 14:33:10|12966.9|12954.9|12966.9|12954.9|12966.9|12954.9|12966.9|12954.9|0
1634308410000|2021-10-15 14:33:30|12965.9|12953.9|12965.9|12953.9|12965.9|12953.9|12965.9|12953.9|0
1634308440000|2021-10-15 14:34:00|12963.9|12951.9|12960.7|12948.7|12963.9|12951.9|12960.7|12948.7|0
1634308450000|2021-10-15 14:34:10|12961.7|12949.7|12963|12951|12963|12951|12960.7|12948.7|0
1634308460000|2021-10-15 14:34:20|12964|12952|12964|12952|12964|12952|12964|12952|0
1634308480000|2021-10-15 14:34:40|12966.9|12954.9|12968.9|12956.9|12968.9|12956.9|12966.9|12954.9|0
1634308500000|2021-10-15 14:35:00|12971.1|12959.1|12971.1|12959.1|12971.1|12959.1|12971.1|12959.1|1
1634308510000|2021-10-15 14:35:10|12975.9|12955.9|12974.4|12962.4|12975.9|12962.4|12974.4|12955.9|1
1634308520000|2021-10-15 14:35:20|12979.7|12959.7|12979.7|12959.7|12979.7|12963.7|12974.4|12958.7|0
1634308540000|2021-10-15 14:35:40|12976.9|12964.9|12977.9|12965.9|12977.9|12965.9|12976.9|12964.9|0
1634308550000|2021-10-15 14:35:50|12976.9|12964.9|12975.9|12963.9|12980.7|12964.9|12975.9|12959.7|0
1634308560000|2021-10-15 14:36:00|12976.9|12964.9|12979.7|12959.7|12979.9|12964.9|12975.9|12959.7|0
1634308570000|2021-10-15 14:36:10|12975.4|12963.4|12975.7|12963.7|12975.7|12963.7|12975.4|12963.4|0
1634308580000|2021-10-15 14:36:20|12974.4|12962.4|12973.9|12961.9|12974.4|12962.4|12973.9|12961.9|0
1634308600000|2021-10-15 14:36:40|12974.9|12962.9|12974.9|12962.9|12975.2|12963.2|12973.9|12961.9|11
1634308620000|2021-10-15 14:37:00|12978.8|12966.8|12979.1|12967.1|12979.1|12967.1|12978.8|12966.8|1
1634308630000|2021-10-15 14:37:10|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|0
1634308640000|2021-10-15 14:37:20|12979.1|12967.1|12979.1|12967.1|12979.1|12967.1|12979.1|12967.1|1
1634308650000|2021-10-15 14:37:30|||||||||1
1634308660000|2021-10-15 14:37:40|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|0
1634308680000|2021-10-15 14:38:00|||||||||1
1634308700000|2021-10-15 14:38:20|12978.1|12966.1|12980.1|12968.1|12980.1|12968.1|12978.1|12966.1|0
1634308710000|2021-10-15 14:38:30|12979.1|12967.1|12979.1|12967.1|12979.1|12967.1|12979.1|12967.1|0
1634308720000|2021-10-15 14:38:40|12978.1|12966.1|12974.9|12962.9|12978.1|12966.1|12974.9|12962.9|0
1634308730000|2021-10-15 14:38:50|12973.9|12961.9|12973.9|12961.9|12973.9|12961.9|12973.9|12961.9|0
1634308740000|2021-10-15 14:39:00|12973.7|12961.7|12973.7|12961.7|12973.7|12961.7|12973.7|12961.7|0
1634308750000|2021-10-15 14:39:10|12971.7|12959.7|12971.9|12959.9|12971.9|12959.9|12969.7|12957.7|2
1634308760000|2021-10-15 14:39:20|12973.9|12961.9|12971.9|12959.9|12973.9|12961.9|12971.9|12959.9|0
1634308770000|2021-10-15 14:39:30|12971|12959|12971|12959|12971|12959|12971|12959|0
1634308780000|2021-10-15 14:39:40|12972.9|12960.9|12974.7|12962.7|12974.9|12962.9|12972.9|12960.9|0
1634308800000|2021-10-15 14:40:00|12975.9|12963.9|12975.6|12963.6|12975.9|12963.9|12975.6|12963.6|4
1634308810000|2021-10-15 14:40:10|12976.9|12964.9|12977.9|12965.9|12977.9|12965.9|12976.9|12964.9|0
1634308820000|2021-10-15 14:40:20|12977.6|12965.6|12976.6|12964.6|12977.6|12965.6|12976.6|12964.6|29
1634308840000|2021-10-15 14:40:40|12974.7|12962.7|12974.7|12962.7|12974.7|12962.7|12974.7|12962.7|0
1634308850000|2021-10-15 14:40:50|12977.2|12965.2|12980.4|12968.4|12981.2|12968.4|12975.1|12960.9|8
1634308860000|2021-10-15 14:41:00|12979.4|12967.4|12980.6|12968.6|12980.6|12968.6|12979.4|12967.4|0
1634308890000|2021-10-15 14:41:30|12979.7|12967.7|12980.7|12968.7|12980.7|12968.7|12979.7|12967.7|0
1634308900000|2021-10-15 14:41:40|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|0
1634308910000|2021-10-15 14:41:50|12981.9|12969.9|12981.6|12969.6|12982.9|12970.9|12981.6|12969.6|0
1634308920000|2021-10-15 14:42:00|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|1
1634308930000|2021-10-15 14:42:10|12984.1|12972.1|12985.1|12973.1|12985.1|12973.1|12984.1|12972.1|0
1634308940000|2021-10-15 14:42:20|12984.9|12972.9|12982.6|12970.6|12984.9|12972.9|12982.6|12970.6|0
1634308950000|2021-10-15 14:42:30|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|0
1634308960000|2021-10-15 14:42:40|12979.7|12967.7|12979.4|12967.4|12980.7|12968.7|12979.4|12967.4|0
1634308980000|2021-10-15 14:43:00|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|0
1634309000000|2021-10-15 14:43:20|12977.4|12965.4|12979.9|12959.9|12979.9|12966.4|12976.2|12959.9|0
1634309010000|2021-10-15 14:43:30|12978.9|12958.9|12977.9|12965.9|12978.9|12965.9|12973.4|12958.9|0
1634309020000|2021-10-15 14:43:40|12975.9|12963.9|12976.2|12964.2|12979.9|12964.2|12975.7|12959.9|0
1634309030000|2021-10-15 14:43:50|12978.9|12958.9|12973.7|12961.7|12978.9|12961.7|12973.7|12958.9|0
1634309040000|2021-10-15 14:44:00|12977.9|12957.9|12978.9|12958.9|12978.9|12958.9|12977.9|12957.9|0
1634309050000|2021-10-15 14:44:10|12973.7|12961.7|12973.7|12961.7|12973.7|12961.7|12973.7|12961.7|0
1634309070000|2021-10-15 14:44:30|12974|12962|12974|12962|12974|12962|12974|12962|0
1634309090000|2021-10-15 14:44:50|12974.2|12962.2|12978.7|12966.7|12980.7|12968.7|12974.2|12962.2|0
1634309100000|2021-10-15 14:45:00|12978.4|12966.4|12979|12967|12979|12967|12977.4|12965.4|0
1634309110000|2021-10-15 14:45:10|12976.7|12964.7|12976.7|12964.7|12976.7|12964.7|12976.7|12964.7|4
1634309120000|2021-10-15 14:45:20|12974|12962|12972.7|12960.7|12974|12962|12972|12960|2
1634309130000|2021-10-15 14:45:30|12971.7|12959.7|12973.7|12961.7|12973.7|12961.7|12971.7|12959.7|0
1634309170000|2021-10-15 14:46:10|12974.9|12962.9|12979.2|12967.2|12980.4|12968.4|12974.9|12962.9|0
1634309180000|2021-10-15 14:46:20|12978.2|12966.2|12975.9|12963.9|12978.2|12966.2|12975.9|12963.9|0
1634309190000|2021-10-15 14:46:30|12974.7|12962.7|12973.7|12961.7|12975.9|12963.9|12973.7|12961.7|0
1634309200000|2021-10-15 14:46:40|12974.7|12962.7|12972.5|12960.5|12974.7|12962.7|12972.5|12960.5|0
1634309230000|2021-10-15 14:47:10|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|0
1634309250000|2021-10-15 14:47:30|12978.2|12966.2|12978.2|12966.2|12978.2|12966.2|12978.2|12966.2|3
1634309260000|2021-10-15 14:47:40|||||||||1
1634309280000|2021-10-15 14:48:00|12979.7|12967.7|12977.5|12965.5|12982.9|12970.9|12977.5|12965.5|6
1634309290000|2021-10-15 14:48:10|12978.7|12966.7|12978|12966|12978.7|12966.7|12977.7|12965.7|0
1634309310000|2021-10-15 14:48:30|12979|12967|12979|12967|12979|12967|12976.7|12964.7|0
1634309330000|2021-10-15 14:48:50|12978.7|12966.7|12980.7|12968.7|12980.7|12968.7|12978.7|12966.7|0
1634309340000|2021-10-15 14:49:00|12982.2|12970.2|12983.2|12971.2|12983.2|12971.2|12981|12969|1
1634309350000|2021-10-15 14:49:10|12982.9|12970.9|12981|12969|12982.9|12970.9|12981|12969|1
1634309360000|2021-10-15 14:49:20|12983.2|12971.2|12981.9|12969.9|12983.2|12971.2|12981.9|12969.9|0
1634309380000|2021-10-15 14:49:40|12981|12969|12981.9|12969.9|12982.2|12970.2|12981|12969|0
1634309390000|2021-10-15 14:49:50|12980|12968|12979|12967|12980|12968|12979|12967|0
1634309400000|2021-10-15 14:50:00|12980|12968|12979|12967|12980|12968|12979|12967|0
1634309420000|2021-10-15 14:50:20|12980|12968|12979|12967|12981|12969|12979|12967|0
1634309430000|2021-10-15 14:50:30|12980|12968|12981|12969|12981|12969|12980|12968|0
1634309440000|2021-10-15 14:50:40|12979|12967|12981|12969|12981|12969|12979|12967|0
1634309450000|2021-10-15 14:50:50|12982|12970|12981|12969|12982|12970|12981|12969|0
1634309460000|2021-10-15 14:51:00|12982|12970|12982|12970|12982|12970|12982|12970|0
1634309470000|2021-10-15 14:51:10|12981|12969|12980|12968|12982|12970|12980|12968|0
1634309480000|2021-10-15 14:51:20|12981|12969|12981|12969|12981|12969|12981|12969|5
1634309490000|2021-10-15 14:51:30|12980|12968|12980|12968|12980|12968|12980|12968|0
1634309510000|2021-10-15 14:51:50|12978|12966|12978|12966|12978|12966|12978|12966|0
1634309520000|2021-10-15 14:52:00|12980|12968|12981|12969|12981|12969|12980|12968|0
1634309530000|2021-10-15 14:52:10|12978.2|12966.2|12979.7|12967.7|12979.7|12967.7|12978.2|12966.2|8
1634309540000|2021-10-15 14:52:20|12980|12968|12980|12968|12980|12968|12980|12968|0
1634309550000|2021-10-15 14:52:30|12979.7|12967.7|12979|12967|12980|12968|12978.7|12966.7|0
1634309560000|2021-10-15 14:52:40|12980|12968|12980.7|12968.7|12981|12969|12980|12968|5
1634309570000|2021-10-15 14:52:50|12981|12969|12982.7|12970.7|12985.2|12973.2|12980.7|12968.7|0
1634309580000|2021-10-15 14:53:00|12981.7|12969.7|12981.7|12969.7|12981.7|12969.7|12981.7|12969.7|4
1634309600000|2021-10-15 14:53:20|12982.7|12970.7|12977.4|12965.4|12982.7|12970.7|12977.4|12965.4|3
1634309610000|2021-10-15 14:53:30|12976.4|12964.4|12973.2|12961.2|12977.4|12965.4|12973.2|12961.2|0
1634309620000|2021-10-15 14:53:40|12975.2|12963.2|12974.9|12962.9|12975.2|12963.2|12974.9|12962.9|0
1634309630000|2021-10-15 14:53:50|12975.2|12963.2|12975.5|12963.5|12976|12964|12974.9|12962.9|2
1634309650000|2021-10-15 14:54:10|12975.2|12963.2|12975.2|12963.2|12975.2|12963.2|12975.2|12963.2|0
1634309670000|2021-10-15 14:54:30|12975.5|12963.5|12980.9|12968.9|12980.9|12968.9|12975.5|12963.5|0
1634309690000|2021-10-15 14:54:50|12979.9|12967.9|12979.9|12967.9|12980.9|12968.9|12979.9|12967.9|0
1634309700000|2021-10-15 14:55:00|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|0
1634309710000|2021-10-15 14:55:10|12981.9|12969.9|12981.9|12969.9|12981.9|12969.9|12981.9|12969.9|9
1634309720000|2021-10-15 14:55:20|12980.7|12968.7|12980.7|12968.7|12980.7|12968.7|12980.7|12968.7|0
1634309740000|2021-10-15 14:55:40|12979.4|12967.4|12979.4|12967.4|12981.9|12969.9|12979.4|12967.4|0
1634309750000|2021-10-15 14:55:50|12979.2|12967.2|12978.2|12966.2|12979.2|12967.2|12978.2|12966.2|0
1634309760000|2021-10-15 14:56:00|12976.9|12964.9|12976.2|12964.2|12976.9|12964.9|12974.7|12962.7|2
1634309770000|2021-10-15 14:56:10|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|0
1634309800000|2021-10-15 14:56:40|12974|12962|12974|12962|12974|12962|12974|12962|0
1634309820000|2021-10-15 14:57:00|12975|12963|12976.9|12964.9|12977.9|12965.9|12975|12963|10
1634309830000|2021-10-15 14:57:10|12975.9|12963.9|12976.9|12964.9|12976.9|12964.9|12975.9|12963.9|0
1634309840000|2021-10-15 14:57:20|12975|12963|12975|12963|12975|12963|12975|12963|0
1634309860000|2021-10-15 14:57:40|12976.9|12964.9|12975.9|12963.9|12976.9|12964.9|12975.9|12963.9|0
1634309870000|2021-10-15 14:57:50|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|0
1634309880000|2021-10-15 14:58:00|12977.9|12965.9|12979.2|12967.2|12979.2|12967.2|12977.9|12965.9|3
1634309890000|2021-10-15 14:58:10|12978.9|12966.9|12977.9|12965.9|12978.9|12966.9|12977.9|12965.9|5
1634309900000|2021-10-15 14:58:20|12976|12964|12976|12964|12976|12964|12974.7|12962.7|0
1634309910000|2021-10-15 14:58:30|12975|12963|12976.9|12964.9|12976.9|12964.9|12974.7|12962.7|0
1634309920000|2021-10-15 14:58:40|12976|12964|12974.7|12962.7|12976|12964|12974.7|12962.7|0
1634309960000|2021-10-15 14:59:20|12971.3|12959.3|12972.3|12960.3|12972.3|12960.3|12971.3|12959.3|1
1634309980000|2021-10-15 14:59:40|12973.3|12961.3|12973.3|12961.3|12973.3|12961.3|12973.3|12961.3|0
1634309990000|2021-10-15 14:59:50|12971.3|12959.3|12969|12957|12971.3|12959.3|12969|12957|0
1634310000000|2021-10-15 15:00:00|12964.8|12952.8|12962.1|12950.1|12964.8|12952.8|12962.1|12950.1|20
1634310010000|2021-10-15 15:00:10|12963.1|12951.1|12961.4|12949.4|12963.1|12951.1|12960.4|12948.4|3
1634310020000|2021-10-15 15:00:20|12961.1|12949.1|12959.4|12947.4|12962.6|12950.6|12959.4|12947.4|1
1634310030000|2021-10-15 15:00:30|12959.2|12947.2|12958.9|12946.9|12959.2|12947.2|12958.9|12946.9|0
1634310040000|2021-10-15 15:00:40|12960.9|12948.9|12960.9|12948.9|12960.9|12948.9|12960.9|12948.9|0
1634310050000|2021-10-15 15:00:50|12959.9|12947.9|12960.1|12948.1|12960.1|12948.1|12959.9|12947.9|4
1634310060000|2021-10-15 15:01:00|12961.1|12949.1|12960.1|12948.1|12961.1|12949.1|12960.1|12948.1|0
1634310070000|2021-10-15 15:01:10|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|7
1634310080000|2021-10-15 15:01:20|||||||||6
1634310100000|2021-10-15 15:01:40|12958.9|12946.9|12958.9|12946.9|12958.9|12946.9|12958.9|12946.9|2
1634310110000|2021-10-15 15:01:50|12957.9|12945.9|12958.2|12946.2|12958.2|12946.2|12957.9|12945.9|0
1634310120000|2021-10-15 15:02:00|12959.2|12947.2|12961.4|12949.4|12961.4|12949.4|12959.2|12947.2|0
1634310130000|2021-10-15 15:02:10|12960.4|12948.4|12959.2|12947.2|12960.4|12948.4|12959.2|12947.2|0
1634310140000|2021-10-15 15:02:20|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|0
1634310150000|2021-10-15 15:02:30|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|0
1634310160000|2021-10-15 15:02:40|12957.2|12945.2|12961.1|12949.1|12961.1|12949.1|12957.2|12945.2|0
1634310170000|2021-10-15 15:02:50|12960.2|12948.2|12959.2|12947.2|12960.2|12948.2|12959.2|12947.2|0
1634310190000|2021-10-15 15:03:10|12960.2|12948.2|12960.2|12948.2|12960.2|12948.2|12960.2|12948.2|0
1634310200000|2021-10-15 15:03:20|12961.2|12949.2|12960.2|12948.2|12961.2|12949.2|12959.2|12947.2|0
1634310210000|2021-10-15 15:03:30|12960.9|12948.9|12961.9|12949.9|12961.9|12949.9|12960.9|12948.9|3
1634310240000|2021-10-15 15:04:00|12961.2|12949.2|12961.4|12949.4|12961.4|12949.4|12961.2|12949.2|1
1634310250000|2021-10-15 15:04:10|12961.9|12949.9|12965.1|12953.1|12966.4|12954.4|12961.9|12949.9|1
1634310260000|2021-10-15 15:04:20|12969.9|12949.9|12966.4|12954.4|12969.9|12954.4|12966.4|12949.9|0
1634310280000|2021-10-15 15:04:40|12966.2|12954.2|12966.2|12954.2|12966.2|12954.2|12966.2|12954.2|0
1634310310000|2021-10-15 15:05:10|12968.1|12956.1|12968.1|12956.1|12968.1|12956.1|12968.1|12956.1|0
1634310330000|2021-10-15 15:05:30|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|0
1634310340000|2021-10-15 15:05:40|12964.2|12952.2|12965.2|12953.2|12965.2|12953.2|12964.2|12952.2|0
1634310360000|2021-10-15 15:06:00|12963.9|12951.9|12962|12950|12963.9|12951.9|12962|12950|0
1634310370000|2021-10-15 15:06:10|12961.4|12949.4|12961.2|12949.2|12961.4|12949.4|12961.2|12949.2|0
1634310390000|2021-10-15 15:06:30|12960.2|12948.2|12959.2|12947.2|12960.2|12948.2|12959.2|12947.2|0
1634310400000|2021-10-15 15:06:40|12957|12945|12957|12945|12957|12945|12957|12945|0
1634310420000|2021-10-15 15:07:00|12956.7|12944.7|12956.7|12944.7|12956.7|12944.7|12956.7|12944.7|5
1634310430000|2021-10-15 15:07:10|||||||||7
1634310440000|2021-10-15 15:07:20|12958.9|12946.9|12960.9|12948.9|12960.9|12948.9|12958.9|12946.9|0
1634310450000|2021-10-15 15:07:30|12958.9|12946.9|12959.9|12947.9|12959.9|12947.9|12958.9|12946.9|0
1634310460000|2021-10-15 15:07:40|12960.9|12948.9|12960.9|12948.9|12960.9|12948.9|12960.9|12948.9|0
1634310470000|2021-10-15 15:07:50|||||||||4
1634310490000|2021-10-15 15:08:10|12964.9|12952.9|12970.9|12950.9|12970.9|12953.1|12964.4|12950.9|6
1634310510000|2021-10-15 15:08:30|12971.9|12951.9|12966.3|12954.3|12971.9|12954.3|12966.3|12951.9|4
1634310520000|2021-10-15 15:08:40|12971.9|12951.9|12971.4|12951.4|12971.9|12954.3|12966.3|12951.4|8
1634310530000|2021-10-15 15:08:50|12971.1|12951.1|12966.3|12954.3|12971.1|12954.3|12966.3|12951.1|0
1634310540000|2021-10-15 15:09:00|12964.4|12952.4|12964.4|12952.4|12964.4|12952.4|12964.4|12952.4|1
1634310590000|2021-10-15 15:09:50|12960.1|12948.1|12960.1|12948.1|12960.1|12948.1|12960.1|12948.1|0
1634310610000|2021-10-15 15:10:10|12962.1|12950.1|12962.4|12950.4|12962.4|12950.4|12962.1|12950.1|0
1634310620000|2021-10-15 15:10:20|12963.4|12951.4|12963.4|12951.4|12963.4|12951.4|12963.4|12951.4|2
1634310630000|2021-10-15 15:10:30|12962.4|12950.4|12961.9|12949.9|12962.4|12950.4|12961.9|12949.9|0
1634310660000|2021-10-15 15:11:00|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|0
1634310670000|2021-10-15 15:11:10|12964.8|12952.8|12963.8|12951.8|12965.8|12953.8|12963.8|12951.8|0
1634310720000|2021-10-15 15:12:00|12963.9|12951.9|12963.9|12951.9|12963.9|12951.9|12963.9|12951.9|0
1634310730000|2021-10-15 15:12:10|||||||||11
1634310740000|2021-10-15 15:12:20|12959.9|12947.9|12959.9|12947.9|12959.9|12947.9|12959.9|12947.9|11
1634310750000|2021-10-15 15:12:30|12960.9|12948.9|12961.4|12949.4|12961.4|12949.4|12960.9|12948.9|1
1634310760000|2021-10-15 15:12:40|12961.1|12949.1|12960.9|12948.9|12961.1|12949.1|12960.9|12948.9|0
1634310770000|2021-10-15 15:12:50|12963.9|12951.9|12963.9|12951.9|12963.9|12951.9|12963.9|12951.9|5
1634310780000|2021-10-15 15:13:00|12962.9|12950.9|12965.4|12953.4|12966.4|12954.4|12962.9|12950.9|0
1634310790000|2021-10-15 15:13:10|12966.4|12954.4|12966.4|12954.4|12966.4|12954.4|12966.4|12954.4|0
1634310810000|2021-10-15 15:13:30|12968.3|12956.3|12968.3|12956.3|12968.3|12956.3|12968.3|12956.3|0
1634310820000|2021-10-15 15:13:40|12969.3|12957.3|12973.4|12953.4|12973.4|12957.6|12968.3|12953.4|5
1634310830000|2021-10-15 15:13:50|12969.6|12957.6|12969.3|12957.3|12970.6|12958.6|12969.3|12957.3|4
1634310840000|2021-10-15 15:14:00|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|1
1634310850000|2021-10-15 15:14:10|12974.4|12954.4|12970.6|12958.6|12974.4|12958.6|12970.6|12954.4|0
1634310860000|2021-10-15 15:14:20|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|3
1634310870000|2021-10-15 15:14:30|12971.4|12959.4|12971.4|12959.4|12971.4|12959.4|12971.4|12959.4|0
1634310880000|2021-10-15 15:14:40|12971.6|12959.6|12971.9|12959.9|12971.9|12959.9|12971.6|12959.6|0
1634310910000|2021-10-15 15:15:10|12971.4|12959.4|12971.4|12959.4|12971.4|12959.4|12971.4|12959.4|2
1634310920000|2021-10-15 15:15:20|12973.9|12961.9|12976.1|12964.1|12976.1|12964.1|12973.9|12961.9|4
1634310930000|2021-10-15 15:15:30|12975.1|12963.1|12975.1|12963.1|12975.1|12963.1|12975.1|12963.1|0
1634310940000|2021-10-15 15:15:40|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|0
1634310960000|2021-10-15 15:16:00|12975.1|12963.1|12974.4|12962.4|12975.1|12963.1|12974.4|12962.4|6
1634310970000|2021-10-15 15:16:10|||||||||2
1634310990000|2021-10-15 15:16:30|12977.6|12957.6|12977.9|12957.9|12977.9|12957.9|12977.6|12957.6|0
1634311010000|2021-10-15 15:16:50|||||||||5
1634311020000|2021-10-15 15:17:00|12977.6|12957.6|12978.6|12958.6|12979.9|12959.9|12977.6|12957.6|1
1634311030000|2021-10-15 15:17:10|12979.1|12959.1|12979.1|12959.1|12979.1|12959.1|12979.1|12959.1|0
1634311040000|2021-10-15 15:17:20|12974.9|12962.9|12974.6|12962.6|12974.9|12962.9|12974.6|12962.6|0
1634311050000|2021-10-15 15:17:30|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|2
1634311090000|2021-10-15 15:18:10|12973.4|12961.4|12973.4|12961.4|12973.4|12961.4|12973.4|12961.4|0
1634311100000|2021-10-15 15:18:20|12977.3|12965.3|12975.3|12963.3|12977.3|12965.3|12975.3|12963.3|0
1634311110000|2021-10-15 15:18:30|12977.3|12965.3|12975.3|12963.3|12977.3|12965.3|12975.3|12963.3|0
1634311120000|2021-10-15 15:18:40|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|0
1634311170000|2021-10-15 15:19:30|12973.4|12961.4|12973.4|12961.4|12973.4|12961.4|12973.4|12961.4|0
1634311200000|2021-10-15 15:20:00|12973.1|12961.1|12974.1|12962.1|12975.1|12963.1|12973.1|12961.1|3
1634311210000|2021-10-15 15:20:10|12973.3|12961.3|12972.3|12960.3|12973.3|12961.3|12972.3|12960.3|2
1634311220000|2021-10-15 15:20:20|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|0
1634311240000|2021-10-15 15:20:40|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|0
1634311260000|2021-10-15 15:21:00|||||||||3
1634311270000|2021-10-15 15:21:10|12970.4|12958.4|12970.9|12958.9|12970.9|12958.9|12970.4|12958.4|5
1634311290000|2021-10-15 15:21:30|12972.9|12960.9|12977.4|12957.4|12977.6|12960.9|12972.9|12957.4|0
1634311300000|2021-10-15 15:21:40|12977.1|12957.1|12966.9|12954.9|12977.1|12957.8|12965.9|12953.9|4
1634311310000|2021-10-15 15:21:50|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|1
1634311320000|2021-10-15 15:22:00|12966.7|12954.7|12970|12958|12970|12958|12966.7|12954.7|2
1634311330000|2021-10-15 15:22:10|12968.6|12956.6|12971.4|12959.4|12975.1|12959.4|12968.6|12953.2|3
1634311340000|2021-10-15 15:22:20|12972.4|12960.4|12976.1|12956.1|12976.1|12960.4|12972.4|12956.1|0
1634311350000|2021-10-15 15:22:30|12975.2|12955.2|12974.2|12954.2|12975.2|12955.2|12974.2|12954.2|0
1634311360000|2021-10-15 15:22:40|12975.2|12955.2|12976.1|12956.1|12976.1|12956.1|12975.2|12955.2|0
1634311370000|2021-10-15 15:22:50|12975.6|12963.6|12975.4|12963.4|12975.6|12963.6|12974.4|12962.4|0
1634311380000|2021-10-15 15:23:00|12974.4|12962.4|12974.4|12962.4|12974.6|12962.6|12974.4|12962.4|0
1634311390000|2021-10-15 15:23:10|12974.6|12962.6|12974.6|12962.6|12974.6|12962.6|12974.6|12962.6|0
1634311410000|2021-10-15 15:23:30|12976.6|12964.6|12977.4|12965.4|12977.9|12965.9|12976.6|12964.6|2
1634311470000|2021-10-15 15:24:30|12977.6|12965.6|12978.1|12966.1|12980.3|12968.3|12977.6|12965.6|0
1634311480000|2021-10-15 15:24:40|12978.3|12966.3|12979.3|12967.3|12979.3|12967.3|12978.3|12966.3|0
1634311490000|2021-10-15 15:24:50|||||||||2
1634311500000|2021-10-15 15:25:00|12977.1|12965.1|12977.1|12965.1|12979.3|12967.3|12977.1|12965.1|0
1634311510000|2021-10-15 15:25:10|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|0
1634311520000|2021-10-15 15:25:20|12976.1|12964.1|12977.1|12965.1|12977.1|12965.1|12976.1|12964.1|0
1634311530000|2021-10-15 15:25:30|12975.9|12963.9|12975.9|12963.9|12977.1|12965.1|12974.9|12962.9|0
1634311540000|2021-10-15 15:25:40|12974.9|12962.9|12975.9|12963.9|12975.9|12963.9|12974.6|12962.6|0
1634311550000|2021-10-15 15:25:50|||||||||1
1634311560000|2021-10-15 15:26:00|12974.9|12962.9|12975.9|12963.9|12975.9|12963.9|12972.6|12960.6|0
1634311570000|2021-10-15 15:26:10|12976.1|12964.1|12974.9|12962.9|12976.1|12964.1|12974.9|12962.9|5
1634311580000|2021-10-15 15:26:20|12975.9|12963.9|12973.9|12961.9|12975.9|12963.9|12973.9|12961.9|5
1634311600000|2021-10-15 15:26:40|12971.9|12959.9|12971.9|12959.9|12971.9|12959.9|12971.9|12959.9|0
1634311620000|2021-10-15 15:27:00|12971.6|12959.6|12976.2|12956.2|12976.2|12959.6|12971.6|12955.9|10
1634311670000|2021-10-15 15:27:50|12972.9|12960.9|12972.6|12960.6|12972.9|12960.9|12972.6|12960.6|0
1634311680000|2021-10-15 15:28:00|12972.9|12960.9|12972.6|12960.6|12972.9|12960.9|12972.6|12960.6|0
1634311690000|2021-10-15 15:28:10|12972.9|12960.9|12972.4|12960.4|12972.9|12960.9|12971.9|12959.9|3
1634311700000|2021-10-15 15:28:20|12972.2|12960.2|12972.6|12960.6|12972.9|12960.9|12972.2|12960.2|0
1634311710000|2021-10-15 15:28:30|12971.7|12959.7|12971.7|12959.7|12971.7|12959.7|12971.7|12959.7|0
1634311740000|2021-10-15 15:29:00|12972.4|12960.4|12972.4|12960.4|12972.4|12960.4|12972.4|12960.4|4
1634311780000|2021-10-15 15:29:40|12971.9|12959.9|12971.9|12959.9|12971.9|12959.9|12971.9|12959.9|6
1634311790000|2021-10-15 15:29:50|12972.2|12960.2|12975.2|12963.2|12975.2|12963.2|12972.2|12960.2|0
1634311800000|2021-10-15 15:30:00|12976.1|12964.1|12979.4|12967.4|12979.4|12967.4|12975.4|12963.4|0
1634311810000|2021-10-15 15:30:10|||||||||6
1634311830000|2021-10-15 15:30:30|||||||||6
1634311840000|2021-10-15 15:30:40|||||||||9
1634311850000|2021-10-15 15:30:50|12978.1|12966.1|12978.4|12966.4|12978.4|12966.4|12978.1|12966.1|0
1634311880000|2021-10-15 15:31:20|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|0
1634311900000|2021-10-15 15:31:40|||||||||3
1634311920000|2021-10-15 15:32:00|12977.4|12965.4|12977.4|12965.4|12977.4|12965.4|12977.4|12965.4|0
1634311930000|2021-10-15 15:32:10|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|0
1634311950000|2021-10-15 15:32:30|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|4
1634311960000|2021-10-15 15:32:40|12980.4|12968.4|12981.4|12969.4|12981.4|12969.4|12980.4|12968.4|0
1634311970000|2021-10-15 15:32:50|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|4
1634311980000|2021-10-15 15:33:00|12986.1|12966.1|12981.9|12969.9|12986.4|12969.9|12981.9|12966.1|0
1634312000000|2021-10-15 15:33:20|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|0
1634312010000|2021-10-15 15:33:30|12979.7|12967.7|12979.9|12967.9|12979.9|12967.9|12979.7|12967.7|0
1634312020000|2021-10-15 15:33:40|12979.7|12967.7|12979.7|12967.7|12979.9|12967.9|12979.7|12967.7|0
1634312030000|2021-10-15 15:33:50|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|0
1634312040000|2021-10-15 15:34:00|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|0
1634312050000|2021-10-15 15:34:10|12977.4|12965.4|12975.2|12963.2|12977.4|12965.4|12975.2|12963.2|0
1634312060000|2021-10-15 15:34:20|12974.9|12962.9|12978.1|12966.1|12978.1|12966.1|12974.9|12962.9|0
1634312070000|2021-10-15 15:34:30|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|0
1634312110000|2021-10-15 15:35:10|12977.4|12965.4|12977.2|12965.2|12977.4|12965.4|12977.2|12965.2|0
1634312140000|2021-10-15 15:35:40|12976.2|12964.2|12976.2|12964.2|12976.2|12964.2|12976.2|12964.2|0
1634312150000|2021-10-15 15:35:50|12975.9|12963.9|12974.7|12962.7|12975.9|12963.9|12974.7|12962.7|0
1634312160000|2021-10-15 15:36:00|12975.7|12963.7|12975.7|12963.7|12975.7|12963.7|12975.7|12963.7|0
1634312190000|2021-10-15 15:36:30|12976.9|12964.9|12977.2|12965.2|12977.2|12965.2|12976.9|12964.9|2
1634312200000|2021-10-15 15:36:40|12977.4|12965.4|12977.4|12965.4|12977.4|12965.4|12977.4|12965.4|0
1634312210000|2021-10-15 15:36:50|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|0
1634312230000|2021-10-15 15:37:10|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|0
1634312250000|2021-10-15 15:37:30|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|0
1634312260000|2021-10-15 15:37:40|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|0
1634312270000|2021-10-15 15:37:50|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|0
1634312290000|2021-10-15 15:38:10|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|0
1634312320000|2021-10-15 15:38:40|12975.7|12963.7|12975.2|12963.2|12975.7|12963.7|12975.2|12963.2|5
1634312330000|2021-10-15 15:38:50|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|0
1634312350000|2021-10-15 15:39:10|||||||||1
1634312380000|2021-10-15 15:39:40|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|0
1634312390000|2021-10-15 15:39:50|12973.5|12961.5|12972|12960|12973.5|12961.5|12971|12959|1
1634312400000|2021-10-15 15:40:00|12971|12959|12971.5|12959.5|12971.5|12959.5|12971|12959|1
1634312430000|2021-10-15 15:40:30|12969.3|12957.3|12969.3|12957.3|12969.3|12957.3|12969.3|12957.3|1
1634312440000|2021-10-15 15:40:40|12969|12957|12967.3|12955.3|12969.3|12957.3|12967.3|12955.3|1
1634312450000|2021-10-15 15:40:50|12967.6|12955.6|12969.5|12957.5|12969.5|12957.5|12967.6|12955.6|0
1634312460000|2021-10-15 15:41:00|12967.6|12955.6|12968|12956|12968.3|12956.3|12967.3|12955.3|1
1634312470000|2021-10-15 15:41:10|12968.3|12956.3|12968.3|12956.3|12968.3|12956.3|12968.3|12956.3|1
1634312480000|2021-10-15 15:41:20|12969.5|12957.5|12969.5|12957.5|12969.5|12957.5|12969.5|12957.5|0
1634312490000|2021-10-15 15:41:30|12970.5|12958.5|12970.5|12958.5|12970.5|12958.5|12970.5|12958.5|0
1634312520000|2021-10-15 15:42:00|12971.5|12959.5|12972|12960|12972|12960|12971.5|12959.5|5
1634312530000|2021-10-15 15:42:10|12974.3|12962.3|12974|12962|12974.3|12962.3|12974|12962|7
1634312560000|2021-10-15 15:42:40|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|0
1634312600000|2021-10-15 15:43:20|12973|12961|12974.3|12962.3|12974.3|12962.3|12973|12961|0
1634312620000|2021-10-15 15:43:40|12974.6|12962.6|12974.3|12962.3|12974.6|12962.6|12974.3|12962.3|1
1634312640000|2021-10-15 15:44:00|12974.6|12962.6|12974.6|12962.6|12974.6|12962.6|12974.6|12962.6|21
1634312650000|2021-10-15 15:44:10|12975.6|12963.6|12976.8|12964.8|12976.8|12964.8|12975.6|12963.6|10
1634312660000|2021-10-15 15:44:20|12977.8|12965.8|12977.8|12965.8|12977.8|12965.8|12977.8|12965.8|0
1634312670000|2021-10-15 15:44:30|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|0
1634312700000|2021-10-15 15:45:00|12979|12967|12979|12967|12979|12967|12979|12967|0
1634312710000|2021-10-15 15:45:10|12978.8|12966.8|12978.8|12966.8|12978.8|12966.8|12978.8|12966.8|0
1634312760000|2021-10-15 15:46:00|12979|12967|12979|12967|12979|12967|12979|12967|0
1634312770000|2021-10-15 15:46:10|12977.1|12965.1|12977.1|12965.1|12977.1|12965.1|12977.1|12965.1|0
1634312780000|2021-10-15 15:46:20|||||||||2
1634312790000|2021-10-15 15:46:30|12975.1|12963.1|12973.8|12961.8|12975.1|12963.1|12973.8|12961.8|7
1634312810000|2021-10-15 15:46:50|12974.8|12962.8|12975.8|12963.8|12975.8|12963.8|12974.8|12962.8|4
1634312820000|2021-10-15 15:47:00|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|12974.6|12962.6|4
1634312830000|2021-10-15 15:47:10|||||||||4
1634312840000|2021-10-15 15:47:20|12972.6|12960.6|12972.6|12960.6|12972.6|12960.6|12972.6|12960.6|0
1634312850000|2021-10-15 15:47:30|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|4
1634312860000|2021-10-15 15:47:40|12972.6|12960.6|12974.6|12962.6|12974.6|12962.6|12972.6|12960.6|4
1634312870000|2021-10-15 15:47:50|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|0
1634312880000|2021-10-15 15:48:00|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|0
1634312890000|2021-10-15 15:48:10|12974.3|12962.3|12974.6|12962.6|12974.6|12962.6|12974.3|12962.3|4
1634312900000|2021-10-15 15:48:20|12975.6|12963.6|12975.6|12963.6|12975.6|12963.6|12975.6|12963.6|5
1634312910000|2021-10-15 15:48:30|12975.8|12963.8|12975.8|12963.8|12975.8|12963.8|12975.8|12963.8|4
1634312930000|2021-10-15 15:48:50|12976.8|12964.8|12976.6|12964.6|12977.1|12965.1|12976.6|12964.6|4
1634312940000|2021-10-15 15:49:00|12975.6|12963.6|12976.6|12964.6|12976.6|12964.6|12975.1|12963.1|5
1634312950000|2021-10-15 15:49:10|12975.6|12963.6|12974.3|12962.3|12976.6|12964.6|12974.3|12962.3|8
1634312960000|2021-10-15 15:49:20|12972.3|12960.3|12972.1|12960.1|12972.3|12960.3|12972.1|12960.1|0
1634312970000|2021-10-15 15:49:30|12974.1|12962.1|12972.4|12960.4|12974.1|12962.1|12972.1|12960.1|8
1634312980000|2021-10-15 15:49:40|12972.6|12960.6|12972.6|12960.6|12972.6|12960.6|12972.6|12960.6|4
1634312990000|2021-10-15 15:49:50|12972.4|12960.4|12974.9|12962.9|12974.9|12962.9|12972.4|12960.4|9
1634313000000|2021-10-15 15:50:00|12974.6|12962.6|12974.6|12962.6|12974.6|12962.6|12974.6|12962.6|0
1634313010000|2021-10-15 15:50:10|12972.6|12960.6|12971.1|12959.1|12972.6|12960.6|12971.1|12959.1|10
1634313020000|2021-10-15 15:50:20|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|4
1634313030000|2021-10-15 15:50:30|12972.6|12960.6|12975.6|12963.6|12975.6|12963.6|12972.4|12960.4|9
1634313040000|2021-10-15 15:50:40|12975.3|12963.3|12975.6|12963.6|12975.6|12963.6|12975.3|12963.3|4
1634313050000|2021-10-15 15:50:50|12975.3|12963.3|12975.6|12963.6|12975.6|12963.6|12975.3|12963.3|8
1634313060000|2021-10-15 15:51:00|12976.1|12964.1|12978.1|12966.1|12978.1|12966.1|12976.1|12964.1|4
1634313070000|2021-10-15 15:51:10|12977.8|12965.8|12977.8|12965.8|12977.8|12965.8|12977.8|12965.8|5
1634313080000|2021-10-15 15:51:20|12977.6|12965.6|12977.8|12965.8|12977.8|12965.8|12977.6|12965.6|9
1634313090000|2021-10-15 15:51:30|12978.1|12966.1|12978.4|12966.4|12978.4|12966.4|12978.1|12966.1|4
1634313100000|2021-10-15 15:51:40|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|4
1634313110000|2021-10-15 15:51:50|12978.4|12966.4|12978.6|12966.6|12978.6|12966.6|12978.1|12966.1|4
1634313120000|2021-10-15 15:52:00|||||||||4
1634313130000|2021-10-15 15:52:10|12977.6|12965.6|12978.6|12966.6|12978.6|12966.6|12977.6|12965.6|6
1634313140000|2021-10-15 15:52:20|12981.6|12969.6|12983.1|12971.1|12983.8|12971.8|12981.6|12969.6|9
1634313150000|2021-10-15 15:52:30|12982.8|12970.8|12983.8|12971.8|12984.1|12972.1|12982.8|12970.8|0
1634313160000|2021-10-15 15:52:40|12984.1|12972.1|12983.8|12971.8|12984.1|12972.1|12983.8|12971.8|2
1634313170000|2021-10-15 15:52:50|12984.1|12972.1|12985.1|12973.1|12985.1|12973.1|12984.1|12972.1|7
1634313180000|2021-10-15 15:53:00|12988.6|12968.6|12984.4|12972.4|12988.6|12972.4|12984.1|12967.8|4
1634313190000|2021-10-15 15:53:10|12983|12971|12983|12971|12987.6|12972.4|12983|12967.6|5
1634313220000|2021-10-15 15:53:40|12983.1|12971.1|12983.1|12971.1|12983.1|12971.1|12983.1|12971.1|0
1634313270000|2021-10-15 15:54:30|12982.8|12970.8|12982.8|12970.8|12982.8|12970.8|12982.8|12970.8|0
1634313290000|2021-10-15 15:54:50|||||||||4
1634313300000|2021-10-15 15:55:00|12983.5|12971.5|12983.5|12971.5|12983.5|12971.5|12983.5|12971.5|0
1634313330000|2021-10-15 15:55:30|12982.5|12970.5|12982.8|12970.8|12982.8|12970.8|12982.5|12970.5|6
1634313340000|2021-10-15 15:55:40|||||||||2
1634313350000|2021-10-15 15:55:50|12980.8|12968.8|12982.3|12970.3|12982.3|12970.3|12980.8|12968.8|2
1634313380000|2021-10-15 15:56:20|12983.8|12971.8|12981.9|12969.9|12983.8|12971.8|12981.9|12969.9|0
1634313400000|2021-10-15 15:56:40|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|6
1634313410000|2021-10-15 15:56:50|||||||||2
1634313430000|2021-10-15 15:57:10|12980.8|12968.8|12980.8|12968.8|12980.8|12968.8|12980.8|12968.8|0
1634313450000|2021-10-15 15:57:30|12978.9|12966.9|12981.8|12969.8|12981.8|12969.8|12978.9|12966.9|6
1634313460000|2021-10-15 15:57:40|12982.3|12970.3|12982.3|12970.3|12982.3|12970.3|12982.3|12970.3|4
1634313470000|2021-10-15 15:57:50|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|0
1634313480000|2021-10-15 15:58:00|||||||||4
1634313490000|2021-10-15 15:58:10|12983.9|12971.9|12983.9|12971.9|12983.9|12971.9|12983.9|12971.9|2
1634313500000|2021-10-15 15:58:20|||||||||2
1634313520000|2021-10-15 15:58:40|12983.3|12971.3|12983.3|12971.3|12983.3|12971.3|12983.3|12971.3|1
1634313530000|2021-10-15 15:58:50|12987.6|12967.6|12987.6|12967.6|12987.6|12967.6|12987.6|12967.6|0
1634313560000|2021-10-15 15:59:20|12988.6|12968.6|12988.6|12968.6|12988.6|12968.6|12988.6|12968.6|0
1634313580000|2021-10-15 15:59:40|12987.6|12967.6|12987.6|12967.6|12987.6|12967.6|12987.6|12967.6|0
1634313590000|2021-10-15 15:59:50|12983.1|12971.1|12982.8|12970.8|12983.1|12971.1|12982.8|12970.8|0
1634313610000|2021-10-15 16:00:10|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|5
1634313620000|2021-10-15 16:00:20|12984.1|12972.1|12984.4|12972.4|12984.4|12972.4|12984.1|12972.1|1
1634313630000|2021-10-15 16:00:30|||||||||10
1634313640000|2021-10-15 16:00:40|12985.4|12973.4|12985.4|12973.4|12985.4|12973.4|12985.4|12973.4|0
1634313650000|2021-10-15 16:00:50|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|2
1634313660000|2021-10-15 16:01:00|12987.4|12975.4|12987.4|12975.4|12987.4|12975.4|12987.4|12975.4|4
1634313670000|2021-10-15 16:01:10|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|4
1634313680000|2021-10-15 16:01:20|||||||||6
1634313730000|2021-10-15 16:02:10|12985.4|12973.4|12984.4|12972.4|12985.4|12973.4|12984.4|12972.4|0
1634313740000|2021-10-15 16:02:20|12984.1|12972.1|12984.1|12972.1|12984.1|12972.1|12984.1|12972.1|4
1634313750000|2021-10-15 16:02:30|||||||||4
1634313760000|2021-10-15 16:02:40|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|4
1634313770000|2021-10-15 16:02:50|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|0
1634313780000|2021-10-15 16:03:00|||||||||2
1634313790000|2021-10-15 16:03:10|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|8
1634313800000|2021-10-15 16:03:20|||||||||8
1634313810000|2021-10-15 16:03:30|12984.2|12972.2|12984.2|12972.2|12984.2|12972.2|12984.2|12972.2|0
1634313820000|2021-10-15 16:03:40|12986.1|12974.1|12986.1|12974.1|12986.1|12974.1|12986.1|12974.1|4
1634313830000|2021-10-15 16:03:50|12984.2|12972.2|12982.2|12970.2|12984.2|12972.2|12982.2|12970.2|4
1634313840000|2021-10-15 16:04:00|12981.2|12969.2|12981.2|12969.2|12981.2|12969.2|12981.2|12969.2|11
1634313850000|2021-10-15 16:04:10|12981.4|12969.4|12981.2|12969.2|12981.4|12969.4|12980.2|12968.2|10
1634313860000|2021-10-15 16:04:20|12980.2|12968.2|12980.2|12968.2|12980.2|12968.2|12980.2|12968.2|15
1634313870000|2021-10-15 16:04:30|||||||||8
1634313880000|2021-10-15 16:04:40|||||||||8
1634313890000|2021-10-15 16:04:50|12981.4|12969.4|12982.2|12970.2|12982.4|12970.4|12981.4|12969.4|4
1634313900000|2021-10-15 16:05:00|||||||||8
1634313910000|2021-10-15 16:05:10|12981.2|12969.2|12980.2|12968.2|12981.2|12969.2|12980.2|12968.2|8
1634313920000|2021-10-15 16:05:20|||||||||8
1634313930000|2021-10-15 16:05:30|||||||||10
1634313940000|2021-10-15 16:05:40|||||||||15
1634313960000|2021-10-15 16:06:00|12981.5|12969.5|12982.4|12970.4|12982.7|12970.7|12981.5|12969.5|15
1634313970000|2021-10-15 16:06:10|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|5
1634313980000|2021-10-15 16:06:20|||||||||15
1634313990000|2021-10-15 16:06:30|12982.4|12970.4|12982.7|12970.7|12982.7|12970.7|12982.4|12970.4|5
1634314000000|2021-10-15 16:06:40|12985.4|12965.4|12985.7|12965.7|12985.9|12970.7|12982.7|12965.4|14
1634314010000|2021-10-15 16:06:50|12985.9|12965.9|12982.2|12970.2|12985.9|12970.5|12982.2|12965.9|0
1634314030000|2021-10-15 16:07:10|12981.9|12969.9|12982.2|12970.2|12982.2|12970.2|12981.9|12969.9|8
1634314040000|2021-10-15 16:07:20|||||||||8
1634314050000|2021-10-15 16:07:30|12981.9|12969.9|12982.2|12970.2|12982.2|12970.2|12981.9|12969.9|8
1634314060000|2021-10-15 16:07:40|12981.7|12969.7|12982.2|12970.2|12982.2|12970.2|12981.7|12969.7|12
1634314070000|2021-10-15 16:07:50|12982.7|12970.7|12982.5|12970.5|12982.7|12970.7|12982.5|12970.5|13
1634314080000|2021-10-15 16:08:00|12982.2|12970.2|12984.2|12972.2|12984.2|12972.2|12982.2|12970.2|8
1634314090000|2021-10-15 16:08:10|12986.2|12974.2|12985.9|12973.9|12986.2|12974.2|12985.2|12973.2|12
1634314100000|2021-10-15 16:08:20|12985|12973|12985|12973|12985|12973|12985|12973|0
1634314110000|2021-10-15 16:08:30|12985.7|12973.7|12986.7|12974.7|12986.7|12974.7|12985.7|12973.7|0
1634314120000|2021-10-15 16:08:40|12986.9|12974.9|12987.5|12975.5|12987.5|12975.5|12986.9|12974.9|5
1634314130000|2021-10-15 16:08:50|12987.7|12975.7|12987.2|12975.2|12987.7|12975.7|12987.2|12975.2|0
1634314140000|2021-10-15 16:09:00|12987.7|12975.7|12987.5|12975.5|12987.7|12975.7|12987.2|12975.2|9
1634314150000|2021-10-15 16:09:10|12987.7|12975.7|12990.9|12970.9|12990.9|12975.7|12987.7|12970.9|4
1634314160000|2021-10-15 16:09:20|12987.2|12975.2|12987.2|12975.2|12987.5|12975.5|12987.2|12975.2|4
1634314180000|2021-10-15 16:09:40|||||||||4
1634314190000|2021-10-15 16:09:50|12990.2|12970.2|12986.9|12974.9|12990.2|12974.9|12986.2|12969.9|10
1634314200000|2021-10-15 16:10:00|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|8
1634314210000|2021-10-15 16:10:10|12988.7|12976.7|12988.1|12976.1|12988.9|12976.9|12988.1|12976.1|12
1634314220000|2021-10-15 16:10:20|12988.4|12976.4|12988.7|12976.7|12988.7|12976.7|12988.4|12976.4|0
1634314230000|2021-10-15 16:10:30|12990.7|12978.7|12989.5|12977.5|12991.2|12979.2|12989.2|12977.2|11
1634314240000|2021-10-15 16:10:40|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|4
1634314250000|2021-10-15 16:10:50|12990.7|12978.7|12990.7|12978.7|12990.7|12978.7|12990.7|12978.7|8
1634314260000|2021-10-15 16:11:00|12991.7|12979.7|12991.7|12979.7|12991.7|12979.7|12991.7|12979.7|8
1634314270000|2021-10-15 16:11:10|12990.7|12978.7|12990.4|12978.4|12990.7|12978.7|12990.4|12978.4|12
1634314280000|2021-10-15 16:11:20|12993.7|12973.7|12990.4|12978.4|12993.7|12978.4|12990.2|12973.7|0
1634314290000|2021-10-15 16:11:30|12990.7|12978.7|12990.7|12978.7|12990.7|12978.7|12990.7|12978.7|1
1634314300000|2021-10-15 16:11:40|12990.4|12978.4|12990.4|12978.4|12990.4|12978.4|12990.4|12978.4|0
1634314310000|2021-10-15 16:11:50|12990.2|12978.2|12988.9|12976.9|12990.2|12978.2|12988.9|12976.9|4
1634314330000|2021-10-15 16:12:10|12988.4|12976.4|12988.2|12976.2|12988.4|12976.4|12988.2|12976.2|2
1634314340000|2021-10-15 16:12:20|12989.2|12977.2|12990.2|12978.2|12990.2|12978.2|12989.2|12977.2|2
1634314360000|2021-10-15 16:12:40|12990.5|12978.5|12990.5|12978.5|12990.5|12978.5|12990.5|12978.5|4
1634314370000|2021-10-15 16:12:50|12990.7|12978.7|12990.7|12978.7|12990.7|12978.7|12990.7|12978.7|0
1634314380000|2021-10-15 16:13:00|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|4
1634314390000|2021-10-15 16:13:10|12992.9|12972.9|12992.2|12972.2|12992.9|12976.7|12988.7|12972.2|5
1634314400000|2021-10-15 16:13:20|12988.4|12976.4|12988.4|12976.4|12988.4|12976.4|12988.4|12976.4|0
1634314410000|2021-10-15 16:13:30|12989.4|12977.4|12994.7|12974.7|12994.7|12978.7|12989.4|12973.9|4
1634314420000|2021-10-15 16:13:40|12993.9|12973.9|12993.7|12973.7|12994.7|12974.7|12993.7|12973.7|0
1634314430000|2021-10-15 16:13:50|12989.4|12977.4|12989.4|12977.4|12989.4|12977.4|12989.4|12977.4|0
1634314440000|2021-10-15 16:14:00|12988.4|12976.4|12989|12977|12989|12977|12988.4|12976.4|0
1634314450000|2021-10-15 16:14:10|12988.7|12976.7|12989.5|12977.5|12989.5|12977.5|12988.7|12976.7|5
1634314460000|2021-10-15 16:14:20|12989.7|12977.7|12989.5|12977.5|12989.7|12977.7|12989.5|12977.5|2
1634314470000|2021-10-15 16:14:30|||||||||2
1634314480000|2021-10-15 16:14:40|12990.5|12978.5|12990.5|12978.5|12990.5|12978.5|12989.5|12977.5|0
1634314500000|2021-10-15 16:15:00|12991.5|12979.5|12991.5|12979.5|12991.5|12979.5|12991.5|12979.5|0
1634314540000|2021-10-15 16:15:40|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|0
1634314570000|2021-10-15 16:16:10|12989.2|12977.2|12989.2|12977.2|12989.2|12977.2|12989.2|12977.2|2
1634314580000|2021-10-15 16:16:20|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|6
1634314590000|2021-10-15 16:16:30|12989.2|12977.2|12989.9|12969.9|12990.2|12977.2|12986.5|12969.9|5
1634314600000|2021-10-15 16:16:40|12990.2|12970.2|12990.2|12970.2|12990.2|12970.2|12990.2|12970.2|0
1634314620000|2021-10-15 16:17:00|12987.2|12975.2|12987.3|12975.3|12987.3|12975.3|12987.2|12975.2|4
1634314630000|2021-10-15 16:17:10|||||||||6
1634314640000|2021-10-15 16:17:20|||||||||6
1634314650000|2021-10-15 16:17:30|||||||||8
1634314660000|2021-10-15 16:17:40|||||||||6
1634314670000|2021-10-15 16:17:50|||||||||8
1634314680000|2021-10-15 16:18:00|||||||||6
1634314690000|2021-10-15 16:18:10|||||||||8
1634314700000|2021-10-15 16:18:20|||||||||8
1634314710000|2021-10-15 16:18:30|12986.5|12974.5|12986.5|12974.5|12986.7|12974.7|12986.5|12974.5|12
1634314720000|2021-10-15 16:18:40|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|4
1634314730000|2021-10-15 16:18:50|12987|12975|12987|12975|12987|12975|12987|12975|0
1634314750000|2021-10-15 16:19:10|12987.3|12975.3|12987.3|12975.3|12987.3|12975.3|12987.3|12975.3|8
1634314760000|2021-10-15 16:19:20|||||||||12
1634314770000|2021-10-15 16:19:30|12989.2|12977.2|12987.7|12975.7|12989.2|12977.2|12987.7|12975.7|12
1634314780000|2021-10-15 16:19:40|12991.2|12971.2|12990.2|12978.2|12991.2|12978.2|12990.2|12971|0
1634314790000|2021-10-15 16:19:50|12990.4|12978.4|12995|12975|12995|12979.5|12990.4|12974.7|5
1634314800000|2021-10-15 16:20:00|12991.2|12979.2|12991.5|12979.5|12991.5|12979.5|12991.2|12979.2|4
1634314820000|2021-10-15 16:20:20|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|2
1634314830000|2021-10-15 16:20:30|||||||||6
1634314840000|2021-10-15 16:20:40|||||||||4
1634314850000|2021-10-15 16:20:50|12991.5|12979.5|12991.5|12979.5|12991.8|12979.8|12991.5|12979.5|12
1634314860000|2021-10-15 16:21:00|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|0
1634314870000|2021-10-15 16:21:10|12991.5|12979.5|12991.8|12979.8|12991.8|12979.8|12991.5|12979.5|4
1634314880000|2021-10-15 16:21:20|||||||||4
1634314890000|2021-10-15 16:21:30|||||||||6
1634314900000|2021-10-15 16:21:40|12991.5|12979.5|12991.5|12979.5|12991.5|12979.5|12991.5|12979.5|6
1634314910000|2021-10-15 16:21:50|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|0
1634314920000|2021-10-15 16:22:00|||||||||5
1634314930000|2021-10-15 16:22:10|12991.2|12979.2|12991.8|12979.8|12991.8|12979.8|12991.2|12979.2|4
1634314940000|2021-10-15 16:22:20|12991.2|12979.2|12991.8|12979.8|12991.8|12979.8|12991.2|12979.2|4
1634314950000|2021-10-15 16:22:30|12991|12979|12991|12979|12991|12979|12991|12979|5
1634314960000|2021-10-15 16:22:40|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|0
1634314970000|2021-10-15 16:22:50|12991|12979|12991|12979|12991|12979|12991|12979|0
1634314990000|2021-10-15 16:23:10|12989|12977|12989|12977|12989|12977|12989|12977|0
1634315020000|2021-10-15 16:23:40|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|0
1634315030000|2021-10-15 16:23:50|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|12989|12977|4
1634315040000|2021-10-15 16:24:00|12989.5|12977.5|12989.3|12977.3|12989.8|12977.8|12989.3|12977.3|2
1634315050000|2021-10-15 16:24:10|12989.5|12977.5|12989.8|12977.8|12989.8|12977.8|12989.5|12977.5|2
1634315060000|2021-10-15 16:24:20|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|8
1634315070000|2021-10-15 16:24:30|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|2
1634315080000|2021-10-15 16:24:40|||||||||8
1634315090000|2021-10-15 16:24:50|12989.5|12977.5|12989.3|12977.3|12989.5|12977.5|12989.3|12977.3|6
1634315100000|2021-10-15 16:25:00|||||||||6
1634315110000|2021-10-15 16:25:10|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|6
1634315120000|2021-10-15 16:25:20|12989.3|12977.3|12989.5|12977.5|12989.5|12977.5|12989.3|12977.3|0
1634315130000|2021-10-15 16:25:30|12993|12973|12992.5|12972.5|12993|12973|12992.5|12972.5|11
1634315140000|2021-10-15 16:25:40|12992.2|12972.2|12992|12972|12992.2|12972.2|12992|12972|0
1634315150000|2021-10-15 16:25:50|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|0
1634315170000|2021-10-15 16:26:10|12988.5|12976.5|12988.5|12976.5|12988.5|12976.5|12988.5|12976.5|0
1634315200000|2021-10-15 16:26:40|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|0
1634315210000|2021-10-15 16:26:50|12988.5|12976.5|12988.5|12976.5|12988.5|12976.5|12988.5|12976.5|5
1634315240000|2021-10-15 16:27:20|12990.5|12978.5|12990.5|12978.5|12990.5|12978.5|12990.5|12978.5|0
1634315250000|2021-10-15 16:27:30|12990.8|12978.8|12990.8|12978.8|12990.8|12978.8|12990.8|12978.8|0
1634315260000|2021-10-15 16:27:40|12990.2|12978.2|12988.5|12976.5|12990.5|12978.5|12988.5|12976.5|2
1634315270000|2021-10-15 16:27:50|12986.3|12974.3|12981.3|12969.3|12986.3|12974.3|12981.3|12969.3|7
1634315280000|2021-10-15 16:28:00|12981|12969|12983|12971|12983|12971|12981|12969|1
1634315300000|2021-10-15 16:28:20|12983.3|12971.3|12983.3|12971.3|12983.3|12971.3|12983.3|12971.3|0
1634315310000|2021-10-15 16:28:30|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|12984.2|12972.2|0
1634315340000|2021-10-15 16:29:00|12987.2|12975.2|12986.2|12974.2|12987.2|12975.2|12986.2|12974.2|0
1634315350000|2021-10-15 16:29:10|12985.2|12973.2|12984.3|12972.3|12985.2|12973.2|12984.3|12972.3|0
1634315370000|2021-10-15 16:29:30|12983.3|12971.3|12983.3|12971.3|12983.3|12971.3|12983.3|12971.3|0
1634315400000|2021-10-15 16:30:00|12983.5|12971.5|12983.3|12971.3|12983.5|12971.5|12983.3|12971.3|0
1634315410000|2021-10-15 16:30:10|12982.3|12970.3|12983.3|12971.3|12983.3|12971.3|12982.3|12970.3|4
1634315420000|2021-10-15 16:30:20|12983|12971|12983.3|12971.3|12983.3|12971.3|12983|12971|4
1634315430000|2021-10-15 16:30:30|12983|12971|12983|12971|12983|12971|12983|12971|6
1634315440000|2021-10-15 16:30:40|12982.7|12970.7|12983|12971|12983|12971|12982.7|12970.7|6
1634315460000|2021-10-15 16:31:00|12982.8|12970.8|12981.2|12969.2|12982.8|12970.8|12981.2|12969.2|8
1634315470000|2021-10-15 16:31:10|12982.3|12970.3|12981.8|12969.8|12982.3|12970.3|12981.8|12969.8|10
1634315480000|2021-10-15 16:31:20|12980|12968|12979.8|12967.8|12980|12968|12979.8|12967.8|0
1634315490000|2021-10-15 16:31:30|12980|12968|12976.6|12964.6|12980|12968|12976.6|12964.6|0
1634315500000|2021-10-15 16:31:40|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|5
1634315510000|2021-10-15 16:31:50|||||||||5
1634315520000|2021-10-15 16:32:00|12976.8|12964.8|12976.6|12964.6|12976.8|12964.8|12976.6|12964.6|4
1634315550000|2021-10-15 16:32:30|12976.8|12964.8|12976.8|12964.8|12976.8|12964.8|12976.8|12964.8|0
1634315570000|2021-10-15 16:32:50|12976.6|12964.6|12976.8|12964.8|12976.8|12964.8|12976.6|12964.6|0
1634315580000|2021-10-15 16:33:00|12976.6|12964.6|12976.6|12964.6|12976.6|12964.6|12976.6|12964.6|5
1634315590000|2021-10-15 16:33:10|12977.3|12965.3|12977.3|12965.3|12977.3|12965.3|12977.3|12965.3|4
1634315600000|2021-10-15 16:33:20|12977.1|12965.1|12976.8|12964.8|12977.1|12965.1|12976.8|12964.8|5
1634315610000|2021-10-15 16:33:30|12978.8|12966.8|12978.3|12966.3|12979.6|12967.6|12978.3|12966.3|0
1634315630000|2021-10-15 16:33:50|12978.1|12966.1|12979.3|12967.3|12979.8|12967.8|12978.1|12966.1|10
1634315640000|2021-10-15 16:34:00|12979.6|12967.6|12979.6|12967.6|12979.6|12967.6|12979.6|12967.6|0
1634315650000|2021-10-15 16:34:10|12979.8|12967.8|12979.1|12967.1|12979.8|12967.8|12979.1|12967.1|4
1634315660000|2021-10-15 16:34:20|12978.1|12966.1|12978.3|12966.3|12978.3|12966.3|12978.1|12966.1|4
1634315670000|2021-10-15 16:34:30|12978.6|12966.6|12978.6|12966.6|12978.6|12966.6|12978.6|12966.6|0
1634315690000|2021-10-15 16:34:50|12979.9|12967.9|12979.9|12967.9|12979.9|12967.9|12979.9|12967.9|0
1634315700000|2021-10-15 16:35:00|12979.3|12967.3|12979.1|12967.1|12979.3|12967.3|12979.1|12967.1|4
1634315710000|2021-10-15 16:35:10|12978.8|12966.8|12977.8|12965.8|12978.8|12966.8|12977.8|12965.8|11
1634315720000|2021-10-15 16:35:20|12978.8|12966.8|12978.8|12966.8|12978.8|12966.8|12978.8|12966.8|0
1634315730000|2021-10-15 16:35:30|||||||||12
1634315740000|2021-10-15 16:35:40|||||||||1
1634315750000|2021-10-15 16:35:50|12980.8|12968.8|12980.8|12968.8|12980.8|12968.8|12980.8|12968.8|9
1634315760000|2021-10-15 16:36:00|12980.3|12968.3|12981.3|12969.3|12981.3|12969.3|12980.3|12968.3|23
1634315770000|2021-10-15 16:36:10|12981.1|12969.1|12981.3|12969.3|12981.3|12969.3|12981.1|12969.1|4
1634315780000|2021-10-15 16:36:20|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|12981.3|12969.3|4
1634315790000|2021-10-15 16:36:30|||||||||2
1634315800000|2021-10-15 16:36:40|12981.3|12969.3|12983.3|12971.3|12983.3|12971.3|12981.3|12969.3|7
1634315810000|2021-10-15 16:36:50|12983|12971|12983.3|12971.3|12983.3|12971.3|12983|12971|3
1634315820000|2021-10-15 16:37:00|12983.6|12971.6|12983.6|12971.6|12983.6|12971.6|12983.6|12971.6|1
1634315830000|2021-10-15 16:37:10|12981.6|12969.6|12982.4|12970.4|12982.4|12970.4|12981.6|12969.6|20
1634315840000|2021-10-15 16:37:20|12982.1|12970.1|12982.6|12970.6|12982.6|12970.6|12982.1|12970.1|6
1634315850000|2021-10-15 16:37:30|12982.9|12970.9|12982.4|12970.4|12986.1|12970.9|12981.6|12966.1|4
1634315860000|2021-10-15 16:37:40|12981.9|12969.9|12981.9|12969.9|12981.9|12969.9|12981.9|12969.9|11
1634315870000|2021-10-15 16:37:50|12982.1|12970.1|12984.1|12972.1|12984.1|12972.1|12982.1|12970.1|4
1634315880000|2021-10-15 16:38:00|12983.8|12971.8|12984.1|12972.1|12984.1|12972.1|12983.8|12971.8|1
1634315890000|2021-10-15 16:38:10|12984.4|12972.4|12984.1|12972.1|12984.4|12972.4|12984.1|12972.1|3
1634315900000|2021-10-15 16:38:20|12982.1|12970.1|12982.1|12970.1|12982.1|12970.1|12982.1|12970.1|3
1634315910000|2021-10-15 16:38:30|12981.9|12969.9|12982.4|12970.4|12982.4|12970.4|12981.9|12969.9|4
1634315920000|2021-10-15 16:38:40|12983.4|12971.4|12982.9|12970.9|12983.4|12971.4|12982.6|12970.6|30
1634315930000|2021-10-15 16:38:50|12983.4|12971.4|12985.4|12973.4|12985.4|12973.4|12983.4|12971.4|5
1634315940000|2021-10-15 16:39:00|12986.4|12974.4|12987.1|12975.1|12987.6|12975.6|12986.4|12974.4|7
1634315950000|2021-10-15 16:39:10|12986.9|12974.9|12986.9|12974.9|12986.9|12974.9|12986.9|12974.9|0
1634315970000|2021-10-15 16:39:30|12987.1|12975.1|12987.1|12975.1|12987.1|12975.1|12987.1|12975.1|0
1634315980000|2021-10-15 16:39:40|12986.9|12974.9|12987.1|12975.1|12987.4|12975.4|12986.9|12974.9|1
1634315990000|2021-10-15 16:39:50|12987.4|12975.4|12987.4|12975.4|12987.4|12975.4|12986.9|12974.9|2
1634316000000|2021-10-15 16:40:00|12988.4|12976.4|12988.6|12976.6|12988.6|12976.6|12988.4|12976.4|4
1634316010000|2021-10-15 16:40:10|12989.9|12977.9|12990.4|12978.4|12990.4|12978.4|12989.9|12977.9|7
1634316020000|2021-10-15 16:40:20|12990.7|12978.7|12990.7|12978.7|12990.7|12978.7|12990.7|12978.7|4
1634316030000|2021-10-15 16:40:30|12992.6|12980.6|12992.4|12980.4|12992.6|12980.6|12992.4|12980.4|0
1634316040000|2021-10-15 16:40:40|12992.9|12980.9|12992.6|12980.6|12992.9|12980.9|12992.6|12980.6|2
1634316050000|2021-10-15 16:40:50|12992.9|12980.9|12992.6|12980.6|12992.9|12980.9|12992.6|12980.6|2
1634316060000|2021-10-15 16:41:00|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|2
1634316080000|2021-10-15 16:41:20|12992.7|12980.7|12992.7|12980.7|12992.9|12980.9|12992.7|12980.7|10
1634316090000|2021-10-15 16:41:30|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|0
1634316110000|2021-10-15 16:41:50|||||||||5
1634316120000|2021-10-15 16:42:00|12992.9|12980.9|12992.9|12980.9|12992.9|12980.9|12992.7|12980.7|6
1634316140000|2021-10-15 16:42:20|12992.4|12980.4|12992.9|12980.9|12992.9|12980.9|12992.4|12980.4|12
1634316150000|2021-10-15 16:42:30|12992.7|12980.7|12992.9|12980.9|12992.9|12980.9|12992.7|12980.7|14
1634316160000|2021-10-15 16:42:40|||||||||1
1634316170000|2021-10-15 16:42:50|12991.6|12979.6|12986.6|12974.6|12991.6|12979.6|12986.4|12969.8|34
1634316180000|2021-10-15 16:43:00|12987.6|12975.6|12986.6|12974.6|12987.6|12975.6|12986.6|12974.6|0
1634316190000|2021-10-15 16:43:10|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|0
1634316200000|2021-10-15 16:43:20|12985.4|12973.4|12982.6|12970.6|12985.4|12973.4|12982.1|12970.1|1
1634316210000|2021-10-15 16:43:30|12981.6|12969.6|12982.4|12970.4|12982.4|12970.4|12980.4|12968.4|0
1634316220000|2021-10-15 16:43:40|12981.1|12969.1|12981.1|12969.1|12981.1|12969.1|12981.1|12969.1|0
1634316230000|2021-10-15 16:43:50|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|0
1634316240000|2021-10-15 16:44:00|12981.1|12969.1|12983.4|12971.4|12983.4|12971.4|12981.1|12969.1|11
1634316250000|2021-10-15 16:44:10|12982.4|12970.4|12983.9|12971.9|12984.2|12972.2|12982.4|12970.4|8
1634316260000|2021-10-15 16:44:20|12982.7|12970.7|12982.7|12970.7|12982.7|12970.7|12982.7|12970.7|0
1634316270000|2021-10-15 16:44:30|12982.9|12970.9|12982.7|12970.7|12982.9|12970.9|12982.7|12970.7|5
1634316280000|2021-10-15 16:44:40|12982.4|12970.4|12982.7|12970.7|12982.7|12970.7|12982.4|12970.4|15
1634316290000|2021-10-15 16:44:50|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|10
1634316300000|2021-10-15 16:45:00|12981.4|12969.4|12980.6|12968.6|12981.4|12969.4|12980.4|12968.4|15
1634316310000|2021-10-15 16:45:10|12981.6|12969.6|12980.6|12968.6|12981.6|12969.6|12980.6|12968.6|5
1634316320000|2021-10-15 16:45:20|12980.4|12968.4|12977.9|12965.9|12980.4|12968.4|12977.9|12965.9|5
1634316330000|2021-10-15 16:45:30|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|0
1634316340000|2021-10-15 16:45:40|12976.6|12964.6|12980.2|12968.2|12983.4|12968.2|12976.6|12963.4|20
1634316350000|2021-10-15 16:45:50|12978.9|12966.9|12980.4|12968.4|12980.4|12968.4|12978.9|12966.9|2
1634316360000|2021-10-15 16:46:00|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|0
1634316370000|2021-10-15 16:46:10|12982.9|12970.9|12983.9|12971.9|12983.9|12971.9|12982.7|12970.7|25
1634316380000|2021-10-15 16:46:20|12984.9|12972.9|12983.9|12971.9|12984.9|12972.9|12983.9|12971.9|8
1634316390000|2021-10-15 16:46:30|12983.4|12971.4|12982.4|12970.4|12983.7|12971.7|12982.4|12970.4|0
1634316400000|2021-10-15 16:46:40|||||||||2
1634316410000|2021-10-15 16:46:50|||||||||4
1634316420000|2021-10-15 16:47:00|12984.4|12972.4|12984.7|12972.7|12984.7|12972.7|12984.4|12972.4|4
1634316450000|2021-10-15 16:47:30|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|10
1634316460000|2021-10-15 16:47:40|12983.9|12971.9|12984.1|12972.1|12984.1|12972.1|12982.9|12970.9|3
1634316490000|2021-10-15 16:48:10|12984.2|12972.2|12983.2|12971.2|12984.2|12972.2|12983.2|12971.2|0
1634316500000|2021-10-15 16:48:20|12984.2|12972.2|12984.2|12972.2|12984.2|12972.2|12983.2|12971.2|0
1634316510000|2021-10-15 16:48:30|12983.2|12971.2|12983.2|12971.2|12983.2|12971.2|12983.2|12971.2|0
1634316520000|2021-10-15 16:48:40|12982.2|12970.2|12982.7|12970.7|12982.7|12970.7|12982.2|12970.2|12
1634316540000|2021-10-15 16:49:00|12981.4|12969.4|12980.5|12968.5|12981.4|12969.4|12980.5|12968.5|0
1634316550000|2021-10-15 16:49:10|12980.7|12968.7|12980.7|12968.7|12981.7|12969.7|12980.5|12968.5|5
1634316560000|2021-10-15 16:49:20|12982.7|12970.7|12982.7|12970.7|12982.7|12970.7|12982.7|12970.7|0
1634316580000|2021-10-15 16:49:40|12983|12971|12983|12971|12983|12971|12983|12971|2
1634316590000|2021-10-15 16:49:50|||||||||2
1634316600000|2021-10-15 16:50:00|12985.5|12973.5|12985.5|12973.5|12985.5|12973.5|12985.5|12973.5|4
1634316610000|2021-10-15 16:50:10|12985.2|12973.2|12986.9|12974.9|12986.9|12974.9|12984.9|12972.9|3
1634316620000|2021-10-15 16:50:20|12984.9|12972.9|12984.7|12972.7|12984.9|12972.9|12984.7|12972.7|2
1634316630000|2021-10-15 16:50:30|12984.9|12972.9|12985.2|12973.2|12985.2|12973.2|12984.9|12972.9|4
1634316640000|2021-10-15 16:50:40|12984.9|12972.9|12985.2|12973.2|12985.2|12973.2|12984.9|12972.9|2
1634316650000|2021-10-15 16:50:50|12984.9|12972.9|12985.2|12973.2|12985.2|12973.2|12984.9|12972.9|2
1634316660000|2021-10-15 16:51:00|12986.5|12974.5|12986.5|12974.5|12986.5|12974.5|12986.5|12974.5|0
1634316670000|2021-10-15 16:51:10|12985.9|12973.9|12985.9|12973.9|12985.9|12973.9|12985.9|12973.9|0
1634316680000|2021-10-15 16:51:20|12985.7|12973.7|12985.9|12973.9|12985.9|12973.9|12985.7|12973.7|0
1634316700000|2021-10-15 16:51:40|12985|12973|12985|12973|12985|12973|12985|12973|0
1634316720000|2021-10-15 16:52:00|12985.5|12973.5|12985.5|12973.5|12985.5|12973.5|12985.5|12973.5|2
1634316730000|2021-10-15 16:52:10|12987.5|12975.5|12988.4|12976.4|12988.4|12976.4|12987.5|12975.5|4
1634316740000|2021-10-15 16:52:20|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|4
1634316750000|2021-10-15 16:52:30|12988.4|12976.4|12987.5|12975.5|12988.4|12976.4|12987.5|12975.5|0
1634316760000|2021-10-15 16:52:40|12988.4|12976.4|12989.4|12977.4|12989.4|12977.4|12988.4|12976.4|2
1634316770000|2021-10-15 16:52:50|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|30
1634316780000|2021-10-15 16:53:00|12990|12978|12990|12978|12990|12978|12990|12978|5
1634316790000|2021-10-15 16:53:10|12989|12977|12988|12976|12990|12978|12988|12976|0
1634316800000|2021-10-15 16:53:20|||||||||4
1634316810000|2021-10-15 16:53:30|||||||||4
1634316830000|2021-10-15 16:53:50|||||||||4
1634316840000|2021-10-15 16:54:00|||||||||5
1634316910000|2021-10-15 16:55:10|12987.7|12975.7|12987.7|12975.7|12987.7|12975.7|12987.7|12975.7|4
1634316920000|2021-10-15 16:55:20|||||||||4
1634316930000|2021-10-15 16:55:30|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|0
1634316950000|2021-10-15 16:55:50|||||||||2
1634316960000|2021-10-15 16:56:00|||||||||2
1634316980000|2021-10-15 16:56:20|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|0
1634316990000|2021-10-15 16:56:30|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|4
1634317010000|2021-10-15 16:56:50|||||||||5
1634317020000|2021-10-15 16:57:00|||||||||1
1634317030000|2021-10-15 16:57:10|12987.7|12975.7|12987.2|12975.2|12987.7|12975.7|12987.2|12975.2|3
1634317050000|2021-10-15 16:57:30|12987|12975|12986.7|12974.7|12987|12975|12986.7|12974.7|1
1634317070000|2021-10-15 16:57:50|||||||||5
1634317080000|2021-10-15 16:58:00|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|3
1634317090000|2021-10-15 16:58:10|12987|12975|12987|12975|12987|12975|12987|12975|4
1634317100000|2021-10-15 16:58:20|12987.2|12975.2|12989.2|12977.2|12989.2|12977.2|12987.2|12975.2|2
1634317110000|2021-10-15 16:58:30|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|0
1634317120000|2021-10-15 16:58:40|12989|12977|12989.2|12977.2|12989.2|12977.2|12989|12977|16
1634317130000|2021-10-15 16:58:50|12989|12977|12988|12976|12989|12977|12988|12976|0
1634317140000|2021-10-15 16:59:00|12989|12977|12988.7|12976.7|12989|12977|12988.7|12976.7|20
1634317150000|2021-10-15 16:59:10|12989|12977|12989|12977|12989|12977|12989|12977|22
1634317160000|2021-10-15 16:59:20|||||||||10
1634317170000|2021-10-15 16:59:30|12989.2|12977.2|12989.5|12977.5|12989.5|12977.5|12989.2|12977.2|10
1634317180000|2021-10-15 16:59:40|12988.5|12976.5|12989|12977|12989|12977|12988.5|12976.5|0
1634317200000|2021-10-15 17:00:00|12988|12976|12989|12977|12989|12977|12988|12976|0
1634317210000|2021-10-15 17:00:10|12988|12976|12987.8|12975.8|12988|12976|12987.8|12975.8|1
1634317230000|2021-10-15 17:00:30|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|0
1634317240000|2021-10-15 17:00:40|12987.8|12975.8|12988.8|12976.8|12988.8|12976.8|12987.8|12975.8|0
1634317260000|2021-10-15 17:01:00|12987.8|12975.8|12987.8|12975.8|12987.8|12975.8|12987.8|12975.8|0
1634317270000|2021-10-15 17:01:10|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|0
1634317290000|2021-10-15 17:01:30|12990|12978|12990|12978|12990|12978|12990|12978|0
1634317300000|2021-10-15 17:01:40|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|13
1634317320000|2021-10-15 17:02:00|||||||||8
1634317340000|2021-10-15 17:02:20|12990.5|12978.5|12989.5|12977.5|12990.5|12978.5|12989.5|12977.5|0
1634317350000|2021-10-15 17:02:30|12990.5|12978.5|12991.5|12979.5|12991.5|12979.5|12990.5|12978.5|1
1634317360000|2021-10-15 17:02:40|12990.5|12978.5|12991.5|12979.5|12991.5|12979.5|12989.5|12977.5|0
1634317370000|2021-10-15 17:02:50|12993.5|12981.5|12993.7|12981.7|12993.7|12981.7|12993.5|12981.5|2
1634317400000|2021-10-15 17:03:20|12994|12982|12996|12984|12996|12984|12994|12982|10
1634317440000|2021-10-15 17:04:00|12995.7|12983.7|12995.7|12983.7|12995.7|12983.7|12995.7|12983.7|5
1634317450000|2021-10-15 17:04:10|12994.5|12982.5|12993.7|12981.7|12994.5|12982.5|12993.5|12981.5|0
1634317460000|2021-10-15 17:04:20|||||||||5
1634317470000|2021-10-15 17:04:30|12994|12982|12994.2|12982.2|12994.2|12982.2|12994|12982|0
1634317490000|2021-10-15 17:04:50|||||||||4
1634317500000|2021-10-15 17:05:00|12993.7|12981.7|12997.2|12977.2|12997.5|12981.7|12993.7|12977.2|0
1634317510000|2021-10-15 17:05:10|||||||||4
1634317520000|2021-10-15 17:05:20|12997|12977|12996|12976|12997|12977|12996|12976|0
1634317540000|2021-10-15 17:05:40|12993.5|12973.5|12993.5|12973.5|12993.5|12973.5|12993.5|12973.5|0
1634317560000|2021-10-15 17:06:00|12994.7|12974.7|12994.7|12974.7|12994.7|12974.7|12994.7|12974.7|0
1634317570000|2021-10-15 17:06:10|||||||||2
1634317580000|2021-10-15 17:06:20|12995|12975|12997|12977|12997|12977|12995|12975|0
1634317590000|2021-10-15 17:06:30|12998.2|12978.2|12997|12977|12998.2|12978.2|12997|12977|4
1634317600000|2021-10-15 17:06:40|12997.2|12977.2|12997|12977|12997.2|12977.2|12997|12977|0
1634317620000|2021-10-15 17:07:00|12998.2|12978.2|12998.9|12978.9|12999.2|12979.2|12998.2|12978.2|0
1634317630000|2021-10-15 17:07:10|12999.2|12979.2|12999.5|12979.5|12999.5|12979.5|12999.2|12979.2|10
1634317640000|2021-10-15 17:07:20|12995.7|12983.7|12995.7|12983.7|12995.7|12983.7|12995.7|12983.7|0
1634317650000|2021-10-15 17:07:30|12995.5|12983.5|12995.5|12983.5|12995.5|12983.5|12995.5|12983.5|0
1634317660000|2021-10-15 17:07:40|12999.2|12979.2|12999.2|12979.2|12999.2|12979.2|12999.2|12979.2|0
1634317670000|2021-10-15 17:07:50|12997.5|12985.5|12997.5|12985.5|12997.5|12985.5|12997.5|12985.5|0
1634317680000|2021-10-15 17:08:00|||||||||1
1634317690000|2021-10-15 17:08:10|12997.7|12985.7|12997.7|12985.7|12997.7|12985.7|12997.7|12985.7|0
1634317700000|2021-10-15 17:08:20|12999.7|12987.7|13000|12988|13000|12988|12999.7|12987.7|4
1634317710000|2021-10-15 17:08:30|13000.5|12988.5|13000.5|12988.5|13000.5|12988.5|13000.5|12988.5|0
1634317720000|2021-10-15 17:08:40|13002.5|12990.5|13006.9|12994.9|13006.9|12994.9|13002.5|12990.5|3
1634317730000|2021-10-15 17:08:50|13004.7|12992.7|13002.7|12990.7|13004.7|12992.7|13002.7|12990.7|9
1634317740000|2021-10-15 17:09:00|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|0
1634317750000|2021-10-15 17:09:10|13002.7|12990.7|13002.7|12990.7|13002.7|12990.7|13002.7|12990.7|4
1634317760000|2021-10-15 17:09:20|13001.7|12989.7|13001.5|12989.5|13001.7|12989.7|13000.2|12988.2|5
1634317770000|2021-10-15 17:09:30|13002.5|12990.5|13002.5|12990.5|13002.5|12990.5|13002.5|12990.5|1
1634317780000|2021-10-15 17:09:40|13001.5|12989.5|13001.5|12989.5|13002.5|12990.5|13001.5|12989.5|0
1634317800000|2021-10-15 17:10:00|13002.5|12990.5|12997.5|12985.5|13002.5|12990.5|12997.5|12985.5|1
1634317820000|2021-10-15 17:10:20|12996.3|12984.3|12995.3|12983.3|12997|12985|12995.3|12983.3|9
1634317830000|2021-10-15 17:10:30|12996.3|12984.3|12995.3|12983.3|12996.3|12984.3|12994.5|12982.5|3
1634317840000|2021-10-15 17:10:40|12994.3|12982.3|12989.1|12977.1|12994.3|12982.3|12987.8|12975.8|4
1634317850000|2021-10-15 17:10:50|12990.1|12978.1|12991.1|12979.1|12991.1|12979.1|12990.1|12978.1|0
1634317870000|2021-10-15 17:11:10|12992|12980|12988.8|12976.8|12992|12980|12987.8|12975.8|3
1634317890000|2021-10-15 17:11:30|12989.1|12977.1|12990.8|12978.8|12990.8|12978.8|12989.1|12977.1|1
1634317900000|2021-10-15 17:11:40|12990.5|12978.5|12989.5|12977.5|12990.5|12978.5|12989.5|12977.5|0
1634317910000|2021-10-15 17:11:50|12987.8|12975.8|12987.6|12975.6|12987.8|12975.8|12987.6|12975.6|4
1634317920000|2021-10-15 17:12:00|12987.3|12975.3|12987.3|12975.3|12987.3|12975.3|12987.3|12975.3|0
1634317930000|2021-10-15 17:12:10|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|0
1634317950000|2021-10-15 17:12:30|||||||||2
1634318010000|2021-10-15 17:13:30|||||||||3
1634318040000|2021-10-15 17:14:00|12989|12977|12989|12977|12989|12977|12989|12977|0
1634318050000|2021-10-15 17:14:10|12988.1|12976.1|12988.1|12976.1|12988.1|12976.1|12988.1|12976.1|5
1634318060000|2021-10-15 17:14:20|12988.6|12976.6|12988.6|12976.6|12988.6|12976.6|12988.6|12976.6|3
1634318080000|2021-10-15 17:14:40|12989.6|12977.6|12991.5|12979.5|12991.5|12979.5|12989.6|12977.6|3
1634318090000|2021-10-15 17:14:50|12989.6|12977.6|12989.6|12977.6|12989.6|12977.6|12989.6|12977.6|0
1634318100000|2021-10-15 17:15:00|12988.6|12976.6|12987.6|12975.6|12988.6|12976.6|12985.3|12973.3|5
1634318110000|2021-10-15 17:15:10|12987.3|12975.3|12985.3|12973.3|12987.3|12975.3|12985.3|12973.3|0
1634318150000|2021-10-15 17:15:50|12986.3|12974.3|12986.3|12974.3|12986.3|12974.3|12986.3|12974.3|0
1634318160000|2021-10-15 17:16:00|12987.1|12975.1|12987.1|12975.1|12987.1|12975.1|12987.1|12975.1|0
1634318170000|2021-10-15 17:16:10|12988.1|12976.1|12988.1|12976.1|12988.1|12976.1|12988.1|12976.1|1
1634318190000|2021-10-15 17:16:30|12991|12979|12991|12979|12991|12979|12991|12979|0
1634318210000|2021-10-15 17:16:50|||||||||2
1634318220000|2021-10-15 17:17:00|12991.6|12979.6|12991.6|12979.6|12991.8|12979.8|12991.6|12979.6|2
1634318230000|2021-10-15 17:17:10|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|0
1634318240000|2021-10-15 17:17:20|12995.8|12983.8|12994.1|12982.1|12996|12984|12994.1|12982.1|0
1634318250000|2021-10-15 17:17:30|12994.8|12982.8|12994.8|12982.8|12994.8|12982.8|12994.8|12982.8|0
1634318260000|2021-10-15 17:17:40|12995.8|12983.8|12995.8|12983.8|12995.8|12983.8|12995.8|12983.8|0
1634318270000|2021-10-15 17:17:50|12996|12984|12994.1|12982.1|12996|12984|12994.1|12982.1|0
1634318290000|2021-10-15 17:18:10|12993.8|12981.8|12993.8|12981.8|12993.8|12981.8|12993.8|12981.8|3
1634318320000|2021-10-15 17:18:40|12990.8|12978.8|12990.1|12978.1|12994.6|12978.8|12990.1|12974.3|3
1634318340000|2021-10-15 17:19:00|12989.1|12977.1|12989.1|12977.1|12989.1|12977.1|12989.1|12977.1|0
1634318360000|2021-10-15 17:19:20|12992|12980|12992|12980|12992|12980|12992|12980|0
1634318370000|2021-10-15 17:19:30|||||||||3
1634318380000|2021-10-15 17:19:40|||||||||3
1634318390000|2021-10-15 17:19:50|12991.8|12979.8|12992.8|12980.8|12992.8|12980.8|12991.8|12979.8|3
1634318410000|2021-10-15 17:20:10|12995|12983|12995.3|12983.3|12995.3|12983.3|12994|12982|3
1634318420000|2021-10-15 17:20:20|||||||||3
1634318430000|2021-10-15 17:20:30|12995.5|12983.5|12997.5|12985.5|12997.5|12985.5|12995.5|12983.5|3
1634318440000|2021-10-15 17:20:40|12996.1|12984.1|12996.1|12984.1|12996.1|12984.1|12996.1|12984.1|1
1634318460000|2021-10-15 17:21:00|12994.1|12982.1|12996.1|12984.1|12996.1|12984.1|12994.1|12982.1|0
1634318470000|2021-10-15 17:21:10|12995.1|12983.1|12995.3|12983.3|12995.3|12983.3|12994.1|12982.1|0
1634318480000|2021-10-15 17:21:20|12996.1|12984.1|12996.1|12984.1|12996.1|12984.1|12996.1|12984.1|0
1634318520000|2021-10-15 17:22:00|12994.1|12982.1|12994.1|12982.1|12994.1|12982.1|12994.1|12982.1|0
1634318540000|2021-10-15 17:22:20|||||||||3
1634318580000|2021-10-15 17:23:00|12995.1|12983.1|12995.1|12983.1|12995.1|12983.1|12995.1|12983.1|0
1634318590000|2021-10-15 17:23:10|12994.1|12982.1|12994.1|12982.1|12994.1|12982.1|12994.1|12982.1|4
1634318600000|2021-10-15 17:23:20|12995.1|12983.1|12995.1|12983.1|12995.1|12983.1|12995.1|12983.1|3
1634318610000|2021-10-15 17:23:30|12994.1|12982.1|12996.1|12984.1|12996.1|12984.1|12994.1|12982.1|1
1634318620000|2021-10-15 17:23:40|12996.6|12984.6|12997.6|12985.6|12997.6|12985.6|12996.6|12984.6|2
1634318630000|2021-10-15 17:23:50|12996.6|12984.6|12996.6|12984.6|12996.6|12984.6|12996.6|12984.6|0
1634318660000|2021-10-15 17:24:20|12997.6|12985.6|12996.6|12984.6|12998.6|12986.6|12996.6|12984.6|0
1634318670000|2021-10-15 17:24:30|12997.6|12985.6|13000.6|12988.6|13000.8|12988.8|12997.6|12985.6|3
1634318700000|2021-10-15 17:25:00|12998.6|12986.6|13002.1|12982.1|13002.1|12986.6|12998.6|12982.1|4
1634318720000|2021-10-15 17:25:20|13000.1|12980.1|12995.8|12983.8|13000.1|12983.8|12995.8|12980.1|0
1634318730000|2021-10-15 17:25:30|12997.8|12985.8|12997.8|12985.8|12997.8|12985.8|12997.8|12985.8|0
1634318740000|2021-10-15 17:25:40|13002.1|12982.1|13002.1|12982.1|13002.1|12982.1|13002.1|12982.1|0
1634318750000|2021-10-15 17:25:50|12998.3|12986.3|13000.1|12980.1|13000.1|12986.3|12996.4|12980.1|0
1634318760000|2021-10-15 17:26:00|13001.1|12981.1|13001.1|12981.1|13001.1|12981.1|13001.1|12981.1|0
1634318810000|2021-10-15 17:26:50|13000.1|12980.1|13000.1|12980.1|13000.1|12980.1|13000.1|12980.1|0
1634318820000|2021-10-15 17:27:00|13001.1|12981.1|13002.1|12982.1|13002.1|12982.1|13001.1|12981.1|0
1634318830000|2021-10-15 17:27:10|12997.6|12985.6|12997.6|12985.6|12997.6|12985.6|12997.6|12985.6|0
1634318870000|2021-10-15 17:27:50|12999.8|12987.8|13000.3|12988.3|13000.3|12988.3|12999.8|12987.8|4
1634318890000|2021-10-15 17:28:10|13000.8|12988.8|13000.8|12988.8|13000.8|12988.8|13000.8|12988.8|0
1634318910000|2021-10-15 17:28:30|12998.6|12986.6|12998.6|12986.6|12998.6|12986.6|12998.6|12986.6|0
1634318930000|2021-10-15 17:28:50|12998.9|12986.9|12998.6|12986.6|12999.9|12987.9|12998.6|12986.6|0
1634318940000|2021-10-15 17:29:00|12995.6|12983.6|12995.6|12983.6|12995.6|12983.6|12995.6|12983.6|1
1634318950000|2021-10-15 17:29:10|12994.6|12982.6|12991.9|12979.9|12994.6|12982.6|12990.6|12978.6|10
1634318960000|2021-10-15 17:29:20|12991.6|12979.6|12989.7|12977.7|12991.6|12979.6|12989.7|12977.7|0
1634318970000|2021-10-15 17:29:30|12989.4|12977.4|12987.4|12975.4|12989.4|12977.4|12987.4|12975.4|0
1634319000000|2021-10-15 17:30:00|12989.4|12977.4|12989.4|12977.4|12989.4|12977.4|12989.4|12977.4|0
1634319040000|2021-10-15 17:30:40|12987.4|12975.4|12987.7|12975.7|12987.7|12975.7|12987.4|12975.4|0
1634319060000|2021-10-15 17:31:00|12988.7|12976.7|12988.7|12976.7|12988.7|12976.7|12988.7|12976.7|0
1634319070000|2021-10-15 17:31:10|12987.7|12975.7|12987.2|12975.2|12987.7|12975.7|12987.2|12975.2|3
1634319090000|2021-10-15 17:31:30|||||||||5
1634319100000|2021-10-15 17:31:40|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|5
1634319130000|2021-10-15 17:32:10|12987.2|12975.2|12987.2|12975.2|12987.2|12975.2|12987.2|12975.2|0
1634319150000|2021-10-15 17:32:30|12986.9|12974.9|12986.9|12974.9|12986.9|12974.9|12986.9|12974.9|4
1634319160000|2021-10-15 17:32:40|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|4
1634319170000|2021-10-15 17:32:50|12986.9|12974.9|12987.2|12975.2|12987.2|12975.2|12986.9|12974.9|0
1634319180000|2021-10-15 17:33:00|12986.9|12974.9|12986.9|12974.9|12986.9|12974.9|12986.9|12974.9|0
1634319230000|2021-10-15 17:33:50|||||||||5
1634319260000|2021-10-15 17:34:20|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|0
1634319270000|2021-10-15 17:34:30|||||||||2
1634319300000|2021-10-15 17:35:00|||||||||2
1634319310000|2021-10-15 17:35:10|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|6
1634319320000|2021-10-15 17:35:20|12982.7|12970.7|12982.7|12970.7|12982.7|12970.7|12980.7|12968.7|0
1634319330000|2021-10-15 17:35:30|12983.7|12971.7|12986.7|12974.7|12986.7|12974.7|12983.7|12971.7|0
1634319350000|2021-10-15 17:35:50|12985.7|12973.7|12985.7|12973.7|12985.7|12973.7|12985.7|12973.7|4
1634319360000|2021-10-15 17:36:00|12986.7|12974.7|12988.7|12976.7|12988.7|12976.7|12985.7|12973.7|5
1634319370000|2021-10-15 17:36:10|12989.2|12977.2|12989.2|12977.2|12989.2|12977.2|12989.2|12977.2|2
1634319380000|2021-10-15 17:36:20|12989.4|12977.4|12989.4|12977.4|12989.4|12977.4|12989.4|12977.4|4
1634319420000|2021-10-15 17:37:00|12991.4|12979.4|12991.4|12979.4|12991.4|12979.4|12989.4|12977.4|0
1634319430000|2021-10-15 17:37:10|12991.7|12979.7|12990.7|12978.7|12991.7|12979.7|12990.7|12978.7|0
1634319450000|2021-10-15 17:37:30|12990.4|12978.4|12989.4|12977.4|12990.4|12978.4|12989.4|12977.4|0
1634319460000|2021-10-15 17:37:40|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|0
1634319470000|2021-10-15 17:37:50|12993.1|12981.1|12992.9|12980.9|12993.1|12981.1|12992.9|12980.9|10
1634319480000|2021-10-15 17:38:00|12993.1|12981.1|12993.4|12981.4|12993.4|12981.4|12993.1|12981.1|10
1634319490000|2021-10-15 17:38:10|12992.4|12980.4|12992.7|12980.7|12992.7|12980.7|12992.4|12980.4|12
1634319510000|2021-10-15 17:38:30|||||||||10
1634319520000|2021-10-15 17:38:40|12992.2|12980.2|12991.9|12979.9|12992.2|12980.2|12991.9|12979.9|5
1634319530000|2021-10-15 17:38:50|12992.2|12980.2|12992.7|12980.7|12992.7|12980.7|12992.2|12980.2|0
1634319550000|2021-10-15 17:39:10|12992.2|12980.2|12991.2|12979.2|12992.2|12980.2|12991.2|12979.2|0
1634319560000|2021-10-15 17:39:20|12992.2|12980.2|12991.2|12979.2|12992.2|12980.2|12991.2|12979.2|2
1634319570000|2021-10-15 17:39:30|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|2
1634319590000|2021-10-15 17:39:50|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|2
1634319600000|2021-10-15 17:40:00|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|2
1634319630000|2021-10-15 17:40:30|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|0
1634319650000|2021-10-15 17:40:50|12990.7|12978.7|12992.6|12980.6|12992.6|12980.6|12990.7|12978.7|1
1634319660000|2021-10-15 17:41:00|12992.9|12980.9|12992.9|12980.9|12992.9|12980.9|12992.9|12980.9|3
1634319710000|2021-10-15 17:41:50|12992.7|12980.7|12992.7|12980.7|12992.7|12980.7|12992.7|12980.7|2
1634319720000|2021-10-15 17:42:00|12994.6|12982.6|12993.6|12981.6|12994.6|12982.6|12992.7|12980.7|0
1634319750000|2021-10-15 17:42:30|12994.6|12982.6|12994.6|12982.6|12994.6|12982.6|12994.6|12982.6|0
1634319780000|2021-10-15 17:43:00|12994.9|12982.9|12994.6|12982.6|12994.9|12982.9|12994.6|12982.6|2
1634319790000|2021-10-15 17:43:10|12994.9|12982.9|12995.2|12983.2|12995.2|12983.2|12994.9|12982.9|2
1634319810000|2021-10-15 17:43:30|12994.9|12982.9|12993.9|12981.9|12994.9|12982.9|12993.9|12981.9|2
1634319820000|2021-10-15 17:43:40|12994.6|12982.6|12994.6|12982.6|12994.6|12982.6|12994.6|12982.6|2
1634319840000|2021-10-15 17:44:00|||||||||1
1634319850000|2021-10-15 17:44:10|12992.7|12980.7|12992.7|12980.7|12992.7|12980.7|12992.7|12980.7|2
1634319860000|2021-10-15 17:44:20|12993.7|12981.7|12993.7|12981.7|12993.7|12981.7|12993.7|12981.7|0
1634319870000|2021-10-15 17:44:30|12992.7|12980.7|12994.7|12982.7|12994.7|12982.7|12992.7|12980.7|0
1634319880000|2021-10-15 17:44:40|12994.4|12982.4|12993.4|12981.4|12994.7|12982.7|12993.4|12981.4|28
1634319890000|2021-10-15 17:44:50|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|12993.1|12981.1|3
1634319900000|2021-10-15 17:45:00|12994.9|12982.9|12994.7|12982.7|12994.9|12982.9|12994.7|12982.7|8
1634319910000|2021-10-15 17:45:10|12994.4|12982.4|12994.7|12982.7|12997.4|12982.7|12992.2|12976.2|1
1634319920000|2021-10-15 17:45:20|12994.4|12982.4|12994.4|12982.4|12994.4|12982.4|12994.4|12982.4|2
1634319930000|2021-10-15 17:45:30|||||||||1
1634319950000|2021-10-15 17:45:50|12992.2|12980.2|12990.6|12978.6|12992.2|12980.2|12990.6|12978.6|25
1634319960000|2021-10-15 17:46:00|12989.7|12977.7|12991.9|12979.9|12991.9|12979.9|12989.7|12977.7|0
1634319970000|2021-10-15 17:46:10|12994.1|12982.1|12994.4|12982.4|12994.4|12982.4|12994.1|12982.1|0
1634319980000|2021-10-15 17:46:20|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|0
1634320000000|2021-10-15 17:46:40|12994.4|12982.4|12994.1|12982.1|12994.4|12982.4|12994.1|12982.1|6
1634320010000|2021-10-15 17:46:50|12993.6|12981.6|12991.1|12979.1|12993.6|12981.6|12991.1|12979.1|27
1634320020000|2021-10-15 17:47:00|12992.1|12980.1|12992.4|12980.4|12992.4|12980.4|12992.1|12980.1|0
1634320030000|2021-10-15 17:47:10|12993.6|12981.6|12993.6|12981.6|12993.6|12981.6|12993.6|12981.6|0
1634320040000|2021-10-15 17:47:20|12993.4|12981.4|12991.1|12979.1|12993.4|12981.4|12991.1|12979.1|0
1634320050000|2021-10-15 17:47:30|12991.4|12979.4|12993.6|12981.6|12993.6|12981.6|12991.4|12979.4|0
1634320060000|2021-10-15 17:47:40|12994.6|12982.6|12995.9|12983.9|12995.9|12983.9|12994.6|12982.6|2
1634320070000|2021-10-15 17:47:50|12995.6|12983.6|12993.4|12981.4|12995.6|12983.6|12993.4|12981.4|2
1634320080000|2021-10-15 17:48:00|12994.4|12982.4|12993.6|12981.6|12994.4|12982.4|12993.4|12981.4|5
1634320090000|2021-10-15 17:48:10|12993.4|12981.4|12993.6|12981.6|12993.6|12981.6|12993.4|12981.4|2
1634320110000|2021-10-15 17:48:30|12993.4|12981.4|12993.4|12981.4|12993.4|12981.4|12993.4|12981.4|2
1634320120000|2021-10-15 17:48:40|||||||||2
1634320140000|2021-10-15 17:49:00|12993.1|12981.1|12993.1|12981.1|12993.1|12981.1|12993.1|12981.1|0
1634320150000|2021-10-15 17:49:10|||||||||5
1634320160000|2021-10-15 17:49:20|12991.9|12979.9|12990.9|12978.9|12991.9|12979.9|12990.9|12978.9|2
1634320170000|2021-10-15 17:49:30|12989.9|12977.9|12991.1|12979.1|12991.1|12979.1|12989.9|12977.9|0
1634320180000|2021-10-15 17:49:40|12990.6|12978.6|12991.9|12979.9|12991.9|12979.9|12990.6|12978.6|2
1634320190000|2021-10-15 17:49:50|12990.9|12978.9|12990.9|12978.9|12990.9|12978.9|12990.9|12978.9|6
1634320210000|2021-10-15 17:50:10|12989.9|12977.9|12986.7|12974.7|12989.9|12977.9|12986.7|12974.7|0
1634320220000|2021-10-15 17:50:20|12985.9|12973.9|12984.7|12972.7|12985.9|12973.9|12984.7|12972.7|3
1634320230000|2021-10-15 17:50:30|12984.9|12972.9|12986.9|12974.9|12986.9|12974.9|12984.7|12972.7|4
1634320240000|2021-10-15 17:50:40|12988.9|12976.9|12988.9|12976.9|12988.9|12976.9|12988.9|12976.9|0
1634320260000|2021-10-15 17:51:00|12989.2|12977.2|12991.2|12979.2|12991.2|12979.2|12989.2|12977.2|4
1634320270000|2021-10-15 17:51:10|12991.7|12979.7|12991.7|12979.7|12991.7|12979.7|12991.7|12979.7|4
1634320280000|2021-10-15 17:51:20|12991.4|12979.4|12991.4|12979.4|12991.4|12979.4|12991.4|12979.4|0
1634320290000|2021-10-15 17:51:30|12992.4|12980.4|12991.9|12979.9|12992.7|12980.7|12991.9|12979.9|29
1634320300000|2021-10-15 17:51:40|12992.1|12980.1|12992.1|12980.1|12992.1|12980.1|12992.1|12980.1|0
1634320320000|2021-10-15 17:52:00|12993.1|12981.1|12995.1|12983.1|12995.1|12983.1|12993.1|12981.1|5
1634320340000|2021-10-15 17:52:20|12996.1|12984.1|12997.1|12985.1|12997.1|12985.1|12996.1|12984.1|0
1634320350000|2021-10-15 17:52:30|12995.1|12983.1|12995.1|12983.1|12995.1|12983.1|12995.1|12983.1|0
1634320370000|2021-10-15 17:52:50|12994.9|12982.9|12994.9|12982.9|12994.9|12982.9|12994.9|12982.9|4
1634320380000|2021-10-15 17:53:00|12995.1|12983.1|12997.1|12985.1|12997.1|12985.1|12995.1|12983.1|4
1634320410000|2021-10-15 17:53:30|||||||||7
1634320420000|2021-10-15 17:53:40|||||||||4
1634320470000|2021-10-15 17:54:30|12995.1|12983.1|12996.2|12984.2|12996.2|12984.2|12994.6|12982.6|7
1634320480000|2021-10-15 17:54:40|12995.7|12983.7|12996.9|12984.9|12996.9|12984.9|12994.4|12982.4|7
1634320490000|2021-10-15 17:54:50|12998.2|12986.2|12998.4|12986.4|12998.4|12986.4|12997.4|12985.4|1
1634320500000|2021-10-15 17:55:00|12997.2|12985.2|12996.2|12984.2|12997.2|12985.2|12996.2|12984.2|0
1634320510000|2021-10-15 17:55:10|12995.9|12983.9|12995.9|12983.9|12995.9|12983.9|12995.9|12983.9|0
1634320520000|2021-10-15 17:55:20|12994.9|12982.9|12994.9|12982.9|12994.9|12982.9|12993.7|12981.7|9
1634320530000|2021-10-15 17:55:30|12995.9|12983.9|12995.9|12983.9|12995.9|12983.9|12995.9|12983.9|0
1634320540000|2021-10-15 17:55:40|12997.2|12985.2|12997.9|12985.9|12997.9|12985.9|12997.2|12985.2|0
1634320550000|2021-10-15 17:55:50|12995.9|12983.9|12995.9|12983.9|12995.9|12983.9|12994.9|12982.9|1
1634320570000|2021-10-15 17:56:10|12996.2|12984.2|12996.2|12984.2|12996.2|12984.2|12996.2|12984.2|2
1634320580000|2021-10-15 17:56:20|12996.4|12984.4|12996.4|12984.4|12996.4|12984.4|12996.4|12984.4|0
1634320590000|2021-10-15 17:56:30|12996.2|12984.2|12995.9|12983.9|12996.2|12984.2|12995.9|12983.9|0
1634320600000|2021-10-15 17:56:40|12995.7|12983.7|12993.7|12981.7|12995.7|12983.7|12993.7|12981.7|0
1634320610000|2021-10-15 17:56:50|12994.7|12982.7|12995.7|12983.7|12995.7|12983.7|12994.7|12982.7|0
1634320630000|2021-10-15 17:57:10|12996.9|12984.9|12995.9|12983.9|12996.9|12984.9|12995.9|12983.9|2
1634320640000|2021-10-15 17:57:20|12997.2|12985.2|12995.7|12983.7|12997.2|12985.2|12995.7|12983.7|22
1634320650000|2021-10-15 17:57:30|12995.9|12983.9|12995.9|12983.9|12995.9|12983.9|12995.9|12983.9|0
1634320660000|2021-10-15 17:57:40|12995.7|12983.7|12995.7|12983.7|12995.7|12983.7|12995.7|12983.7|0
1634320670000|2021-10-15 17:57:50|12995.4|12983.4|12997.4|12985.4|12997.4|12985.4|12995.4|12983.4|0
1634320680000|2021-10-15 17:58:00|12995.4|12983.4|12999.7|12987.7|13004.4|12988.9|12995.4|12983.4|22
1634320690000|2021-10-15 17:58:10|12999|12987|12999.2|12987.2|13001.2|12989.2|12999|12987|2
1634320700000|2021-10-15 17:58:20|13000|12988|13000.5|12988.5|13003.5|12988.5|12999.7|12983.2|7
1634320710000|2021-10-15 17:58:30|13000.3|12988.3|12998.3|12986.3|13000.3|12988.3|12998|12986|0
1634320720000|2021-10-15 17:58:40|12998|12986|13000.3|12988.3|13000.3|12988.3|12998|12986|1
1634320730000|2021-10-15 17:58:50|13000|12988|12995.8|12983.8|13000|12988|12995.8|12983.8|2
1634320740000|2021-10-15 17:59:00|12998|12986|12996.5|12984.5|12998.5|12986.5|12996.5|12984.5|9
1634320750000|2021-10-15 17:59:10|12998.8|12986.8|12998.8|12986.8|12998.8|12986.8|12996.3|12984.3|6
1634320760000|2021-10-15 17:59:20|12999|12987|12998.8|12986.8|12999.1|12987.1|12996.8|12984.8|12
1634320770000|2021-10-15 17:59:30|13001|12989|13003.3|12991.3|13003.3|12991.3|12999.1|12987.1|24
1634320780000|2021-10-15 17:59:40|13001.3|12989.3|12996.8|12984.8|13001.3|12989.3|12996.8|12984.8|13
1634320790000|2021-10-15 17:59:50|12995.8|12983.8|12999.7|12987.7|13000.7|12988.7|12995.8|12983.8|25
1634320800000|2021-10-15 18:00:00|12998.8|12986.8|12991.8|12979.8|13002|12990|12991.1|12979.1|0
1634320810000|2021-10-15 18:00:10|12990.5|12978.5|12990.3|12978.3|12990.5|12978.5|12990.3|12978.3|39
1634320820000|2021-10-15 18:00:20|12990.8|12978.8|12991.3|12979.3|12992.8|12980.8|12990.3|12978.3|9
1634320830000|2021-10-15 18:00:30|12990.3|12978.3|12991.8|12979.8|12995.3|12979.8|12989.2|12975|39
1634320840000|2021-10-15 18:00:40|12990.8|12978.8|12990.8|12978.8|12990.8|12978.8|12990.8|12978.8|0
1634320850000|2021-10-15 18:00:50|12988.8|12976.8|12984.5|12972.5|12988.8|12976.8|12984.5|12972.5|10
1634320860000|2021-10-15 18:01:00|12985.5|12973.5|12985.1|12973.1|12985.5|12973.5|12983.3|12971.3|5
1634320880000|2021-10-15 18:01:20|12983.1|12971.1|12987.3|12967.3|12987.3|12972.4|12983.1|12967.3|10
1634320890000|2021-10-15 18:01:30|12984.4|12972.4|12984.4|12972.4|12985.4|12973.4|12983.3|12971.3|1
1634320900000|2021-10-15 18:01:40|12983.4|12971.4|12985.6|12973.6|12985.6|12973.6|12983.4|12971.4|1
1634320910000|2021-10-15 18:01:50|12986.3|12974.3|12985.9|12973.9|12986.9|12974.9|12985.9|12973.9|10
1634320920000|2021-10-15 18:02:00|||||||||5
1634320930000|2021-10-15 18:02:10|||||||||5
1634320940000|2021-10-15 18:02:20|||||||||5
1634320950000|2021-10-15 18:02:30|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|12985.9|12973.9|11
1634320960000|2021-10-15 18:02:40|12985.4|12973.4|12986.4|12974.4|12986.4|12974.4|12985.4|12973.4|3
1634320970000|2021-10-15 18:02:50|12986.1|12974.1|12988.4|12976.4|12988.4|12976.4|12983.9|12971.9|19
1634320980000|2021-10-15 18:03:00|12987.9|12975.9|12981.9|12969.9|12987.9|12975.9|12981.9|12969.9|21
1634320990000|2021-10-15 18:03:10|12982.9|12970.9|12986.6|12966.6|12986.6|12970.9|12981.9|12965.9|2
1634321000000|2021-10-15 18:03:20|12986.1|12966.1|12981.9|12969.9|12986.4|12969.9|12981.9|12966.1|0
1634321010000|2021-10-15 18:03:30|12980.9|12968.9|12981.9|12969.9|12981.9|12969.9|12980.6|12968.6|0
1634321020000|2021-10-15 18:03:40|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|0
1634321030000|2021-10-15 18:03:50|12980.6|12968.6|12983.4|12971.4|12983.4|12971.4|12980.6|12968.6|16
1634321040000|2021-10-15 18:04:00|12983.1|12971.1|12981.1|12969.1|12983.4|12971.4|12980.9|12968.9|9
1634321050000|2021-10-15 18:04:10|12980.9|12968.9|12982.1|12970.1|12982.1|12970.1|12980.9|12968.9|2
1634321060000|2021-10-15 18:04:20|12985.6|12965.6|12981.1|12969.1|12985.6|12970.1|12980.9|12965.6|1
1634321070000|2021-10-15 18:04:30|12980.9|12968.9|12979.6|12967.6|12980.9|12968.9|12979.6|12967.6|3
1634321080000|2021-10-15 18:04:40|12980.4|12968.4|12979.6|12967.6|12980.4|12968.4|12979.6|12967.6|11
1634321090000|2021-10-15 18:04:50|12979.9|12967.9|12981.1|12969.1|12981.1|12969.1|12977.6|12965.6|3
1634563800000|2021-10-18 13:30:00|12999.3|12987.3|13004.7|12992.7|13011.1|12995.7|12998.7|12981.7|22
1634563810000|2021-10-18 13:30:10|13004.9|12992.9|13003.3|12991.3|13007.5|12994|12999.7|12986.3|1
1634563820000|2021-10-18 13:30:20|13003.1|12991.1|13001.2|12989.2|13003.1|12991.1|12997|12985|16
1634563830000|2021-10-18 13:30:30|13000.2|12988.2|13002.5|12990.5|13002.5|12990.5|13000.2|12988.2|10
1634563840000|2021-10-18 13:30:40|13001.2|12989.2|13000.6|12988.6|13002.5|12990.5|12996.2|12984.2|4
1634563850000|2021-10-18 13:30:50|12998.5|12986.5|12994.1|12982.1|12998.5|12986.5|12993.9|12981.9|12
1634563860000|2021-10-18 13:31:00|12996.2|12984.2|12996|12984|12996.2|12984.2|12992|12980|1
1634563870000|2021-10-18 13:31:10|12993.9|12981.9|12998.3|12986.3|12998.3|12986.3|12993.9|12981.9|0
1634563880000|2021-10-18 13:31:20|13004.2|12984.2|13005.4|12985.4|13010.2|12990.5|12999.3|12984.2|10
1634563890000|2021-10-18 13:31:30|13000.6|12988.6|13000.6|12988.6|13000.6|12988.6|12998.3|12986.3|7
1634563900000|2021-10-18 13:31:40|12999.4|12987.4|13003.7|12991.7|13004.1|12992.1|12998.3|12986.3|12
1634563910000|2021-10-18 13:31:50|13003.5|12991.5|13001.2|12989.2|13003.7|12991.7|13001.2|12989.2|3
1634563920000|2021-10-18 13:32:00|13002.3|12990.3|13001.2|12989.2|13002.3|12990.3|13001.2|12989.2|0
1634563930000|2021-10-18 13:32:10|13003.4|12991.4|13003.6|12991.6|13004.6|12992.6|13003.4|12991.4|3
1634563940000|2021-10-18 13:32:20|13005.9|12993.9|13006.1|12994.1|13006.1|12994.1|13005.9|12993.9|0
1634563950000|2021-10-18 13:32:30|13005.7|12993.7|13005.9|12993.9|13005.9|12993.9|13003.2|12991.2|4
1634563960000|2021-10-18 13:32:40|13005.7|12993.7|13003.6|12991.6|13005.7|12993.7|13003.6|12991.6|0
1634563970000|2021-10-18 13:32:50|13005.7|12993.7|13005.9|12993.9|13005.9|12993.9|13005.7|12993.7|0
1634563980000|2021-10-18 13:33:00|13009.2|12997.2|13010.5|12998.5|13011.5|12999.5|13009.2|12997.2|0
1634563990000|2021-10-18 13:33:10|13009.2|12997.2|13004.6|12992.6|13009.2|12997.2|13004.6|12992.6|11
1634564000000|2021-10-18 13:33:20|13006.7|12994.7|13008.2|12996.2|13008.6|12996.6|13005.7|12993.7|15
1634564010000|2021-10-18 13:33:30|13007.8|12995.8|13008.4|12996.4|13009|12997|13006.9|12994.9|15
1634564020000|2021-10-18 13:33:40|13011.9|12999.9|13013.4|13001.4|13013.4|13001.4|13010.9|12998.9|15
1634564030000|2021-10-18 13:33:50|13017.1|13005.1|13011.1|12999.1|13017.3|13005.3|13011.1|12999.1|4
1634564040000|2021-10-18 13:34:00|13010.7|12998.7|13016.7|13004.7|13018.2|13004.7|13010.7|12998.2|2
1634564050000|2021-10-18 13:34:10|13016.5|13004.5|13020.1|13008.1|13020.1|13008.1|13016.5|13004.5|0
1634564060000|2021-10-18 13:34:20|13017.8|13005.8|13016.7|13004.7|13019.5|13005.8|13016.7|12999.5|0
1634564070000|2021-10-18 13:34:30|13016.5|13004.5|13013.6|13001.6|13016.5|13004.5|13013.4|13001.4|2
1634564080000|2021-10-18 13:34:40|13012.8|13000.8|13015.1|13003.1|13016.3|13004.3|13012.8|13000.8|18
1634564090000|2021-10-18 13:34:50|13014|13002|13012.8|13000.8|13014|13002|13012.6|13000.6|1
1634564100000|2021-10-18 13:35:00|13011.7|12999.7|13004.6|12992.6|13011.7|12999.7|13004.6|12992.6|7
1634564110000|2021-10-18 13:35:10|13002.3|12990.3|13001.1|12989.1|13002.3|12990.3|13001.1|12989.1|5
1634564120000|2021-10-18 13:35:20|13002.5|12990.5|13004.6|12992.6|13006.7|12994.7|13002.5|12990.5|10
1634564130000|2021-10-18 13:35:30|13007.8|12995.8|13001.1|12989.1|13008.8|12996.8|13001.1|12989.1|0
1634564140000|2021-10-18 13:35:40|13000.9|12988.9|12996.1|12984.1|13000.9|12988.9|12996.1|12984.1|9
1634564150000|2021-10-18 13:35:50|12996.3|12984.3|12999.6|12987.6|12999.6|12987.6|12996.3|12984.3|2
1634564160000|2021-10-18 13:36:00|12999.4|12987.4|13002.1|12990.1|13003.4|12991.4|12996.1|12984.1|1
1634564170000|2021-10-18 13:36:10|13001.9|12989.9|12999.6|12987.6|13001.9|12989.9|12999.6|12987.6|0
1634564180000|2021-10-18 13:36:20|13000.9|12988.9|13004.3|12984.3|13004.3|12991.2|12998.4|12984.3|29
1634564190000|2021-10-18 13:36:30|13000.5|12988.5|13003.8|12991.8|13003.8|12991.8|13000.3|12988.3|5
1634564200000|2021-10-18 13:36:40|13003.6|12991.6|13001.5|12989.5|13007.8|12993.7|13001.5|12987.8|11
1634564210000|2021-10-18 13:36:50|13001.3|12989.3|13000.3|12988.3|13001.3|12989.3|13000.3|12988.3|1
1634564220000|2021-10-18 13:37:00|13004.1|12984.1|12998.6|12986.6|13004.1|12986.6|12995.5|12983.5|20
1634564230000|2021-10-18 13:37:10|12996.7|12984.7|12995.5|12983.5|12996.7|12984.7|12995.5|12983.5|0
1634564240000|2021-10-18 13:37:20|12996.5|12984.5|12997.6|12985.6|12997.6|12985.6|12996.5|12984.5|0
1634564250000|2021-10-18 13:37:30|12996.5|12984.5|12993.2|12981.2|12996.5|12984.5|12993.2|12981.2|0
1634564260000|2021-10-18 13:37:40|12990.7|12978.7|12991.9|12979.9|12992.8|12980.8|12990.7|12978.7|9
1634564270000|2021-10-18 13:37:50|12993|12981|12992.8|12980.8|12995.3|12983.3|12992.8|12980.8|0
1634564280000|2021-10-18 13:38:00|12993|12981|12995.3|12983.3|12997.6|12985.6|12993|12981|0
1634564290000|2021-10-18 13:38:10|12994.2|12982.2|12995.7|12983.7|12995.7|12983.7|12990.7|12978.7|21
1634564300000|2021-10-18 13:38:20|12994.6|12982.6|12997.1|12985.1|12997.1|12985.1|12994.6|12982.6|5
1634564310000|2021-10-18 13:38:30|12995.7|12983.7|12991.1|12979.1|12995.7|12983.7|12991.1|12979.1|1
1634564320000|2021-10-18 13:38:40|12993.4|12981.4|12993.2|12981.2|12993.4|12981.4|12993.2|12981.2|0
1634564330000|2021-10-18 13:38:50|12992.1|12980.1|12991.1|12979.1|12992.1|12980.1|12991.1|12979.1|0
1634564340000|2021-10-18 13:39:00|12990.9|12978.9|12988.6|12976.6|12990.9|12978.9|12988.6|12976.6|1
1634564350000|2021-10-18 13:39:10|12987.7|12975.7|12987.7|12975.7|12987.7|12975.7|12987.7|12975.7|5
1634564360000|2021-10-18 13:39:20|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|12986.5|12974.5|1
1634564370000|2021-10-18 13:39:30|12987.7|12975.7|12993.4|12981.4|12993.4|12981.4|12986.5|12974.5|2
1634564390000|2021-10-18 13:39:50|12995.7|12983.7|12998.4|12986.4|12998.6|12986.6|12995.7|12983.7|9
1634564400000|2021-10-18 13:40:00|12998|12986|12995.9|12983.9|12998|12986|12993.4|12981.4|0
1634564410000|2021-10-18 13:40:10|12997.1|12985.1|13001.6|12989.6|13001.6|12989.6|12997.1|12985.1|3
1634564420000|2021-10-18 13:40:20|13000.5|12988.5|12993.4|12981.4|13000.5|12988.5|12993.4|12981.4|1
1634564430000|2021-10-18 13:40:30|12993.6|12981.6|12995|12983|12995|12983|12993.6|12981.6|0
1634564440000|2021-10-18 13:40:40|12995.1|12983.1|12991.5|12979.5|12995.1|12983.1|12991.3|12979.3|0
1634564450000|2021-10-18 13:40:50|12991.3|12979.3|12989|12977|12991.3|12979.3|12989|12977|0
1634564460000|2021-10-18 13:41:00|12991.3|12979.3|12991.5|12979.5|12991.5|12979.5|12991.3|12979.3|0
1634564470000|2021-10-18 13:41:10|12992.6|12980.6|12993.6|12981.6|12993.8|12981.8|12991.3|12979.3|0
1634564480000|2021-10-18 13:41:20|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|0
1634564490000|2021-10-18 13:41:30|12991.3|12979.3|12995.5|12983.5|12995.5|12983.5|12991.3|12979.3|8
1634564500000|2021-10-18 13:41:40|12999.9|12979.9|12996.8|12984.8|12999.9|12984.8|12995.7|12979.9|0
1634564510000|2021-10-18 13:41:50|12997|12985|12996.8|12984.8|12998|12986|12995.9|12983.9|0
1634564520000|2021-10-18 13:42:00|12995.7|12983.7|12996.1|12984.1|12997|12985|12995.7|12983.7|0
1634564530000|2021-10-18 13:42:10|||||||||1
1634564540000|2021-10-18 13:42:20|12993.8|12981.8|12994.9|12982.9|12996.1|12984.1|12993.6|12981.6|1
1634564550000|2021-10-18 13:42:30|12993.8|12981.8|12993.8|12981.8|12993.8|12981.8|12993.8|12981.8|0
1634564560000|2021-10-18 13:42:40|12996.1|12984.1|12996.3|12984.3|12998.6|12986.6|12996.1|12984.1|4
1634564570000|2021-10-18 13:42:50|12993.8|12981.8|12993.8|12981.8|12993.8|12981.8|12993.8|12981.8|0
1634564580000|2021-10-18 13:43:00|12994|12982|12994|12982|12995.3|12983.3|12994|12982|0
1634564590000|2021-10-18 13:43:10|12994.2|12982.2|12989|12977|12996.3|12984.3|12989|12977|1
1634564600000|2021-10-18 13:43:20|12986.5|12974.5|12986.5|12974.5|12987.6|12975.6|12986.5|12974.5|6
1634564610000|2021-10-18 13:43:30|12985.7|12973.7|12984.4|12972.4|12985.7|12973.7|12984.4|12972.4|18
1634564620000|2021-10-18 13:43:40|12983.6|12971.6|12982.1|12970.1|12983.6|12971.6|12978.8|12966.8|12
1634564630000|2021-10-18 13:43:50|12981.1|12969.1|12980|12968|12982.1|12970.1|12980|12968|3
1634564640000|2021-10-18 13:44:00|12981.1|12969.1|12982.1|12970.1|12982.1|12970.1|12981.1|12969.1|0
1634564650000|2021-10-18 13:44:10|12983.2|12971.2|12982.1|12970.1|12983.2|12971.2|12981.1|12969.1|0
1634564660000|2021-10-18 13:44:20|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|12982.1|12970.1|0
1634564670000|2021-10-18 13:44:30|||||||||5
1634564680000|2021-10-18 13:44:40|12985.5|12973.5|12985.9|12973.9|12987.1|12975.1|12984.8|12972.8|6
1634564690000|2021-10-18 13:44:50|12987.1|12975.1|12986.9|12974.9|12987.1|12975.1|12986.9|12974.9|1
1634564700000|2021-10-18 13:45:00|12989.4|12977.4|12989.2|12977.2|12990.5|12978.5|12989.2|12977.2|4
1634564710000|2021-10-18 13:45:10|12991.5|12979.5|12994.2|12982.2|12994.2|12982.2|12991.5|12979.5|11
1634564720000|2021-10-18 13:45:20|12995.3|12983.3|12996.5|12984.5|12996.5|12984.5|12995.3|12983.3|1
1634564730000|2021-10-18 13:45:30|12995.3|12983.3|12994|12982|12995.3|12983.3|12994|12982|2
1634564740000|2021-10-18 13:45:40|12996.3|12984.3|12994|12982|12996.3|12984.3|12994|12982|0
1634564750000|2021-10-18 13:45:50|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|0
1634564760000|2021-10-18 13:46:00|12994|12982|12991.3|12979.3|12994|12982|12991.3|12979.3|1
1634564770000|2021-10-18 13:46:10|12991.5|12979.5|12991.9|12979.9|12991.9|12979.9|12991.5|12979.5|2
1634564780000|2021-10-18 13:46:20|12994|12982|12994.2|12982.2|12994.2|12982.2|12994|12982|0
1634564790000|2021-10-18 13:46:30|12994.4|12982.4|12991.9|12979.9|12996.3|12984.3|12991.9|12979.9|0
1634564800000|2021-10-18 13:46:40|12990.9|12978.9|12989.4|12977.4|12994.7|12978.9|12988.4|12973.6|0
1634564810000|2021-10-18 13:46:50|12991.9|12979.9|12991.9|12979.9|12993|12981|12991.9|12979.9|0
1634564820000|2021-10-18 13:47:00|12993|12981|12993|12981|12993|12981|12993|12981|0
1634564830000|2021-10-18 13:47:10|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|0
1634564840000|2021-10-18 13:47:20|12996.5|12984.5|12994.2|12982.2|12996.5|12984.5|12994.2|12982.2|0
1634564860000|2021-10-18 13:47:40|12991.7|12979.7|12991.7|12979.7|12991.7|12979.7|12991.7|12979.7|0
1634564870000|2021-10-18 13:47:50|12991.9|12979.9|12994.2|12982.2|12994.2|12982.2|12991.9|12979.9|0
1634564880000|2021-10-18 13:48:00|12995.3|12983.3|12994.2|12982.2|12996.5|12984.5|12994.2|12982.2|1
1634564890000|2021-10-18 13:48:10|12995.3|12983.3|12995.3|12983.3|12996.5|12984.5|12995.3|12983.3|10
1634564900000|2021-10-18 13:48:20|12994.2|12982.2|12991.3|12979.3|12994.4|12982.4|12991.3|12979.3|0
1634564910000|2021-10-18 13:48:30|12992.3|12980.3|12989|12977|12992.3|12980.3|12989|12977|0
1634564920000|2021-10-18 13:48:40|12988.8|12976.8|12989|12977|12989|12977|12987.7|12975.7|0
1634564930000|2021-10-18 13:48:50|12987.7|12975.7|12987.7|12975.7|12987.7|12975.7|12987.7|12975.7|0
1634564940000|2021-10-18 13:49:00|12987.5|12975.5|12990|12978|12990.2|12978.2|12987.5|12975.5|0
1634564950000|2021-10-18 13:49:10|12989|12977|12987.7|12975.7|12989|12977|12987.7|12975.7|0
1634564960000|2021-10-18 13:49:20|12987.9|12975.9|12990|12978|12990|12978|12987.9|12975.9|11
1634564970000|2021-10-18 13:49:30|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|5
1634564980000|2021-10-18 13:49:40|12986.5|12974.5|12986.5|12974.5|12986.5|12974.5|12986.5|12974.5|0
1634564990000|2021-10-18 13:49:50|12986.3|12974.3|12985.2|12973.2|12986.3|12974.3|12985.2|12973.2|0
1634565000000|2021-10-18 13:50:00|12982.7|12970.7|12982.5|12970.5|12982.7|12970.7|12981.5|12969.5|9
1634565020000|2021-10-18 13:50:20|12982.6|12970.6|12985.2|12973.2|12985.2|12973.2|12982.6|12970.6|14
1634565030000|2021-10-18 13:50:30|12986.3|12974.3|12986.5|12974.5|12986.5|12974.5|12986.3|12974.3|0
1634565040000|2021-10-18 13:50:40|12986.3|12974.3|12981.9|12969.9|12986.3|12974.3|12981.9|12969.9|0
1634565050000|2021-10-18 13:50:50|12983|12971|12980.7|12968.7|12983|12971|12980.7|12968.7|0
1634565060000|2021-10-18 13:51:00|12978.5|12966.5|12980.8|12968.8|12980.8|12968.8|12978.5|12966.5|3
1634565070000|2021-10-18 13:51:10|12978.5|12966.5|12979.8|12967.8|12980.9|12968.9|12978.5|12966.5|0
1634565080000|2021-10-18 13:51:20|12979.6|12967.6|12977.3|12965.3|12979.6|12967.6|12976.2|12964.2|3
1634565090000|2021-10-18 13:51:30|12977.1|12965.1|12977.3|12965.3|12977.3|12965.3|12976.1|12964.1|0
1634565100000|2021-10-18 13:51:40|12976.1|12964.1|12977.3|12965.3|12978.4|12966.4|12976.1|12964.1|0
1634565110000|2021-10-18 13:51:50|12976.1|12964.1|12977.3|12965.3|12977.3|12965.3|12976.1|12964.1|0
1634565120000|2021-10-18 13:52:00|12978.4|12966.4|12977.3|12965.3|12978.4|12966.4|12976.3|12964.3|0
1634565130000|2021-10-18 13:52:10|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|0
1634565150000|2021-10-18 13:52:30|12976.3|12964.3|12979.6|12967.6|12979.6|12967.6|12976.3|12964.3|0
1634565160000|2021-10-18 13:52:40|12980.7|12968.7|12987.8|12967.8|12988.4|12976|12980.7|12966.6|87
1634565170000|2021-10-18 13:52:50|12983.6|12971.6|12981.8|12969.8|12983.6|12971.6|12980.7|12968.7|0
1634565180000|2021-10-18 13:53:00|12979.7|12967.7|12981.8|12969.8|12981.8|12969.8|12979.7|12967.7|0
1634565190000|2021-10-18 13:53:10|12980.9|12968.9|12985.1|12973.1|12985.1|12973.1|12980.9|12968.9|3
1634565200000|2021-10-18 13:53:20|12985.3|12973.3|12986.4|12974.4|12986.4|12974.4|12985.3|12973.3|0
1634565210000|2021-10-18 13:53:30|12983.2|12971.2|12985.3|12973.3|12985.3|12973.3|12983.2|12971.2|0
1634565220000|2021-10-18 13:53:40|12984.3|12972.3|12982|12970|12984.3|12972.3|12982|12970|0
1634565230000|2021-10-18 13:53:50|12981.1|12969.1|12980.7|12968.7|12982.2|12970.2|12979.7|12967.7|4
1634565240000|2021-10-18 13:54:00|12980.5|12968.5|12980.5|12968.5|12982.6|12970.6|12979.5|12967.5|36
1634565250000|2021-10-18 13:54:10|12983.7|12971.7|12979.5|12967.5|12983.7|12971.7|12979.5|12967.5|22
1634565260000|2021-10-18 13:54:20|12977.8|12965.8|12976.8|12964.8|12978.9|12966.9|12976.8|12964.8|2
1634565270000|2021-10-18 13:54:30|12975.7|12963.7|12974.5|12962.5|12976.8|12964.8|12974.5|12962.5|0
1634565280000|2021-10-18 13:54:40|12974.7|12962.7|12975.7|12963.7|12975.7|12963.7|12974.7|12962.7|0
1634565290000|2021-10-18 13:54:50|12974.5|12962.5|12975.7|12963.7|12975.7|12963.7|12974.5|12962.5|0
1634565300000|2021-10-18 13:55:00|12975.9|12963.9|12975.7|12963.7|12976.8|12964.8|12974.5|12962.5|3
1634565310000|2021-10-18 13:55:10|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|0
1634565320000|2021-10-18 13:55:20|12973.4|12961.4|12968.4|12956.4|12973.4|12961.4|12968|12956|22
1634565330000|2021-10-18 13:55:30|12969.5|12957.5|12967.4|12955.4|12969.5|12957.5|12967.2|12955.2|12
1634565340000|2021-10-18 13:55:40|12965.1|12953.1|12967.4|12955.4|12967.4|12955.4|12965.1|12953.1|4
1634565350000|2021-10-18 13:55:50|12969.9|12957.9|12971.3|12959.3|12971.3|12959.3|12969.9|12957.9|0
1634565360000|2021-10-18 13:56:00|12971.1|12959.1|12974.7|12962.7|12974.7|12962.7|12967.8|12955.8|0
1634565370000|2021-10-18 13:56:10|12972.6|12960.6|12972.6|12960.6|12974.7|12962.7|12972.6|12960.6|0
1634565380000|2021-10-18 13:56:20|12973.6|12961.6|12972.8|12960.8|12973.6|12961.6|12971.5|12959.5|5
1634565390000|2021-10-18 13:56:30|12972.4|12960.4|12972.4|12960.4|12974.7|12962.7|12972.4|12960.4|0
1634565400000|2021-10-18 13:56:40|12972.6|12960.6|12972.4|12960.4|12974.7|12962.7|12972.4|12960.4|5
1634565420000|2021-10-18 13:57:00|12972|12960|12972.4|12960.4|12972.4|12960.4|12967.8|12955.8|6
1634565430000|2021-10-18 13:57:10|12972.2|12960.2|12970.1|12958.1|12972.2|12960.2|12970.1|12958.1|0
1634565440000|2021-10-18 13:57:20|12970.3|12958.3|12974.9|12962.9|12978|12966|12970.3|12958.3|1
1634565450000|2021-10-18 13:57:30|12975.1|12963.1|12975.1|12963.1|12977.2|12965.2|12975.1|12963.1|6
1634565520000|2021-10-18 13:58:40|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|0
1634565530000|2021-10-18 13:58:50|12975.1|12963.1|12972.8|12960.8|12975.1|12963.1|12971.5|12959.5|1
1634565540000|2021-10-18 13:59:00|12973.9|12961.9|12976.2|12964.2|12976.2|12964.2|12973.9|12961.9|1
1634565560000|2021-10-18 13:59:20|12977.4|12965.4|12976.2|12964.2|12977.4|12965.4|12976.2|12964.2|0
1634565570000|2021-10-18 13:59:30|12977.4|12965.4|12978.1|12966.1|12979.3|12967.3|12977.4|12965.4|1
1634565580000|2021-10-18 13:59:40|12978.3|12966.3|12978.3|12966.3|12978.3|12966.3|12978.3|12966.3|0
1634565590000|2021-10-18 13:59:50|12979.3|12967.3|12981.6|12969.6|12981.6|12969.6|12979.3|12967.3|0
1634565600000|2021-10-18 14:00:00|12979.5|12967.5|12980.4|12968.4|12980.4|12968.4|12979.3|12967.3|1
1634565610000|2021-10-18 14:00:10|12979.3|12967.3|12979.3|12967.3|12979.3|12967.3|12979.3|12967.3|0
1634565620000|2021-10-18 14:00:20|12981.6|12969.6|12979.3|12967.3|12981.6|12969.6|12979.3|12967.3|3
1634565630000|2021-10-18 14:00:30|12977.2|12965.2|12978.1|12966.1|12978.3|12966.3|12977.2|12965.2|0
1634565640000|2021-10-18 14:00:40|12977|12965|12974.7|12962.7|12977|12965|12974.7|12962.7|0
1634565690000|2021-10-18 14:01:30|12974.9|12962.9|12979.3|12967.3|12979.3|12967.3|12974.9|12962.9|0
1634565700000|2021-10-18 14:01:40|12977.2|12965.2|12982.5|12970.5|12983.7|12971.7|12977|12965|10
1634565710000|2021-10-18 14:01:50|12981.4|12969.4|12979.1|12967.1|12981.4|12969.4|12979.1|12967.1|0
1634565720000|2021-10-18 14:02:00|12977|12965|12979.1|12967.1|12979.1|12967.1|12977|12965|5
1634565730000|2021-10-18 14:02:10|12978.1|12966.1|12979.3|12967.3|12979.3|12967.3|12978.1|12966.1|5
1634565740000|2021-10-18 14:02:20|12978.1|12966.1|12974.9|12962.9|12978.1|12966.1|12974.9|12962.9|0
1634565750000|2021-10-18 14:02:30|12973.7|12961.7|12974.9|12962.9|12974.9|12962.9|12972.6|12960.6|0
1634565760000|2021-10-18 14:02:40|12972.6|12960.6|12970.3|12958.3|12972.6|12960.6|12970.3|12958.3|0
1634565770000|2021-10-18 14:02:50|12970.5|12958.5|12970.3|12958.3|12971.6|12959.6|12970.3|12958.3|7
1634565790000|2021-10-18 14:03:10|12970.5|12958.5|12970.3|12958.3|12970.5|12958.5|12970.3|12958.3|0
1634565800000|2021-10-18 14:03:20|12968.2|12956.2|12968.9|12956.9|12969.1|12957.1|12968|12956|3
1634565810000|2021-10-18 14:03:30|12969.1|12957.1|12968|12956|12969.1|12957.1|12968|12956|0
1634565820000|2021-10-18 14:03:40|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|0
1634565830000|2021-10-18 14:03:50|12964.7|12952.7|12966.8|12954.8|12971.6|12955.8|12960.7|12948.7|7
1634565840000|2021-10-18 14:04:00|12965.5|12953.5|12967.8|12955.8|12967.8|12955.8|12965.5|12953.5|0
1634565850000|2021-10-18 14:04:10|12968|12956|12965.5|12953.5|12968|12956|12965.5|12953.5|0
1634565860000|2021-10-18 14:04:20|12965.3|12953.3|12965.5|12953.5|12965.5|12953.5|12963|12951|0
1634565870000|2021-10-18 14:04:30|12965.3|12953.3|12960.7|12948.7|12965.3|12953.3|12960.7|12948.7|0
1634565880000|2021-10-18 14:04:40|12960.9|12948.9|12963|12951|12963|12951|12960.9|12948.9|0
1634565890000|2021-10-18 14:04:50|12963.2|12951.2|12962|12950|12963.2|12951.2|12962|12950|0
1634565910000|2021-10-18 14:05:10|12963|12951|12960.7|12948.7|12963|12951|12960.7|12948.7|0
1634565920000|2021-10-18 14:05:20|||||||||1
1634565930000|2021-10-18 14:05:30|12960.9|12948.9|12963|12951|12963|12951|12960.9|12948.9|0
1634565940000|2021-10-18 14:05:40|12963.2|12951.2|12963.2|12951.2|12963.2|12951.2|12963.2|12951.2|0
1634565950000|2021-10-18 14:05:50|12962|12950|12956.5|12944.5|12962|12950|12956.5|12944.5|17
1634565960000|2021-10-18 14:06:00|12957.6|12945.6|12952.8|12940.8|12957.6|12945.6|12951.5|12939.5|21
1634565970000|2021-10-18 14:06:10|12952.6|12940.6|12951.5|12939.5|12952.6|12940.6|12951.5|12939.5|0
1634565980000|2021-10-18 14:06:20|12952.8|12940.8|12948.6|12936.6|12952.8|12940.8|12948.6|12936.6|11
1634565990000|2021-10-18 14:06:30|12947.3|12935.3|12948.6|12936.6|12948.6|12936.6|12947.3|12935.3|0
1634566000000|2021-10-18 14:06:40|12948.4|12936.4|12949.6|12937.6|12950.7|12938.7|12947.3|12935.3|1
1634566010000|2021-10-18 14:06:50|12951.7|12939.7|12949.6|12937.6|12951.9|12939.9|12949.6|12937.6|0
1634566020000|2021-10-18 14:07:00|12949.4|12937.4|12950.7|12938.7|12950.7|12938.7|12949.4|12937.4|0
1634566030000|2021-10-18 14:07:10|12951.7|12939.7|12955.3|12943.3|12955.3|12943.3|12951.7|12939.7|1
1634566040000|2021-10-18 14:07:20|12955.5|12943.5|12957.1|12945.1|12957.1|12945.1|12955.5|12943.5|8
1634566050000|2021-10-18 14:07:30|12958.2|12946.2|12957.1|12945.1|12959.2|12947.2|12957.1|12945.1|1
1634566060000|2021-10-18 14:07:40|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|12958.2|12946.2|0
1634566070000|2021-10-18 14:07:50|12959.4|12947.4|12957.1|12945.1|12959.4|12947.4|12956.9|12944.9|5
1634566080000|2021-10-18 14:08:00|12955.9|12943.9|12956.9|12944.9|12956.9|12944.9|12954.8|12942.8|0
1634566090000|2021-10-18 14:08:10|12956.7|12944.7|12961.1|12949.1|12961.1|12949.1|12956.7|12944.7|2
1634566100000|2021-10-18 14:08:20|12959.9|12947.9|12961.1|12949.1|12961.1|12949.1|12959.9|12947.9|0
1634566110000|2021-10-18 14:08:30|12961|12949|12959.9|12947.9|12961|12949|12959.9|12947.9|0
1634566120000|2021-10-18 14:08:40|12958.8|12946.8|12956.3|12944.3|12958.8|12946.8|12955.3|12943.3|0
1634566140000|2021-10-18 14:09:00|12956.4|12944.4|12954.2|12942.2|12956.4|12944.4|12954.2|12942.2|0
1634566160000|2021-10-18 14:09:20|12952.1|12940.1|12949.8|12937.8|12952.1|12940.1|12949.8|12937.8|0
1634566170000|2021-10-18 14:09:30|12947.3|12935.3|12949.6|12937.6|12949.6|12937.6|12947.3|12935.3|6
1634566180000|2021-10-18 14:09:40|12952|12940|12949.8|12937.8|12952|12940|12949.8|12937.8|0
1634566190000|2021-10-18 14:09:50|12950.9|12938.9|12950.9|12938.9|12950.9|12938.9|12950.9|12938.9|0
1634566200000|2021-10-18 14:10:00|12949.8|12937.8|12947.3|12935.3|12949.8|12937.8|12947.3|12935.3|2
1634566210000|2021-10-18 14:10:10|12947.5|12935.5|12947.4|12935.4|12949.5|12937.5|12947.4|12935.4|1
1634566220000|2021-10-18 14:10:20|12948.4|12936.4|12950.7|12938.7|12950.7|12938.7|12948.4|12936.4|1
1634566230000|2021-10-18 14:10:30|12949.7|12937.7|12950.7|12938.7|12952|12940|12949.7|12937.7|0
1634566240000|2021-10-18 14:10:40|12949.5|12937.5|12949.5|12937.5|12952|12940|12948.4|12936.4|40
1634566250000|2021-10-18 14:10:50|12949.9|12937.9|12950.3|12938.3|12952|12940|12949.9|12937.9|5
1634566260000|2021-10-18 14:11:00|12951.4|12939.4|12951.4|12939.4|12951.4|12939.4|12951.4|12939.4|0
1634566270000|2021-10-18 14:11:10|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|0
1634566280000|2021-10-18 14:11:20|12947.2|12935.2|12944|12932|12947.2|12935.2|12942.8|12930.8|0
1634566290000|2021-10-18 14:11:30|12942.8|12930.8|12943.8|12931.8|12943.8|12931.8|12942.8|12930.8|0
1634566300000|2021-10-18 14:11:40|12942.8|12930.8|12942.8|12930.8|12945.1|12933.1|12942.8|12930.8|3
1634566320000|2021-10-18 14:12:00|12943.8|12931.8|12944|12932|12944|12932|12942.8|12930.8|1
1634566330000|2021-10-18 14:12:10|12945.1|12933.1|12942.8|12930.8|12945.1|12933.1|12942.8|12930.8|0
1634566340000|2021-10-18 14:12:20|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|9
1634566350000|2021-10-18 14:12:30|12941.7|12929.7|12940.7|12928.7|12944.9|12932.9|12940.7|12928.7|0
1634566360000|2021-10-18 14:12:40|12942.8|12930.8|12942.8|12930.8|12942.8|12930.8|12942.8|12930.8|0
1634566370000|2021-10-18 14:12:50|12943.8|12931.8|12942.8|12930.8|12944.4|12932.4|12942.8|12930.8|2
1634566380000|2021-10-18 14:13:00|12941.7|12929.7|12941.7|12929.7|12941.7|12929.7|12938.6|12926.6|7
1634566390000|2021-10-18 14:13:10|12938.6|12926.6|12939.6|12927.6|12939.6|12927.6|12938.6|12926.6|0
1634566410000|2021-10-18 14:13:30|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|0
1634566420000|2021-10-18 14:13:40|12939.6|12927.6|12936.1|12924.1|12940.7|12928.7|12936.1|12924.1|1
1634566430000|2021-10-18 14:13:50|12937.1|12925.1|12938.4|12926.4|12938.4|12926.4|12936.1|12924.1|0
1634566440000|2021-10-18 14:14:00|12940.3|12928.3|12938.4|12926.4|12940.5|12928.5|12938.4|12926.4|6
1634566490000|2021-10-18 14:14:50|12939.4|12927.4|12940.7|12928.7|12940.7|12928.7|12939.4|12927.4|0
1634566500000|2021-10-18 14:15:00|12942.8|12930.8|12940.5|12928.5|12942.8|12930.8|12940.5|12928.5|0
1634566510000|2021-10-18 14:15:10|12939.4|12927.4|12940.5|12928.5|12940.5|12928.5|12939.4|12927.4|0
1634566520000|2021-10-18 14:15:20|12942.8|12930.8|12941.5|12929.5|12942.8|12930.8|12941.5|12929.5|0
1634566540000|2021-10-18 14:15:40|12940.5|12928.5|12938.6|12926.6|12940.5|12928.5|12938.4|12926.4|0
1634566550000|2021-10-18 14:15:50|||||||||5
1634566560000|2021-10-18 14:16:00|12938.8|12926.8|12941.1|12929.1|12941.1|12929.1|12938.8|12926.8|1
1634566580000|2021-10-18 14:16:20|12941.5|12929.5|12944|12932|12944|12932|12941.5|12929.5|9
1634566590000|2021-10-18 14:16:30|12942.5|12930.5|12945|12933|12948.8|12934.1|12942.5|12927.8|1
1634566600000|2021-10-18 14:16:40|12943.8|12931.8|12943.8|12931.8|12943.8|12931.8|12942.5|12930.5|0
1634566610000|2021-10-18 14:16:50|12946.3|12934.3|12948.8|12936.8|12948.8|12936.8|12943.8|12931.8|1
1634566630000|2021-10-18 14:17:10|12949|12937|12949.6|12937.6|12951.3|12939.3|12949|12937|5
1634566640000|2021-10-18 14:17:20|12950.9|12938.9|12950.9|12938.9|12950.9|12938.9|12949.6|12937.6|0
1634566650000|2021-10-18 14:17:30|12949.6|12937.6|12948.4|12936.4|12949.6|12937.6|12948.4|12936.4|0
1634566660000|2021-10-18 14:17:40|12949.6|12937.6|12948.4|12936.4|12949.6|12937.6|12948.4|12936.4|1
1634566680000|2021-10-18 14:18:00|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|0
1634566690000|2021-10-18 14:18:10|12949.2|12937.2|12948.4|12936.4|12949.6|12937.6|12948.4|12936.4|1
1634566710000|2021-10-18 14:18:30|12948.2|12936.2|12943.4|12931.4|12948.2|12936.2|12943.4|12931.4|0
1634566730000|2021-10-18 14:18:50|12943.2|12931.2|12942.1|12930.1|12943.2|12931.2|12942.1|12930.1|0
1634566740000|2021-10-18 14:19:00|12943.4|12931.4|12942.3|12930.3|12943.4|12931.4|12942.1|12930.1|0
1634566750000|2021-10-18 14:19:10|12941.1|12929.1|12941.1|12929.1|12941.1|12929.1|12941.1|12929.1|0
1634566760000|2021-10-18 14:19:20|12940.9|12928.9|12940.9|12928.9|12940.9|12928.9|12940.9|12928.9|0
1634566770000|2021-10-18 14:19:30|12943.2|12931.2|12943.4|12931.4|12943.4|12931.4|12943.2|12931.2|0
1634566780000|2021-10-18 14:19:40|12944.6|12932.6|12943.6|12931.6|12944.6|12932.6|12943.4|12931.4|5
1634566790000|2021-10-18 14:19:50|12944.6|12932.6|12945.9|12933.9|12945.9|12933.9|12944.6|12932.6|0
1634566800000|2021-10-18 14:20:00|12947.1|12935.1|12947.1|12935.1|12947.1|12935.1|12947.1|12935.1|0
1634566810000|2021-10-18 14:20:10|12948.2|12936.2|12952.2|12940.2|12953.2|12941.2|12948.2|12936.2|2
1634566820000|2021-10-18 14:20:20|12953.4|12941.4|12952.2|12940.2|12953.4|12941.4|12952.2|12940.2|0
1634566830000|2021-10-18 14:20:30|12952.4|12940.4|12948.4|12936.4|12952.4|12940.4|12948.4|12936.4|2
1634566840000|2021-10-18 14:20:40|12949.7|12937.7|12949.7|12937.7|12949.7|12937.7|12949.7|12937.7|0
1634566850000|2021-10-18 14:20:50|12948.4|12936.4|12948.4|12936.4|12948.4|12936.4|12948.4|12936.4|0
1634566860000|2021-10-18 14:21:00|12948|12936|12945.9|12933.9|12948|12936|12945.9|12933.9|0
1634566870000|2021-10-18 14:21:10|||||||||5
1634566890000|2021-10-18 14:21:30|12947.4|12935.4|12947.4|12935.4|12948.2|12936.2|12947.2|12935.2|0
1634566900000|2021-10-18 14:21:40|12947.2|12935.2|12946.1|12934.1|12947.2|12935.2|12946.1|12934.1|0
1634566910000|2021-10-18 14:21:50|12945.7|12933.7|12945.9|12933.9|12945.9|12933.9|12945.7|12933.7|2
1634566920000|2021-10-18 14:22:00|12945.7|12933.7|12945.9|12933.9|12945.9|12933.9|12944.7|12932.7|0
1634566930000|2021-10-18 14:22:10|12946.1|12934.1|12945.9|12933.9|12948.4|12936.4|12945.9|12933.9|0
1634566940000|2021-10-18 14:22:20|12945.5|12933.5|12949.7|12937.7|12949.7|12937.7|12944.7|12932.7|1
1634566950000|2021-10-18 14:22:30|12949.9|12937.9|12948.4|12936.4|12950.7|12938.7|12948.4|12936.4|0
1634566960000|2021-10-18 14:22:40|12948.2|12936.2|12945.9|12933.9|12948.2|12936.2|12945.9|12933.9|0
1634566970000|2021-10-18 14:22:50|12948.2|12936.2|12949.7|12937.7|12949.9|12937.9|12948.2|12936.2|0
1634566980000|2021-10-18 14:23:00|12949.9|12937.9|12953.2|12941.2|12953.2|12941.2|12949.9|12937.9|0
1634566990000|2021-10-18 14:23:10|12953|12941|12952.2|12940.2|12953|12941|12950.9|12938.9|0
1634567000000|2021-10-18 14:23:20|12953.4|12941.4|12957|12945|12958.2|12946.2|12953.4|12941.4|3
1634567010000|2021-10-18 14:23:30|12958.2|12946.2|12957.8|12945.8|12958.2|12946.2|12957.8|12945.8|1
1634567020000|2021-10-18 14:23:40|12960.3|12948.3|12960.3|12948.3|12960.3|12948.3|12959.3|12947.3|2
1634567030000|2021-10-18 14:23:50|12960.1|12948.1|12959.1|12947.1|12960.1|12948.1|12959.1|12947.1|0
1634567040000|2021-10-18 14:24:00|12958|12946|12960.5|12948.5|12961.6|12949.6|12957.8|12945.8|7
1634567050000|2021-10-18 14:24:10|12962.8|12950.8|12964.9|12952.9|12964.9|12952.9|12961.6|12949.6|1
1634567060000|2021-10-18 14:24:20|12965.5|12953.5|12965.5|12953.5|12965.5|12953.5|12965.5|12953.5|23
1634567070000|2021-10-18 14:24:30|12964.5|12952.5|12963.4|12951.4|12965.5|12953.5|12963.4|12951.4|0
1634567080000|2021-10-18 14:24:40|12962.2|12950.2|12965.5|12953.5|12965.5|12953.5|12961.1|12949.1|0
1634567090000|2021-10-18 14:24:50|12965.7|12953.7|12966.4|12954.4|12967.6|12955.6|12964.9|12952.9|5
1634567100000|2021-10-18 14:25:00|12965.3|12953.3|12969.9|12957.9|12969.9|12957.9|12965.3|12953.3|0
1634567110000|2021-10-18 14:25:10|12968.7|12956.7|12968.7|12956.7|12968.7|12956.7|12968.7|12956.7|0
1634567120000|2021-10-18 14:25:20|12969.9|12957.9|12972.6|12960.6|12972.6|12960.6|12968.7|12956.7|1
1634567130000|2021-10-18 14:25:30|12970.5|12958.5|12968|12956|12973.3|12958.5|12968|12953.3|0
1634567140000|2021-10-18 14:25:40|12971.6|12951.6|12960.9|12948.9|12971.6|12951.6|12960.9|12948.9|0
1634567150000|2021-10-18 14:25:50|12961.1|12949.1|12960.9|12948.9|12961.1|12949.1|12960.9|12948.9|0
1634567160000|2021-10-18 14:26:00|12960.7|12948.7|12964.5|12944.5|12964.5|12948.9|12958.6|12944.5|6
1634567170000|2021-10-18 14:26:10|12960.3|12948.3|12959.1|12947.1|12960.3|12948.3|12959.1|12947.1|0
1634567180000|2021-10-18 14:26:20|12958|12946|12955.5|12943.5|12958|12946|12955.5|12937|0
1634567190000|2021-10-18 14:26:30|12961.8|12941.8|12958|12946|12961.8|12946|12958|12941.8|5
1634567200000|2021-10-18 14:26:40|12962.2|12942.2|12963.3|12943.3|12963.3|12943.3|12962.2|12942.2|0
1634567210000|2021-10-18 14:26:50|12958|12946|12958|12946|12960.8|12946|12955.5|12940.8|0
1634567220000|2021-10-18 14:27:00|12957|12945|12964.5|12944.5|12964.5|12946|12955.7|12943.5|0
1634567230000|2021-10-18 14:27:10|12963.5|12943.5|12963.5|12943.5|12963.5|12943.5|12963.5|12943.5|0
1634567270000|2021-10-18 14:27:50|12958.2|12946.2|12957.2|12945.2|12958.2|12946.2|12957.2|12945.2|0
1634567280000|2021-10-18 14:28:00|12955.9|12943.9|12957.2|12945.2|12957.2|12945.2|12955.9|12943.9|5
1634567290000|2021-10-18 14:28:10|12957.4|12945.4|12957.4|12945.4|12957.4|12945.4|12957.4|12945.4|0
1634567300000|2021-10-18 14:28:20|12957.2|12945.2|12961.1|12949.1|12961.1|12949.1|12956.1|12944.1|5
1634567310000|2021-10-18 14:28:30|12960.9|12948.9|12960.9|12948.9|12960.9|12948.9|12960.9|12948.9|1
1634567320000|2021-10-18 14:28:40|12961.1|12949.1|12958.8|12946.8|12961.1|12949.1|12958.8|12946.8|1
1634567330000|2021-10-18 14:28:50|12958.6|12946.6|12958.6|12946.6|12958.6|12946.6|12956.5|12944.5|0
1634567350000|2021-10-18 14:29:10|12961.8|12949.8|12961.3|12949.3|12966.4|12949.8|12960.8|12946.4|3
1634567360000|2021-10-18 14:29:20|12961.1|12949.1|12967.3|12947.3|12967.3|12950.2|12961.1|12946.4|0
1634567370000|2021-10-18 14:29:30|12966|12946|12963.1|12951.1|12968.3|12951.7|12962.9|12946|1
1634567380000|2021-10-18 14:29:40|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|0
1634567390000|2021-10-18 14:29:50|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|2
1634567400000|2021-10-18 14:30:00|12956.6|12944.6|12958.7|12946.7|12958.7|12946.7|12956.6|12944.6|7
1634567410000|2021-10-18 14:30:10|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|0
1634567430000|2021-10-18 14:30:30|||||||||1
1634567440000|2021-10-18 14:30:40|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|0
1634567460000|2021-10-18 14:31:00|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|0
1634567470000|2021-10-18 14:31:10|12957.6|12945.6|12956.6|12944.6|12957.6|12945.6|12956.6|12944.6|0
1634567480000|2021-10-18 14:31:20|||||||||3
1634567500000|2021-10-18 14:31:40|||||||||1
1634567510000|2021-10-18 14:31:50|12955.5|12943.5|12952.8|12940.8|12955.5|12943.5|12952.8|12940.8|15
1634567520000|2021-10-18 14:32:00|12953.4|12941.4|12954.5|12942.5|12954.5|12942.5|12953.4|12941.4|10
1634567530000|2021-10-18 14:32:10|12952|12940|12953|12941|12953|12941|12952|12940|13
1634567540000|2021-10-18 14:32:20|12953.2|12941.2|12954.3|12942.3|12954.3|12942.3|12953.2|12941.2|0
1634567550000|2021-10-18 14:32:30|12953.2|12941.2|12952|12940|12954.3|12942.3|12952|12940|1
1634567560000|2021-10-18 14:32:40|12949.9|12937.9|12949.9|12937.9|12949.9|12937.9|12949.9|12937.9|5
1634567570000|2021-10-18 14:32:50|12952|12940|12952|12940|12952|12940|12952|12940|15
1634567580000|2021-10-18 14:33:00|12951.1|12939.1|12951.1|12939.1|12951.1|12939.1|12951.1|12939.1|7
1634567590000|2021-10-18 14:33:10|12950.1|12938.1|12950.1|12938.1|12950.1|12938.1|12950.1|12938.1|0
1634567600000|2021-10-18 14:33:20|12949|12937|12949|12937|12949|12937|12949|12937|10
1634567610000|2021-10-18 14:33:30|12950.1|12938.1|12951.1|12939.1|12951.1|12939.1|12950.1|12938.1|0
1634567640000|2021-10-18 14:34:00|12950.1|12938.1|12950.1|12938.1|12950.1|12938.1|12950.1|12938.1|0
1634567650000|2021-10-18 14:34:10|12951.1|12939.1|12952.2|12940.2|12952.2|12940.2|12951.1|12939.1|0
1634567670000|2021-10-18 14:34:30|12951.1|12939.1|12951.1|12939.1|12951.1|12939.1|12951.1|12939.1|0
1634567700000|2021-10-18 14:35:00|12952.2|12940.2|12952.2|12940.2|12952.2|12940.2|12952.2|12940.2|0
1634567710000|2021-10-18 14:35:10|12950.1|12938.1|12947.8|12935.8|12950.1|12938.1|12947.8|12935.8|2
1634567720000|2021-10-18 14:35:20|12947.4|12935.4|12945.9|12933.9|12947.4|12935.4|12945.9|12933.9|8
1634567730000|2021-10-18 14:35:30|12944.9|12932.9|12945.1|12933.1|12945.1|12933.1|12944.9|12932.9|0
1634567740000|2021-10-18 14:35:40|||||||||3
1634567780000|2021-10-18 14:36:20|12944|12932|12944|12932|12945.1|12933.1|12944|12932|0
1634567790000|2021-10-18 14:36:30|12945.1|12933.1|12945.1|12933.1|12945.1|12933.1|12945.1|12933.1|0
1634567820000|2021-10-18 14:37:00|12945.3|12933.3|12947.6|12935.6|12947.6|12935.6|12945.1|12933.1|0
1634567830000|2021-10-18 14:37:10|12948|12936|12950.1|12938.1|12950.1|12938.1|12947.4|12935.4|1
1634567840000|2021-10-18 14:37:20|12949.9|12937.9|12952.4|12940.4|12952.4|12940.4|12949.9|12937.9|0
1634567850000|2021-10-18 14:37:30|12951.1|12939.1|12951.1|12939.1|12951.1|12939.1|12951.1|12939.1|0
1634567860000|2021-10-18 14:37:40|12950.9|12938.9|12952.2|12940.2|12952.2|12940.2|12949.7|12937.7|4
1634567880000|2021-10-18 14:38:00|12953.2|12941.2|12954.5|12942.5|12954.5|12942.5|12953.2|12941.2|0
1634567920000|2021-10-18 14:38:40|12957.2|12945.2|12957.2|12945.2|12957.2|12945.2|12957.2|12945.2|6
1634567930000|2021-10-18 14:38:50|12959.7|12947.7|12962.2|12942.2|12962.2|12947.7|12959.7|12942.2|5
1634567940000|2021-10-18 14:39:00|12958|12946|12958|12946|12958|12946|12958|12946|0
1634567950000|2021-10-18 14:39:10|12957|12945|12957|12945|12957|12945|12957|12945|0
1634567980000|2021-10-18 14:39:40|12962.4|12942.4|12959.7|12947.7|12962.4|12947.7|12958.6|12942.4|10
1634567990000|2021-10-18 14:39:50|12958.6|12946.6|12958.6|12946.6|12958.6|12946.6|12958.6|12946.6|0
1634568000000|2021-10-18 14:40:00|12958.5|12946.5|12957.4|12945.4|12958.5|12946.5|12957.4|12945.4|0
1634568010000|2021-10-18 14:40:10|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|2
1634568020000|2021-10-18 14:40:20|||||||||2
1634568040000|2021-10-18 14:40:40|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|2
1634568060000|2021-10-18 14:41:00|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|0
1634568070000|2021-10-18 14:41:10|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|0
1634568090000|2021-10-18 14:41:30|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|0
1634568100000|2021-10-18 14:41:40|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|0
1634568120000|2021-10-18 14:42:00|12955.6|12943.6|12958.7|12946.7|12958.7|12946.7|12955.6|12943.6|0
1634568130000|2021-10-18 14:42:10|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|12956.6|12944.6|0
1634568140000|2021-10-18 14:42:20|12956.6|12944.6|12957.7|12945.7|12958.7|12946.7|12956.6|12944.6|0
1634568160000|2021-10-18 14:42:40|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|0
1634568190000|2021-10-18 14:43:10|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|0
1634568210000|2021-10-18 14:43:30|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|0
1634568230000|2021-10-18 14:43:50|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|0
1634568240000|2021-10-18 14:44:00|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|12958.7|12946.7|0
1634568280000|2021-10-18 14:44:40|||||||||1
1634568290000|2021-10-18 14:44:50|||||||||1
1634568330000|2021-10-18 14:45:30|||||||||1
1634568340000|2021-10-18 14:45:40|||||||||1
1634568350000|2021-10-18 14:45:50|||||||||1
1634568360000|2021-10-18 14:46:00|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|9
1634568370000|2021-10-18 14:46:10|12960.7|12948.7|12960.7|12948.7|12960.7|12948.7|12960.7|12948.7|1
1634568410000|2021-10-18 14:46:50|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|12961.7|12949.7|0
1634568420000|2021-10-18 14:47:00|12964|12952|12965.1|12953.1|12965.1|12953.1|12964|12952|0
1634568430000|2021-10-18 14:47:10|12964.9|12952.9|12963.8|12951.8|12965.1|12953.1|12963.8|12951.8|0
1634568440000|2021-10-18 14:47:20|||||||||1
1634568450000|2021-10-18 14:47:30|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|0
1634568490000|2021-10-18 14:48:10|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|0
1634568520000|2021-10-18 14:48:40|12961.5|12949.5|12961.7|12949.7|12961.7|12949.7|12961.5|12949.5|0
1634568560000|2021-10-18 14:49:20|12960.7|12948.7|12960.7|12948.7|12960.7|12948.7|12960.7|12948.7|0
1634568580000|2021-10-18 14:49:40|12958.6|12946.6|12958.6|12946.6|12958.6|12946.6|12958.6|12946.6|0
1634568630000|2021-10-18 14:50:30|12960.7|12948.7|12956.5|12944.5|12960.7|12948.7|12956.5|12944.5|0
1634568690000|2021-10-18 14:51:30|12953.3|12941.3|12953.1|12941.1|12953.3|12941.3|12953.1|12941.1|0
1634568700000|2021-10-18 14:51:40|12952.1|12940.1|12947.7|12935.7|12952.1|12940.1|12947.7|12935.7|0
1634568710000|2021-10-18 14:51:50|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|12946.7|12934.7|3
1634568720000|2021-10-18 14:52:00|12947.3|12935.3|12948.6|12936.6|12950.9|12936.6|12946.3|12930.9|1
1634568730000|2021-10-18 14:52:10|12947.3|12935.3|12946.3|12934.3|12947.3|12935.3|12946.3|12934.3|0
1634568760000|2021-10-18 14:52:40|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|0
1634568770000|2021-10-18 14:52:50|12947.3|12935.3|12946.3|12934.3|12947.3|12935.3|12946.3|12934.3|0
1634568780000|2021-10-18 14:53:00|12943.6|12931.6|12944.8|12932.8|12944.8|12932.8|12943.6|12931.6|5
1634568810000|2021-10-18 14:53:30|12945|12933|12946.1|12934.1|12946.1|12934.1|12944.8|12932.8|0
1634568820000|2021-10-18 14:53:40|12945.9|12933.9|12943.6|12931.6|12945.9|12933.9|12943.6|12931.6|0
1634568840000|2021-10-18 14:54:00|12943.8|12931.8|12944.8|12932.8|12944.8|12932.8|12943.8|12931.8|0
1634568860000|2021-10-18 14:54:20|12946.1|12934.1|12943.6|12931.6|12946.1|12934.1|12943.6|12931.6|0
1634568870000|2021-10-18 14:54:30|12946.1|12934.1|12946.1|12934.1|12946.1|12934.1|12946.1|12934.1|0
1634568880000|2021-10-18 14:54:40|12945.9|12933.9|12944.8|12932.8|12945.9|12933.9|12944.8|12932.8|0
1634568920000|2021-10-18 14:55:20|12944.7|12932.7|12943.6|12931.6|12944.7|12932.7|12943.6|12931.6|0
1634568950000|2021-10-18 14:55:50|12943.8|12931.8|12943.6|12931.6|12944.7|12932.7|12943.6|12931.6|0
1634568960000|2021-10-18 14:56:00|||||||||10
1634569010000|2021-10-18 14:56:50|12943.4|12931.4|12942.4|12930.4|12943.4|12931.4|12941.1|12929.1|0
1634569020000|2021-10-18 14:57:00|12942.6|12930.6|12943.6|12931.6|12943.6|12931.6|12942.6|12930.6|0
1634569050000|2021-10-18 14:57:30|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|0
1634569060000|2021-10-18 14:57:40|12944.9|12932.9|12946.8|12934.8|12946.8|12934.8|12944.7|12932.7|3
1634569080000|2021-10-18 14:58:00|12947|12935|12948|12936|12948|12936|12947|12935|0
1634569090000|2021-10-18 14:58:10|12947.8|12935.8|12946.8|12934.8|12947.8|12935.8|12945.7|12933.7|0
1634569110000|2021-10-18 14:58:30|12947|12935|12948|12936|12948|12936|12947|12935|0
1634569120000|2021-10-18 14:58:40|12951.2|12931.2|12951.2|12931.2|12951.2|12931.2|12951.2|12931.2|4
1634569140000|2021-10-18 14:59:00|12947|12935|12948.2|12936.2|12948.2|12936.2|12947|12935|2
1634569170000|2021-10-18 14:59:30|12948|12936|12948.2|12936.2|12948.2|12936.2|12948|12936|0
1634569210000|2021-10-18 15:00:10|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|0
1634569230000|2021-10-18 15:00:30|12948.2|12936.2|12947|12935|12948.2|12936.2|12945.9|12933.9|0
1634569240000|2021-10-18 15:00:40|12947.2|12935.2|12948|12936|12948.2|12936.2|12947.2|12935.2|0
1634569250000|2021-10-18 15:00:50|12947.8|12935.8|12946.8|12934.8|12947.8|12935.8|12946.8|12934.8|1
1634569260000|2021-10-18 15:01:00|12945.7|12933.7|12955.5|12943.5|12955.5|12943.5|12945.7|12933.7|9
1634569270000|2021-10-18 15:01:10|12959.3|12939.3|12958.3|12938.3|12959.3|12939.3|12958.3|12938.3|0
1634569290000|2021-10-18 15:01:30|12959.3|12939.3|12959.3|12939.3|12959.3|12939.3|12959.3|12939.3|0
1634569320000|2021-10-18 15:02:00|12961.5|12941.5|12961.3|12941.3|12961.5|12941.5|12961.3|12941.3|0
1634569330000|2021-10-18 15:02:10|12957.6|12945.6|12957.6|12945.6|12957.6|12945.6|12957.6|12945.6|0
1634569350000|2021-10-18 15:02:30|12960.8|12948.8|12964.2|12952.2|12964.2|12952.2|12960.4|12948.4|3
1634569360000|2021-10-18 15:02:40|12962.9|12950.9|12962.1|12950.1|12962.9|12950.9|12959.8|12947.8|1
1634569370000|2021-10-18 15:02:50|12960|12948|12960|12948|12960|12948|12960|12948|0
1634569380000|2021-10-18 15:03:00|12961|12949|12964.4|12952.4|12964.4|12952.4|12961|12949|1
1634569420000|2021-10-18 15:03:40|12968.8|12956.8|12969|12957|12969|12957|12968.8|12956.8|1
1634569440000|2021-10-18 15:04:00|12966.9|12954.9|12971.3|12959.3|12973.4|12961.4|12966.9|12954.9|0
1634569450000|2021-10-18 15:04:10|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|0
1634569460000|2021-10-18 15:04:20|12971.1|12959.1|12971.1|12959.1|12971.1|12959.1|12971.1|12959.1|1
1634569470000|2021-10-18 15:04:30|||||||||1
1634569480000|2021-10-18 15:04:40|12971.3|12959.3|12971.5|12959.5|12971.5|12959.5|12971.3|12959.3|0
1634569500000|2021-10-18 15:05:00|12973.6|12961.6|12973.6|12961.6|12973.6|12961.6|12973.6|12961.6|1
1634569510000|2021-10-18 15:05:10|12972.5|12960.5|12971.3|12959.3|12972.5|12960.5|12971.3|12959.3|2
1634569530000|2021-10-18 15:05:30|12972.5|12960.5|12973.6|12961.6|12973.6|12961.6|12972.5|12960.5|0
1634569540000|2021-10-18 15:05:40|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|5
1634569560000|2021-10-18 15:06:00|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|2
1634569570000|2021-10-18 15:06:10|12975.9|12963.9|12973.8|12961.8|12975.9|12963.9|12973.8|12961.8|0
1634569580000|2021-10-18 15:06:20|12975.9|12963.9|12974.8|12962.8|12975.9|12963.9|12974.8|12962.8|0
1634569590000|2021-10-18 15:06:30|12975.9|12963.9|12978.2|12966.2|12978.2|12966.2|12975.9|12963.9|0
1634569600000|2021-10-18 15:06:40|12978|12966|12976.9|12964.9|12978|12966|12976.9|12964.9|0
1634569610000|2021-10-18 15:06:50|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|12973.8|12961.8|0
1634569630000|2021-10-18 15:07:10|12974.8|12962.8|12973.8|12961.8|12974.8|12962.8|12973.8|12961.8|0
1634569640000|2021-10-18 15:07:20|12975.9|12963.9|12974.8|12962.8|12975.9|12963.9|12974.8|12962.8|0
1634569650000|2021-10-18 15:07:30|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|0
1634569670000|2021-10-18 15:07:50|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|0
1634569680000|2021-10-18 15:08:00|12978.2|12966.2|12978.2|12966.2|12978.2|12966.2|12978.2|12966.2|2
1634569690000|2021-10-18 15:08:10|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|0
1634569710000|2021-10-18 15:08:30|12975.1|12963.1|12975.1|12963.1|12975.1|12963.1|12975.1|12963.1|0
1634569720000|2021-10-18 15:08:40|12974|12962|12974|12962|12974|12962|12974|12962|0
1634569760000|2021-10-18 15:09:20|||||||||1
1634569770000|2021-10-18 15:09:30|||||||||5
1634569780000|2021-10-18 15:09:40|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|0
1634569810000|2021-10-18 15:10:10|12974|12962|12974|12962|12974|12962|12974|12962|0
1634569830000|2021-10-18 15:10:30|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|0
1634569840000|2021-10-18 15:10:40|12974|12962|12974|12962|12974|12962|12974|12962|0
1634569950000|2021-10-18 15:12:30|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|0
1634569970000|2021-10-18 15:12:50|12978.2|12966.2|12978.2|12966.2|12978.2|12966.2|12978.2|12966.2|0
1634569980000|2021-10-18 15:13:00|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|6
1634569990000|2021-10-18 15:13:10|12980.5|12968.5|12979.5|12967.5|12980.5|12968.5|12979.5|12967.5|0
1634570000000|2021-10-18 15:13:20|12978.4|12966.4|12980.5|12968.5|12980.5|12968.5|12978.4|12966.4|0
1634570010000|2021-10-18 15:13:30|12981.8|12969.8|12981.6|12969.6|12981.8|12969.8|12981.6|12969.6|0
1634570030000|2021-10-18 15:13:50|12980.5|12968.5|12980.5|12968.5|12980.5|12968.5|12980.5|12968.5|0
1634570040000|2021-10-18 15:14:00|||||||||1
1634570060000|2021-10-18 15:14:20|12980.7|12968.7|12982.8|12970.8|12982.8|12970.8|12980.7|12968.7|1
1634570070000|2021-10-18 15:14:30|||||||||3
1634570080000|2021-10-18 15:14:40|12982.9|12970.9|12985.4|12973.4|12985.4|12973.4|12982.9|12970.9|6
1634570090000|2021-10-18 15:14:50|12985|12973|12987.3|12975.3|12987.3|12975.3|12985|12973|1
1634570110000|2021-10-18 15:15:10|12987.9|12975.9|12987.9|12975.9|12987.9|12975.9|12987.9|12975.9|1
1634570120000|2021-10-18 15:15:20|12990|12978|12990|12978|12990|12978|12990|12978|0
1634570140000|2021-10-18 15:15:40|||||||||1
1634570160000|2021-10-18 15:16:00|12992.1|12980.1|12992.1|12980.1|12992.1|12980.1|12992.1|12980.1|0
1634570180000|2021-10-18 15:16:20|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|1
1634570190000|2021-10-18 15:16:30|12993.1|12981.1|12990|12978|12993.1|12981.1|12990|12978|0
1634570250000|2021-10-18 15:17:30|12992.1|12980.1|12992.1|12980.1|12992.1|12980.1|12992.1|12980.1|0
1634570260000|2021-10-18 15:17:40|12991.7|12979.7|12987.5|12975.5|12991.7|12979.7|12987.5|12975.5|2
1634570270000|2021-10-18 15:17:50|12987.7|12975.7|12987.9|12975.9|12987.9|12975.9|12987.7|12975.7|0
1634570310000|2021-10-18 15:18:30|12988.3|12976.3|12988.3|12976.3|12988.3|12976.3|12988.3|12976.3|1
1634570320000|2021-10-18 15:18:40|12988.1|12976.1|12987.9|12975.9|12988.3|12976.3|12987.9|12975.9|11
1634570330000|2021-10-18 15:18:50|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|0
1634570340000|2021-10-18 15:19:00|12987.3|12975.3|12987.3|12975.3|12987.3|12975.3|12987.3|12975.3|0
1634570360000|2021-10-18 15:19:20|12987.1|12975.1|12987.1|12975.1|12987.1|12975.1|12987.1|12975.1|0
1634570380000|2021-10-18 15:19:40|12985.8|12973.8|12985.8|12973.8|12985.8|12973.8|12985.8|12973.8|0
1634570390000|2021-10-18 15:19:50|12986.9|12974.9|12984.2|12972.2|12986.9|12974.9|12984.2|12972.2|6
1634570400000|2021-10-18 15:20:00|12984.6|12972.6|12984.6|12972.6|12984.6|12972.6|12984.6|12972.6|0
1634570410000|2021-10-18 15:20:10|12984.8|12972.8|12982.3|12970.3|12984.8|12972.8|12982.3|12970.3|19
1634570420000|2021-10-18 15:20:20|||||||||4
1634570430000|2021-10-18 15:20:30|12986.5|12966.5|12986.5|12966.5|12986.5|12966.5|12985.2|12965.2|2
1634570440000|2021-10-18 15:20:40|12985.4|12965.4|12985.2|12965.2|12985.4|12965.4|12985.2|12965.2|0
1634570450000|2021-10-18 15:20:50|12986.5|12966.5|12986.5|12966.5|12986.5|12966.5|12986.5|12966.5|0
1634570460000|2021-10-18 15:21:00|12985.2|12965.2|12984|12964|12985.2|12965.2|12984|12964|0
1634570480000|2021-10-18 15:21:20|12981.9|12961.9|12984|12964|12984|12964|12981.9|12961.9|0
1634570510000|2021-10-18 15:21:50|12979.6|12967.6|12977.3|12965.3|12979.6|12967.6|12977.3|12965.3|0
1634570550000|2021-10-18 15:22:30|12978.6|12966.6|12979.6|12967.6|12979.6|12967.6|12978.6|12966.6|0
1634570560000|2021-10-18 15:22:40|12981.9|12969.9|12980.9|12968.9|12981.9|12969.9|12980.7|12968.7|0
1634570570000|2021-10-18 15:22:50|12981.9|12969.9|12981.9|12969.9|12981.9|12969.9|12980.7|12968.7|0
1634570580000|2021-10-18 15:23:00|||||||||1
1634570590000|2021-10-18 15:23:10|12979.6|12967.6|12979.6|12967.6|12979.6|12967.6|12978.4|12966.4|0
1634570600000|2021-10-18 15:23:20|12978.4|12966.4|12979.6|12967.6|12979.6|12967.6|12978.4|12966.4|0
1634570610000|2021-10-18 15:23:30|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|0
1634570620000|2021-10-18 15:23:40|12979.6|12967.6|12979.6|12967.6|12979.6|12967.6|12979.6|12967.6|0
1634570630000|2021-10-18 15:23:50|12979.8|12967.8|12981.9|12969.9|12981.9|12969.9|12979.8|12967.8|0
1634570650000|2021-10-18 15:24:10|12983.2|12971.2|12984.2|12972.2|12984.2|12972.2|12982.1|12970.1|1
1634570660000|2021-10-18 15:24:20|12983|12971|12983|12971|12983|12971|12983|12971|0
1634570670000|2021-10-18 15:24:30|12983.2|12971.2|12983|12971|12984.2|12972.2|12983|12971|0
1634570680000|2021-10-18 15:24:40|12984.2|12972.2|12984.2|12972.2|12984.2|12972.2|12984.2|12972.2|0
1634570700000|2021-10-18 15:25:00|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|1
1634570710000|2021-10-18 15:25:10|12983.6|12971.6|12984.7|12972.7|12984.7|12972.7|12983.6|12971.6|0
1634570730000|2021-10-18 15:25:30|12985.7|12973.7|12983.6|12971.6|12985.7|12973.7|12983.6|12971.6|0
1634570760000|2021-10-18 15:26:00|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|2
1634570770000|2021-10-18 15:26:10|12983.6|12971.6|12983.6|12971.6|12983.6|12971.6|12983.6|12971.6|1
1634570820000|2021-10-18 15:27:00|12981.5|12969.5|12981.5|12969.5|12981.5|12969.5|12981.5|12969.5|0
1634570830000|2021-10-18 15:27:10|12983.6|12971.6|12983.6|12971.6|12983.6|12971.6|12983.6|12971.6|0
1634570850000|2021-10-18 15:27:30|12981.5|12969.5|12981.5|12969.5|12981.5|12969.5|12981.5|12969.5|0
1634570880000|2021-10-18 15:28:00|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|0
1634570890000|2021-10-18 15:28:10|12981.5|12969.5|12981.5|12969.5|12981.5|12969.5|12981.5|12969.5|0
1634570910000|2021-10-18 15:28:30|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|0
1634570920000|2021-10-18 15:28:40|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|12981.6|12969.6|0
1634570930000|2021-10-18 15:28:50|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|0
1634570950000|2021-10-18 15:29:10|12979.3|12967.3|12979.3|12967.3|12979.3|12967.3|12979.3|12967.3|0
1634570960000|2021-10-18 15:29:20|12979.1|12967.1|12979.1|12967.1|12979.1|12967.1|12979.1|12967.1|0
1634571000000|2021-10-18 15:30:00|12979.3|12967.3|12981.4|12969.4|12981.4|12969.4|12979.3|12967.3|0
1634571010000|2021-10-18 15:30:10|12983.5|12971.5|12981.4|12969.4|12983.5|12971.5|12981.4|12969.4|0
1634571020000|2021-10-18 15:30:20|12981.2|12969.2|12981.2|12969.2|12981.2|12969.2|12981.2|12969.2|0
1634571050000|2021-10-18 15:30:50|||||||||1
1634571060000|2021-10-18 15:31:00|12982.2|12970.2|12982.6|12970.6|12982.6|12970.6|12982.2|12970.2|7
1634571070000|2021-10-18 15:31:10|12981.4|12969.4|12982.6|12970.6|12982.6|12970.6|12981.4|12969.4|0
1634571080000|2021-10-18 15:31:20|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|0
1634571090000|2021-10-18 15:31:30|12981.6|12969.6|12982|12970|12982|12970|12981.6|12969.6|1
1634571110000|2021-10-18 15:31:50|12983|12971|12983|12971|12983|12971|12983|12971|1
1634571120000|2021-10-18 15:32:00|12983.2|12971.2|12983.2|12971.2|12983.2|12971.2|12983.2|12971.2|0
1634571160000|2021-10-18 15:32:40|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|0
1634571180000|2021-10-18 15:33:00|12983.2|12971.2|12983.2|12971.2|12983.2|12971.2|12983.2|12971.2|0
1634571210000|2021-10-18 15:33:30|12984.3|12972.3|12984.3|12972.3|12984.3|12972.3|12984.3|12972.3|0
1634571240000|2021-10-18 15:34:00|12985.3|12973.3|12985.3|12973.3|12985.3|12973.3|12985.3|12973.3|0
1634571250000|2021-10-18 15:34:10|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|0
1634571270000|2021-10-18 15:34:30|12987.4|12975.4|12991.6|12979.6|12991.6|12979.6|12987.4|12975.4|2
1634571280000|2021-10-18 15:34:40|12996|12976|12996|12976|12996|12976|12996|12976|0
1634571290000|2021-10-18 15:34:50|12997|12977|12997|12977|12997|12977|12997|12977|0
1634571300000|2021-10-18 15:35:00|12996|12976|12998.3|12978.3|12998.3|12978.3|12996|12976|0
1634571310000|2021-10-18 15:35:10|13000.6|12980.6|12999.3|12979.3|13000.6|12980.6|12998.3|12978.3|0
1634571320000|2021-10-18 15:35:20|13000.6|12980.6|12999.3|12979.3|13000.6|12980.6|12999.3|12979.3|0
1634571330000|2021-10-18 15:35:30|12999.5|12979.5|12998.5|12978.5|13000.6|12982.7|12994.7|12978.5|0
1634571340000|2021-10-18 15:35:40|13000.6|12980.6|13000.6|12980.6|13000.6|12980.6|13000.6|12980.6|0
1634571360000|2021-10-18 15:36:00|13000.4|12980.4|12997.2|12977.2|13000.4|12980.4|12997.2|12977.2|0
1634571370000|2021-10-18 15:36:10|12998.3|12978.3|12999.3|12979.3|12999.3|12979.3|12998.3|12978.3|0
1634571380000|2021-10-18 15:36:20|12998.3|12978.3|12998.3|12978.3|12998.3|12978.3|12998.3|12978.3|0
1634571390000|2021-10-18 15:36:30|12996.2|12976.2|12998.5|12978.5|12998.5|12978.5|12996.2|12976.2|0
1634571400000|2021-10-18 15:36:40|13000.6|12980.6|13000.6|12980.6|13000.6|12980.6|13000.6|12980.6|4
1634571410000|2021-10-18 15:36:50|12998.5|12978.5|12998.5|12978.5|12998.5|12978.5|12998.5|12978.5|0
1634571420000|2021-10-18 15:37:00|13000.6|12980.6|13000.6|12980.6|13000.6|12980.6|13000.6|12980.6|1
1634571430000|2021-10-18 15:37:10|12997.9|12985.9|13001.7|12981.7|13001.9|12985.9|12997.9|12981.7|0
1634571440000|2021-10-18 15:37:20|13000.6|12980.6|12995.6|12983.6|13000.6|12983.6|12995.6|12980.6|3
1634571450000|2021-10-18 15:37:30|12994.6|12982.6|12994.6|12982.6|12994.6|12982.6|12994.6|12982.6|0
1634571460000|2021-10-18 15:37:40|12993.5|12981.5|12993.5|12981.5|12993.5|12981.5|12993.5|12981.5|0
1634571470000|2021-10-18 15:37:50|12993.3|12981.3|12993.3|12981.3|12993.3|12981.3|12993.3|12981.3|0
1634571480000|2021-10-18 15:38:00|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|2
1634571490000|2021-10-18 15:38:10|12992.3|12980.3|12992.3|12980.3|12992.3|12980.3|12992.3|12980.3|0
1634571510000|2021-10-18 15:38:30|12993.9|12973.9|12993.9|12973.9|12993.9|12973.9|12993.9|12973.9|11
1634571520000|2021-10-18 15:38:40|12993.7|12973.7|12985.3|12973.3|12993.7|12974.3|12985.3|12969.5|0
1634571530000|2021-10-18 15:38:50|12983|12971|12983|12971|12983|12971|12983|12971|0
1634571540000|2021-10-18 15:39:00|12981.9|12969.9|12986.1|12966.1|12986.1|12969.9|12981.9|12964.8|9
1634571550000|2021-10-18 15:39:10|12985.9|12965.9|12984.8|12964.8|12985.9|12965.9|12984.8|12964.8|0
1634571570000|2021-10-18 15:39:30|12983.6|12963.6|12982.5|12962.5|12983.6|12963.6|12982.5|12962.5|0
1634571620000|2021-10-18 15:40:20|12982.1|12962.1|12984.4|12964.4|12984.6|12964.6|12982.1|12962.1|15
1634571630000|2021-10-18 15:40:30|12984|12964|12984|12964|12984|12964|12984|12964|0
1634571640000|2021-10-18 15:40:40|12979.1|12967.1|12977.2|12965.2|12979.1|12967.1|12977.2|12965.2|15
1634571650000|2021-10-18 15:40:50|||||||||1
1634571660000|2021-10-18 15:41:00|12982.5|12962.5|12978.3|12966.3|12982.5|12966.3|12978.3|12962.5|6
1634571670000|2021-10-18 15:41:10|12979.4|12967.4|12978.5|12966.5|12979.4|12967.4|12978.3|12966.3|1
1634571690000|2021-10-18 15:41:30|12979.6|12967.6|12980.4|12968.4|12980.4|12968.4|12979.4|12967.4|0
1634571700000|2021-10-18 15:41:40|12978.3|12966.3|12978.3|12966.3|12978.3|12966.3|12978.3|12966.3|2
1634571710000|2021-10-18 15:41:50|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|0
1634571720000|2021-10-18 15:42:00|12978.3|12966.3|12978.3|12966.3|12982.5|12966.3|12978.3|12962.5|2
1634571730000|2021-10-18 15:42:10|12978.1|12966.1|12978.3|12966.3|12978.3|12966.3|12978.1|12966.1|0
1634571750000|2021-10-18 15:42:30|12978.7|12966.7|12978.7|12966.7|12978.7|12966.7|12978.7|12966.7|1
1634571760000|2021-10-18 15:42:40|12978.5|12966.5|12978|12966|12978.5|12966.5|12978|12966|4
1634571780000|2021-10-18 15:43:00|12979|12967|12975.7|12963.7|12979|12967|12975.7|12963.7|0
1634571800000|2021-10-18 15:43:20|12973.5|12961.5|12972.8|12960.8|12973.5|12961.5|12972.8|12960.8|6
1634571810000|2021-10-18 15:43:30|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|2
1634571820000|2021-10-18 15:43:40|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|0
1634571830000|2021-10-18 15:43:50|12974.9|12962.9|12972.8|12960.8|12974.9|12962.9|12972.8|12960.8|12
1634571840000|2021-10-18 15:44:00|||||||||1
1634571850000|2021-10-18 15:44:10|12970.7|12958.7|12970.7|12958.7|12970.7|12958.7|12970.7|12958.7|0
1634571860000|2021-10-18 15:44:20|12971.7|12959.7|12971.7|12959.7|12971.7|12959.7|12971.7|12959.7|0
1634571870000|2021-10-18 15:44:30|12968.6|12956.6|12968.6|12956.6|12968.6|12956.6|12968.6|12956.6|1
1634571880000|2021-10-18 15:44:40|12968.4|12956.4|12968.2|12956.2|12968.4|12956.4|12968.2|12956.2|12
1634571890000|2021-10-18 15:44:50|12971.3|12959.3|12971.3|12959.3|12971.3|12959.3|12971.3|12959.3|11
1634571900000|2021-10-18 15:45:00|12970.3|12958.3|12970.3|12958.3|12970.3|12958.3|12970.3|12958.3|2
1634571910000|2021-10-18 15:45:10|12971.3|12959.3|12970.3|12958.3|12971.3|12959.3|12970.3|12958.3|0
1634571920000|2021-10-18 15:45:20|12970.5|12958.5|12970.3|12958.3|12970.5|12958.5|12970.3|12958.3|11
1634571950000|2021-10-18 15:45:50|12968.2|12956.2|12968.2|12956.2|12968.2|12956.2|12968.2|12956.2|3
1634571960000|2021-10-18 15:46:00|12969.2|12957.2|12969.2|12957.2|12969.2|12957.2|12969.2|12957.2|0
1634571970000|2021-10-18 15:46:10|12970.3|12958.3|12972.4|12960.4|12972.4|12960.4|12970.3|12958.3|1
1634571990000|2021-10-18 15:46:30|12970.3|12958.3|12970.5|12958.5|12970.5|12958.5|12970.3|12958.3|18
1634572000000|2021-10-18 15:46:40|12975.1|12955.1|12970.9|12958.9|12975.1|12958.9|12970.9|12955.1|5
1634572010000|2021-10-18 15:46:50|12975.1|12955.1|12975.1|12955.1|12975.1|12955.1|12975.1|12955.1|5
1634572020000|2021-10-18 15:47:00|12970.9|12958.9|12972.6|12952.6|12972.6|12958.9|12967.8|12952.4|15
1634572030000|2021-10-18 15:47:10|12972.4|12952.4|12968.2|12956.2|12972.4|12956.2|12968.2|12952.4|0
1634572050000|2021-10-18 15:47:30|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|0
1634572070000|2021-10-18 15:47:50|||||||||2
1634572080000|2021-10-18 15:48:00|12972.4|12952.4|12964|12952|12972.4|12954.1|12964|12950.3|13
1634572090000|2021-10-18 15:48:10|||||||||1
1634572100000|2021-10-18 15:48:20|12963.6|12951.6|12963.6|12951.6|12963.6|12951.6|12963.6|12951.6|1
1634572110000|2021-10-18 15:48:30|||||||||5
1634572210000|2021-10-18 15:50:10|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1634572220000|2021-10-18 15:50:20|12961.5|12949.5|12961.5|12949.5|12961.5|12949.5|12961.5|12949.5|0
1634572240000|2021-10-18 15:50:40|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|0
1634572270000|2021-10-18 15:51:10|12961.5|12949.5|12958.3|12946.3|12961.5|12949.5|12957.3|12945.3|5
1634572280000|2021-10-18 15:51:20|||||||||2
1634572290000|2021-10-18 15:51:30|12957.3|12945.3|12959.4|12947.4|12959.4|12947.4|12957.3|12945.3|1
1634572310000|2021-10-18 15:51:50|||||||||5
1634572350000|2021-10-18 15:52:30|12960.4|12948.4|12965.2|12945.2|12965.4|12948.4|12960.4|12945.2|6
1634572360000|2021-10-18 15:52:40|12969.4|12949.4|12964.6|12952.6|12969.8|12953.8|12964.6|12949.4|0
1634572370000|2021-10-18 15:52:50|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|3
1634572380000|2021-10-18 15:53:00|12961.4|12949.4|12962.5|12950.5|12962.5|12950.5|12961.4|12949.4|6
1634572390000|2021-10-18 15:53:10|12961.4|12949.4|12960.4|12948.4|12961.4|12949.4|12960.4|12948.4|7
1634572410000|2021-10-18 15:53:30|12961.5|12949.5|12961.5|12949.5|12961.5|12949.5|12961.5|12949.5|0
1634572440000|2021-10-18 15:54:00|12960.5|12948.5|12959.4|12947.4|12960.5|12948.5|12959.4|12947.4|7
1634572450000|2021-10-18 15:54:10|12964|12944|12964|12944|12964|12944|12964|12944|1
1634572470000|2021-10-18 15:54:30|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1634572480000|2021-10-18 15:54:40|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|4
1634572500000|2021-10-18 15:55:00|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1634572510000|2021-10-18 15:55:10|12957.3|12945.3|12957.3|12945.3|12957.3|12945.3|12957.3|12945.3|0
1634572540000|2021-10-18 15:55:40|||||||||3
1634572560000|2021-10-18 15:56:00|12957.1|12945.1|12956.9|12944.9|12957.1|12945.1|12956.9|12944.9|40
1634572600000|2021-10-18 15:56:40|||||||||2
1634572610000|2021-10-18 15:56:50|12956.5|12944.5|12956.5|12944.5|12956.5|12944.5|12956.5|12944.5|5
1634572620000|2021-10-18 15:57:00|||||||||4
1634572630000|2021-10-18 15:57:10|||||||||2
1634572640000|2021-10-18 15:57:20|12957.6|12945.6|12957.6|12945.6|12957.6|12945.6|12957.6|12945.6|1
1634572650000|2021-10-18 15:57:30|12957.8|12945.8|12956.7|12944.7|12957.8|12945.8|12956.7|12944.7|3
1634572680000|2021-10-18 15:58:00|12957.8|12945.8|12956.7|12944.7|12957.8|12945.8|12956.7|12944.7|0
1634572690000|2021-10-18 15:58:10|12956.9|12944.9|12957.3|12945.3|12957.3|12945.3|12956.9|12944.9|1
1634572720000|2021-10-18 15:58:40|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1634572730000|2021-10-18 15:58:50|12958.6|12946.6|12958.6|12946.6|12958.6|12946.6|12958.6|12946.6|5
1634572750000|2021-10-18 15:59:10|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|0
1634572800000|2021-10-18 16:00:00|12965|12953|12965|12953|12965|12953|12965|12953|0
1634572810000|2021-10-18 16:00:10|12963.9|12951.9|12963.9|12951.9|12963.9|12951.9|12963.9|12951.9|0
1634572830000|2021-10-18 16:00:30|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|0
1634572850000|2021-10-18 16:00:50|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|5
1634572870000|2021-10-18 16:01:10|12961.8|12949.8|12961.2|12949.2|12962.2|12950.2|12961.2|12949.2|5
1634572880000|2021-10-18 16:01:20|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|0
1634572910000|2021-10-18 16:01:50|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|0
1634572930000|2021-10-18 16:02:10|12964.1|12952.1|12963.3|12951.3|12964.1|12952.1|12963.1|12951.1|1
1634572940000|2021-10-18 16:02:20|12963.1|12951.1|12963.9|12951.9|12963.9|12951.9|12963.1|12951.1|0
1634572950000|2021-10-18 16:02:30|12966|12954|12967.1|12955.1|12967.1|12955.1|12966|12954|0
1634572980000|2021-10-18 16:03:00|||||||||2
1634573010000|2021-10-18 16:03:30|||||||||40
1634573060000|2021-10-18 16:04:20|||||||||9
1634573120000|2021-10-18 16:05:20|12971.7|12951.7|12970.6|12950.6|12971.7|12951.7|12970.6|12950.6|8
1634573130000|2021-10-18 16:05:30|12966.5|12954.5|12966.5|12954.5|12966.5|12954.5|12966.5|12954.5|0
1634573140000|2021-10-18 16:05:40|12966.3|12954.3|12966.5|12954.5|12966.5|12954.5|12966.3|12954.3|0
1634573160000|2021-10-18 16:06:00|12965|12953|12966.1|12954.1|12966.1|12954.1|12965|12953|2
1634573170000|2021-10-18 16:06:10|12965.9|12953.9|12965.9|12953.9|12965.9|12953.9|12965.9|12953.9|5
1634573180000|2021-10-18 16:06:20|12964.8|12952.8|12964.6|12952.6|12964.8|12952.8|12964.6|12952.6|0
1634573190000|2021-10-18 16:06:30|||||||||1
1634573210000|2021-10-18 16:06:50|||||||||4
1634573220000|2021-10-18 16:07:00|12963.6|12951.6|12963.6|12951.6|12963.6|12951.6|12963.6|12951.6|1
1634573250000|2021-10-18 16:07:30|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|0
1634573280000|2021-10-18 16:08:00|12958.3|12946.3|12958.3|12946.3|12958.3|12946.3|12958.3|12946.3|12
1634573290000|2021-10-18 16:08:10|12960.4|12948.4|12962.5|12950.5|12962.5|12950.5|12960.4|12948.4|13
1634573360000|2021-10-18 16:09:20|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|0
1634573390000|2021-10-18 16:09:50|12962.5|12950.5|12962.5|12950.5|12962.5|12950.5|12962.5|12950.5|1
1634573400000|2021-10-18 16:10:00|12963.6|12951.6|12963.6|12951.6|12963.6|12951.6|12963.6|12951.6|5
1634573410000|2021-10-18 16:10:10|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|0
1634573430000|2021-10-18 16:10:30|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|11
1634573440000|2021-10-18 16:10:40|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|0
1634573460000|2021-10-18 16:11:00|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|5
1634573470000|2021-10-18 16:11:10|12966.9|12954.9|12966.9|12954.9|12966.9|12954.9|12966.9|12954.9|0
1634573480000|2021-10-18 16:11:20|12965.8|12953.8|12969.3|12957.3|12971.1|12957.3|12964.6|12950.1|27
1634573490000|2021-10-18 16:11:30|12969.1|12957.1|12965.5|12953.5|12969.1|12957.1|12965.5|12953.5|0
1634573500000|2021-10-18 16:11:40|12966.8|12954.8|12966.8|12954.8|12966.8|12954.8|12966.8|12954.8|0
1634573520000|2021-10-18 16:12:00|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|12964.5|12952.5|0
1634573540000|2021-10-18 16:12:20|12964.5|12952.5|12965.7|12953.7|12965.7|12953.7|12964.5|12952.5|1
1634573550000|2021-10-18 16:12:30|12965.5|12953.5|12965.7|12953.7|12965.7|12953.7|12965.5|12953.5|1
1634573570000|2021-10-18 16:12:50|12966.8|12954.8|12966.8|12954.8|12966.8|12954.8|12966.8|12954.8|0
1634573590000|2021-10-18 16:13:10|12969.9|12957.9|12969.9|12957.9|12969.9|12957.9|12969.9|12957.9|0
1634573610000|2021-10-18 16:13:30|12971|12959|12980|12960|12980|12963.6|12971|12959|0
1634573620000|2021-10-18 16:13:40|12975.8|12963.8|12977.9|12965.9|12977.9|12965.9|12975.8|12963.8|0
1634573630000|2021-10-18 16:13:50|12982.1|12962.1|12982.1|12962.1|12982.1|12962.1|12982.1|12962.1|0
1634573640000|2021-10-18 16:14:00|12983.1|12963.1|12984.4|12964.4|12984.4|12964.4|12983.1|12963.1|0
1634573650000|2021-10-18 16:14:10|12983.1|12963.1|12982.1|12962.1|12983.1|12963.1|12982.1|12962.1|0
1634573660000|2021-10-18 16:14:20|12977.9|12965.9|12977.5|12965.5|12977.9|12965.9|12977.5|12965.5|0
1634573670000|2021-10-18 16:14:30|12976.4|12964.4|12978.2|12966.2|12981.8|12966.5|12976.4|12961.2|7
1634573680000|2021-10-18 16:14:40|12977.6|12965.6|12978.7|12966.7|12978.7|12966.7|12977.4|12965.4|0
1634573690000|2021-10-18 16:14:50|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|0
1634573700000|2021-10-18 16:15:00|12981|12969|12981|12969|12981|12969|12981|12969|0
1634573710000|2021-10-18 16:15:10|12983.3|12971.3|12983.7|12971.7|12983.7|12971.7|12983.3|12971.3|1
1634573720000|2021-10-18 16:15:20|12983.5|12971.5|12983.3|12971.3|12983.5|12971.5|12983.3|12971.3|0
1634573730000|2021-10-18 16:15:30|12983.5|12971.5|12983.7|12971.7|12983.7|12971.7|12983.3|12971.3|2
1634573740000|2021-10-18 16:15:40|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|0
1634573750000|2021-10-18 16:15:50|12986|12974|12986|12974|12986|12974|12986|12974|0
1634573760000|2021-10-18 16:16:00|12984.7|12972.7|12986|12974|12986|12974|12984.7|12972.7|0
1634573770000|2021-10-18 16:16:10|12987|12975|12987|12975|12987|12975|12987|12975|0
1634573780000|2021-10-18 16:16:20|12986|12974|12986.8|12974.8|12987.6|12975.6|12986|12974|1
1634573800000|2021-10-18 16:16:40|12989.9|12977.9|12986.8|12974.8|12989.9|12977.9|12986.8|12974.8|0
1634573810000|2021-10-18 16:16:50|12987|12975|12988.5|12976.5|12988.5|12976.5|12986|12974|2
1634573820000|2021-10-18 16:17:00|12987.3|12975.3|12986.2|12974.2|12989.6|12977.6|12986.2|12974.2|0
1634573830000|2021-10-18 16:17:10|12988.5|12976.5|12988.5|12976.5|12988.5|12976.5|12988.5|12976.5|0
1634573840000|2021-10-18 16:17:20|12988.7|12976.7|12990.1|12978.1|12993.8|12979|12988.7|12973.8|0
1634573850000|2021-10-18 16:17:30|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|0
1634573860000|2021-10-18 16:17:40|12988.3|12976.3|12988.3|12976.3|12988.3|12976.3|12988.3|12976.3|1
1634573870000|2021-10-18 16:17:50|12985.9|12973.9|12984.6|12972.6|12985.9|12973.9|12984.6|12972.6|24
1634573880000|2021-10-18 16:18:00|12984.4|12972.4|12984.9|12972.9|12987.6|12972.9|12983.8|12967.6|1
1634573890000|2021-10-18 16:18:10|12988.7|12968.7|12984.9|12972.9|12988.7|12973.1|12984.9|12968.7|0
1634573900000|2021-10-18 16:18:20|12984.7|12972.7|12987.3|12975.3|12989|12975.3|12984.3|12969|7
1634573910000|2021-10-18 16:18:30|12991.5|12971.5|12986.2|12974.2|12991.5|12974.2|12986.2|12970.4|0
1634573920000|2021-10-18 16:18:40|12987.3|12975.3|12991.5|12971.5|12991.5|12975.3|12987.3|12971.5|0
1634573940000|2021-10-18 16:19:00|12992.7|12972.7|12992.7|12972.7|12992.7|12972.7|12992.7|12972.7|0
1634573950000|2021-10-18 16:19:10|12988.9|12976.9|12988.9|12976.9|12988.9|12976.9|12988.9|12976.9|0
1634573970000|2021-10-18 16:19:30|12990|12978|12990|12978|12991.2|12979.2|12990|12978|0
1634573980000|2021-10-18 16:19:40|12991.2|12979.2|12990|12978|12991.2|12979.2|12990|12978|5
1634574040000|2021-10-18 16:20:40|12989.8|12977.8|12991|12979|12991|12979|12989.8|12977.8|0
1634574060000|2021-10-18 16:21:00|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|5
1634574070000|2021-10-18 16:21:10|12991.4|12979.4|12992|12980|12992|12980|12991.4|12979.4|5
1634574120000|2021-10-18 16:22:00|12994.1|12982.1|12992|12980|12994.1|12982.1|12992|12980|0
1634574160000|2021-10-18 16:22:40|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|0
1634574190000|2021-10-18 16:23:10|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|0
1634574210000|2021-10-18 16:23:30|12992.6|12980.6|12991.8|12979.8|12992.6|12980.6|12991.8|12979.8|6
1634574230000|2021-10-18 16:23:50|12992|12980|12992|12980|12992|12980|12992|12980|0
1634574240000|2021-10-18 16:24:00|12994.3|12982.3|12994.3|12982.3|12994.3|12982.3|12993.1|12981.1|0
1634574250000|2021-10-18 16:24:10|12993.1|12981.1|12993.1|12981.1|12993.1|12981.1|12993.1|12981.1|0
1634574260000|2021-10-18 16:24:20|12992|12980|12989.7|12977.7|12992|12980|12989.7|12977.7|5
1634574270000|2021-10-18 16:24:30|12990.8|12978.8|12992|12980|12993.1|12981.1|12990.8|12978.8|0
1634574280000|2021-10-18 16:24:40|12991.8|12979.8|12989.7|12977.7|12991.8|12979.8|12989.7|12977.7|0
1634574310000|2021-10-18 16:25:10|12989.5|12977.5|12986|12974|12989.5|12977.5|12985.5|12969.5|1
1634574320000|2021-10-18 16:25:20|12989.8|12969.8|12990.2|12970.2|12990.2|12970.2|12989.8|12969.8|0
1634574340000|2021-10-18 16:25:40|12990.4|12970.4|12990.4|12970.4|12990.4|12970.4|12990.4|12970.4|0
1634574350000|2021-10-18 16:25:50|12986.6|12974.6|12986.6|12974.6|12986.6|12974.6|12986.6|12974.6|0
1634574370000|2021-10-18 16:26:10|12987.6|12975.6|12987.6|12975.6|12987.6|12975.6|12987.6|12975.6|0
1634574420000|2021-10-18 16:27:00|12987.4|12975.4|12987.4|12975.4|12987.4|12975.4|12987.4|12975.4|0
1634574450000|2021-10-18 16:27:30|12985.3|12973.3|12983.2|12971.2|12985.3|12973.3|12983.2|12971.2|0
1634574480000|2021-10-18 16:28:00|12981.1|12969.1|12981.1|12969.1|12981.1|12969.1|12981.1|12969.1|0
1634574490000|2021-10-18 16:28:10|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|0
1634574500000|2021-10-18 16:28:20|12983.2|12971.2|12983.4|12971.4|12983.4|12971.4|12983.2|12971.2|0
1634574530000|2021-10-18 16:28:50|12979.2|12967.2|12979.2|12967.2|12979.2|12967.2|12979.2|12967.2|1
1634574540000|2021-10-18 16:29:00|||||||||1
1634574550000|2021-10-18 16:29:10|12981.7|12969.7|12981.7|12969.7|12981.7|12969.7|12981.7|12969.7|1
1634574560000|2021-10-18 16:29:20|12981.5|12969.5|12981.7|12969.7|12981.7|12969.7|12981.5|12969.5|0
1634574610000|2021-10-18 16:30:10|12979.6|12967.6|12979.9|12959.9|12984.9|12967.6|12976.7|12954.7|3
1634574630000|2021-10-18 16:30:30|12981|12961|12982|12962|12982|12962|12981|12961|0
1634574640000|2021-10-18 16:30:40|12982.1|12962.1|12982.1|12962.1|12982.1|12962.1|12982.1|12962.1|0
1634574650000|2021-10-18 16:30:50|12981|12961|12979.7|12959.7|12981|12961|12979.7|12959.7|0
1634574680000|2021-10-18 16:31:20|12977.4|12957.4|12976.4|12956.4|12977.4|12959.1|12971.1|12955.3|0
1634574690000|2021-10-18 16:31:30|12977.4|12957.4|12971.1|12959.1|12977.4|12959.1|12971.1|12957.4|0
1634574700000|2021-10-18 16:31:40|12977.4|12957.4|12977.4|12957.4|12977.4|12957.4|12976.4|12956.4|0
1634574710000|2021-10-18 16:31:50|12976.4|12956.4|12977.5|12957.5|12977.5|12957.5|12976.4|12956.4|0
1634574730000|2021-10-18 16:32:10|12975.3|12955.3|12977.5|12957.5|12977.5|12959.1|12971.1|12955.3|0
1634574760000|2021-10-18 16:32:40|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|0
1634574780000|2021-10-18 16:33:00|12973.7|12961.7|12970.5|12958.5|12973.7|12961.7|12970.5|12958.5|0
1634574790000|2021-10-18 16:33:10|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|0
1634574800000|2021-10-18 16:33:20|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|7
1634574810000|2021-10-18 16:33:30|12971|12959|12969.8|12957.8|12971|12959|12969.8|12957.8|2
1634574820000|2021-10-18 16:33:40|12970|12958|12969.4|12957.4|12972.1|12960.1|12969.4|12957.4|4
1634574830000|2021-10-18 16:33:50|12969.6|12957.6|12971.9|12959.9|12971.9|12959.9|12969.6|12957.6|6
1634574840000|2021-10-18 16:34:00|12971.7|12959.7|12971.7|12959.7|12971.7|12959.7|12971.7|12959.7|0
1634574850000|2021-10-18 16:34:10|12971.9|12959.9|12973.4|12961.4|12974|12962|12971.9|12959.9|6
1634574870000|2021-10-18 16:34:30|12973.6|12961.6|12973.6|12961.6|12973.6|12961.6|12973.6|12961.6|0
1634574880000|2021-10-18 16:34:40|12974|12962|12973.6|12961.6|12974|12962|12973.6|12961.6|26
1634574900000|2021-10-18 16:35:00|12973.8|12961.8|12971.7|12959.7|12973.8|12961.8|12971.7|12959.7|0
1634574910000|2021-10-18 16:35:10|12972.8|12960.8|12969.6|12957.6|12972.8|12960.8|12969.4|12957.4|0
1634574920000|2021-10-18 16:35:20|12967.5|12955.5|12967.5|12955.5|12967.5|12955.5|12967.5|12955.5|0
1634574930000|2021-10-18 16:35:30|12968.5|12956.5|12972.9|12952.9|12972.9|12956.5|12968.5|12952.9|0
1634574940000|2021-10-18 16:35:40|12968.7|12956.7|12971.3|12959.3|12971.3|12959.3|12968.2|12956.2|20
1634574950000|2021-10-18 16:35:50|12971.1|12959.1|12971.1|12959.1|12971.1|12959.1|12971.1|12959.1|0
1634574960000|2021-10-18 16:36:00|12969|12957|12968|12956|12969|12957|12967.8|12955.8|9
1634574970000|2021-10-18 16:36:10|12968.8|12956.8|12968.8|12956.8|12968.8|12956.8|12968.8|12956.8|0
1634575010000|2021-10-18 16:36:50|12969|12957|12969.4|12957.4|12969.4|12957.4|12969|12957|10
1634575030000|2021-10-18 16:37:10|12969.2|12957.2|12969.2|12957.2|12969.2|12957.2|12969.2|12957.2|2
1634575040000|2021-10-18 16:37:20|12967.3|12955.3|12965.2|12953.2|12967.3|12955.3|12965|12953|13
1634575060000|2021-10-18 16:37:40|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|0
1634575070000|2021-10-18 16:37:50|12964.3|12952.3|12963.3|12951.3|12964.5|12952.5|12963.3|12951.3|0
1634575080000|2021-10-18 16:38:00|12962.2|12950.2|12967.7|12947.7|12967.7|12950.2|12962.2|12947.7|0
1634575100000|2021-10-18 16:38:20|12963.5|12951.5|12963.5|12951.5|12963.5|12951.5|12963.5|12951.5|0
1634575110000|2021-10-18 16:38:30|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|0
1634575120000|2021-10-18 16:38:40|12963.5|12951.5|12963.5|12951.5|12963.5|12951.5|12963.5|12951.5|0
1634575140000|2021-10-18 16:39:00|12965.6|12953.6|12964.2|12952.2|12965.6|12953.6|12964.2|12952.2|0
1634575150000|2021-10-18 16:39:10|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|0
1634575160000|2021-10-18 16:39:20|12965|12953|12965|12953|12965|12953|12965|12953|0
1634575180000|2021-10-18 16:39:40|12967.3|12955.3|12966.3|12954.3|12967.3|12955.3|12966.3|12954.3|0
1634575200000|2021-10-18 16:40:00|12967.3|12955.3|12967.3|12955.3|12967.3|12955.3|12967.3|12955.3|0
1634575210000|2021-10-18 16:40:10|12966.3|12954.3|12966.3|12954.3|12966.3|12954.3|12966.3|12954.3|0
1634575220000|2021-10-18 16:40:20|12967.3|12955.3|12966.9|12954.9|12967.3|12955.3|12966.9|12954.9|2
1634575240000|2021-10-18 16:40:40|12965.9|12953.9|12966.9|12954.9|12966.9|12954.9|12965.9|12953.9|0
1634575250000|2021-10-18 16:40:50|12967.3|12955.3|12969.6|12957.6|12969.6|12957.6|12967.3|12955.3|2
1634575260000|2021-10-18 16:41:00|12970.7|12958.7|12969.6|12957.6|12971.9|12959.9|12969.6|12957.6|0
1634575290000|2021-10-18 16:41:30|12970.7|12958.7|12970.7|12958.7|12970.7|12958.7|12970.7|12958.7|0
1634575300000|2021-10-18 16:41:40|12971.9|12959.9|12970.7|12958.7|12971.9|12959.9|12970.7|12958.7|3
1634575320000|2021-10-18 16:42:00|12970.9|12958.9|12970.7|12958.7|12970.9|12958.9|12970.7|12958.7|0
1634575330000|2021-10-18 16:42:10|12971.9|12959.9|12974.6|12962.6|12974.6|12962.6|12971.9|12959.9|4
1634575340000|2021-10-18 16:42:20|12979|12959|12979|12959|12979|12959|12979|12959|0
1634575360000|2021-10-18 16:42:40|12975.2|12963.2|12975.2|12963.2|12975.2|12963.2|12975.2|12963.2|0
1634575370000|2021-10-18 16:42:50|12975.4|12963.4|12981.1|12961.1|12981.3|12963.4|12975.4|12959.2|7
1634575380000|2021-10-18 16:43:00|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|0
1634575390000|2021-10-18 16:43:10|12975|12963|12975|12963|12975|12963|12975|12963|0
1634575400000|2021-10-18 16:43:20|12975.2|12963.2|12975.2|12963.2|12975.2|12963.2|12975.2|12963.2|1
1634575410000|2021-10-18 16:43:30|12976.3|12964.3|12976.1|12964.1|12976.3|12964.3|12976.1|12964.1|1
1634575420000|2021-10-18 16:43:40|12975|12963|12975|12963|12975|12963|12975|12963|0
1634575440000|2021-10-18 16:44:00|12977.3|12965.3|12977.3|12965.3|12977.3|12965.3|12977.3|12965.3|0
1634575450000|2021-10-18 16:44:10|||||||||1
1634575480000|2021-10-18 16:44:40|12974.9|12962.9|12974.9|12962.9|12974.9|12962.9|12974.9|12962.9|2
1634575500000|2021-10-18 16:45:00|12972.7|12960.7|12975.9|12963.9|12975.9|12963.9|12972.7|12960.7|0
1634575510000|2021-10-18 16:45:10|12974.9|12962.9|12978|12966|12978|12966|12974.9|12962.9|0
1634575530000|2021-10-18 16:45:30|12977|12965|12977|12965|12977|12965|12977|12965|0
1634575540000|2021-10-18 16:45:40|12974.9|12962.9|12975.1|12963.1|12975.1|12963.1|12974.9|12962.9|0
1634575560000|2021-10-18 16:46:00|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|0
1634575570000|2021-10-18 16:46:10|12973.1|12961.1|12973.3|12961.3|12973.3|12961.3|12973.1|12961.1|0
1634575580000|2021-10-18 16:46:20|12972.1|12960.1|12973.1|12961.1|12973.1|12961.1|12972.1|12960.1|0
1634575600000|2021-10-18 16:46:40|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|0
1634575630000|2021-10-18 16:47:10|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|0
1634575660000|2021-10-18 16:47:40|12973.2|12961.2|12973.2|12961.2|12973.2|12961.2|12973.2|12961.2|0
1634575670000|2021-10-18 16:47:50|12975.1|12963.1|12975.1|12963.1|12975.1|12963.1|12975.1|12963.1|0
1634575720000|2021-10-18 16:48:40|12973|12961|12972.8|12960.8|12973|12961|12972.8|12960.8|5
1634575730000|2021-10-18 16:48:50|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|2
1634575740000|2021-10-18 16:49:00|12974.9|12962.9|12972.8|12960.8|12974.9|12962.9|12972.8|12960.8|2
1634575750000|2021-10-18 16:49:10|12974.9|12962.9|12974.9|12962.9|12974.9|12962.9|12974.9|12962.9|0
1634575760000|2021-10-18 16:49:20|12975.9|12963.9|12975.1|12963.1|12975.9|12963.9|12975.1|12963.1|11
1634575780000|2021-10-18 16:49:40|12975.3|12963.3|12977.4|12965.4|12977.4|12965.4|12975.3|12963.3|0
1634575790000|2021-10-18 16:49:50|12980.3|12968.3|12978.2|12966.2|12980.3|12968.3|12978|12966|4
1634575810000|2021-10-18 16:50:10|12978|12966|12978|12966|12978|12966|12978|12966|0
1634575820000|2021-10-18 16:50:20|12976.9|12964.9|12975.9|12963.9|12976.9|12964.9|12975.9|12963.9|0
1634575850000|2021-10-18 16:50:50|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|0
1634575860000|2021-10-18 16:51:00|12975.9|12963.9|12975.9|12963.9|12976.1|12964.1|12971.5|12959.5|3
1634575870000|2021-10-18 16:51:10|12975.7|12963.7|12975.5|12963.5|12975.7|12963.7|12975.5|12963.5|0
1634575890000|2021-10-18 16:51:30|12976.5|12964.5|12980.1|12960.1|12980.1|12964.7|12976.5|12960.1|6
1634575900000|2021-10-18 16:51:40|12975.9|12963.9|12980.1|12960.1|12980.1|12963.9|12975.9|12960.1|2
1634575910000|2021-10-18 16:51:50|12976.5|12964.5|12976.7|12964.7|12976.7|12964.7|12976.5|12964.5|0
1634575920000|2021-10-18 16:52:00|12980.3|12960.3|12980.1|12960.1|12980.3|12960.3|12980.1|12960.1|6
1634575930000|2021-10-18 16:52:10|12976.9|12964.9|12976.4|12964.4|12978.1|12966.1|12976.4|12964.4|4
1634575950000|2021-10-18 16:52:30|12977.4|12965.4|12982.8|12962.8|12983|12965.4|12977.4|12962.8|0
1634575970000|2021-10-18 16:52:50|||||||||6
1634576000000|2021-10-18 16:53:20|12982.6|12962.6|12982.8|12962.8|12982.8|12962.8|12982.6|12962.6|0
1634576010000|2021-10-18 16:53:30|12982.6|12962.6|12982.6|12962.6|12982.6|12962.6|12982.6|12962.6|0
1634576020000|2021-10-18 16:53:40|12982.4|12962.4|12978.4|12966.4|12982.4|12966.4|12978.2|12962.4|0
1634576070000|2021-10-18 16:54:30|12976.9|12964.9|12978|12966|12978|12966|12976.9|12964.9|3
1634576080000|2021-10-18 16:54:40|12977.6|12965.6|12977.6|12965.6|12977.6|12965.6|12977.6|12965.6|0
1634576110000|2021-10-18 16:55:10|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|0
1634576120000|2021-10-18 16:55:20|12973.4|12961.4|12973.6|12961.6|12973.6|12961.6|12973.4|12961.4|0
1634576130000|2021-10-18 16:55:30|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|3
1634576150000|2021-10-18 16:55:50|12974.4|12962.4|12974.2|12962.2|12974.4|12962.4|12974.2|12962.2|3
1634576160000|2021-10-18 16:56:00|12974|12962|12970.2|12958.2|12974|12962|12969.4|12957.4|3
1634576170000|2021-10-18 16:56:10|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|0
1634576180000|2021-10-18 16:56:20|12971.3|12959.3|12971.9|12959.9|12971.9|12959.9|12970.2|12958.2|3
1634576190000|2021-10-18 16:56:30|||||||||2
1634576210000|2021-10-18 16:56:50|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|0
1634576220000|2021-10-18 16:57:00|12974|12962|12972.9|12960.9|12974|12962|12972.9|12960.9|0
1634576230000|2021-10-18 16:57:10|||||||||1
1634576240000|2021-10-18 16:57:20|||||||||2
1634576250000|2021-10-18 16:57:30|12971.9|12959.9|12972.9|12960.9|12974|12962|12971.9|12959.9|1
1634576260000|2021-10-18 16:57:40|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|12974.2|12962.2|1
1634576280000|2021-10-18 16:58:00|12974|12962|12974|12962|12974|12962|12974|12962|0
1634576320000|2021-10-18 16:58:40|12973|12961|12971.9|12959.9|12973|12961|12971.9|12959.9|5
1634576330000|2021-10-18 16:58:50|12974|12962|12974|12962|12974|12962|12974|12962|2
1634576380000|2021-10-18 16:59:40|12976.1|12964.1|12976.3|12964.3|12976.3|12964.3|12976.1|12964.1|0
1634576390000|2021-10-18 16:59:50|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|0
1634576400000|2021-10-18 17:00:00|12978.6|12966.6|12978.8|12966.8|12978.8|12966.8|12978.6|12966.6|0
1634576500000|2021-10-18 17:01:40|12978.6|12966.6|12978.6|12966.6|12978.6|12966.6|12978.6|12966.6|0
1634576510000|2021-10-18 17:01:50|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|0
1634576520000|2021-10-18 17:02:00|12978.6|12966.6|12976.1|12964.1|12978.6|12966.6|12976.1|12964.1|1
1634576530000|2021-10-18 17:02:10|12977.4|12965.4|12978.6|12966.6|12978.6|12966.6|12977.4|12965.4|1
1634576540000|2021-10-18 17:02:20|12978.4|12966.4|12978.6|12966.6|12978.6|12966.6|12978.4|12966.4|2
1634576570000|2021-10-18 17:02:50|12978.8|12966.8|12980.9|12968.9|12980.9|12968.9|12978.8|12966.8|0
1634576610000|2021-10-18 17:03:30|12981.1|12969.1|12981.1|12969.1|12981.1|12969.1|12981.1|12969.1|0
1634576640000|2021-10-18 17:04:00|12980.1|12968.1|12977.4|12965.4|12980.1|12968.1|12977.4|12965.4|5
1634576650000|2021-10-18 17:04:10|12977.2|12965.2|12973.6|12961.6|12977.2|12965.2|12973.6|12961.6|2
1634576660000|2021-10-18 17:04:20|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|0
1634576680000|2021-10-18 17:04:40|12971.3|12959.3|12974.5|12962.5|12974.5|12962.5|12971.3|12959.3|0
1634576690000|2021-10-18 17:04:50|12973.7|12961.7|12973.7|12961.7|12973.7|12961.7|12973.7|12961.7|0
1634576700000|2021-10-18 17:05:00|12976.3|12964.3|12975.1|12963.1|12976.3|12964.3|12975.1|12963.1|2
1634576710000|2021-10-18 17:05:10|12974.9|12962.9|12975.1|12963.1|12975.1|12963.1|12974.9|12962.9|0
1634576720000|2021-10-18 17:05:20|12975.3|12963.3|12978.9|12966.9|12978.9|12966.9|12975.3|12963.3|0
1634576740000|2021-10-18 17:05:40|||||||||3
1634576750000|2021-10-18 17:05:50|12980.1|12968.1|12983.3|12963.3|12983.3|12969.2|12979.9|12963.3|5
1634576760000|2021-10-18 17:06:00|12979.1|12967.1|12978.9|12966.9|12979.3|12967.3|12978.9|12966.9|0
1634576770000|2021-10-18 17:06:10|12978.7|12966.7|12978.7|12966.7|12978.7|12966.7|12978.7|12966.7|0
1634576780000|2021-10-18 17:06:20|12977.9|12965.9|12977.9|12965.9|12977.9|12965.9|12977.9|12965.9|0
1634576790000|2021-10-18 17:06:30|12979.8|12967.8|12979.8|12967.8|12979.8|12967.8|12979.8|12967.8|1
1634576820000|2021-10-18 17:07:00|12979.6|12967.6|12979.6|12967.6|12979.6|12967.6|12979.6|12967.6|0
1634576850000|2021-10-18 17:07:30|||||||||2
1634576880000|2021-10-18 17:08:00|12981.7|12969.7|12980.7|12968.7|12981.7|12969.7|12980.7|12968.7|0
1634576890000|2021-10-18 17:08:10|12981.7|12969.7|12981.7|12969.7|12981.7|12969.7|12981.7|12969.7|0
1634576900000|2021-10-18 17:08:20|12983.8|12971.8|12983.8|12971.8|12983.8|12971.8|12983.8|12971.8|0
1634576910000|2021-10-18 17:08:30|12984.9|12972.9|12984.9|12972.9|12984.9|12972.9|12984.9|12972.9|0
1634576920000|2021-10-18 17:08:40|12985.9|12973.9|12985.9|12973.9|12985.9|12973.9|12985.9|12973.9|0
1634576930000|2021-10-18 17:08:50|12986.1|12974.1|12985.1|12973.1|12986.1|12974.1|12985.1|12973.1|3
1634576940000|2021-10-18 17:09:00|12985.3|12973.3|12986.3|12974.3|12986.3|12974.3|12985.3|12973.3|0
1634576970000|2021-10-18 17:09:30|||||||||2
1634576980000|2021-10-18 17:09:40|||||||||8
1634576990000|2021-10-18 17:09:50|12984.4|12972.4|12987.1|12975.1|12989.9|12975.1|12984.4|12969.9|11
1634577000000|2021-10-18 17:10:00|12988.4|12976.4|12992|12972|12992|12976.4|12988.4|12972|19
1634577010000|2021-10-18 17:10:10|12987.1|12975.1|12987.1|12975.1|12987.1|12975.1|12987.1|12975.1|0
1634577020000|2021-10-18 17:10:20|12989.9|12969.9|12987.1|12975.1|12989.9|12975.1|12986.1|12969.9|0
1634577030000|2021-10-18 17:10:30|12988.8|12968.8|12988.8|12968.8|12988.8|12968.8|12988.8|12968.8|0
1634577050000|2021-10-18 17:10:50|12985|12973|12985|12973|12985|12973|12985|12973|0
1634577130000|2021-10-18 17:12:10|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|0
1634577150000|2021-10-18 17:12:30|12985|12973|12982.9|12970.9|12985|12973|12982.9|12970.9|5
1634577160000|2021-10-18 17:12:40|12984.6|12964.6|12984.6|12964.6|12984.6|12964.6|12984.6|12964.6|0
1634577190000|2021-10-18 17:13:10|12982.5|12962.5|12982.5|12962.5|12982.5|12962.5|12982.5|12962.5|0
1634577220000|2021-10-18 17:13:40|12977.9|12965.9|12980|12968|12983.6|12968|12977.9|12963.6|5
1634577240000|2021-10-18 17:14:00|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|0
1634577250000|2021-10-18 17:14:10|12978.7|12966.7|12976|12964|12978.7|12966.7|12976|12964|2
1634577260000|2021-10-18 17:14:20|12977.3|12965.3|12978.3|12966.3|12978.3|12966.3|12977.3|12965.3|0
1634577290000|2021-10-18 17:14:50|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|0
1634577310000|2021-10-18 17:15:10|12978.3|12966.3|12978.3|12966.3|12978.3|12966.3|12978.3|12966.3|3
1634577320000|2021-10-18 17:15:20|||||||||1
1634577330000|2021-10-18 17:15:30|||||||||4
1634577350000|2021-10-18 17:15:50|||||||||2
1634577410000|2021-10-18 17:16:50|12979.4|12967.4|12979|12967|12979.4|12967.4|12979|12967|2
1634577420000|2021-10-18 17:17:00|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|0
1634577430000|2021-10-18 17:17:10|12982|12970|12982|12970|12982|12970|12982|12970|0
1634577450000|2021-10-18 17:17:30|12979.9|12967.9|12979.9|12967.9|12979.9|12967.9|12979.9|12967.9|0
1634577460000|2021-10-18 17:17:40|12977.8|12965.8|12977.8|12965.8|12977.8|12965.8|12977.8|12965.8|0
1634577490000|2021-10-18 17:18:10|12977.9|12965.9|12977.9|12965.9|12977.9|12965.9|12977.9|12965.9|0
1634577510000|2021-10-18 17:18:30|12975.8|12963.8|12975.8|12963.8|12975.8|12963.8|12975.8|12963.8|0
1634577520000|2021-10-18 17:18:40|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|0
1634577540000|2021-10-18 17:19:00|||||||||2
1634577550000|2021-10-18 17:19:10|12978|12966|12978|12966|12978|12966|12978|12966|0
1634577570000|2021-10-18 17:19:30|12979|12967|12979|12967|12979|12967|12979|12967|2
1634577580000|2021-10-18 17:19:40|||||||||3
1634577610000|2021-10-18 17:20:10|12978|12966|12978|12966|12978|12966|12978|12966|3
1634577620000|2021-10-18 17:20:20|12977.6|12965.6|12977.6|12965.6|12977.6|12965.6|12977.6|12965.6|4
1634577660000|2021-10-18 17:21:00|12976.5|12964.5|12975.3|12963.3|12976.5|12964.5|12975.3|12963.3|10
1634577680000|2021-10-18 17:21:20|12975.5|12963.5|12975.7|12963.7|12975.7|12963.7|12975.5|12963.5|0
1634577690000|2021-10-18 17:21:30|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|12975.9|12963.9|0
1634577700000|2021-10-18 17:21:40|||||||||2
1634577710000|2021-10-18 17:21:50|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|1
1634577730000|2021-10-18 17:22:10|12978|12966|12978|12966|12978|12966|12978|12966|0
1634577750000|2021-10-18 17:22:30|12979|12967|12979|12967|12979|12967|12979|12967|1
1634577760000|2021-10-18 17:22:40|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|0
1634577770000|2021-10-18 17:22:50|||||||||1
1634577790000|2021-10-18 17:23:10|||||||||1
1634577800000|2021-10-18 17:23:20|||||||||1
1634577820000|2021-10-18 17:23:40|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|1
1634577830000|2021-10-18 17:23:50|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|1
1634577850000|2021-10-18 17:24:10|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|0
1634577860000|2021-10-18 17:24:20|12982|12970|12982|12970|12982|12970|12982|12970|1
1634577870000|2021-10-18 17:24:30|12982.2|12970.2|12982|12970|12982.2|12970.2|12982|12970|0
1634577880000|2021-10-18 17:24:40|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|0
1634577900000|2021-10-18 17:25:00|12981.2|12969.2|12981.2|12969.2|12981.2|12969.2|12981.2|12969.2|0
1634577910000|2021-10-18 17:25:10|12980.1|12968.1|12979.7|12967.7|12980.1|12968.1|12979.7|12967.7|1
1634577930000|2021-10-18 17:25:30|12977.6|12965.6|12976.5|12964.5|12977.6|12965.6|12976.5|12964.5|0
1634577940000|2021-10-18 17:25:40|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|0
1634577950000|2021-10-18 17:25:50|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|0
1634577970000|2021-10-18 17:26:10|12973.4|12961.4|12973.4|12961.4|12973.4|12961.4|12973.4|12961.4|0
1634578020000|2021-10-18 17:27:00|12973.2|12961.2|12973.2|12961.2|12973.2|12961.2|12973.2|12961.2|1
1634578030000|2021-10-18 17:27:10|12973|12961|12970.9|12958.9|12973|12961|12970.9|12958.9|2
1634578040000|2021-10-18 17:27:20|12972.1|12960.1|12973.2|12961.2|12973.4|12961.4|12972.1|12960.1|0
1634578050000|2021-10-18 17:27:30|12973.4|12961.4|12973|12961|12973.4|12961.4|12973|12961|1
1634578060000|2021-10-18 17:27:40|12970.9|12958.9|12970.9|12958.9|12970.9|12958.9|12970.9|12958.9|0
1634578070000|2021-10-18 17:27:50|12968.8|12956.8|12969.5|12957.5|12969.5|12957.5|12968.2|12956.2|2
1634578080000|2021-10-18 17:28:00|12970.5|12958.5|12971.4|12959.4|12971.4|12959.4|12970.3|12958.3|0
1634578100000|2021-10-18 17:28:20|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|0
1634578120000|2021-10-18 17:28:40|||||||||1
1634578160000|2021-10-18 17:29:20|12971.2|12959.2|12969.5|12957.5|12971.2|12959.2|12969.5|12957.5|1
1634578180000|2021-10-18 17:29:40|12969.3|12957.3|12969.2|12957.2|12969.3|12957.3|12969.2|12957.2|10
1634578190000|2021-10-18 17:29:50|12967|12955|12967|12955|12967|12955|12967|12955|0
1634578200000|2021-10-18 17:30:00|12968.1|12956.1|12970.2|12958.2|12971.3|12959.3|12967|12955|0
1634578210000|2021-10-18 17:30:10|12971.3|12959.3|12971.3|12959.3|12971.3|12959.3|12971.3|12959.3|0
1634578220000|2021-10-18 17:30:20|||||||||50
1634578230000|2021-10-18 17:30:30|12971.1|12959.1|12971.1|12959.1|12971.1|12959.1|12971.1|12959.1|0
1634578240000|2021-10-18 17:30:40|||||||||8
1634578280000|2021-10-18 17:31:20|||||||||8
1634578300000|2021-10-18 17:31:40|||||||||4
1634578310000|2021-10-18 17:31:50|12971.3|12959.3|12971.3|12959.3|12971.3|12959.3|12971.3|12959.3|4
1634578320000|2021-10-18 17:32:00|12971.5|12959.5|12974.2|12962.2|12974.2|12962.2|12971.5|12959.5|5
1634578330000|2021-10-18 17:32:10|12978.6|12958.6|12983.8|12971.8|12983.8|12971.8|12978.1|12958.6|1
1634578340000|2021-10-18 17:32:20|12983.6|12971.6|12982.5|12970.5|12983.6|12971.6|12981.5|12969.5|1
1634578350000|2021-10-18 17:32:30|12982.7|12970.7|12982.8|12962.8|12984|12970.7|12979.6|12962.8|4
1634578360000|2021-10-18 17:32:40|12978.6|12966.6|12978.6|12966.6|12978.6|12966.6|12978.6|12966.6|0
1634578380000|2021-10-18 17:33:00|12976.1|12964.1|12975.9|12963.9|12976.1|12964.1|12975.9|12963.9|0
1634578390000|2021-10-18 17:33:10|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|0
1634578420000|2021-10-18 17:33:40|||||||||1
1634578430000|2021-10-18 17:33:50|12977|12965|12977|12965|12977|12965|12977|12965|0
1634578440000|2021-10-18 17:34:00|12978.2|12966.2|12973.8|12961.8|12978.2|12966.2|12973.8|12961.8|2
1634578450000|2021-10-18 17:34:10|12972.7|12960.7|12974|12962|12974|12962|12971.7|12959.7|2
1634578460000|2021-10-18 17:34:20|12971.9|12959.9|12974|12962|12974|12962|12971.5|12959.5|3
1634578470000|2021-10-18 17:34:30|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|6
1634578480000|2021-10-18 17:34:40|12973.6|12961.6|12973.6|12961.6|12973.6|12961.6|12973.6|12961.6|12
1634578490000|2021-10-18 17:34:50|||||||||6
1634578500000|2021-10-18 17:35:00|||||||||6
1634578510000|2021-10-18 17:35:10|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|4
1634578520000|2021-10-18 17:35:20|12973.6|12961.6|12976.7|12964.7|12976.7|12964.7|12973.6|12961.6|4
1634578530000|2021-10-18 17:35:30|12974.6|12962.6|12974.6|12962.6|12976.7|12964.7|12974.6|12962.6|1
1634578550000|2021-10-18 17:35:50|12975.6|12963.6|12973.5|12961.5|12975.6|12963.6|12973.5|12961.5|0
1634578560000|2021-10-18 17:36:00|12972.5|12960.5|12973.5|12961.5|12973.5|12961.5|12972.5|12960.5|0
1634578570000|2021-10-18 17:36:10|12972.5|12960.5|12978.3|12958.3|12978.3|12961.7|12972.5|12958.3|9
1634578580000|2021-10-18 17:36:20|12974.1|12962.1|12976.2|12956.2|12977.5|12962.1|12971.8|12956|4
1634578590000|2021-10-18 17:36:30|12972|12960|12970.6|12958.6|12972|12960|12970.6|12958.6|0
1634578600000|2021-10-18 17:36:40|12970.8|12958.8|12970.8|12958.8|12970.8|12958.8|12970.6|12958.6|10
1634578620000|2021-10-18 17:37:00|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|0
1634578630000|2021-10-18 17:37:10|12971.8|12959.8|12972.9|12960.9|12972.9|12960.9|12971.8|12959.8|0
1634578650000|2021-10-18 17:37:30|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|0
1634578660000|2021-10-18 17:37:40|12974.3|12962.3|12975.4|12963.4|12975.4|12963.4|12974.3|12962.3|0
1634578670000|2021-10-18 17:37:50|12975.2|12963.2|12973.1|12961.1|12975.2|12963.2|12973.1|12961.1|0
1634578680000|2021-10-18 17:38:00|12972.9|12960.9|12978.3|12958.3|12978.3|12961.1|12972.9|12958.3|10
1634578690000|2021-10-18 17:38:10|12974.1|12962.1|12975.8|12963.8|12978.3|12963.8|12974.1|12958.3|0
1634578700000|2021-10-18 17:38:20|12974.5|12962.5|12973.5|12961.5|12974.5|12962.5|12973.1|12961.1|3
1634578710000|2021-10-18 17:38:30|12973.7|12961.7|12973.5|12961.5|12973.7|12961.7|12973.5|12961.5|4
1634578720000|2021-10-18 17:38:40|12974.7|12962.7|12974.5|12962.5|12975.8|12963.8|12974.5|12962.5|4
1634578730000|2021-10-18 17:38:50|12974.7|12962.7|12974.7|12962.7|12974.7|12962.7|12974.7|12962.7|0
1634578740000|2021-10-18 17:39:00|12975.8|12963.8|12973.5|12961.5|12975.8|12963.8|12973.5|12961.5|0
1634578750000|2021-10-18 17:39:10|12973.3|12961.3|12972|12960|12973.3|12961.3|12972|12960|4
1634578760000|2021-10-18 17:39:20|12972.2|12960.2|12975.8|12963.8|12975.8|12963.8|12972.2|12960.2|0
1634578770000|2021-10-18 17:39:30|12976|12964|12974.1|12962.1|12976|12964|12973.9|12961.9|10
1634578790000|2021-10-18 17:39:50|12976.2|12964.2|12976.2|12964.2|12976.2|12964.2|12976.2|12964.2|0
1634578800000|2021-10-18 17:40:00|12975.1|12963.1|12975.1|12963.1|12975.1|12963.1|12975.1|12963.1|0
1634578810000|2021-10-18 17:40:10|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|0
1634578820000|2021-10-18 17:40:20|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|4
1634578830000|2021-10-18 17:40:30|12972.5|12960.5|12972.5|12960.5|12972.5|12960.5|12972.5|12960.5|0
1634578850000|2021-10-18 17:40:50|12970.4|12958.4|12970.6|12958.6|12970.6|12958.6|12970.4|12958.4|1
1634578860000|2021-10-18 17:41:00|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|0
1634578870000|2021-10-18 17:41:10|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|0
1634578890000|2021-10-18 17:41:30|12970.8|12958.8|12970.8|12958.8|12970.8|12958.8|12970.8|12958.8|0
1634578900000|2021-10-18 17:41:40|12971.2|12959.2|12971.4|12959.4|12971.4|12959.4|12971.2|12959.2|9
1634578910000|2021-10-18 17:41:50|12972.5|12960.5|12972.7|12960.7|12972.7|12960.7|12972.5|12960.5|0
1634578920000|2021-10-18 17:42:00|12973.7|12961.7|12973.7|12961.7|12973.7|12961.7|12973.7|12961.7|5
1634578930000|2021-10-18 17:42:10|12976|12964|12976|12964|12976|12964|12976|12964|0
1634578940000|2021-10-18 17:42:20|12976.2|12964.2|12976.2|12964.2|12976.4|12964.4|12976.2|12964.2|8
1634578950000|2021-10-18 17:42:30|12976|12964|12975.8|12963.8|12976|12964|12975.8|12963.8|5
1634578960000|2021-10-18 17:42:40|12975.6|12963.6|12977.7|12965.7|12977.7|12965.7|12975.6|12963.6|0
1634578970000|2021-10-18 17:42:50|12976.7|12964.7|12976.7|12964.7|12976.7|12964.7|12975.6|12963.6|0
1634578980000|2021-10-18 17:43:00|12975.6|12963.6|12975.6|12963.6|12975.6|12963.6|12975.6|12963.6|0
1634579000000|2021-10-18 17:43:20|12977.8|12965.8|12977.8|12965.8|12977.8|12965.8|12977.8|12965.8|0
1634579030000|2021-10-18 17:43:50|12976.7|12964.7|12976.7|12964.7|12976.7|12964.7|12976.7|12964.7|0
1634579040000|2021-10-18 17:44:00|12975.6|12963.6|12975.6|12963.6|12975.6|12963.6|12975.6|12963.6|0
1634579050000|2021-10-18 17:44:10|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|0
1634579060000|2021-10-18 17:44:20|||||||||1
1634579070000|2021-10-18 17:44:30|12973.3|12961.3|12971.2|12959.2|12973.3|12961.3|12971.2|12959.2|2
1634579080000|2021-10-18 17:44:40|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|0
1634579100000|2021-10-18 17:45:00|12973.3|12961.3|12973.3|12961.3|12973.3|12961.3|12973.3|12961.3|0
1634579110000|2021-10-18 17:45:10|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|0
1634579150000|2021-10-18 17:45:50|12974.4|12962.4|12974.4|12962.4|12974.4|12962.4|12974.4|12962.4|0
1634579160000|2021-10-18 17:46:00|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|0
1634579190000|2021-10-18 17:46:30|12976.5|12964.5|12975.5|12963.5|12976.5|12964.5|12975.5|12963.5|6
1634579200000|2021-10-18 17:46:40|12973.4|12961.4|12977.4|12957.4|12977.8|12962.6|12973.4|12957.4|6
1634579210000|2021-10-18 17:46:50|12972.2|12960.2|12972|12960|12972.2|12960.2|12972|12960|0
1634579220000|2021-10-18 17:47:00|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|0
1634579240000|2021-10-18 17:47:20|12973.1|12961.1|12972.9|12960.9|12973.1|12961.1|12972.9|12960.9|1
1634579250000|2021-10-18 17:47:30|12971.8|12959.8|12971.3|12959.3|12972.4|12960.4|12970.5|12958.5|4
1634579260000|2021-10-18 17:47:40|12970.3|12958.3|12971.5|12959.5|12971.5|12959.5|12970.3|12958.3|0
1634579270000|2021-10-18 17:47:50|12971.1|12959.1|12971.1|12959.1|12971.1|12959.1|12971.1|12959.1|1
1634579290000|2021-10-18 17:48:10|12972.2|12960.2|12972|12960|12972.2|12960.2|12972|12960|1
1634579330000|2021-10-18 17:48:50|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|0
1634579350000|2021-10-18 17:49:10|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|0
1634579370000|2021-10-18 17:49:30|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|0
1634579380000|2021-10-18 17:49:40|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|0
1634579400000|2021-10-18 17:50:00|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|0
1634579410000|2021-10-18 17:50:10|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|0
1634579430000|2021-10-18 17:50:30|||||||||5
1634579440000|2021-10-18 17:50:40|12972|12960|12971.8|12959.8|12972|12960|12971.8|12959.8|1
1634579450000|2021-10-18 17:50:50|12973.9|12961.9|12973.9|12961.9|12973.9|12961.9|12973.9|12961.9|4
1634579460000|2021-10-18 17:51:00|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|0
1634579500000|2021-10-18 17:51:40|||||||||1
1634579510000|2021-10-18 17:51:50|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|1
1634579530000|2021-10-18 17:52:10|12973.9|12961.9|12973.9|12961.9|12973.9|12961.9|12973.9|12961.9|0
1634579550000|2021-10-18 17:52:30|12975|12963|12975|12963|12975|12963|12975|12963|0
1634579560000|2021-10-18 17:52:40|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|0
1634579570000|2021-10-18 17:52:50|12973.9|12961.9|12973.9|12961.9|12973.9|12961.9|12973.9|12961.9|0
1634579590000|2021-10-18 17:53:10|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|0
1634579620000|2021-10-18 17:53:40|||||||||5
1634579630000|2021-10-18 17:53:50|||||||||13
1634579650000|2021-10-18 17:54:10|12970.8|12958.8|12970.6|12958.6|12970.8|12958.8|12970.6|12958.6|1
1634579660000|2021-10-18 17:54:20|12970.8|12958.8|12970.8|12958.8|12970.8|12958.8|12970.8|12958.8|0
1634579670000|2021-10-18 17:54:30|12969.7|12957.7|12969.7|12957.7|12969.7|12957.7|12969.7|12957.7|0
1634579680000|2021-10-18 17:54:40|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|0
1634579710000|2021-10-18 17:55:10|12971.7|12959.7|12971.7|12959.7|12971.7|12959.7|12971.7|12959.7|10
1634579730000|2021-10-18 17:55:30|12969.5|12957.5|12969.3|12957.3|12969.5|12957.5|12969.3|12957.3|0
1634579740000|2021-10-18 17:55:40|12969.4|12957.4|12969.4|12957.4|12969.4|12957.4|12969.4|12957.4|0
1634579800000|2021-10-18 17:56:40|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|0
1634579820000|2021-10-18 17:57:00|12969.4|12957.4|12969.4|12957.4|12969.4|12957.4|12969.4|12957.4|0
1634579850000|2021-10-18 17:57:30|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|0
1634579860000|2021-10-18 17:57:40|12972.5|12960.5|12972.5|12960.5|12972.5|12960.5|12972.5|12960.5|0
1634579880000|2021-10-18 17:58:00|12973.6|12961.6|12973.6|12961.6|12973.6|12961.6|12973.6|12961.6|0
1634579890000|2021-10-18 17:58:10|12974|12962|12975.2|12963.2|12975.2|12963.2|12974|12962|2
1634579900000|2021-10-18 17:58:20|12974.2|12962.2|12973.8|12961.8|12974.2|12962.2|12973.8|12961.8|10
1634579910000|2021-10-18 17:58:30|12974|12962|12974|12962|12974|12962|12974|12962|0
1634579940000|2021-10-18 17:59:00|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|0
1634579950000|2021-10-18 17:59:10|12969.8|12957.8|12967.5|12955.5|12969.8|12957.8|12967.5|12955.5|0
1634579960000|2021-10-18 17:59:20|12966.2|12954.2|12967.5|12955.5|12969.6|12957.6|12965.3|12953.3|0
1634579970000|2021-10-18 17:59:30|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|0
1634579980000|2021-10-18 17:59:40|12970.8|12958.8|12969.4|12957.4|12974.9|12959.9|12969.4|12954.9|23
1634579990000|2021-10-18 17:59:50|12969.6|12957.6|12970.7|12958.7|12976.9|12960.9|12969.4|12956.5|61
1634580000000|2021-10-18 18:00:00|12970.5|12958.5|12970.7|12958.7|12974.4|12959.8|12969.5|12954.4|2
1634580010000|2021-10-18 18:00:10|12970.5|12958.5|12973|12961|12973|12961|12970.5|12958.5|2
1634580020000|2021-10-18 18:00:20|12972.9|12960.9|12976.8|12956.8|12976.8|12961.8|12971.8|12956.2|2
1634580030000|2021-10-18 18:00:30|12973|12961|12971.6|12959.6|12978.4|12962|12970.7|12958.4|1
1634580040000|2021-10-18 18:00:40|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|0
1634580050000|2021-10-18 18:00:50|||||||||3
1634580060000|2021-10-18 18:01:00|12971.8|12959.8|12975.2|12963.2|12975.2|12963.2|12971.8|12959.8|5
1634580070000|2021-10-18 18:01:10|12973.9|12961.9|12976|12964|12976|12964|12973.9|12961.9|8
1634580080000|2021-10-18 18:01:20|12975|12963|12976.9|12964.9|12976.9|12964.9|12975|12963|8
1634580100000|2021-10-18 18:01:40|12974.8|12962.8|12974.4|12962.4|12974.8|12962.8|12974.4|12962.4|1
1634580110000|2021-10-18 18:01:50|12975|12963|12978.1|12966.1|12978.1|12966.1|12975|12963|1
1634580130000|2021-10-18 18:02:10|12976.2|12964.2|12976.2|12964.2|12976.2|12964.2|12976.2|12964.2|0
1634580150000|2021-10-18 18:02:30|12978.3|12966.3|12978.3|12966.3|12978.3|12966.3|12978.3|12966.3|0
1634580160000|2021-10-18 18:02:40|12977.3|12965.3|12977.3|12965.3|12977.3|12965.3|12977.3|12965.3|0
1634580170000|2021-10-18 18:02:50|12977.1|12965.1|12977.1|12965.1|12977.1|12965.1|12977.1|12965.1|4
1634580200000|2021-10-18 18:03:20|12978|12966|12976.9|12964.9|12978|12966|12976.9|12964.9|3
1634580220000|2021-10-18 18:03:40|12978.1|12966.1|12979.4|12967.4|12979.4|12967.4|12978.1|12966.1|1
1634580230000|2021-10-18 18:03:50|12979.2|12967.2|12977.1|12965.1|12979.2|12967.2|12977.1|12965.1|1
1634580240000|2021-10-18 18:04:00|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|0
1634580250000|2021-10-18 18:04:10|12976|12964|12975.8|12963.8|12977.1|12965.1|12975.8|12963.8|0
1634580260000|2021-10-18 18:04:20|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|12976.9|12964.9|0
1634580270000|2021-10-18 18:04:30|12978.6|12958.6|12979.4|12967.4|12979.4|12967.4|12975|12958.6|3
1634580280000|2021-10-18 18:04:40|12979.2|12967.2|12974.8|12962.8|12979.2|12967.2|12974.8|12962.8|0
1634580290000|2021-10-18 18:04:50|12976.9|12964.9|12982.8|12962.8|12983.9|12971.6|12976.9|12962.8|12
1634650200000|2021-10-19 13:30:00|12984.9|12972.9|12989.5|12977.5|13001.7|12977.5|12982.2|12967.4|21
1634650210000|2021-10-19 13:30:10|12982.3|12962.3|12984.5|12972.5|12984.5|12972.5|12978.1|12962.3|1
1634650220000|2021-10-19 13:30:20|12983.4|12971.4|12990.6|12978.6|12991|12978.6|12982.4|12966.2|1
1634650230000|2021-10-19 13:30:30|12989.3|12977.3|12986.1|12974.1|12993.2|12977.3|12985.6|12969.9|5
1634650240000|2021-10-19 13:30:40|12987.4|12975.4|12987.2|12975.2|12989.3|12977.3|12987.2|12975.2|2
1634650250000|2021-10-19 13:30:50|12991|12971|12986.5|12974.5|12991|12974.5|12986.5|12970.8|0
1634650260000|2021-10-19 13:31:00|12986.7|12974.7|12981.8|12969.8|12986.7|12974.7|12981.3|12969.3|0
1634650270000|2021-10-19 13:31:10|12981.1|12969.1|12981.1|12969.1|12981.1|12969.1|12981.1|12969.1|1
1634650280000|2021-10-19 13:31:20|12985.4|12973.4|12984.2|12972.2|12987.7|12975.7|12984.2|12972.2|0
1634650290000|2021-10-19 13:31:30|12985.2|12973.2|12980.8|12968.8|12985.2|12973.2|12979.5|12967.5|1
1634650300000|2021-10-19 13:31:40|12984|12972|12984.2|12972.2|12984.2|12972.2|12984|12972|0
1634650310000|2021-10-19 13:31:50|12983.1|12971.1|12987.6|12975.6|12987.6|12975.6|12983.1|12971.1|14
1634650320000|2021-10-19 13:32:00|12991.9|12971.9|12997.6|12977.6|12997.8|12977.8|12991.9|12971.9|10
1634650330000|2021-10-19 13:32:10|12989.6|12969.6|12984.3|12972.3|12990.7|12974.8|12982|12968.5|0
1634650340000|2021-10-19 13:32:20|12993.7|12963.7|12995.8|12965.8|12995.8|12970.9|12982.9|12963.7|9
1634650350000|2021-10-19 13:32:30|12996.9|12966.9|13001|12971|13002.1|12972.1|12996.9|12966.9|1
1634650360000|2021-10-19 13:32:40|12995|12975|12998.9|12968.9|13001.2|12979.1|12991.1|12968.9|2
1634650370000|2021-10-19 13:32:50|12999.1|12969.1|12999.1|12969.1|12999.1|12969.1|12999.1|12969.1|0
1634650380000|2021-10-19 13:33:00|13001.2|12971.2|12989|12977|13001.2|12977|12989|12968.9|0
1634650390000|2021-10-19 13:33:10|12985.8|12973.8|12985.8|12973.8|12985.8|12973.8|12985.8|12973.8|0
1634650400000|2021-10-19 13:33:20|12979.2|12967.2|12974.9|12962.9|12979.2|12967.2|12973.6|12961.6|0
1634650410000|2021-10-19 13:33:30|12975.9|12963.9|12975.4|12963.4|12975.9|12963.9|12973.6|12961.6|4
1634650420000|2021-10-19 13:33:40|12977.6|12965.6|12980.1|12968.1|12980.1|12968.1|12977.6|12965.6|0
1634650430000|2021-10-19 13:33:50|12981.1|12969.1|12981.1|12969.1|12982.2|12970.2|12980.1|12968.1|0
1634650440000|2021-10-19 13:34:00|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|0
1634650450000|2021-10-19 13:34:10|12985.8|12973.8|12984.4|12972.4|12985.8|12973.8|12984.4|12972.4|1
1634650460000|2021-10-19 13:34:20|12984.2|12972.2|12984.2|12972.2|12984.2|12972.2|12984.2|12972.2|1
1634650470000|2021-10-19 13:34:30|12987.4|12975.4|12987.4|12975.4|12987.4|12975.4|12987.4|12975.4|0
1634650490000|2021-10-19 13:34:50|12987.2|12975.2|12984.2|12972.2|12987.4|12975.4|12984.2|12972.2|0
1634650500000|2021-10-19 13:35:00|12985.2|12973.2|12985.6|12973.6|12989.6|12973.6|12984.4|12968.5|2
1634650510000|2021-10-19 13:35:10|12985.8|12973.8|12984.5|12972.5|12985.8|12973.8|12984.5|12972.5|0
1634650520000|2021-10-19 13:35:20|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|0
1634650530000|2021-10-19 13:35:30|12991|12979|13000.1|12980.1|13000.1|12983.4|12991|12979|2
1634650540000|2021-10-19 13:35:40|13001.2|12981.2|13001|12981|13002.5|12984.2|12995.1|12981|14
1634650550000|2021-10-19 13:35:50|13000|12980|13001.9|12981.9|13002.1|12982.1|13000|12980|0
1634650560000|2021-10-19 13:36:00|13004.1|12984.1|12999.9|12987.9|13004.1|12987.9|12999.7|12984.1|0
1634650570000|2021-10-19 13:36:10|13008.3|12996.3|13011.8|12991.8|13011.8|12998.6|13007.2|12991.8|10
1634650580000|2021-10-19 13:36:20|13007.5|12987.5|13007.5|12987.5|13007.5|12987.5|13007.5|12987.5|0
1634650590000|2021-10-19 13:36:30|13006.4|12986.4|13006.4|12986.4|13006.4|12986.4|13006.4|12986.4|0
1634650600000|2021-10-19 13:36:40|13001.9|12989.9|12999.7|12987.7|13001.9|12989.9|12999.7|12987.7|1
1634650630000|2021-10-19 13:37:10|13000.8|12988.8|12999.7|12987.7|13000.8|12988.8|12999.7|12987.7|4
1634650640000|2021-10-19 13:37:20|12997.6|12985.6|12997.6|12985.6|12997.6|12985.6|12997.6|12985.6|0
1634650650000|2021-10-19 13:37:30|12996.5|12984.5|12996.5|12984.5|12996.5|12984.5|12996.5|12984.5|0
1634650660000|2021-10-19 13:37:40|12995.1|12983.1|12993|12981|12995.1|12983.1|12993|12981|0
1634650670000|2021-10-19 13:37:50|12992.1|12980.1|12992.1|12980.1|12993.1|12981.1|12990.8|12978.8|12
1634650680000|2021-10-19 13:38:00|12990.8|12978.8|12993|12981|12993|12981|12990.8|12978.8|0
1634650690000|2021-10-19 13:38:10|12992.6|12980.6|12995.3|12983.3|12997.6|12985.6|12992.6|12980.6|7
1634650700000|2021-10-19 13:38:20|12995.1|12983.1|12991.7|12979.7|12995.1|12983.1|12990.6|12978.6|0
1634650710000|2021-10-19 13:38:30|||||||||2
1634650720000|2021-10-19 13:38:40|12992.8|12980.8|12992.8|12980.8|12992.8|12980.8|12992.8|12980.8|0
1634650730000|2021-10-19 13:38:50|12991.7|12979.7|12991.7|12979.7|12991.7|12979.7|12991.7|12979.7|0
1634650740000|2021-10-19 13:39:00|12992.8|12980.8|12992.8|12980.8|12992.8|12980.8|12992.8|12980.8|0
1634650750000|2021-10-19 13:39:10|||||||||2
1634650770000|2021-10-19 13:39:30|||||||||10
1634650810000|2021-10-19 13:40:10|12992.6|12980.6|12992.8|12980.8|12992.8|12980.8|12992.6|12980.6|1
1634650820000|2021-10-19 13:40:20|12993|12981|12992.8|12980.8|12993|12981|12992.8|12980.8|1
1634650840000|2021-10-19 13:40:40|||||||||5
1634650850000|2021-10-19 13:40:50|||||||||1
1634650860000|2021-10-19 13:41:00|||||||||5
1634650910000|2021-10-19 13:41:50|12995.1|12983.1|12995.1|12983.1|12995.1|12983.1|12995.1|12983.1|0
1634650920000|2021-10-19 13:42:00|12997.1|12985.1|12994.9|12982.9|12997.1|12985.1|12994.9|12982.9|8
1634650930000|2021-10-19 13:42:10|12996|12984|12996|12984|12996|12984|12996|12984|1
1634650940000|2021-10-19 13:42:20|12994.9|12982.9|12994.9|12982.9|12994.9|12982.9|12994.9|12982.9|0
1634650950000|2021-10-19 13:42:30|12999.5|12979.5|12995.2|12975.2|12999.5|12979.5|12995|12975|20
1634650960000|2021-10-19 13:42:40|12995|12975|12997.3|12977.3|12997.3|12977.3|12995|12975|0
1634650970000|2021-10-19 13:42:50|12997.2|12977.2|12992.8|12980.8|12997.2|12980.8|12992.8|12977.2|0
1634650980000|2021-10-19 13:43:00|12995.1|12983.1|12995.1|12983.1|12997.3|12985.3|12995.1|12983.1|4
1634650990000|2021-10-19 13:43:10|12995|12983|12996.2|12984.2|12996.2|12984.2|12995|12983|5
1634651010000|2021-10-19 13:43:30|12995|12983|12995|12983|12995|12983|12995|12983|0
1634651020000|2021-10-19 13:43:40|12996|12984|12996.2|12984.2|12996.2|12984.2|12996|12984|0
1634651030000|2021-10-19 13:43:50|12996|12984|12996|12984|12996|12984|12996|12984|0
1634651040000|2021-10-19 13:44:00|12996.2|12984.2|12997.6|12985.6|12997.6|12985.6|12996.2|12984.2|4
1634651050000|2021-10-19 13:44:10|12996.6|12984.6|12993.3|12981.3|12996.6|12984.6|12993.3|12981.3|0
1634651060000|2021-10-19 13:44:20|12993.5|12981.5|12993.5|12981.5|12993.5|12981.5|12993.5|12981.5|2
1634651070000|2021-10-19 13:44:30|12993.3|12981.3|12993.3|12981.3|12993.3|12981.3|12993.3|12981.3|0
1634651080000|2021-10-19 13:44:40|12995.5|12983.5|12995.5|12983.5|12995.5|12983.5|12995.5|12983.5|0
1634651090000|2021-10-19 13:44:50|12994.6|12982.6|12994.6|12982.6|12994.6|12982.6|12994.6|12982.6|4
1634651100000|2021-10-19 13:45:00|12995.5|12983.5|12996.7|12984.7|12996.7|12984.7|12995.5|12983.5|1
1634651110000|2021-10-19 13:45:10|12996.9|12984.9|12996.9|12984.9|12996.9|12984.9|12996.9|12984.9|1
1634651130000|2021-10-19 13:45:30|12998|12986|12997.8|12985.8|12998|12986|12997.8|12985.8|11
1634651140000|2021-10-19 13:45:40|12998|12986|12998.2|12986.2|12998.2|12986.2|12998|12986|5
1634651150000|2021-10-19 13:45:50|12998.4|12986.4|12998.2|12986.2|12998.4|12986.4|12998.2|12986.2|0
1634651160000|2021-10-19 13:46:00|12998.4|12986.4|12998.5|12986.5|12998.5|12986.5|12998.4|12986.4|1
1634651170000|2021-10-19 13:46:10|12998.4|12986.4|12998.2|12986.2|12998.4|12986.4|12998.2|12986.2|3
1634651180000|2021-10-19 13:46:20|13003|12991|13006.4|12994.4|13007.6|12995.6|13003|12991|1
1634651190000|2021-10-19 13:46:30|13007.6|12995.6|13007.3|12995.3|13007.6|12995.6|13007.3|12995.3|6
1634651200000|2021-10-19 13:46:40|13011.1|12991.1|13005.2|12993.2|13011.1|12993.2|13004.8|12989|0
1634651210000|2021-10-19 13:46:50|13007.7|12995.7|13007.3|12995.3|13007.7|12995.7|13007.3|12995.3|2
1634651220000|2021-10-19 13:47:00|13009.4|12997.4|13003.5|12991.5|13009.4|12997.4|13003.5|12991.5|0
1634651230000|2021-10-19 13:47:10|13002.5|12990.5|13001.4|12989.4|13002.5|12990.5|13001.4|12989.4|5
1634651240000|2021-10-19 13:47:20|13001.2|12989.2|13001.4|12989.4|13001.4|12989.4|13000.2|12988.2|0
1634651250000|2021-10-19 13:47:30|13002.5|12990.5|13002.5|12990.5|13003.5|12991.5|13002.5|12990.5|1
1634651260000|2021-10-19 13:47:40|13000.2|12988.2|13001.4|12989.4|13001.4|12989.4|13000.2|12988.2|1
1634651270000|2021-10-19 13:47:50|13000.2|12988.2|13000.5|12988.5|13001.6|12989.6|13000.2|12988.2|1
1634651280000|2021-10-19 13:48:00|13003.7|12991.7|13004.8|12992.8|13004.8|12992.8|13003.7|12991.7|0
1634651290000|2021-10-19 13:48:10|13004.6|12992.6|13001.2|12989.2|13004.6|12992.6|13001.2|12989.2|8
1634651300000|2021-10-19 13:48:20|13001.1|12989.1|13002.1|12990.1|13002.1|12990.1|13000|12988|0
1634651310000|2021-10-19 13:48:30|13003.2|12991.2|13001.1|12989.1|13004.5|12992.5|13001.1|12989.1|1
1634651320000|2021-10-19 13:48:40|13002.1|12990.1|13002.1|12990.1|13002.1|12990.1|13002.1|12990.1|0
1634651330000|2021-10-19 13:48:50|13003.2|12991.2|13002|12990|13003.2|12991.2|13002|12990|0
1634651350000|2021-10-19 13:49:10|12999.8|12987.8|13000.9|12988.9|13002|12990|12999.8|12987.8|10
1634651360000|2021-10-19 13:49:20|13002|12990|13002|12990|13002|12990|13002|12990|0
1634651380000|2021-10-19 13:49:40|||||||||2
1634651390000|2021-10-19 13:49:50|13002.1|12990.1|13003.4|12991.4|13004.5|12992.5|13002.1|12990.1|6
1634651400000|2021-10-19 13:50:00|13004.5|12992.5|13004.5|12992.5|13004.5|12992.5|13004.5|12992.5|2
1634651410000|2021-10-19 13:50:10|13006.2|12994.2|13005.9|12993.9|13006.2|12994.2|13005.9|12993.9|8
1634651420000|2021-10-19 13:50:20|13007.1|12995.1|13009.6|12997.6|13009.6|12997.6|13005.9|12993.9|1
1634651430000|2021-10-19 13:50:30|13012.2|12992.2|13004.5|12992.5|13012.2|12997.1|13004.5|12992.2|4
1634651440000|2021-10-19 13:50:40|13004.6|12992.6|13005.7|12993.7|13005.7|12993.7|13004.6|12992.6|0
1634651450000|2021-10-19 13:50:50|13005.5|12993.5|13004.7|12984.7|13006|12993.5|13002|12984.7|11
1634651460000|2021-10-19 13:51:00|13006|12986|13008.9|12996.9|13008.9|12996.9|13003.2|12986|0
1634651470000|2021-10-19 13:51:10|13008.8|12996.8|13005.4|12993.4|13008.8|12996.8|13005.4|12993.4|5
1634651480000|2021-10-19 13:51:20|13006.4|12994.4|13006.4|12994.4|13006.4|12994.4|13006.4|12994.4|0
1634651490000|2021-10-19 13:51:30|13005.4|12993.4|13005.4|12993.4|13005.4|12993.4|13005.4|12993.4|0
1634651500000|2021-10-19 13:51:40|13005.7|12993.7|13005.9|12993.9|13005.9|12993.9|13005.7|12993.7|4
1634651510000|2021-10-19 13:51:50|13004.8|12992.8|13007.9|12987.9|13007.9|12992.8|13004.8|12987.9|10
1634651520000|2021-10-19 13:52:00|13007.8|12987.8|13009|12989|13009|12989|13007.8|12987.8|0
1634651530000|2021-10-19 13:52:10|13006.9|12986.9|13006.9|12986.9|13006.9|12986.9|13006.9|12986.9|0
1634651540000|2021-10-19 13:52:20|13002.3|12990.3|13004.5|12992.5|13004.5|12992.5|13002.3|12990.3|1
1634651550000|2021-10-19 13:52:30|13003.4|12991.4|13004.3|12992.3|13004.5|12992.5|13003.4|12991.4|4
1634651560000|2021-10-19 13:52:40|13003|12991|13003|12991|13003|12991|13003|12991|0
1634651570000|2021-10-19 13:52:50|13000|12988|13000|12988|13000|12988|13000|12988|0
1634651580000|2021-10-19 13:53:00|13001.1|12989.1|13002.2|12990.2|13002.2|12990.2|13001.1|12989.1|4
1634651590000|2021-10-19 13:53:10|13002.3|12990.3|13002.3|12990.3|13002.3|12990.3|13002.3|12990.3|3
1634651600000|2021-10-19 13:53:20|13003.4|12991.4|13007.9|12987.9|13007.9|12991.4|13003.4|12987.9|3
1634651610000|2021-10-19 13:53:30|13007.6|12987.6|13007.8|12987.8|13007.8|12987.8|13007.6|12987.6|3
1634651620000|2021-10-19 13:53:40|13008.8|12988.8|13005.2|12993.2|13009|12993.2|13005.2|12988.8|5
1634651630000|2021-10-19 13:53:50|13005|12993|13004.8|12992.8|13005|12993|13004.8|12992.8|0
1634651640000|2021-10-19 13:54:00|13003.8|12991.8|13003.8|12991.8|13003.8|12991.8|13003.8|12991.8|3
1634651650000|2021-10-19 13:54:10|13004.8|12992.8|13007|12995|13007|12995|13004.8|12992.8|0
1634651660000|2021-10-19 13:54:20|13009.1|12997.1|13009.1|12997.1|13009.1|12997.1|13009.1|12997.1|3
1634651680000|2021-10-19 13:54:40|13009.3|12997.3|13012.5|13000.5|13013.8|13001.8|13009.3|12997.3|0
1634651690000|2021-10-19 13:54:50|13012.7|13000.7|13013.8|13001.8|13013.8|13001.8|13012.7|13000.7|1
1634651700000|2021-10-19 13:55:00|13013.6|13001.6|13011.5|12999.5|13013.6|13001.6|13009.1|12997.1|0
1634651710000|2021-10-19 13:55:10|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|0
1634651720000|2021-10-19 13:55:20|13012.7|13000.7|13013.8|13001.8|13013.8|13001.8|13012.7|13000.7|3
1634651730000|2021-10-19 13:55:30|13014|13002|13014|13002|13014|13002|13014|13002|4
1634651740000|2021-10-19 13:55:40|||||||||1
1634651750000|2021-10-19 13:55:50|||||||||5
1634651760000|2021-10-19 13:56:00|||||||||5
1634651770000|2021-10-19 13:56:10|13016.3|13004.3|13016.8|13004.8|13016.8|13004.8|13016.3|13004.3|9
1634651780000|2021-10-19 13:56:20|13020.2|13008.2|13019|13007|13020.2|13008.2|13019|13007|0
1634651800000|2021-10-19 13:56:40|13021.5|13009.5|13023.8|13011.8|13023.8|13011.8|13021.5|13009.5|2
1634651810000|2021-10-19 13:56:50|13023.4|13011.4|13023.1|13011.1|13023.4|13011.4|13023.1|13011.1|2
1634651820000|2021-10-19 13:57:00|13022.6|13010.6|13022.7|13010.7|13022.7|13010.7|13022.6|13010.6|1
1634651830000|2021-10-19 13:57:10|13023.8|13011.8|13023.8|13011.8|13023.8|13011.8|13023.8|13011.8|4
1634651840000|2021-10-19 13:57:20|13022.7|13010.7|13022.7|13010.7|13022.7|13010.7|13022.7|13010.7|6
1634651850000|2021-10-19 13:57:30|13024.9|13012.9|13031.7|13019.7|13031.7|13019.7|13024.9|13012.9|1
1634651860000|2021-10-19 13:57:40|13031.8|13019.8|13032.9|13020.9|13032.9|13020.9|13031.8|13019.8|7
1634651870000|2021-10-19 13:57:50|13032|13020|13031.8|13019.8|13032|13020|13031.8|13019.8|2
1634651880000|2021-10-19 13:58:00|13032|13020|13031.7|13019.7|13032|13020|13031.7|13019.7|2
1634651890000|2021-10-19 13:58:10|13032|13020|13032|13020|13032|13020|13032|13020|1
1634651900000|2021-10-19 13:58:20|||||||||3
1634651910000|2021-10-19 13:58:30|13034.2|13022.2|13034.2|13022.2|13034.2|13022.2|13034.2|13022.2|1
1634651920000|2021-10-19 13:58:40|13032|13020|13037.6|13025.6|13037.6|13025.6|13032|13020|10
1634651930000|2021-10-19 13:58:50|13040.9|13020.9|13037.6|13017.6|13041.9|13021.9|13037.5|13017.5|2
1634651940000|2021-10-19 13:59:00|13038.7|13018.7|13038.7|13018.7|13038.7|13018.7|13038.7|13018.7|0
1634651950000|2021-10-19 13:59:10|13034.4|13014.4|13034.4|13014.4|13034.4|13014.4|13034.4|13014.4|0
1634651960000|2021-10-19 13:59:20|13035.5|13015.5|13035.5|13015.5|13035.5|13015.5|13035.5|13015.5|0
1634651970000|2021-10-19 13:59:30|13032.3|13012.3|13032.3|13012.3|13032.3|13012.3|13032.3|13012.3|0
1634651980000|2021-10-19 13:59:40|13030.1|13010.1|13030.1|13010.1|13030.1|13010.1|13030.1|13010.1|0
1634652000000|2021-10-19 14:00:00|13022|13010|13022|13010|13022|13010|13022|13010|0
1634652010000|2021-10-19 14:00:10|13023.1|13011.1|13023.1|13011.1|13023.1|13011.1|13023.1|13011.1|0
1634652030000|2021-10-19 14:00:30|13024.2|13012.2|13024.2|13012.2|13024.2|13012.2|13024.2|13012.2|0
1634652040000|2021-10-19 14:00:40|13025.3|13013.3|13025.3|13013.3|13025.3|13013.3|13025.3|13013.3|0
1634652060000|2021-10-19 14:01:00|13023.1|13011.1|13023.1|13011.1|13023.1|13011.1|13023.1|13011.1|0
1634652070000|2021-10-19 14:01:10|13024.2|13012.2|13025.3|13013.3|13025.3|13013.3|13024.2|13012.2|0
1634652080000|2021-10-19 14:01:20|13024.2|13012.2|13027.4|13015.4|13027.6|13015.6|13024.2|13012.2|0
1634652090000|2021-10-19 14:01:30|13026.3|13014.3|13025.3|13013.3|13026.3|13014.3|13025.3|13013.3|0
1634652100000|2021-10-19 14:01:40|13024.2|13012.2|13022.9|13010.9|13024.2|13012.2|13022.9|13010.9|0
1634652110000|2021-10-19 14:01:50|13021.9|13009.9|13027.4|13015.4|13027.6|13015.6|13021.9|13009.9|15
1634652120000|2021-10-19 14:02:00|13026.2|13014.2|13026.2|13014.2|13026.2|13014.2|13026.2|13014.2|0
1634652130000|2021-10-19 14:02:10|13024|13012|13024|13012|13024|13012|13024|13012|0
1634652140000|2021-10-19 14:02:20|13025.1|13013.1|13025.3|13013.3|13025.3|13013.3|13025.1|13013.1|6
1634652150000|2021-10-19 14:02:30|13026.3|13014.3|13026.3|13014.3|13026.3|13014.3|13026.3|13014.3|0
1634652170000|2021-10-19 14:02:50|13024.2|13012.2|13021|13009|13024.2|13012.2|13021|13009|0
1634652180000|2021-10-19 14:03:00|13022|13010|13023.1|13011.1|13023.1|13011.1|13021|13009|0
1634652190000|2021-10-19 14:03:10|13021|13009|13021|13009|13021|13009|13021|13009|0
1634652200000|2021-10-19 14:03:20|13020.6|13008.6|13019.9|13007.9|13020.6|13008.6|13019.9|13007.9|3
1634652210000|2021-10-19 14:03:30|13019.7|13007.7|13020.8|13008.8|13020.8|13008.8|13019.7|13007.7|0
1634652220000|2021-10-19 14:03:40|13022.9|13010.9|13023.1|13011.1|13023.1|13011.1|13022.9|13010.9|1
1634652230000|2021-10-19 14:03:50|||||||||1
1634652240000|2021-10-19 14:04:00|13022.1|13010.1|13022.1|13010.1|13022.1|13010.1|13022.1|13010.1|0
1634652250000|2021-10-19 14:04:10|13021.9|13009.9|13020.6|13008.6|13021.9|13009.9|13020.6|13008.6|0
1634652260000|2021-10-19 14:04:20|13020.8|13008.8|13021.9|13009.9|13021.9|13009.9|13020.8|13008.8|0
1634652270000|2021-10-19 14:04:30|13023|13011|13023|13011|13023|13011|13023|13011|0
1634652280000|2021-10-19 14:04:40|13023.1|13011.1|13018.1|13006.1|13023.1|13011.1|13018.1|13006.1|6
1634652290000|2021-10-19 14:04:50|13017.1|13005.1|13017.1|13005.1|13017.1|13005.1|13017.1|13005.1|3
1634652300000|2021-10-19 14:05:00|13019.2|13007.2|13021.4|13009.4|13021.4|13009.4|13019.2|13007.2|2
1634652310000|2021-10-19 14:05:10|13020.3|13008.3|13020.3|13008.3|13021.4|13009.4|13020.3|13008.3|2
1634652330000|2021-10-19 14:05:30|13018.1|13006.1|13020.3|13008.3|13020.3|13008.3|13018.1|13006.1|0
1634652360000|2021-10-19 14:06:00|13018.1|13006.1|13016|13004|13018.1|13006.1|13016|13004|11
1634652380000|2021-10-19 14:06:20|13015.8|13003.8|13015.8|13003.8|13015.8|13003.8|13015.8|13003.8|0
1634652400000|2021-10-19 14:06:40|13018|13006|13018|13006|13018|13006|13018|13006|10
1634652410000|2021-10-19 14:06:50|13017.8|13005.8|13017.1|13005.1|13018.9|13006.9|13017.1|13005.1|3
1634652420000|2021-10-19 14:07:00|13016|13004|13016|13004|13016|13004|13016|13004|0
1634652430000|2021-10-19 14:07:10|13018.1|13006.1|13018.1|13006.1|13018.1|13006.1|13018.1|13006.1|0
1634652440000|2021-10-19 14:07:20|13017.1|13005.1|13015.6|13003.6|13017.1|13005.1|13015.6|13003.6|2
1634652450000|2021-10-19 14:07:30|13015.7|13003.7|13015.7|13003.7|13015.7|13003.7|13015.7|13003.7|0
1634652460000|2021-10-19 14:07:40|||||||||2
1634652530000|2021-10-19 14:08:50|13013.5|13001.5|13011.4|12999.4|13013.5|13001.5|13011.4|12999.4|2
1634652550000|2021-10-19 14:09:10|13013.5|13001.5|13012.4|13000.4|13013.5|13001.5|13012.4|13000.4|0
1634652570000|2021-10-19 14:09:30|13013.5|13001.5|13015.7|13003.7|13015.7|13003.7|13013.5|13001.5|1
1634652600000|2021-10-19 14:10:00|13011.4|12999.4|13011.4|12999.4|13011.4|12999.4|13011.4|12999.4|0
1634652610000|2021-10-19 14:10:10|13012.4|13000.4|13013.5|13001.5|13013.5|13001.5|13012.4|13000.4|0
1634652620000|2021-10-19 14:10:20|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|1
1634652630000|2021-10-19 14:10:30|13011.4|12999.4|13011.4|12999.4|13011.4|12999.4|13011.4|12999.4|0
1634652640000|2021-10-19 14:10:40|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|0
1634652690000|2021-10-19 14:11:30|13011.4|12999.4|13011.4|12999.4|13011.4|12999.4|13011.4|12999.4|0
1634652710000|2021-10-19 14:11:50|13011|12999|13011|12999|13011|12999|13011|12999|3
1634652720000|2021-10-19 14:12:00|||||||||5
1634652740000|2021-10-19 14:12:20|13012.1|13000.1|13012.1|13000.1|13012.1|13000.1|13012.1|13000.1|0
1634652780000|2021-10-19 14:13:00|13011|12999|13011|12999|13011|12999|13011|12999|0
1634652820000|2021-10-19 14:13:40|13008.9|12996.9|13008.9|12996.9|13008.9|12996.9|13008.9|12996.9|0
1634652830000|2021-10-19 14:13:50|||||||||5
1634652870000|2021-10-19 14:14:30|||||||||4
1634652880000|2021-10-19 14:14:40|13010|12998|13010|12998|13010|12998|13010|12998|0
1634652900000|2021-10-19 14:15:00|13008.9|12996.9|13008.9|12996.9|13011.1|12999.1|13008.9|12996.9|7
1634652910000|2021-10-19 14:15:10|13011.1|12999.1|13011.1|12999.1|13011.1|12999.1|13011.1|12999.1|10
1634652920000|2021-10-19 14:15:20|13007.8|12995.8|13007.8|12995.8|13007.8|12995.8|13007.8|12995.8|6
1634652930000|2021-10-19 14:15:30|13008|12996|13009.1|12997.1|13009.1|12997.1|13008|12996|12
1634652940000|2021-10-19 14:15:40|13009.3|12997.3|13010.3|12998.3|13010.5|12998.5|13008.2|12996.2|30
1634652950000|2021-10-19 14:15:50|13014|12994|13020.2|12990.2|13020.2|12999.6|13011.6|12990.2|33
1634652960000|2021-10-19 14:16:00|13020|12990|13021.6|12991.6|13021.6|12996.8|13015.6|12990|10
1634652970000|2021-10-19 14:16:10|13016.5|12996.5|13020.2|12990.2|13020.2|12996.5|13016.5|12990.2|0
1634652980000|2021-10-19 14:16:20|13014|12994|13010.3|12998.3|13020.2|12998.3|13010.3|12990.2|0
1634652990000|2021-10-19 14:16:30|13013.1|12993.1|13014.1|12994.1|13014.1|12994.1|13012.9|12992.9|9
1634653000000|2021-10-19 14:16:40|13013.1|12993.1|13014.1|12994.1|13014.1|12994.1|13013.1|12993.1|0
1634653020000|2021-10-19 14:17:00|13015.2|12995.2|13015.2|12995.2|13015.2|12995.2|13015.2|12995.2|0
1634653030000|2021-10-19 14:17:10|13014.2|12994.2|13015|12995|13015|12995|13014|12994|0
1634653040000|2021-10-19 14:17:20|13015.2|12995.2|13015.2|12995.2|13015.2|12995.2|13015.2|12995.2|0
1634653050000|2021-10-19 14:17:30|||||||||2
1634653060000|2021-10-19 14:17:40|13016.3|12996.3|13017.4|12997.4|13017.4|12997.4|13016.3|12996.3|0
1634653080000|2021-10-19 14:18:00|13015.7|13003.7|13015.7|13003.7|13018.4|13003.7|13014.6|12998.4|0
1634653090000|2021-10-19 14:18:10|13016.8|13004.8|13021.3|13001.3|13021.3|13004.8|13016.8|13000.2|2
1634653100000|2021-10-19 14:18:20|13021.1|13001.1|13023.5|13003.5|13024.7|13004.7|13021.1|13001.1|0
1634653110000|2021-10-19 14:18:30|13023.6|13003.6|13023.6|13003.6|13024.9|13004.9|13023.6|13003.6|0
1634653120000|2021-10-19 14:18:40|13023.5|13003.5|13024.5|13004.5|13024.5|13010.8|13019.8|13003.5|0
1634653130000|2021-10-19 14:18:50|13021.8|13009.8|13024.2|13004.2|13026.2|13014.2|13020.7|13004.2|3
1634653140000|2021-10-19 14:19:00|13021.8|13001.8|13021.8|13001.8|13021.8|13001.8|13021.8|13001.8|0
1634653150000|2021-10-19 14:19:10|13021.9|13001.9|13021.9|13001.9|13021.9|13001.9|13021.9|13001.9|0
1634653160000|2021-10-19 14:19:20|13018|13006|13017.9|13005.9|13018|13006|13017.9|13005.9|0
1634653170000|2021-10-19 14:19:30|13017.7|13005.7|13017.7|13005.7|13017.7|13005.7|13017.7|13005.7|0
1634653180000|2021-10-19 14:19:40|13017.5|13005.5|13017.5|13005.5|13017.5|13005.5|13017.5|13005.5|1
1634653210000|2021-10-19 14:20:10|13014.3|13002.3|13014.1|13002.1|13014.3|13002.3|13014.1|13002.1|0
1634653220000|2021-10-19 14:20:20|13014.3|13002.3|13015.7|13003.7|13015.7|13003.7|13014.3|13002.3|2
1634653230000|2021-10-19 14:20:30|13015.4|13003.4|13015.4|13003.4|13015.4|13003.4|13015.4|13003.4|2
1634653240000|2021-10-19 14:20:40|13015.2|13003.2|13015.4|13003.4|13015.4|13003.4|13015.2|13003.2|0
1634653250000|2021-10-19 14:20:50|13015.7|13003.7|13015.7|13003.7|13015.7|13003.7|13015.5|13003.5|2
1634653260000|2021-10-19 14:21:00|13017.9|13005.9|13020.9|13008.9|13020.9|13008.9|13017.9|13005.9|8
1634653270000|2021-10-19 14:21:10|13020.7|13008.7|13025.4|13013.4|13025.4|13013.4|13020.7|13008.7|2
1634653280000|2021-10-19 14:21:20|||||||||2
1634653300000|2021-10-19 14:21:40|13025.2|13013.2|13023.8|13011.8|13025.9|13013.9|13023.8|13011.8|5
1634653310000|2021-10-19 14:21:50|13024.8|13012.8|13023.8|13011.8|13024.8|13012.8|13023.8|13011.8|10
1634653320000|2021-10-19 14:22:00|13023.4|13011.4|13023.4|13011.4|13026.1|13011.4|13021.3|13005.1|10
1634653330000|2021-10-19 14:22:10|13024.5|13012.5|13024.1|13012.1|13027.2|13012.5|13023.4|13007.2|10
1634653340000|2021-10-19 14:22:20|13025.4|13013.4|13024.1|13012.1|13025.4|13013.4|13023|13011|6
1634653350000|2021-10-19 14:22:30|13023|13011|13028.8|13008.8|13028.8|13013.4|13023|13008.8|4
1634653380000|2021-10-19 14:23:00|13024.7|13012.7|13022.5|13010.5|13024.7|13012.7|13022.5|13010.5|0
1634653390000|2021-10-19 14:23:10|13023.6|13011.6|13023.6|13011.6|13023.6|13011.6|13023.6|13011.6|0
1634653440000|2021-10-19 14:24:00|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|0
1634653470000|2021-10-19 14:24:30|13024.5|13012.5|13024.5|13012.5|13024.5|13012.5|13024.5|13012.5|0
1634653480000|2021-10-19 14:24:40|||||||||1
1634653500000|2021-10-19 14:25:00|13022.4|13010.4|13022.4|13010.4|13023.4|13011.4|13022.2|13010.2|1
1634653510000|2021-10-19 14:25:10|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|2
1634653530000|2021-10-19 14:25:30|||||||||1
1634653590000|2021-10-19 14:26:30|13022.9|13010.9|13022.9|13010.9|13022.9|13010.9|13022.9|13010.9|0
1634653600000|2021-10-19 14:26:40|||||||||1
1634653610000|2021-10-19 14:26:50|13025.4|13013.4|13025.4|13013.4|13025.4|13013.4|13025.4|13013.4|5
1634653620000|2021-10-19 14:27:00|||||||||8
1634653640000|2021-10-19 14:27:20|13026.7|13014.7|13032|13020|13032|13020|13026.7|13014.7|4
1634653660000|2021-10-19 14:27:40|13034.2|13022.2|13034.2|13022.2|13034.2|13022.2|13034.2|13022.2|0
1634653670000|2021-10-19 14:27:50|13034.3|13022.3|13034|13022|13034.3|13022.3|13034|13022|11
1634653680000|2021-10-19 14:28:00|||||||||3
1634653690000|2021-10-19 14:28:10|13033.6|13021.6|13033.8|13021.8|13033.8|13021.8|13033.6|13021.6|0
1634653740000|2021-10-19 14:29:00|13034|13022|13034|13022|13034|13022|13034|13022|7
1634653750000|2021-10-19 14:29:10|13034.2|13022.2|13034.2|13022.2|13034.2|13022.2|13034.2|13022.2|2
1634653770000|2021-10-19 14:29:30|13033.1|13021.1|13034.2|13022.2|13034.2|13022.2|13033.1|13021.1|0
1634653780000|2021-10-19 14:29:40|13034|13022|13034|13022|13034|13022|13034|13022|0
1634653790000|2021-10-19 14:29:50|13035.1|13023.1|13034.9|13022.9|13035.1|13023.1|13034.7|13022.7|0
1634653800000|2021-10-19 14:30:00|13035.8|13023.8|13034.9|13022.9|13035.8|13023.8|13034.9|13022.9|0
1634653810000|2021-10-19 14:30:10|13036|13024|13035.8|13023.8|13036|13024|13035.8|13023.8|0
1634653890000|2021-10-19 14:31:30|13036.9|13024.9|13042.2|13030.2|13042.2|13030.2|13036.9|13024.9|0
1634653900000|2021-10-19 14:31:40|13040.1|13028.1|13041.2|13029.2|13041.2|13029.2|13040.1|13028.1|0
1634653910000|2021-10-19 14:31:50|13040.3|13028.3|13040.3|13028.3|13040.3|13028.3|13040.3|13028.3|0
1634653920000|2021-10-19 14:32:00|||||||||1
1634653950000|2021-10-19 14:32:30|13038.1|13026.1|13038.1|13026.1|13038.1|13026.1|13038.1|13026.1|0
1634653960000|2021-10-19 14:32:40|13040.3|13028.3|13040.3|13028.3|13040.3|13028.3|13040.3|13028.3|0
1634653980000|2021-10-19 14:33:00|13038.1|13026.1|13040.5|13028.5|13040.5|13028.5|13038.1|13026.1|1
1634653990000|2021-10-19 14:33:10|13040.3|13028.3|13040.5|13028.5|13040.5|13028.5|13040.3|13028.3|1
1634654000000|2021-10-19 14:33:20|13039.2|13027.2|13039.2|13027.2|13039.2|13027.2|13039.2|13027.2|1
1634654010000|2021-10-19 14:33:30|13039.4|13027.4|13038.3|13026.3|13039.4|13027.4|13038.3|13026.3|0
1634654050000|2021-10-19 14:34:10|13036.2|13024.2|13031.9|13019.9|13036.2|13024.2|13031.9|13019.9|2
1634654060000|2021-10-19 14:34:20|13029.7|13017.7|13029.7|13017.7|13029.7|13017.7|13029.7|13017.7|2
1634654080000|2021-10-19 14:34:40|13026.5|13014.5|13024.4|13012.4|13026.5|13014.5|13024.4|13012.4|2
1634654090000|2021-10-19 14:34:50|13025.3|13013.3|13025.3|13013.3|13025.3|13013.3|13025.3|13013.3|2
1634654110000|2021-10-19 14:35:10|13024.2|13012.2|13024.2|13012.2|13024.2|13012.2|13024.2|13012.2|0
1634654120000|2021-10-19 14:35:20|13025.3|13013.3|13025.3|13013.3|13025.3|13013.3|13025.3|13013.3|4
1634654130000|2021-10-19 14:35:30|13026.3|13014.3|13025.5|13013.5|13026.3|13014.3|13025.1|13013.1|16
1634654140000|2021-10-19 14:35:40|13025.6|13013.6|13025.6|13013.6|13025.6|13013.6|13025.6|13013.6|5
1634654150000|2021-10-19 14:35:50|13025.8|13013.8|13023.7|13011.7|13025.8|13013.8|13023.7|13011.7|0
1634654160000|2021-10-19 14:36:00|13021.5|13009.5|13024.7|13012.7|13025.8|13013.8|13021.5|13009.5|8
1634654170000|2021-10-19 14:36:10|13024.6|13012.6|13023.7|13011.7|13024.7|13012.7|13023.7|13011.7|1
1634654180000|2021-10-19 14:36:20|13020.4|13008.4|13017.9|13005.9|13020.4|13008.4|13017.9|13005.9|1
1634654190000|2021-10-19 14:36:30|13016.9|13004.9|13016.9|13004.9|13016.9|13004.9|13016.9|13004.9|0
1634654200000|2021-10-19 14:36:40|||||||||2
1634654210000|2021-10-19 14:36:50|13015.6|13003.6|13014.4|13002.4|13015.6|13003.6|13014.4|13002.4|5
1634654220000|2021-10-19 14:37:00|13014.6|13002.6|13014.4|13002.4|13015.6|13003.6|13014.4|13002.4|2
1634654230000|2021-10-19 14:37:10|13014.6|13002.6|13015.6|13003.6|13015.6|13003.6|13014.6|13002.6|0
1634654240000|2021-10-19 14:37:20|13016.5|13004.5|13013.5|13001.5|13016.5|13004.5|13013.5|13001.5|8
1634654250000|2021-10-19 14:37:30|13012.4|13000.4|13012.1|13000.1|13013.5|13001.5|13012.1|13000.1|0
1634654260000|2021-10-19 14:37:40|13009.9|12997.9|13009.9|12997.9|13009.9|12997.9|13009.9|12997.9|0
1634654270000|2021-10-19 14:37:50|13009.7|12997.7|13008.5|12996.5|13009.7|12997.7|13008.5|12996.5|0
1634654280000|2021-10-19 14:38:00|13008.7|12996.7|13011.7|12999.7|13011.9|12999.9|13008.7|12996.7|0
1634654290000|2021-10-19 14:38:10|13009.4|12997.4|13011.7|12999.7|13011.7|12999.7|13009.4|12997.4|0
1634654300000|2021-10-19 14:38:20|13013.9|13001.9|13013.9|13001.9|13013.9|13001.9|13013.9|13001.9|0
1634654310000|2021-10-19 14:38:30|13014.9|13002.9|13010.6|12998.6|13015.1|13003.1|13010.6|12998.6|2
1634654320000|2021-10-19 14:38:40|13010.5|12998.5|13011.9|12999.9|13011.9|12999.9|13010.5|12998.5|2
1634654330000|2021-10-19 14:38:50|13013|13001|13013.3|13001.3|13013.3|13001.3|13013|13001|7
1634654340000|2021-10-19 14:39:00|13014.4|13002.4|13013.7|13001.7|13014.4|13002.4|13013.7|13001.7|0
1634654350000|2021-10-19 14:39:10|13012.6|13000.6|13012.4|13000.4|13012.6|13000.6|13012.1|13000.1|2
1634654360000|2021-10-19 14:39:20|13010.1|12998.1|13009.9|12997.9|13010.1|12998.1|13009.6|12997.6|3
1634654370000|2021-10-19 14:39:30|13009.7|12997.7|13008.7|12996.7|13009.7|12997.7|13008.7|12996.7|10
1634654380000|2021-10-19 14:39:40|13008.5|12996.5|13008.5|12996.5|13008.5|12996.5|13008.5|12996.5|2
1634654390000|2021-10-19 14:39:50|13008.3|12996.3|13008.3|12996.3|13008.3|12996.3|13008.3|12996.3|2
1634654410000|2021-10-19 14:40:10|13010.5|12998.5|13013|13001|13013|13001|13010.5|12998.5|3
1634654420000|2021-10-19 14:40:20|13012.8|13000.8|13012.6|13000.6|13012.8|13000.8|13012.6|13000.6|0
1634654430000|2021-10-19 14:40:30|13014.8|13002.8|13014.9|13002.9|13014.9|13002.9|13014.8|13002.8|5
1634654440000|2021-10-19 14:40:40|13014.8|13002.8|13015.1|13003.1|13015.3|13003.3|13014.8|13002.8|5
1634654450000|2021-10-19 14:40:50|13011.9|12999.9|13011.5|12999.5|13011.9|12999.9|13011.5|12999.5|5
1634654460000|2021-10-19 14:41:00|13009.4|12997.4|13009.4|12997.4|13009.4|12997.4|13009.4|12997.4|2
1634654470000|2021-10-19 14:41:10|13009.9|12997.9|13008.7|12996.7|13009.9|12997.9|13008.7|12996.7|4
1634654480000|2021-10-19 14:41:20|13007.6|12995.6|13007.6|12995.6|13007.6|12995.6|13007.6|12995.6|0
1634654490000|2021-10-19 14:41:30|13007.4|12995.4|13006.2|12994.2|13007.4|12995.4|13006.2|12994.2|4
1634654500000|2021-10-19 14:41:40|13005.1|12993.1|13003|12991|13005.1|12993.1|13003|12991|2
1634654520000|2021-10-19 14:42:00|13004|12992|13004|12992|13004|12992|13004|12992|0
1634654530000|2021-10-19 14:42:10|13003|12991|13003|12991|13003|12991|13003|12991|0
1634654560000|2021-10-19 14:42:40|13000.8|12988.8|12998.7|12986.7|13000.8|12988.8|12998.7|12986.7|0
1634654580000|2021-10-19 14:43:00|13003|12991|13003|12991|13003|12991|13003|12991|0
1634654590000|2021-10-19 14:43:10|13004|12992|13004|12992|13004|12992|13004|12992|0
1634654600000|2021-10-19 14:43:20|13003|12991|13003|12991|13003|12991|13003|12991|6
1634654610000|2021-10-19 14:43:30|||||||||1
1634654620000|2021-10-19 14:43:40|13001.9|12989.9|12999.9|12987.9|13002.1|12990.1|12999.8|12987.8|15
1634654630000|2021-10-19 14:43:50|12999.8|12987.8|12998.7|12986.7|12999.9|12987.9|12998.7|12986.7|10
1634654640000|2021-10-19 14:44:00|||||||||2
1634654650000|2021-10-19 14:44:10|||||||||3
1634654660000|2021-10-19 14:44:20|12999.8|12987.8|12999.8|12987.8|12999.8|12987.8|12998.7|12986.7|0
1634654670000|2021-10-19 14:44:30|12998.7|12986.7|12998.7|12986.7|12998.7|12986.7|12998.7|12986.7|0
1634654680000|2021-10-19 14:44:40|12999.8|12987.8|13001.2|12989.2|13001.2|12989.2|12999.8|12987.8|18
1634654690000|2021-10-19 14:44:50|13002.3|12990.3|13002.4|12990.4|13003.5|12991.5|13001.4|12989.4|2
1634654700000|2021-10-19 14:45:00|13001.2|12989.2|13001.2|12989.2|13007.5|12990.4|13001.2|12986.4|8
1634654710000|2021-10-19 14:45:10|12999|12987|12997.8|12985.8|12999|12987|12997.8|12985.8|7
1634654720000|2021-10-19 14:45:20|12998.7|12986.7|12998.7|12986.7|12998.7|12986.7|12998.7|12986.7|0
1634654730000|2021-10-19 14:45:30|13004.1|12992.1|13007.6|12995.6|13007.6|12995.6|13004.1|12992.1|5
1634654740000|2021-10-19 14:45:40|13006.4|12994.4|13009.8|12997.8|13009.8|12997.8|13006.4|12994.4|0
1634654750000|2021-10-19 14:45:50|13011.9|12999.9|13009.8|12997.8|13011.9|12999.9|13009.8|12997.8|2
1634654760000|2021-10-19 14:46:00|13010.9|12998.9|13011.6|12999.6|13011.9|12999.9|13009.8|12997.8|4
1634654770000|2021-10-19 14:46:10|13006.2|12994.2|13007.3|12995.3|13007.3|12995.3|13006.2|12994.2|2
1634654800000|2021-10-19 14:46:40|||||||||2
1634654810000|2021-10-19 14:46:50|||||||||2
1634654820000|2021-10-19 14:47:00|13004.1|12992.1|13004.1|12992.1|13004.1|12992.1|13004.1|12992.1|0
1634654830000|2021-10-19 14:47:10|13003|12991|13003|12991|13003|12991|13003|12991|0
1634654850000|2021-10-19 14:47:30|13004.1|12992.1|13000.9|12988.9|13004.1|12992.1|13000.9|12988.9|2
1634654860000|2021-10-19 14:47:40|13007.5|12987.5|13003.4|12991.4|13007.5|12991.4|13003.4|12987.5|9
1634654870000|2021-10-19 14:47:50|13003.5|12991.5|13003.4|12991.4|13003.5|12991.5|13003.4|12991.4|0
1634654890000|2021-10-19 14:48:10|13005.5|12993.5|13005.5|12993.5|13005.5|12993.5|13005.5|12993.5|0
1634654900000|2021-10-19 14:48:20|||||||||2
1634654910000|2021-10-19 14:48:30|13003.4|12991.4|13003.4|12991.4|13003.4|12991.4|13003.4|12991.4|2
1634654920000|2021-10-19 14:48:40|13004.4|12992.4|13004.4|12992.4|13004.4|12992.4|13004.4|12992.4|0
1634654940000|2021-10-19 14:49:00|13005.5|12993.5|13005.5|12993.5|13005.5|12993.5|13005.5|12993.5|0
1634654980000|2021-10-19 14:49:40|13009.8|12997.8|13010.9|12998.9|13012|13000|13009.8|12997.8|0
1634655000000|2021-10-19 14:50:00|13012|13000|13012|13000|13012|13000|13012|13000|0
1634655030000|2021-10-19 14:50:30|13017|13005|13017|13005|13017|13005|13017|13005|4
1634655040000|2021-10-19 14:50:40|13016.6|13004.6|13014.5|13002.5|13016.6|13004.6|13014.5|13002.5|4
1634655050000|2021-10-19 14:50:50|13014.6|13002.6|13014.6|13002.6|13014.6|13002.6|13014.6|13002.6|0
1634655060000|2021-10-19 14:51:00|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|0
1634655090000|2021-10-19 14:51:30|13009.3|12997.3|13009.3|12997.3|13009.3|12997.3|13009.3|12997.3|0
1634655110000|2021-10-19 14:51:50|13009.5|12997.5|13008.2|12996.2|13009.5|12997.5|13008.2|12996.2|10
1634655120000|2021-10-19 14:52:00|13005.9|12993.9|13005|12993|13005.9|12993.9|13003.4|12991.4|8
1634655130000|2021-10-19 14:52:10|13004.8|12992.8|13004.8|12992.8|13004.8|12992.8|13004.8|12992.8|0
1634655140000|2021-10-19 14:52:20|13005|12993|13004.8|12992.8|13005|12993|13004.8|12992.8|0
1634655160000|2021-10-19 14:52:40|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|0
1634655180000|2021-10-19 14:53:00|13004.8|12992.8|13004.8|12992.8|13004.8|12992.8|13004.8|12992.8|2
1634655190000|2021-10-19 14:53:10|||||||||2
1634655210000|2021-10-19 14:53:30|13011.3|12999.3|13011.3|12999.3|13011.3|12999.3|13011.3|12999.3|0
1634655230000|2021-10-19 14:53:50|||||||||2
1634655240000|2021-10-19 14:54:00|13007|12995|13007|12995|13007|12995|13007|12995|2
1634655250000|2021-10-19 14:54:10|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|0
1634655270000|2021-10-19 14:54:30|13003.4|12991.4|13003.6|12991.6|13003.6|12991.6|13003.4|12991.4|3
1634655280000|2021-10-19 14:54:40|13005.5|12993.5|13005.5|12993.5|13005.5|12993.5|13005.5|12993.5|0
1634655330000|2021-10-19 14:55:30|13007.7|12995.7|13007.9|12995.9|13007.9|12995.9|13007.7|12995.7|1
1634655340000|2021-10-19 14:55:40|13007.7|12995.7|13007.7|12995.7|13007.7|12995.7|13007.7|12995.7|0
1634655350000|2021-10-19 14:55:50|13004.5|12992.5|13002.3|12990.3|13004.5|12992.5|13002.3|12990.3|2
1634655370000|2021-10-19 14:56:10|13006.6|12994.6|13007.7|12995.7|13007.7|12995.7|13006.6|12994.6|5
1634655390000|2021-10-19 14:56:30|13005.6|12993.6|13005.6|12993.6|13005.6|12993.6|13005.6|12993.6|0
1634655400000|2021-10-19 14:56:40|13002.3|12990.3|13002.5|12990.5|13002.5|12990.5|13002.3|12990.3|5
1634655410000|2021-10-19 14:56:50|13002.7|12990.7|13002.7|12990.7|13002.7|12990.7|13002.7|12990.7|0
1634655420000|2021-10-19 14:57:00|13001.6|12989.6|13001.6|12989.6|13001.6|12989.6|13001.6|12989.6|0
1634655430000|2021-10-19 14:57:10|13002.7|12990.7|13002.7|12990.7|13002.7|12990.7|13002.7|12990.7|0
1634655450000|2021-10-19 14:57:30|13003.9|12991.9|13001.6|12989.6|13003.9|12991.9|13001.6|12989.6|0
1634655460000|2021-10-19 14:57:40|13000.4|12988.4|12998.9|12986.9|13000.4|12988.4|12998.9|12986.9|5
1634655470000|2021-10-19 14:57:50|12999.1|12987.1|12999.1|12987.1|12999.1|12987.1|12999.1|12987.1|0
1634655480000|2021-10-19 14:58:00|13003.4|12991.4|13003.4|12991.4|13003.4|12991.4|13003.4|12991.4|0
1634655490000|2021-10-19 14:58:10|13002.3|12990.3|13002.3|12990.3|13002.3|12990.3|13002.3|12990.3|0
1634655500000|2021-10-19 14:58:20|13003.4|12991.4|13001.3|12989.3|13003.4|12991.4|13001.3|12989.3|0
1634655550000|2021-10-19 14:59:10|13000.2|12988.2|13000.2|12988.2|13000.2|12988.2|13000.2|12988.2|0
1634655570000|2021-10-19 14:59:30|12999.1|12987.1|12999.1|12987.1|12999.1|12987.1|12999.1|12987.1|0
1634655580000|2021-10-19 14:59:40|12999|12987|13000|12988|13000|12988|12999|12987|6
1634655590000|2021-10-19 14:59:50|12999.9|12987.9|12999.9|12987.9|12999.9|12987.9|12999.9|12987.9|0
1634655610000|2021-10-19 15:00:10|13002|12990|13002|12990|13002|12990|13002|12990|0
1634655630000|2021-10-19 15:00:30|12998.8|12986.8|12998.8|12986.8|12998.8|12986.8|12998.8|12986.8|0
1634655640000|2021-10-19 15:00:40|13002|12990|13002|12990|13002|12990|13002|12990|0
1634655660000|2021-10-19 15:01:00|||||||||5
1634655670000|2021-10-19 15:01:10|13000.9|12988.9|13000.9|12988.9|13000.9|12988.9|13000.9|12988.9|0
1634655690000|2021-10-19 15:01:30|12999.9|12987.9|12999.9|12987.9|12999.9|12987.9|12999.9|12987.9|0
1634655700000|2021-10-19 15:01:40|13002|12990|13002|12990|13002|12990|13002|12990|4
1634655720000|2021-10-19 15:02:00|||||||||4
1634655730000|2021-10-19 15:02:10|||||||||4
1634655780000|2021-10-19 15:03:00|13005.2|12993.2|13005.2|12993.2|13005.2|12993.2|13005.2|12993.2|0
1634655790000|2021-10-19 15:03:10|13006.3|12994.3|13006.3|12994.3|13006.3|12994.3|13006.3|12994.3|0
1634655850000|2021-10-19 15:04:10|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|0
1634655870000|2021-10-19 15:04:30|13011.7|12999.7|13011.5|12999.5|13011.7|12999.7|13011.5|12999.5|30
1634655880000|2021-10-19 15:04:40|13011.3|12999.3|13012|13000|13012|13000|13011.3|12999.3|12
1634655890000|2021-10-19 15:04:50|13012.2|13000.2|13013.1|13001.1|13013.3|13001.3|13012|13000|0
1634655900000|2021-10-19 15:05:00|13012|13000|13013.1|13001.1|13013.1|13001.1|13012|13000|5
1634655910000|2021-10-19 15:05:10|13014.2|13002.2|13014.2|13002.2|13014.2|13002.2|13014.2|13002.2|0
1634655930000|2021-10-19 15:05:30|13013.1|13001.1|13012|13000|13013.1|13001.1|13012|13000|2
1634655940000|2021-10-19 15:05:40|13013.1|13001.1|13014.2|13002.2|13014.2|13002.2|13013.1|13001.1|0
1634655990000|2021-10-19 15:06:30|13013.5|13001.5|13013.5|13001.5|13013.5|13001.5|13013.5|13001.5|9
1634656000000|2021-10-19 15:06:40|||||||||1
1634656020000|2021-10-19 15:07:00|13015.6|13003.6|13015.6|13003.6|13015.6|13003.6|13014.6|13002.6|0
1634656030000|2021-10-19 15:07:10|13014.6|13002.6|13014.6|13002.6|13014.6|13002.6|13014.6|13002.6|1
1634656060000|2021-10-19 15:07:40|13011.4|12999.4|13011.4|12999.4|13011.4|12999.4|13011.4|12999.4|0
1634656080000|2021-10-19 15:08:00|13013.5|13001.5|13015.7|13003.7|13015.7|13003.7|13013.5|13001.5|10
1634656090000|2021-10-19 15:08:10|13016.5|13004.5|13016.5|13004.5|13016.7|13004.7|13016.5|13004.5|9
1634656100000|2021-10-19 15:08:20|13016.4|13004.4|13016.4|13004.4|13016.4|13004.4|13016.4|13004.4|0
1634656110000|2021-10-19 15:08:30|13016.7|13004.7|13016.7|13004.7|13016.7|13004.7|13016.7|13004.7|5
1634656120000|2021-10-19 15:08:40|13014.4|13002.4|13015.6|13003.6|13015.6|13003.6|13014.4|13002.4|0
1634656130000|2021-10-19 15:08:50|13016.7|13004.7|13015.6|13003.6|13018|13006|13015.6|13003.6|0
1634656150000|2021-10-19 15:09:10|13014.4|13002.4|13013.3|13001.3|13014.4|13002.4|13013.3|13001.3|0
1634656160000|2021-10-19 15:09:20|13014.4|13002.4|13016.7|13004.7|13016.7|13004.7|13014.4|13002.4|0
1634656170000|2021-10-19 15:09:30|13017.8|13005.8|13018|13006|13018|13006|13017.8|13005.8|0
1634656180000|2021-10-19 15:09:40|13017.4|13005.4|13017.4|13005.4|13017.4|13005.4|13017.4|13005.4|4
1634656200000|2021-10-19 15:10:00|13018.5|13006.5|13018.5|13006.5|13018.5|13006.5|13018.5|13006.5|1
1634656210000|2021-10-19 15:10:10|13019.6|13007.6|13016.2|13004.2|13019.6|13007.6|13016.2|13004.2|5
1634656230000|2021-10-19 15:10:30|13019.4|13007.4|13019.2|13007.2|13019.4|13007.4|13019.2|13007.2|0
1634656260000|2021-10-19 15:11:00|13018.2|13006.2|13018.2|13006.2|13018.2|13006.2|13018.2|13006.2|0
1634656270000|2021-10-19 15:11:10|13016|13004|13016|13004|13016|13004|13016|13004|0
1634656320000|2021-10-19 15:12:00|13013.9|13001.9|13012.8|13000.8|13013.9|13001.9|13012.8|13000.8|6
1634656330000|2021-10-19 15:12:10|13011.7|12999.7|13011.7|12999.7|13011.7|12999.7|13011.7|12999.7|0
1634656340000|2021-10-19 15:12:20|||||||||7
1634656360000|2021-10-19 15:12:40|13012.8|13000.8|13012.8|13000.8|13012.8|13000.8|13012.8|13000.8|0
1634656370000|2021-10-19 15:12:50|13013.9|13001.9|13013.9|13001.9|13013.9|13001.9|13013.9|13001.9|2
1634656380000|2021-10-19 15:13:00|13015|13003|13011.7|12999.7|13015|13003|13011.7|12999.7|3
1634656390000|2021-10-19 15:13:10|13012.8|13000.8|13012.8|13000.8|13012.8|13000.8|13012.8|13000.8|0
1634656440000|2021-10-19 15:14:00|13013.9|13001.9|13013.9|13001.9|13013.9|13001.9|13013.9|13001.9|0
1634656470000|2021-10-19 15:14:30|13011.7|12999.7|13011.7|12999.7|13011.7|12999.7|13011.7|12999.7|0
1634656480000|2021-10-19 15:14:40|13011.8|12999.8|13011.8|12999.8|13011.8|12999.8|13011.8|12999.8|0
1634656490000|2021-10-19 15:14:50|13015|13003|13016|13004|13016|13004|13015|13003|0
1634656500000|2021-10-19 15:15:00|13015.7|13003.7|13013.5|13001.5|13015.7|13003.7|13013.5|13001.5|30
1634656510000|2021-10-19 15:15:10|13015.7|13003.7|13015.7|13003.7|13015.7|13003.7|13015.7|13003.7|0
1634656540000|2021-10-19 15:15:40|||||||||10
1634656550000|2021-10-19 15:15:50|13014.6|13002.6|13014.6|13002.6|13014.6|13002.6|13014.6|13002.6|0
1634656570000|2021-10-19 15:16:10|13014.8|13002.8|13014.8|13002.8|13014.8|13002.8|13014.8|13002.8|0
1634656600000|2021-10-19 15:16:40|13018|13006|13018|13006|13018|13006|13018|13006|0
1634656610000|2021-10-19 15:16:50|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|13020.4|13008.4|0
1634656630000|2021-10-19 15:17:10|13021.4|13009.4|13021.4|13009.4|13021.4|13009.4|13021.4|13009.4|0
1634656650000|2021-10-19 15:17:30|13023.6|13011.6|13023.6|13011.6|13023.6|13011.6|13023.6|13011.6|0
1634656690000|2021-10-19 15:18:10|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|0
1634656710000|2021-10-19 15:18:30|13025.7|13013.7|13025.7|13013.7|13025.7|13013.7|13025.7|13013.7|0
1634656770000|2021-10-19 15:19:30|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|0
1634656810000|2021-10-19 15:20:10|||||||||4
1634656820000|2021-10-19 15:20:20|13025.7|13013.7|13025.7|13013.7|13025.7|13013.7|13025.7|13013.7|4
1634656830000|2021-10-19 15:20:30|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|0
1634656930000|2021-10-19 15:22:10|13025.8|13013.8|13025.8|13013.8|13025.8|13013.8|13025.8|13013.8|0
1634656950000|2021-10-19 15:22:30|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|0
1634656960000|2021-10-19 15:22:40|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|0
1634656980000|2021-10-19 15:23:00|13021.5|13009.5|13021.5|13009.5|13021.5|13009.5|13021.5|13009.5|0
1634656990000|2021-10-19 15:23:10|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|13024.7|13012.7|0
1634657020000|2021-10-19 15:23:40|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|0
1634657040000|2021-10-19 15:24:00|13023.6|13011.6|13023.6|13011.6|13023.6|13011.6|13023.6|13011.6|0
1634657050000|2021-10-19 15:24:10|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|0
1634657080000|2021-10-19 15:24:40|13022.6|13010.6|13022.6|13010.6|13022.6|13010.6|13022.6|13010.6|0
1634657110000|2021-10-19 15:25:10|13018.3|13006.3|13018.3|13006.3|13018.3|13006.3|13018.3|13006.3|0
1634657140000|2021-10-19 15:25:40|13017.2|13005.2|13017.2|13005.2|13017.2|13005.2|13017.2|13005.2|0
1634657150000|2021-10-19 15:25:50|13016.8|13004.8|13016.8|13004.8|13016.8|13004.8|13016.8|13004.8|1
1634657170000|2021-10-19 15:26:10|13018.8|13006.8|13018.8|13006.8|13018.8|13006.8|13018.8|13006.8|0
1634657190000|2021-10-19 15:26:30|13016.7|13004.7|13016.7|13004.7|13016.7|13004.7|13016.7|13004.7|0
1634657200000|2021-10-19 15:26:40|13013.4|13001.4|13013.4|13001.4|13013.4|13001.4|13013.4|13001.4|0
1634657220000|2021-10-19 15:27:00|13014.5|13002.5|13014.7|13002.7|13014.7|13002.7|13014.5|13002.5|0
1634657250000|2021-10-19 15:27:30|||||||||2
1634657260000|2021-10-19 15:27:40|||||||||2
1634657280000|2021-10-19 15:28:00|13013.6|13001.6|13013.6|13001.6|13013.6|13001.6|13013.6|13001.6|1
1634657290000|2021-10-19 15:28:10|13012.6|13000.6|13012.6|13000.6|13012.6|13000.6|13012.6|13000.6|0
1634657300000|2021-10-19 15:28:20|13010.4|12998.4|13010.2|12998.2|13010.4|12998.4|13010.2|12998.2|4
1634657310000|2021-10-19 15:28:30|13009.2|12997.2|13011.1|12999.1|13011.1|12999.1|13009.2|12997.2|0
1634657320000|2021-10-19 15:28:40|13009|12997|13009|12997|13009|12997|13009|12997|2
1634657340000|2021-10-19 15:29:00|13010.1|12998.1|13010.1|12998.1|13010.1|12998.1|13010.1|12998.1|2
1634657350000|2021-10-19 15:29:10|13009|12997|13009.3|12997.3|13009.3|12997.3|13009|12997|3
1634657360000|2021-10-19 15:29:20|13008.3|12996.3|13007.2|12995.2|13008.3|12996.3|13007.2|12995.2|10
1634657370000|2021-10-19 15:29:30|13008.3|12996.3|13008.3|12996.3|13008.6|12996.6|13008.3|12996.3|2
1634657390000|2021-10-19 15:29:50|13008.1|12996.1|13008.3|12996.3|13008.4|12996.4|13007.2|12995.2|0
1634657410000|2021-10-19 15:30:10|13009.3|12997.3|13009.3|12997.3|13009.3|12997.3|13009.3|12997.3|0
1634657420000|2021-10-19 15:30:20|13007.2|12995.2|13002.7|12990.7|13007.2|12995.2|13002.7|12990.7|22
1634657430000|2021-10-19 15:30:30|13003.8|12991.8|13003.8|12991.8|13003.8|12991.8|13002.6|12990.6|0
1634657450000|2021-10-19 15:30:50|13003.6|12991.6|13001.3|12989.3|13003.6|12991.6|13001.1|12989.1|1
1634657460000|2021-10-19 15:31:00|13002.4|12990.4|13003.5|12991.5|13003.5|12991.5|13002.4|12990.4|0
1634657470000|2021-10-19 15:31:10|13004.5|12992.5|13004.5|12992.5|13004.5|12992.5|13004.5|12992.5|0
1634657490000|2021-10-19 15:31:30|13003.5|12991.5|13003.5|12991.5|13003.5|12991.5|13003.5|12991.5|0
1634657500000|2021-10-19 15:31:40|13006.7|12994.7|13006.7|12994.7|13006.7|12994.7|13006.7|12994.7|0
1634657540000|2021-10-19 15:32:20|13008.8|12996.8|13008.8|12996.8|13008.8|12996.8|13008.8|12996.8|0
1634657590000|2021-10-19 15:33:10|13009.9|12997.9|13009.9|12997.9|13009.9|12997.9|13009.9|12997.9|0
1634657600000|2021-10-19 15:33:20|13011.2|12999.2|13010.1|12998.1|13011.2|12999.2|13009.9|12997.9|0
1634657630000|2021-10-19 15:33:50|13011.2|12999.2|13009.9|12997.9|13011.2|12999.2|13009.9|12997.9|2
1634657660000|2021-10-19 15:34:20|13009.7|12997.7|13009.7|12997.7|13009.7|12997.7|13009.7|12997.7|0
1634657700000|2021-10-19 15:35:00|13008.7|12996.7|13009.7|12997.7|13009.7|12997.7|13008.7|12996.7|0
1634657710000|2021-10-19 15:35:10|13008.7|12996.7|13008.5|12996.5|13008.7|12996.7|13008.5|12996.5|10
1634657720000|2021-10-19 15:35:20|13009.6|12997.6|13010.6|12998.6|13010.6|12998.6|13008.5|12996.5|0
1634657730000|2021-10-19 15:35:30|13011.9|12999.9|13011.9|12999.9|13011.9|12999.9|13011.9|12999.9|0
1634657750000|2021-10-19 15:35:50|13011.7|12999.7|13011.7|12999.7|13011.7|12999.7|13011.7|12999.7|5
1634657760000|2021-10-19 15:36:00|13008.5|12996.5|13008.5|12996.5|13008.5|12996.5|13008.5|12996.5|0
1634657770000|2021-10-19 15:36:10|13007.4|12995.4|13007.4|12995.4|13007.4|12995.4|13007.4|12995.4|5
1634657790000|2021-10-19 15:36:30|13008.5|12996.5|13008.5|12996.5|13008.5|12996.5|13008.5|12996.5|0
1634657800000|2021-10-19 15:36:40|13009.6|12997.6|13009.6|12997.6|13009.6|12997.6|13009.6|12997.6|0
1634657820000|2021-10-19 15:37:00|||||||||10
1634657830000|2021-10-19 15:37:10|13008.5|12996.5|13008.3|12996.3|13008.5|12996.5|13008.3|12996.3|0
1634657840000|2021-10-19 15:37:20|13006|12994|13004.9|12992.9|13006|12994|13003.9|12991.9|0
1634657850000|2021-10-19 15:37:30|13004.8|12992.8|13003.7|12991.7|13004.9|12992.9|13003.7|12991.7|0
1634657860000|2021-10-19 15:37:40|13003.9|12991.9|13004.8|12992.8|13004.9|12992.9|13003.7|12991.7|0
1634657890000|2021-10-19 15:38:10|13005.8|12993.8|13005.8|12993.8|13005.8|12993.8|13005.8|12993.8|0
1634657920000|2021-10-19 15:38:40|||||||||1
1634657940000|2021-10-19 15:39:00|13008|12996|13008|12996|13008|12996|13008|12996|0
1634657950000|2021-10-19 15:39:10|13005.8|12993.8|13007.1|12995.1|13007.1|12995.1|13005.8|12993.8|0
1634658010000|2021-10-19 15:40:10|13008.2|12996.2|13008.2|12996.2|13008.2|12996.2|13008.2|12996.2|0
1634658030000|2021-10-19 15:40:30|13006|12994|13006|12994|13007.1|12995.1|13006|12994|0
1634658040000|2021-10-19 15:40:40|13003.7|12991.7|13005|12993|13005|12993|13003.7|12991.7|0
1634658050000|2021-10-19 15:40:50|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|0
1634658070000|2021-10-19 15:41:10|13001.6|12989.6|13001.6|12989.6|13001.6|12989.6|13001.6|12989.6|2
1634658090000|2021-10-19 15:41:30|13001.7|12989.7|13001.7|12989.7|13001.7|12989.7|13001.7|12989.7|0
1634658100000|2021-10-19 15:41:40|13001.6|12989.6|13001.6|12989.6|13001.6|12989.6|13001.6|12989.6|0
1634658150000|2021-10-19 15:42:30|13002.6|12990.6|13002.6|12990.6|13002.6|12990.6|13002.6|12990.6|0
1634658160000|2021-10-19 15:42:40|13001.6|12989.6|13001.6|12989.6|13001.6|12989.6|13001.6|12989.6|2
1634658170000|2021-10-19 15:42:50|||||||||2
1634658180000|2021-10-19 15:43:00|||||||||15
1634658190000|2021-10-19 15:43:10|||||||||3
1634658200000|2021-10-19 15:43:20|12999.4|12987.4|12998|12986|12999.6|12987.6|12997.1|12985.1|2
1634658240000|2021-10-19 15:44:00|12996.9|12984.9|12998|12986|12998|12986|12996.9|12984.9|5
1634658250000|2021-10-19 15:44:10|12996.9|12984.9|12994.8|12982.8|12996.9|12984.9|12994.8|12982.8|8
1634658260000|2021-10-19 15:44:20|12996.9|12984.9|12996.9|12984.9|12996.9|12984.9|12996.9|12984.9|2
1634658270000|2021-10-19 15:44:30|||||||||2
1634658280000|2021-10-19 15:44:40|12995.9|12983.9|12995.9|12983.9|12995.9|12983.9|12995.9|12983.9|0
1634658290000|2021-10-19 15:44:50|12994.8|12982.8|12996.9|12984.9|12996.9|12984.9|12994.8|12982.8|4
1634658300000|2021-10-19 15:45:00|12994.8|12982.8|12994.8|12982.8|12995.9|12983.9|12994.8|12982.8|4
1634658310000|2021-10-19 15:45:10|12995.9|12983.9|12992.1|12980.1|12995.9|12983.9|12990.1|12978.1|4
1634658320000|2021-10-19 15:45:20|12993.2|12981.2|12995.3|12983.3|12995.3|12983.3|12993.2|12981.2|0
1634658330000|2021-10-19 15:45:30|12994.3|12982.3|12994.3|12982.3|12994.3|12982.3|12994.3|12982.3|0
1634658360000|2021-10-19 15:46:00|12995.3|12983.3|12993.2|12981.2|12995.3|12983.3|12992.1|12980.1|0
1634658370000|2021-10-19 15:46:10|12992.1|12980.1|12993.2|12981.2|12993.2|12981.2|12992.1|12980.1|0
1634658380000|2021-10-19 15:46:20|12993|12981|12990.9|12978.9|12993|12981|12989.8|12977.8|1
1634658400000|2021-10-19 15:46:40|12993|12981|12993|12981|12993|12981|12993|12981|0
1634658410000|2021-10-19 15:46:50|12990.9|12978.9|12990.9|12978.9|12990.9|12978.9|12990.9|12978.9|0
1634658420000|2021-10-19 15:47:00|12989.8|12977.8|12990.9|12978.9|12990.9|12978.9|12989.8|12977.8|0
1634658440000|2021-10-19 15:47:20|12989.8|12977.8|12992|12980|12992|12980|12989.8|12977.8|0
1634658460000|2021-10-19 15:47:40|12990.9|12978.9|12990.9|12978.9|12990.9|12978.9|12990.9|12978.9|0
1634658480000|2021-10-19 15:48:00|12992|12980|12992|12980|12992|12980|12992|12980|0
1634658500000|2021-10-19 15:48:20|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|0
1634658510000|2021-10-19 15:48:30|12990.9|12978.9|12990.9|12978.9|12990.9|12978.9|12989.8|12977.8|0
1634658520000|2021-10-19 15:48:40|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|0
1634658540000|2021-10-19 15:49:00|12992|12980|12992.1|12980.1|12992.1|12980.1|12992|12980|5
1634658550000|2021-10-19 15:49:10|||||||||2
1634658570000|2021-10-19 15:49:30|12991.1|12979.1|12991.1|12979.1|12991.1|12979.1|12991.1|12979.1|0
1634658580000|2021-10-19 15:49:40|12992.3|12980.3|12999|12979|12999.2|12982.5|12992.3|12979|19
1634658590000|2021-10-19 15:49:50|12994.8|12982.8|12994.8|12982.8|12994.8|12982.8|12994.8|12982.8|0
1634658600000|2021-10-19 15:50:00|12992.7|12980.7|12992.7|12980.7|12992.7|12980.7|12992.7|12980.7|0
1634658610000|2021-10-19 15:50:10|12993.7|12981.7|12993.7|12981.7|12993.7|12981.7|12993.7|12981.7|0
1634658640000|2021-10-19 15:50:40|12992.7|12980.7|12992.7|12980.7|12992.7|12980.7|12992.7|12980.7|0
1634658650000|2021-10-19 15:50:50|12990.5|12978.5|12990.5|12978.5|12990.5|12978.5|12990.5|12978.5|0
1634658660000|2021-10-19 15:51:00|12990.7|12978.7|12990.7|12978.7|12991.8|12979.8|12990.7|12978.7|0
1634658670000|2021-10-19 15:51:10|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|12990.7|12978.7|0
1634658680000|2021-10-19 15:51:20|12990.7|12978.7|12992.9|12980.9|12992.9|12980.9|12990.7|12978.7|0
1634658690000|2021-10-19 15:51:30|12990.5|12978.5|12990.7|12978.7|12991.8|12979.8|12990.5|12978.5|0
1634658700000|2021-10-19 15:51:40|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|0
1634658710000|2021-10-19 15:51:50|12992.9|12980.9|12992.9|12980.9|12992.9|12980.9|12992.9|12980.9|1
1634658730000|2021-10-19 15:52:10|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|0
1634658750000|2021-10-19 15:52:30|12990.7|12978.7|12990.7|12978.7|12990.7|12978.7|12990.7|12978.7|0
1634658760000|2021-10-19 15:52:40|12988.6|12976.6|12988.6|12976.6|12988.6|12976.6|12988.6|12976.6|0
1634658780000|2021-10-19 15:53:00|12986.4|12974.4|12985.3|12973.3|12986.4|12974.4|12984.3|12972.3|0
1634658790000|2021-10-19 15:53:10|12984.3|12972.3|12985.9|12973.9|12985.9|12973.9|12984.3|12972.3|3
1634658800000|2021-10-19 15:53:20|12983.7|12971.7|12985|12973|12985.9|12973.9|12983.7|12971.7|6
1634658810000|2021-10-19 15:53:30|12984.8|12972.8|12984.6|12972.6|12984.8|12972.8|12984.6|12972.6|0
1634658840000|2021-10-19 15:54:00|12984.1|12972.1|12985.2|12973.2|12985.2|12973.2|12984.1|12972.1|16
1634658850000|2021-10-19 15:54:10|12987.3|12975.3|12987.3|12975.3|12987.3|12975.3|12987.3|12975.3|2
1634658870000|2021-10-19 15:54:30|12986.3|12974.3|12986.3|12974.3|12986.3|12974.3|12986.3|12974.3|0
1634658880000|2021-10-19 15:54:40|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|0
1634658900000|2021-10-19 15:55:00|12983.1|12971.1|12985.2|12973.2|12985.2|12973.2|12983.1|12971.1|0
1634658930000|2021-10-19 15:55:30|12983.1|12971.1|12983.1|12971.1|12983.1|12971.1|12983.1|12971.1|0
1634658940000|2021-10-19 15:55:40|||||||||2
1634658950000|2021-10-19 15:55:50|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|40
1634658960000|2021-10-19 15:56:00|12983.1|12971.1|12983.1|12971.1|12983.1|12971.1|12983.1|12971.1|2
1634658970000|2021-10-19 15:56:10|12984.1|12972.1|12984.1|12972.1|12984.1|12972.1|12984.1|12972.1|0
1634658980000|2021-10-19 15:56:20|12980.6|12968.6|12981.8|12969.8|12981.8|12969.8|12980.6|12968.6|1
1634659000000|2021-10-19 15:56:40|12982.9|12970.9|12981.6|12969.6|12982.9|12970.9|12981.6|12969.6|0
1634659010000|2021-10-19 15:56:50|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|1
1634659020000|2021-10-19 15:57:00|12982.7|12970.7|12980.6|12968.6|12982.7|12970.7|12980.6|12968.6|0
1634659030000|2021-10-19 15:57:10|12981.6|12969.6|12981.8|12969.8|12981.8|12969.8|12981.6|12969.6|0
1634659050000|2021-10-19 15:57:30|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|0
1634659060000|2021-10-19 15:57:40|12984|12972|12984|12972|12984|12972|12984|12972|0
1634659080000|2021-10-19 15:58:00|12985|12973|12985|12973|12985|12973|12985|12973|0
1634659090000|2021-10-19 15:58:10|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|0
1634659130000|2021-10-19 15:58:50|12984|12972|12982.9|12970.9|12984|12972|12982.9|12970.9|0
1634659190000|2021-10-19 15:59:50|12982.7|12970.7|12981.8|12969.8|12982.7|12970.7|12981.8|12969.8|0
1634659210000|2021-10-19 16:00:10|12982.7|12970.7|12981.8|12969.8|12982.7|12970.7|12981.7|12969.7|1
1634659220000|2021-10-19 16:00:20|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|12980.6|12968.6|0
1634659230000|2021-10-19 16:00:30|12978.4|12966.4|12980.8|12968.8|12980.8|12968.8|12978.4|12966.4|12
1634659240000|2021-10-19 16:00:40|12978.6|12966.6|12978.6|12966.6|12978.6|12966.6|12978.6|12966.6|0
1634659260000|2021-10-19 16:01:00|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|0
1634659270000|2021-10-19 16:01:10|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|0
1634659280000|2021-10-19 16:01:20|12977.4|12965.4|12976.5|12964.5|12977.5|12965.5|12976.5|12964.5|5
1634659310000|2021-10-19 16:01:50|12974.3|12962.3|12976.5|12964.5|12976.5|12964.5|12974.3|12962.3|0
1634659330000|2021-10-19 16:02:10|12973.2|12961.2|12972|12960|12973.2|12961.2|12972|12960|0
1634659340000|2021-10-19 16:02:20|12973.1|12961.1|12973.1|12961.1|12973.1|12961.1|12973.1|12961.1|5
1634659350000|2021-10-19 16:02:30|12973.3|12961.3|12973.3|12961.3|12973.3|12961.3|12973.3|12961.3|0
1634659360000|2021-10-19 16:02:40|12973.1|12961.1|12972|12960|12973.1|12961.1|12972|12960|0
1634659370000|2021-10-19 16:02:50|12972.2|12960.2|12969.5|12957.5|12972.2|12960.2|12969.5|12957.5|10
1634659380000|2021-10-19 16:03:00|12970.8|12958.8|12969.5|12957.5|12970.8|12958.8|12969.5|12957.5|8
1634659390000|2021-10-19 16:03:10|12969.7|12957.7|12969.5|12957.5|12971.8|12959.8|12969.5|12957.5|8
1634659430000|2021-10-19 16:03:50|12968.3|12956.3|12967|12955|12968.3|12956.3|12967|12955|9
1634659440000|2021-10-19 16:04:00|12968.3|12956.3|12968.3|12956.3|12968.3|12956.3|12968.3|12956.3|0
1634659450000|2021-10-19 16:04:10|12967|12955|12967|12955|12967|12955|12967|12955|0
1634659490000|2021-10-19 16:04:50|||||||||5
1634659510000|2021-10-19 16:05:10|12969.2|12957.2|12969.3|12957.3|12969.3|12957.3|12969.2|12957.2|0
1634659520000|2021-10-19 16:05:20|12968.1|12956.1|12967|12955|12968.1|12956.1|12967|12955|0
1634659540000|2021-10-19 16:05:40|||||||||4
1634659550000|2021-10-19 16:05:50|12966.8|12954.8|12964.5|12952.5|12966.8|12954.8|12964.5|12952.5|1
1634659560000|2021-10-19 16:06:00|12960|12948|12961.1|12949.1|12961.1|12949.1|12960|12948|6
1634659570000|2021-10-19 16:06:10|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|3
1634659580000|2021-10-19 16:06:20|12961.1|12949.1|12961.1|12949.1|12961.1|12949.1|12961.1|12949.1|4
1634659590000|2021-10-19 16:06:30|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|0
1634659600000|2021-10-19 16:06:40|12963.6|12951.6|12963.1|12951.1|12963.6|12951.6|12963.1|12951.1|0
1634659610000|2021-10-19 16:06:50|12966.3|12954.3|12966|12954|12966.3|12954.3|12965.6|12953.6|24
1634659620000|2021-10-19 16:07:00|12965.8|12953.8|12963.7|12951.7|12965.8|12953.8|12963.7|12951.7|0
1634659630000|2021-10-19 16:07:10|12961.7|12949.7|12961.7|12949.7|12961.7|12949.7|12961.7|12949.7|7
1634659640000|2021-10-19 16:07:20|12961.5|12949.5|12959.4|12947.4|12961.5|12949.5|12959.4|12947.4|0
1634659650000|2021-10-19 16:07:30|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|0
1634659660000|2021-10-19 16:07:40|12957|12945|12956|12944|12957|12945|12952.7|12940.7|0
1634659670000|2021-10-19 16:07:50|12959.5|12947.5|12961.5|12949.5|12961.5|12949.5|12959.5|12947.5|0
1634659680000|2021-10-19 16:08:00|12961.7|12949.7|12961.7|12949.7|12961.7|12949.7|12961.7|12949.7|2
1634659690000|2021-10-19 16:08:10|12959.4|12947.4|12961.5|12949.5|12961.5|12949.5|12959.4|12947.4|0
1634659710000|2021-10-19 16:08:30|12958.3|12946.3|12959.4|12947.4|12959.4|12947.4|12958.3|12946.3|0
1634659720000|2021-10-19 16:08:40|12961.5|12949.5|12961.5|12949.5|12961.5|12949.5|12961.5|12949.5|0
1634659740000|2021-10-19 16:09:00|12963.7|12951.7|12963.7|12951.7|12963.7|12951.7|12963.7|12951.7|0
1634659750000|2021-10-19 16:09:10|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|0
1634659780000|2021-10-19 16:09:40|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|0
1634659800000|2021-10-19 16:10:00|12966.7|12954.7|12966.7|12954.7|12966.7|12954.7|12966.7|12954.7|0
1634659810000|2021-10-19 16:10:10|12968.9|12956.9|12967.8|12955.8|12968.9|12956.9|12967.8|12955.8|0
1634659820000|2021-10-19 16:10:20|12968.9|12956.9|12969|12957|12969|12957|12968.9|12956.9|5
1634659830000|2021-10-19 16:10:30|||||||||2
1634659840000|2021-10-19 16:10:40|12968|12956|12968|12956|12968|12956|12968|12956|0
1634659850000|2021-10-19 16:10:50|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|0
1634659870000|2021-10-19 16:11:10|12969.9|12957.9|12969.9|12957.9|12969.9|12957.9|12969.9|12957.9|1
1634659890000|2021-10-19 16:11:30|12968.9|12956.9|12970.3|12958.3|12970.3|12958.3|12968.9|12956.9|4
1634659900000|2021-10-19 16:11:40|12971.4|12959.4|12970.3|12958.3|12971.4|12959.4|12970.3|12958.3|0
1634659910000|2021-10-19 16:11:50|12972.5|12960.5|12972.5|12960.5|12972.5|12960.5|12972.5|12960.5|1
1634659920000|2021-10-19 16:12:00|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|1
1634659930000|2021-10-19 16:12:10|12974.4|12962.4|12973.4|12961.4|12974.4|12962.4|12973.4|12961.4|1
1634659940000|2021-10-19 16:12:20|12974.4|12962.4|12975.5|12963.5|12975.5|12963.5|12974.4|12962.4|2
1634659950000|2021-10-19 16:12:30|12976.8|12964.8|12976.8|12964.8|12976.8|12964.8|12976.8|12964.8|0
1634659960000|2021-10-19 16:12:40|12977.8|12965.8|12978.7|12966.7|12978.7|12966.7|12977.8|12965.8|1
1634659980000|2021-10-19 16:13:00|12976.6|12964.6|12976.6|12964.6|12976.6|12964.6|12976.6|12964.6|0
1634660020000|2021-10-19 16:13:40|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|0
1634660040000|2021-10-19 16:14:00|12974.4|12962.4|12974.4|12962.4|12974.4|12962.4|12974.4|12962.4|0
1634660080000|2021-10-19 16:14:40|12976.6|12964.6|12978.7|12966.7|12978.7|12966.7|12976.6|12964.6|0
1634660090000|2021-10-19 16:14:50|12978.9|12966.9|12978.7|12966.7|12981.1|12969.1|12978.7|12966.7|1
1634660120000|2021-10-19 16:15:20|12978.9|12966.9|12979.1|12967.1|12979.1|12967.1|12978.9|12966.9|0
1634660150000|2021-10-19 16:15:50|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|0
1634660160000|2021-10-19 16:16:00|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|0
1634660170000|2021-10-19 16:16:10|12972.8|12960.8|12972.8|12960.8|12972.8|12960.8|12972.8|12960.8|5
1634660190000|2021-10-19 16:16:30|12968.5|12956.5|12968.5|12956.5|12968.5|12956.5|12968.5|12956.5|0
1634660200000|2021-10-19 16:16:40|12968.4|12956.4|12968.2|12956.2|12968.4|12956.4|12968.2|12956.2|0
1634660230000|2021-10-19 16:17:10|12966|12954|12960.3|12948.3|12966|12954|12960.3|12948.3|0
1634660240000|2021-10-19 16:17:20|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1634660250000|2021-10-19 16:17:30|12959.2|12947.2|12953|12941|12959.2|12947.2|12952.8|12940.8|4
1634660260000|2021-10-19 16:17:40|12955.1|12943.1|12953|12941|12955.1|12943.1|12952.8|12940.8|5
1634660270000|2021-10-19 16:17:50|12952.8|12940.8|12952.8|12940.8|12955.1|12943.1|12950.6|12938.6|6
1634660280000|2021-10-19 16:18:00|12954.8|12934.8|12954.2|12942.2|12954.8|12942.2|12951|12934.8|2
1634660290000|2021-10-19 16:18:10|12955.3|12943.3|12955.3|12943.3|12955.3|12943.3|12955.3|12943.3|0
1634660300000|2021-10-19 16:18:20|12955.5|12943.5|12956.6|12944.6|12956.6|12944.6|12955.5|12943.5|0
1634660310000|2021-10-19 16:18:30|12955.3|12943.3|12956.6|12944.6|12956.6|12944.6|12955.3|12943.3|0
1634660320000|2021-10-19 16:18:40|12956.4|12944.4|12956|12944|12956.6|12944.6|12954.2|12942.2|1
1634660330000|2021-10-19 16:18:50|12953.9|12941.9|12951|12939|12953.9|12941.9|12951|12939|4
1634660340000|2021-10-19 16:19:00|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|0
1634660350000|2021-10-19 16:19:10|12952.3|12940.3|12954.4|12942.4|12954.4|12942.4|12952.3|12940.3|0
1634660360000|2021-10-19 16:19:20|12954.6|12942.6|12956.8|12944.8|12956.8|12944.8|12954.4|12942.4|0
1634660380000|2021-10-19 16:19:40|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|0
1634660400000|2021-10-19 16:20:00|12958.9|12946.9|12958.7|12946.7|12958.9|12946.9|12958.7|12946.7|2
1634660410000|2021-10-19 16:20:10|12960.7|12948.7|12962.1|12950.1|12962.1|12950.1|12960.7|12948.7|1
1634660420000|2021-10-19 16:20:20|12963.2|12951.2|12958.6|12946.6|12965.4|12953.4|12958.6|12946.6|2
1634660430000|2021-10-19 16:20:30|12956.4|12944.4|12956.4|12944.4|12956.4|12944.4|12956.4|12944.4|0
1634660440000|2021-10-19 16:20:40|12956.2|12944.2|12957.3|12945.3|12957.3|12945.3|12956.2|12944.2|0
1634660450000|2021-10-19 16:20:50|12957.5|12945.5|12957.7|12945.7|12957.7|12945.7|12957.5|12945.5|0
1634660460000|2021-10-19 16:21:00|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|0
1634660490000|2021-10-19 16:21:30|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|0
1634660500000|2021-10-19 16:21:40|12952.3|12940.3|12952.3|12940.3|12952.3|12940.3|12952.3|12940.3|0
1634660530000|2021-10-19 16:22:10|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|0
1634660550000|2021-10-19 16:22:30|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|0
1634660560000|2021-10-19 16:22:40|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|0
1634660570000|2021-10-19 16:22:50|||||||||5
1634660580000|2021-10-19 16:23:00|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|0
1634660590000|2021-10-19 16:23:10|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|0
1634660620000|2021-10-19 16:23:40|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|0
1634660650000|2021-10-19 16:24:10|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|0
1634660670000|2021-10-19 16:24:30|12952.3|12940.3|12952.3|12940.3|12952.3|12940.3|12952.3|12940.3|0
1634660680000|2021-10-19 16:24:40|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|0
1634660700000|2021-10-19 16:25:00|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|0
1634660730000|2021-10-19 16:25:30|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|0
1634660740000|2021-10-19 16:25:40|12958.8|12946.8|12958.8|12946.8|12958.8|12946.8|12958.8|12946.8|0
1634660760000|2021-10-19 16:26:00|12959.8|12947.8|12959.8|12947.8|12959.8|12947.8|12959.8|12947.8|0
1634660830000|2021-10-19 16:27:10|12958.8|12946.8|12958.8|12946.8|12958.8|12946.8|12958.8|12946.8|0
1634660870000|2021-10-19 16:27:50|12960.9|12948.9|12960.9|12948.9|12960.9|12948.9|12960.9|12948.9|0
1634660890000|2021-10-19 16:28:10|||||||||1
1634660900000|2021-10-19 16:28:20|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|0
1634660920000|2021-10-19 16:28:40|12954.7|12942.7|12954.7|12942.7|12954.7|12942.7|12954.7|12942.7|0
1634660950000|2021-10-19 16:29:10|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|2
1634660970000|2021-10-19 16:29:30|12954.7|12942.7|12954.7|12942.7|12954.7|12942.7|12954.7|12942.7|2
1634660980000|2021-10-19 16:29:40|12952.5|12940.5|12952.5|12940.5|12952.5|12940.5|12952.5|12940.5|2
1634661000000|2021-10-19 16:30:00|12953.6|12941.6|12952.7|12940.7|12953.6|12941.6|12952.5|12940.5|0
1634661010000|2021-10-19 16:30:10|12952.5|12940.5|12953.8|12941.8|12953.8|12941.8|12952.5|12940.5|0
1634661030000|2021-10-19 16:30:30|12954.8|12942.8|12954.8|12942.8|12954.8|12942.8|12954.8|12942.8|0
1634661050000|2021-10-19 16:30:50|12957|12945|12957|12945|12957|12945|12957|12945|0
1634661090000|2021-10-19 16:31:30|12959.1|12947.1|12957|12945|12959.1|12947.1|12957|12945|0
1634661100000|2021-10-19 16:31:40|12958.1|12946.1|12958.1|12946.1|12958.1|12946.1|12958.1|12946.1|0
1634661120000|2021-10-19 16:32:00|12957|12945|12952.5|12940.5|12957|12945|12952.5|12940.5|5
1634661130000|2021-10-19 16:32:10|12952.7|12940.7|12950.4|12938.4|12952.7|12940.7|12950.4|12938.4|0
1634661140000|2021-10-19 16:32:20|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|0
1634661150000|2021-10-19 16:32:30|12950.4|12938.4|12951.5|12939.5|12951.5|12939.5|12950.4|12938.4|11
1634661160000|2021-10-19 16:32:40|12953.8|12941.8|12953.8|12941.8|12953.8|12941.8|12952.7|12940.7|2
1634661180000|2021-10-19 16:33:00|12952.7|12940.7|12952.9|12940.9|12954|12942|12952.7|12940.7|0
1634661190000|2021-10-19 16:33:10|12954|12942|12950.4|12938.4|12954|12942|12950.4|12938.4|2
1634661200000|2021-10-19 16:33:20|12949.3|12937.3|12950.6|12938.6|12950.6|12938.6|12949.3|12937.3|1
1634661220000|2021-10-19 16:33:40|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|0
1634661230000|2021-10-19 16:33:50|12950.6|12938.6|12950.6|12938.6|12951.6|12939.6|12950.6|12938.6|0
1634661240000|2021-10-19 16:34:00|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|0
1634661280000|2021-10-19 16:34:40|12950.6|12938.6|12950.6|12938.6|12950.6|12938.6|12950.6|12938.6|0
1634661300000|2021-10-19 16:35:00|12948.2|12936.2|12950.6|12938.6|12950.6|12938.6|12948.2|12936.2|0
1634661320000|2021-10-19 16:35:20|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|0
1634661330000|2021-10-19 16:35:30|12947.9|12935.9|12947.9|12935.9|12949|12937|12947.9|12935.9|6
1634661350000|2021-10-19 16:35:50|12950|12938|12947.9|12935.9|12950|12938|12947.9|12935.9|3
1634661370000|2021-10-19 16:36:10|12943.4|12931.4|12944.5|12932.5|12945.6|12933.6|12943.4|12931.4|14
1634661380000|2021-10-19 16:36:20|12945.6|12933.6|12943.3|12931.3|12945.6|12933.6|12943.3|12931.3|0
1634661390000|2021-10-19 16:36:30|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|1
1634661400000|2021-10-19 16:36:40|12945.4|12933.4|12945.6|12933.6|12945.6|12933.6|12943.3|12931.3|0
1634661410000|2021-10-19 16:36:50|12945.4|12933.4|12943.1|12931.1|12945.4|12933.4|12943.1|12931.1|1
1634661420000|2021-10-19 16:37:00|12944.2|12932.2|12934.1|12922.1|12944.2|12932.2|12932.9|12920.9|13
1634661430000|2021-10-19 16:37:10|12935.4|12923.4|12937.4|12925.4|12938.6|12926.6|12935.4|12923.4|0
1634661440000|2021-10-19 16:37:20|12936.3|12924.3|12938.3|12926.3|12942.4|12927|12936.3|12922.4|8
1634661450000|2021-10-19 16:37:30|12938.4|12926.4|12938.4|12926.4|12938.4|12926.4|12938.4|12926.4|0
1634661460000|2021-10-19 16:37:40|12939.5|12927.5|12939.5|12927.5|12939.5|12927.5|12939.5|12927.5|0
1634661480000|2021-10-19 16:38:00|12941.7|12929.7|12941.7|12929.7|12941.7|12929.7|12941.7|12929.7|0
1634661510000|2021-10-19 16:38:30|12940.6|12928.6|12940.6|12928.6|12940.6|12928.6|12940.6|12928.6|0
1634661520000|2021-10-19 16:38:40|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|0
1634661530000|2021-10-19 16:38:50|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|0
1634661580000|2021-10-19 16:39:40|12946.4|12926.4|12946.4|12926.4|12946.4|12926.4|12946.4|12926.4|46
1634661590000|2021-10-19 16:39:50|12946.2|12926.2|12939.9|12927.9|12946.2|12927.9|12939.9|12924.1|0
1634661600000|2021-10-19 16:40:00|12937.7|12925.7|12937.7|12925.7|12937.7|12925.7|12937.7|12925.7|0
1634661610000|2021-10-19 16:40:10|12936.7|12924.7|12936.7|12924.7|12936.7|12924.7|12936.7|12924.7|0
1634661620000|2021-10-19 16:40:20|12935.6|12923.6|12935.6|12923.6|12935.6|12923.6|12935.6|12923.6|0
1634661640000|2021-10-19 16:40:40|12937.8|12925.8|12937.6|12925.6|12937.8|12925.8|12937.6|12925.6|0
1634661650000|2021-10-19 16:40:50|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|0
1634661660000|2021-10-19 16:41:00|12937.6|12925.6|12933.3|12921.3|12938.7|12926.7|12933.3|12921.3|0
1634661670000|2021-10-19 16:41:10|12935.4|12923.4|12937.7|12917.7|12937.8|12923.6|12934.5|12917.7|16
1634661680000|2021-10-19 16:41:20|12936.6|12916.6|12936.2|12916.2|12936.6|12916.6|12936.2|12916.2|0
1634661690000|2021-10-19 16:41:30|12938.4|12918.4|12938.6|12918.6|12938.6|12918.6|12938.4|12918.4|0
1634661700000|2021-10-19 16:41:40|12934.2|12922.2|12934.2|12922.2|12934.2|12922.2|12934.2|12922.2|0
1634661730000|2021-10-19 16:42:10|12935.3|12923.3|12936.4|12924.4|12936.4|12924.4|12935.3|12923.3|0
1634661740000|2021-10-19 16:42:20|12934.2|12922.2|12938.7|12926.7|12938.7|12926.7|12934.2|12922.2|0
1634661760000|2021-10-19 16:42:40|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|0
1634661770000|2021-10-19 16:42:50|12935.3|12923.3|12937.4|12925.4|12938.7|12926.7|12935.3|12923.3|0
1634661780000|2021-10-19 16:43:00|12938.5|12926.5|12937.4|12925.4|12938.5|12926.5|12937.4|12925.4|0
1634661810000|2021-10-19 16:43:30|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|0
1634661820000|2021-10-19 16:43:40|12936.5|12924.5|12936.5|12924.5|12936.5|12924.5|12936.5|12924.5|0
1634661850000|2021-10-19 16:44:10|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|2
1634661860000|2021-10-19 16:44:20|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|0
1634661870000|2021-10-19 16:44:30|12941.9|12929.9|12943.2|12931.2|12943.2|12931.2|12941.9|12929.9|0
1634661880000|2021-10-19 16:44:40|12943|12931|12943|12931|12943|12931|12943|12931|1
1634661910000|2021-10-19 16:45:10|12941.9|12929.9|12941.9|12929.9|12941.9|12929.9|12941.9|12929.9|0
1634661920000|2021-10-19 16:45:20|12942.8|12930.8|12942.8|12930.8|12942.8|12930.8|12942.8|12930.8|0
1634661930000|2021-10-19 16:45:30|12945|12933|12943.9|12931.9|12945|12933|12943.9|12931.9|0
1634661940000|2021-10-19 16:45:40|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|0
1634661970000|2021-10-19 16:46:10|12943|12931|12944.1|12932.1|12945.2|12933.2|12943|12931|0
1634662000000|2021-10-19 16:46:40|12944.3|12932.3|12944.1|12932.1|12945.3|12933.3|12944.1|12932.1|0
1634662010000|2021-10-19 16:46:50|12944.3|12932.3|12945.3|12933.3|12945.3|12933.3|12944.3|12932.3|0
1634662020000|2021-10-19 16:47:00|12945.9|12933.9|12945.9|12933.9|12945.9|12933.9|12945.9|12933.9|1
1634662030000|2021-10-19 16:47:10|12943.7|12931.7|12944.8|12932.8|12944.8|12932.8|12943.7|12931.7|2
1634662040000|2021-10-19 16:47:20|12948.3|12928.3|12948.3|12928.3|12948.4|12932.4|12944.4|12928.3|4
1634662050000|2021-10-19 16:47:30|12944.4|12932.4|12944.4|12932.4|12944.4|12932.4|12944.4|12932.4|0
1634662060000|2021-10-19 16:47:40|12945.5|12933.5|12945.7|12933.7|12945.7|12933.7|12945.5|12933.5|0
1634662070000|2021-10-19 16:47:50|12948.3|12928.3|12944.4|12932.4|12948.3|12932.4|12944.4|12928.3|0
1634662080000|2021-10-19 16:48:00|12948.8|12928.8|12947.4|12927.4|12948.8|12933.3|12945.3|12927.4|3
1634662100000|2021-10-19 16:48:20|12943.5|12931.5|12945.7|12933.7|12945.7|12933.7|12943.5|12931.5|0
1634662110000|2021-10-19 16:48:30|12950.2|12930.2|12950.6|12930.6|12950.6|12930.6|12950.2|12930.2|10
1634662120000|2021-10-19 16:48:40|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|0
1634662130000|2021-10-19 16:48:50|12950.6|12930.6|12950.6|12930.6|12950.6|12930.6|12950.6|12930.6|0
1634662140000|2021-10-19 16:49:00|12950.8|12930.8|12952.9|12932.9|12953.1|12933.1|12950.8|12930.8|10
1634662150000|2021-10-19 16:49:10|12953.1|12933.1|12952.9|12932.9|12953.1|12933.1|12951.8|12931.8|1
1634662160000|2021-10-19 16:49:20|12950.6|12930.6|12950.6|12930.6|12950.6|12930.6|12950.6|12930.6|0
1634662170000|2021-10-19 16:49:30|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|0
1634662200000|2021-10-19 16:50:00|12950.9|12930.9|12947.7|12935.7|12950.9|12935.7|12947.7|12930.9|0
1634662210000|2021-10-19 16:50:10|12946.6|12934.6|12946.6|12934.6|12946.6|12934.6|12946.6|12934.6|0
1634662230000|2021-10-19 16:50:30|12947.7|12935.7|12944.4|12932.4|12947.7|12935.7|12944.4|12932.4|0
1634662250000|2021-10-19 16:50:50|12946.6|12934.6|12946.6|12934.6|12946.6|12934.6|12946.6|12934.6|0
1634662270000|2021-10-19 16:51:10|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|0
1634662290000|2021-10-19 16:51:30|12947.8|12935.8|12952.2|12932.2|12952.2|12935.8|12947.8|12932.2|1
1634662300000|2021-10-19 16:51:40|12948.5|12936.5|12952.9|12932.9|12952.9|12936.5|12948.5|12932.9|3
1634662310000|2021-10-19 16:51:50|12948.7|12936.7|12952.4|12932.4|12952.4|12936.7|12948.7|12932.4|1
1634662320000|2021-10-19 16:52:00|12951.3|12931.3|12951.3|12931.3|12951.3|12931.3|12951.3|12931.3|0
1634662330000|2021-10-19 16:52:10|12952.4|12932.4|12952.4|12932.4|12952.4|12932.4|12952.4|12932.4|0
1634662350000|2021-10-19 16:52:30|12953.4|12933.4|12953.6|12933.6|12953.6|12933.6|12953.4|12933.4|0
1634662360000|2021-10-19 16:52:40|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|0
1634662390000|2021-10-19 16:53:10|12953.5|12933.5|12953.5|12933.5|12953.5|12933.5|12953.5|12933.5|0
1634662400000|2021-10-19 16:53:20|12951.3|12931.3|12950.1|12930.1|12951.3|12931.3|12950.1|12930.1|0
1634662410000|2021-10-19 16:53:30|12949|12929|12949|12929|12949|12929|12949|12929|0
1634662420000|2021-10-19 16:53:40|12950.2|12930.2|12950.2|12930.2|12950.2|12930.2|12950.2|12930.2|0
1634662450000|2021-10-19 16:54:10|12951.3|12931.3|12951.3|12931.3|12951.3|12931.3|12951.3|12931.3|0
1634662480000|2021-10-19 16:54:40|12950.2|12930.2|12950.2|12930.2|12950.2|12930.2|12950.2|12930.2|0
1634662520000|2021-10-19 16:55:20|12952.4|12932.4|12952.4|12932.4|12952.4|12932.4|12952.4|12932.4|0
1634662540000|2021-10-19 16:55:40|12952.2|12932.2|12952.2|12932.2|12952.2|12932.2|12952.2|12932.2|0
1634662570000|2021-10-19 16:56:10|12952.4|12932.4|12952.4|12932.4|12952.4|12932.4|12952.4|12932.4|0
1634662600000|2021-10-19 16:56:40|12953.5|12933.5|12953.5|12933.5|12953.5|12933.5|12953.5|12933.5|0
1634662680000|2021-10-19 16:58:00|12954.6|12934.6|12956.7|12936.7|12957.8|12937.8|12954.6|12934.6|0
1634662690000|2021-10-19 16:58:10|12957.8|12937.8|12957.8|12937.8|12957.8|12937.8|12957.8|12937.8|0
1634662730000|2021-10-19 16:58:50|12957.6|12937.6|12957.6|12937.6|12957.6|12937.6|12957.6|12937.6|0
1634662810000|2021-10-19 17:00:10|12955.5|12935.5|12955.5|12935.5|12955.5|12935.5|12955.5|12935.5|0
1634662840000|2021-10-19 17:00:40|12956.5|12936.5|12956.5|12936.5|12956.5|12936.5|12956.5|12936.5|0
1634662860000|2021-10-19 17:01:00|12955.5|12935.5|12955.5|12935.5|12955.5|12935.5|12955.5|12935.5|0
1634662890000|2021-10-19 17:01:30|12957.6|12937.6|12957.6|12937.6|12957.6|12937.6|12957.6|12937.6|0
1634662970000|2021-10-19 17:02:50|12951.1|12939.1|12951.1|12939.1|12951.1|12939.1|12951.1|12939.1|0
1634662990000|2021-10-19 17:03:10|12950.1|12938.1|12954.4|12934.4|12954.4|12938.1|12950.1|12934.4|1
1634663010000|2021-10-19 17:03:30|12956.6|12936.6|12956.6|12936.6|12956.6|12936.6|12956.6|12936.6|0
1634663020000|2021-10-19 17:03:40|12954.4|12934.4|12954.4|12934.4|12954.4|12934.4|12954.4|12934.4|0
1634663040000|2021-10-19 17:04:00|12955.5|12935.5|12955.5|12935.5|12955.5|12935.5|12955.5|12935.5|0
1634663050000|2021-10-19 17:04:10|12957.6|12937.6|12957.6|12937.6|12957.6|12937.6|12957.6|12937.6|0
1634663070000|2021-10-19 17:04:30|12953.5|12941.5|12956.6|12936.6|12956.6|12941.5|12951.3|12936.6|0
1634663090000|2021-10-19 17:04:50|||||||||2
1634663100000|2021-10-19 17:05:00|12952.4|12940.4|12951.3|12939.3|12952.4|12940.4|12951.3|12939.3|0
1634663130000|2021-10-19 17:05:30|12949|12937|12949|12937|12949|12937|12949|12937|0
1634663140000|2021-10-19 17:05:40|12948.8|12936.8|12946.7|12934.7|12948.8|12936.8|12946.7|12934.7|0
1634663160000|2021-10-19 17:06:00|12944.2|12932.2|12944|12932|12944.2|12932.2|12944|12932|1
1634663170000|2021-10-19 17:06:10|12945.1|12933.1|12944.9|12932.9|12946.3|12934.3|12944.9|12932.9|0
1634663200000|2021-10-19 17:06:40|12943.8|12931.8|12943.8|12931.8|12943.8|12931.8|12943.8|12931.8|0
1634663230000|2021-10-19 17:07:10|12944.9|12932.9|12945.3|12933.3|12945.3|12933.3|12944.9|12932.9|0
1634663240000|2021-10-19 17:07:20|12945.4|12933.4|12946.5|12934.5|12946.5|12934.5|12945.4|12933.4|0
1634663270000|2021-10-19 17:07:50|12946.7|12934.7|12947.8|12935.8|12948.8|12936.8|12946.7|12934.7|17
1634663280000|2021-10-19 17:08:00|||||||||1
1634663290000|2021-10-19 17:08:10|||||||||2
1634663300000|2021-10-19 17:08:20|12948.9|12936.9|12948.7|12936.7|12948.9|12936.9|12948.7|12936.7|3
1634663310000|2021-10-19 17:08:30|12947.6|12935.6|12947.6|12935.6|12947.6|12935.6|12947.6|12935.6|0
1634663340000|2021-10-19 17:09:00|12948.7|12936.7|12948.7|12936.7|12948.7|12936.7|12948.7|12936.7|0
1634663350000|2021-10-19 17:09:10|12947.6|12935.6|12946.3|12934.3|12948.7|12936.7|12946.3|12934.3|2
1634663380000|2021-10-19 17:09:40|12946.2|12934.2|12946.2|12934.2|12946.2|12934.2|12946.2|12934.2|0
1634663390000|2021-10-19 17:09:50|12946.4|12934.4|12946.4|12934.4|12946.4|12934.4|12946.4|12934.4|0
1634663400000|2021-10-19 17:10:00|12944.2|12932.2|12943|12931|12944.2|12932.2|12943|12931|2
1634663410000|2021-10-19 17:10:10|12944|12932|12943.2|12931.2|12944|12932|12943.2|12931.2|3
1634663430000|2021-10-19 17:10:30|12947.3|12927.3|12947.3|12927.3|12947.3|12927.3|12947.3|12927.3|0
1634663440000|2021-10-19 17:10:40|12949.5|12929.5|12949.5|12929.5|12949.5|12929.5|12949.5|12929.5|0
1634663450000|2021-10-19 17:10:50|12949.7|12929.7|12945.5|12933.5|12949.7|12933.8|12945.5|12929.7|0
1634663460000|2021-10-19 17:11:00|12945.3|12933.3|12950|12938|12950|12938|12945.3|12933.3|0
1634663470000|2021-10-19 17:11:10|12947.8|12935.8|12947.6|12935.6|12947.8|12935.8|12947.6|12935.6|0
1634663480000|2021-10-19 17:11:20|12947.8|12935.8|12950|12938|12950|12938|12947.8|12935.8|0
1634663490000|2021-10-19 17:11:30|||||||||2
1634663500000|2021-10-19 17:11:40|12954.7|12934.7|12954.7|12934.7|12954.7|12934.7|12954.7|12934.7|2
1634663510000|2021-10-19 17:11:50|12950.8|12938.8|12950.8|12938.8|12950.8|12938.8|12950.8|12938.8|0
1634663520000|2021-10-19 17:12:00|12953|12941|12953|12941|12953|12941|12953|12941|0
1634663540000|2021-10-19 17:12:20|12952.6|12940.6|12952.6|12940.6|12952.6|12940.6|12952.6|12940.6|0
1634663550000|2021-10-19 17:12:30|12952.8|12940.8|12953.7|12941.7|12955|12943|12952.8|12940.8|0
1634663560000|2021-10-19 17:12:40|12952.6|12940.6|12952.6|12940.6|12952.6|12940.6|12952.6|12940.6|0
1634663570000|2021-10-19 17:12:50|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|0
1634663580000|2021-10-19 17:13:00|12949.4|12937.4|12949.4|12937.4|12949.4|12937.4|12949.4|12937.4|0
1634663590000|2021-10-19 17:13:10|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|0
1634663620000|2021-10-19 17:13:40|12950.3|12938.3|12951.6|12939.6|12951.6|12939.6|12950.3|12938.3|5
1634663630000|2021-10-19 17:13:50|12951.9|12939.9|12955.3|12943.3|12955.3|12943.3|12951.9|12939.9|2
1634663640000|2021-10-19 17:14:00|12954.3|12942.3|12953.4|12941.4|12954.3|12942.3|12953.4|12941.4|0
1634663650000|2021-10-19 17:14:10|12955.5|12943.5|12955.5|12943.5|12955.5|12943.5|12955.5|12943.5|0
1634663670000|2021-10-19 17:14:30|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|0
1634663680000|2021-10-19 17:14:40|12953.2|12941.2|12957.7|12937.7|12957.7|12941.4|12953.2|12937.7|1
1634663690000|2021-10-19 17:14:50|12953.5|12941.5|12955.7|12943.7|12955.7|12943.7|12953.4|12941.4|0
1634663700000|2021-10-19 17:15:00|12956.8|12944.8|12960.2|12948.2|12960.2|12948.2|12956.8|12944.8|0
1634663710000|2021-10-19 17:15:10|12958|12946|12958|12946|12958|12946|12958|12946|0
1634663740000|2021-10-19 17:15:40|12959.1|12947.1|12962.5|12950.5|12962.5|12950.5|12959.1|12947.1|1
1634663750000|2021-10-19 17:15:50|12962.7|12950.7|12962.7|12950.7|12962.7|12950.7|12962.7|12950.7|1
1634663760000|2021-10-19 17:16:00|12961.4|12949.4|12965|12953|12965|12953|12961.4|12949.4|0
1634663770000|2021-10-19 17:16:10|12964.8|12952.8|12963.7|12951.7|12964.8|12952.8|12963.7|12951.7|0
1634663840000|2021-10-19 17:17:20|12963.6|12951.6|12960.3|12948.3|12963.6|12951.6|12960.3|12948.3|5
1634663850000|2021-10-19 17:17:30|12961.4|12949.4|12961.4|12949.4|12961.4|12949.4|12961.4|12949.4|0
1634663880000|2021-10-19 17:18:00|12962.5|12950.5|12964.8|12952.8|12964.8|12952.8|12962.5|12950.5|0
1634663900000|2021-10-19 17:18:20|12962.5|12950.5|12962.5|12950.5|12962.5|12950.5|12962.5|12950.5|0
1634663910000|2021-10-19 17:18:30|12961.4|12949.4|12961.4|12949.4|12961.4|12949.4|12961.4|12949.4|0
1634663920000|2021-10-19 17:18:40|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|0
1634663940000|2021-10-19 17:19:00|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|0
1634663950000|2021-10-19 17:19:10|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|0
1634663960000|2021-10-19 17:19:20|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|10
1634663990000|2021-10-19 17:19:50|12956.1|12944.1|12953.9|12941.9|12956.1|12944.1|12953.9|12941.9|0
1634664030000|2021-10-19 17:20:30|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|0
1634664040000|2021-10-19 17:20:40|12955|12943|12955|12943|12955|12943|12955|12943|0
1634664060000|2021-10-19 17:21:00|12956.1|12944.1|12953.9|12941.9|12956.1|12944.1|12953.9|12941.9|0
1634664110000|2021-10-19 17:21:50|12955|12943|12954.8|12942.8|12955|12943|12954.8|12942.8|0
1634664120000|2021-10-19 17:22:00|12954.6|12942.6|12954.6|12942.6|12954.6|12942.6|12954.6|12942.6|0
1634664130000|2021-10-19 17:22:10|12955.6|12943.6|12955.4|12943.4|12955.6|12943.6|12955.4|12943.4|0
1634664140000|2021-10-19 17:22:20|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|0
1634664150000|2021-10-19 17:22:30|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|0
1634664240000|2021-10-19 17:24:00|12959.4|12939.4|12955.2|12943.2|12959.4|12943.2|12955.2|12939.4|0
1634664250000|2021-10-19 17:24:10|12953.2|12941.2|12956.9|12936.9|12956.9|12941.2|12953.2|12936.9|0
1634664260000|2021-10-19 17:24:20|12955.8|12935.8|12955.8|12935.8|12955.8|12935.8|12955.8|12935.8|0
1634664280000|2021-10-19 17:24:40|12956.9|12936.9|12956.9|12936.9|12956.9|12936.9|12956.9|12936.9|1
1634664300000|2021-10-19 17:25:00|12955.8|12935.8|12951.1|12939.1|12955.8|12939.1|12951.1|12935.6|0
1634664310000|2021-10-19 17:25:10|12952.3|12940.3|12952.3|12940.3|12952.3|12940.3|12952.2|12940.2|0
1634664320000|2021-10-19 17:25:20|12953.6|12941.6|12953.6|12941.6|12953.6|12941.6|12953.6|12941.6|0
1634664340000|2021-10-19 17:25:40|||||||||1
1634664350000|2021-10-19 17:25:50|12952.5|12940.5|12952.2|12940.2|12952.5|12940.5|12952.2|12940.2|1
1634664360000|2021-10-19 17:26:00|12952.3|12940.3|12948.6|12936.6|12952.3|12940.3|12948.6|12936.6|1
1634664370000|2021-10-19 17:26:10|12948.2|12936.2|12948.4|12936.4|12948.4|12936.4|12948.2|12936.2|1
1634664390000|2021-10-19 17:26:30|12951.9|12931.9|12951.9|12931.9|12951.9|12931.9|12951.9|12931.9|1
1634664410000|2021-10-19 17:26:50|12949.6|12929.6|12943.6|12931.6|12949.6|12933.4|12943.6|12929.6|0
1634664430000|2021-10-19 17:27:10|12945.9|12933.9|12944.9|12932.9|12945.9|12933.9|12944.9|12932.9|0
1634664440000|2021-10-19 17:27:20|12945.9|12933.9|12944.7|12932.7|12945.9|12933.9|12944.7|12932.7|0
1634664450000|2021-10-19 17:27:30|12943.6|12931.6|12943.6|12931.6|12943.6|12931.6|12943.6|12931.6|0
1634664460000|2021-10-19 17:27:40|12945.8|12933.8|12945.8|12933.8|12945.8|12933.8|12945.8|12933.8|0
1634664510000|2021-10-19 17:28:30|12945.4|12933.4|12945.4|12933.4|12945.4|12933.4|12945.4|12933.4|1
1634664540000|2021-10-19 17:29:00|12940.9|12928.9|12940.9|12928.9|12940.9|12928.9|12940.9|12928.9|3
1634664550000|2021-10-19 17:29:10|12940.8|12928.8|12942.9|12930.9|12942.9|12930.9|12940.8|12928.8|0
1634664560000|2021-10-19 17:29:20|12942.6|12930.6|12942.6|12930.6|12942.6|12930.6|12942.6|12930.6|1
1634664570000|2021-10-19 17:29:30|12942.2|12930.2|12942.2|12930.2|12942.2|12930.2|12942.2|12930.2|8
1634664600000|2021-10-19 17:30:00|12943.7|12931.7|12944.7|12932.7|12944.7|12932.7|12943.7|12931.7|4
1634664610000|2021-10-19 17:30:10|12944.6|12932.6|12940.3|12928.3|12944.6|12932.6|12940.3|12928.3|0
1634664620000|2021-10-19 17:30:20|12941.3|12929.3|12941.3|12929.3|12941.3|12929.3|12941.3|12929.3|0
1634664630000|2021-10-19 17:30:30|12940.3|12928.3|12941.5|12929.5|12942.4|12930.4|12940.3|12928.3|0
1634664640000|2021-10-19 17:30:40|12940.4|12928.4|12940.4|12928.4|12940.4|12928.4|12940.4|12928.4|0
1634664650000|2021-10-19 17:30:50|12944.9|12932.9|12944.9|12932.9|12944.9|12932.9|12944.9|12932.9|1
1634664660000|2021-10-19 17:31:00|12942.8|12930.8|12942.9|12930.9|12942.9|12930.9|12942.8|12930.8|0
1634664670000|2021-10-19 17:31:10|12940.8|12928.8|12940.8|12928.8|12941.9|12929.9|12940.8|12928.8|2
1634664680000|2021-10-19 17:31:20|12941.9|12929.9|12941.9|12929.9|12941.9|12929.9|12941.9|12929.9|0
1634664690000|2021-10-19 17:31:30|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|0
1634664700000|2021-10-19 17:31:40|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|1
1634664710000|2021-10-19 17:31:50|12944|12932|12944.2|12932.2|12944.2|12932.2|12944|12932|1
1634664730000|2021-10-19 17:32:10|12944|12932|12944|12932|12944|12932|12944|12932|0
1634664740000|2021-10-19 17:32:20|12948.4|12928.4|12945.8|12933.8|12949.4|12933.8|12945.8|12928.4|0
1634664760000|2021-10-19 17:32:40|12944.7|12932.7|12943.5|12931.5|12944.7|12932.7|12943.5|12931.5|0
1634664770000|2021-10-19 17:32:50|12943.6|12931.6|12944.7|12932.7|12944.7|12932.7|12943.6|12931.6|0
1634664780000|2021-10-19 17:33:00|12943.5|12931.5|12943.3|12931.3|12943.5|12931.5|12943.3|12931.3|0
1634664790000|2021-10-19 17:33:10|12944.4|12932.4|12944.4|12932.4|12944.4|12932.4|12944.4|12932.4|0
1634664800000|2021-10-19 17:33:20|12945.4|12933.4|12945.8|12933.8|12945.8|12933.8|12945.4|12933.4|2
1634664840000|2021-10-19 17:34:00|12946|12934|12947|12935|12947|12935|12946|12934|0
1634664850000|2021-10-19 17:34:10|12948.1|12936.1|12948.5|12936.5|12948.5|12936.5|12948.1|12936.1|0
1634664860000|2021-10-19 17:34:20|12948.3|12936.3|12945.8|12933.8|12948.3|12936.3|12945.8|12933.8|1
1634664910000|2021-10-19 17:35:10|12945.6|12933.6|12945.6|12933.6|12945.6|12933.6|12945.6|12933.6|0
1634664920000|2021-10-19 17:35:20|12943.5|12931.5|12943.5|12931.5|12943.5|12931.5|12943.5|12931.5|0
1634664950000|2021-10-19 17:35:50|||||||||3
1634664960000|2021-10-19 17:36:00|||||||||1
1634664970000|2021-10-19 17:36:10|12943.7|12931.7|12943.7|12931.7|12943.7|12931.7|12943.7|12931.7|0
1634664980000|2021-10-19 17:36:20|12943.8|12931.8|12944.9|12932.9|12946|12934|12943.8|12931.8|0
1634664990000|2021-10-19 17:36:30|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|0
1634665010000|2021-10-19 17:36:50|12944.6|12932.6|12945.5|12933.5|12945.5|12933.5|12944.6|12932.6|0
1634665030000|2021-10-19 17:37:10|12946.7|12934.7|12949.8|12937.8|12949.9|12937.9|12946.7|12934.7|0
1634665040000|2021-10-19 17:37:20|12949.9|12937.9|12952.1|12940.1|12952.1|12940.1|12949.9|12937.9|6
1634665050000|2021-10-19 17:37:30|12949.9|12937.9|12948.7|12936.7|12949.9|12937.9|12948.7|12936.7|0
1634665060000|2021-10-19 17:37:40|12951.9|12939.9|12951.9|12939.9|12951.9|12939.9|12951.9|12939.9|2
1634665070000|2021-10-19 17:37:50|12951.2|12939.2|12951.2|12939.2|12951.4|12939.4|12951.2|12939.2|4
1634665080000|2021-10-19 17:38:00|12951.4|12939.4|12950.5|12938.5|12951.4|12939.4|12950.5|12938.5|0
1634665100000|2021-10-19 17:38:20|12950.3|12938.3|12950.3|12938.3|12950.3|12938.3|12950.3|12938.3|0
1634665110000|2021-10-19 17:38:30|12949.1|12937.1|12949.4|12937.4|12949.4|12937.4|12949.1|12937.1|2
1634665120000|2021-10-19 17:38:40|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|0
1634665130000|2021-10-19 17:38:50|12950.7|12938.7|12950.7|12938.7|12950.8|12938.8|12950.7|12938.7|1
1634665140000|2021-10-19 17:39:00|12950.8|12938.8|12951|12939|12951|12939|12950.8|12938.8|1
1634665150000|2021-10-19 17:39:10|12951.2|12939.2|12950.8|12938.8|12951.2|12939.2|12950.8|12938.8|1
1634665160000|2021-10-19 17:39:20|12951|12939|12950.8|12938.8|12951|12939|12950.5|12938.5|3
1634665170000|2021-10-19 17:39:30|12948.5|12936.5|12948.5|12936.5|12948.5|12936.5|12948.5|12936.5|0
1634665180000|2021-10-19 17:39:40|12946.2|12934.2|12946.2|12934.2|12946.2|12934.2|12946.2|12934.2|1
1634665190000|2021-10-19 17:39:50|12948.3|12936.3|12947.3|12935.3|12948.3|12936.3|12946.2|12934.2|0
1634665200000|2021-10-19 17:40:00|12948.3|12936.3|12948.2|12936.2|12948.3|12936.3|12948|12936|5
1634665210000|2021-10-19 17:40:10|12948.3|12936.3|12948|12936|12948.3|12936.3|12948|12936|0
1634665220000|2021-10-19 17:40:20|12947.8|12935.8|12948|12936|12948|12936|12947.8|12935.8|1
1634665240000|2021-10-19 17:40:40|12948.3|12936.3|12948.3|12936.3|12948.3|12936.3|12948.3|12936.3|5
1634665250000|2021-10-19 17:40:50|12948.7|12936.7|12949.8|12937.8|12949.8|12937.8|12948.7|12936.7|0
1634665260000|2021-10-19 17:41:00|12948.7|12936.7|12949.4|12937.4|12949.4|12937.4|12948.7|12936.7|5
1634665270000|2021-10-19 17:41:10|12948.3|12936.3|12949.6|12937.6|12949.6|12937.6|12948.3|12936.3|1
1634665280000|2021-10-19 17:41:20|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|1
1634665290000|2021-10-19 17:41:30|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|3
1634665300000|2021-10-19 17:41:40|12948|12936|12948|12936|12948|12936|12948|12936|0
1634665320000|2021-10-19 17:42:00|12945.8|12933.8|12945.8|12933.8|12945.8|12933.8|12945.8|12933.8|0
1634665330000|2021-10-19 17:42:10|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|12946.7|12934.7|2
1634665340000|2021-10-19 17:42:20|12946.7|12934.7|12947.1|12935.1|12947.1|12935.1|12945.7|12933.7|0
1634665360000|2021-10-19 17:42:40|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|0
1634665370000|2021-10-19 17:42:50|||||||||1
1634665380000|2021-10-19 17:43:00|12945.9|12933.9|12945.7|12933.7|12945.9|12933.9|12945.7|12933.7|0
1634665390000|2021-10-19 17:43:10|12946.8|12934.8|12947.7|12935.7|12947.8|12935.8|12946.8|12934.8|4
1634665400000|2021-10-19 17:43:20|||||||||3
1634665410000|2021-10-19 17:43:30|12948|12936|12947.8|12935.8|12948|12936|12947.8|12935.8|1
1634665430000|2021-10-19 17:43:50|12948.4|12936.4|12950.5|12938.5|12950.5|12938.5|12948.4|12936.4|2
1634665440000|2021-10-19 17:44:00|12948.4|12936.4|12948.2|12936.2|12948.4|12936.4|12948|12936|3
1634665460000|2021-10-19 17:44:20|12947.1|12935.1|12946|12934|12947.3|12935.3|12946|12934|0
1634665480000|2021-10-19 17:44:40|12946.2|12934.2|12945.9|12933.9|12946.2|12934.2|12945.9|12933.9|2
1634665490000|2021-10-19 17:44:50|12945.7|12933.7|12945.9|12933.9|12945.9|12933.9|12945.7|12933.7|5
1634665500000|2021-10-19 17:45:00|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|0
1634665510000|2021-10-19 17:45:10|12945.9|12933.9|12945.7|12933.7|12945.9|12933.9|12945.7|12933.7|2
1634665520000|2021-10-19 17:45:20|12945.5|12933.5|12945.9|12933.9|12945.9|12933.9|12945.5|12933.5|2
1634665540000|2021-10-19 17:45:40|12946|12934|12945.5|12933.5|12946|12934|12945.5|12933.5|10
1634665560000|2021-10-19 17:46:00|12947.7|12935.7|12947.8|12935.8|12947.8|12935.8|12947.7|12935.7|2
1634665570000|2021-10-19 17:46:10|12948|12936|12947.7|12935.7|12948|12936|12947.7|12935.7|2
1634665620000|2021-10-19 17:47:00|12945.5|12933.5|12945.5|12933.5|12945.5|12933.5|12945.5|12933.5|0
1634665630000|2021-10-19 17:47:10|12943.4|12931.4|12943.4|12931.4|12943.4|12931.4|12943.4|12931.4|9
1634665640000|2021-10-19 17:47:20|12941.2|12929.2|12941.2|12929.2|12941.2|12929.2|12941.2|12929.2|0
1634665650000|2021-10-19 17:47:30|||||||||2
1634665660000|2021-10-19 17:47:40|12939.1|12927.1|12939.1|12927.1|12941.2|12929.2|12939.1|12927.1|3
1634665680000|2021-10-19 17:48:00|||||||||2
1634665690000|2021-10-19 17:48:10|||||||||1
1634665700000|2021-10-19 17:48:20|||||||||2
1634665710000|2021-10-19 17:48:30|||||||||2
1634665720000|2021-10-19 17:48:40|||||||||5
1634665730000|2021-10-19 17:48:50|12938|12926|12936.8|12924.8|12938|12926|12936.6|12924.6|1
1634665740000|2021-10-19 17:49:00|12937.8|12925.8|12937.8|12925.8|12937.8|12925.8|12937.8|12925.8|0
1634665750000|2021-10-19 17:49:10|12938.6|12926.6|12938.6|12926.6|12938.6|12926.6|12938.6|12926.6|5
1634665760000|2021-10-19 17:49:20|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|4
1634665780000|2021-10-19 17:49:40|12935.2|12923.2|12936.4|12924.4|12936.4|12924.4|12935.2|12923.2|0
1634665800000|2021-10-19 17:50:00|12936.2|12924.2|12937.5|12925.5|12937.5|12925.5|12934.1|12922.1|0
1634665810000|2021-10-19 17:50:10|12936.4|12924.4|12936.4|12924.4|12937.5|12925.5|12936.4|12924.4|0
1634665820000|2021-10-19 17:50:20|12935.9|12923.9|12937|12925|12937|12925|12935.9|12923.9|0
1634665830000|2021-10-19 17:50:30|12935.9|12923.9|12937|12925|12937|12925|12935.9|12923.9|0
1634665840000|2021-10-19 17:50:40|12935.9|12923.9|12935.9|12923.9|12935.9|12923.9|12935.9|12923.9|0
1634665850000|2021-10-19 17:50:50|||||||||5
1634665900000|2021-10-19 17:51:40|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|5
1634665920000|2021-10-19 17:52:00|12939.1|12927.1|12941.3|12929.3|12942.4|12930.4|12939.1|12927.1|1
1634665930000|2021-10-19 17:52:10|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|0
1634665950000|2021-10-19 17:52:30|12938.1|12926.1|12938.1|12926.1|12938.1|12926.1|12938.1|12926.1|0
1634665960000|2021-10-19 17:52:40|12939.1|12927.1|12938.1|12926.1|12939.1|12927.1|12938.1|12926.1|0
1634665970000|2021-10-19 17:52:50|12939.1|12927.1|12939.1|12927.1|12940.2|12928.2|12938.1|12926.1|0
1634665990000|2021-10-19 17:53:10|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|12942.4|12930.4|1
1634666000000|2021-10-19 17:53:20|||||||||4
1634666010000|2021-10-19 17:53:30|12942.7|12930.7|12942.7|12930.7|12942.7|12930.7|12942.7|12930.7|6
1634666020000|2021-10-19 17:53:40|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|0
1634666030000|2021-10-19 17:53:50|||||||||2
1634666050000|2021-10-19 17:54:10|12942.5|12930.5|12942.7|12930.7|12942.7|12930.7|12942.5|12930.5|0
1634666070000|2021-10-19 17:54:30|12940.4|12928.4|12940.4|12928.4|12940.4|12928.4|12940.4|12928.4|2
1634666080000|2021-10-19 17:54:40|12942.6|12930.6|12942.9|12930.9|12942.9|12930.9|12942.6|12930.6|5
1634666090000|2021-10-19 17:54:50|12947.4|12927.4|12946.5|12926.5|12947.4|12927.4|12945.3|12925.3|2
1634666100000|2021-10-19 17:55:00|12947.6|12927.6|12947.6|12927.6|12947.6|12927.6|12947.6|12927.6|3
1634666130000|2021-10-19 17:55:30|12948.7|12928.7|12943.8|12931.8|12948.7|12931.8|12943.8|12928.7|0
1634666170000|2021-10-19 17:56:10|12945.9|12933.9|12945.9|12933.9|12945.9|12933.9|12945.9|12933.9|0
1634666190000|2021-10-19 17:56:30|12949.2|12937.2|12949.2|12937.2|12949.2|12937.2|12949.2|12937.2|0
1634666200000|2021-10-19 17:56:40|12950.2|12938.2|12950.2|12938.2|12950.2|12938.2|12950.2|12938.2|0
1634666220000|2021-10-19 17:57:00|12952|12940|12954.2|12942.2|12954.2|12942.2|12952|12940|0
1634666230000|2021-10-19 17:57:10|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|3
1634666250000|2021-10-19 17:57:30|12952.4|12940.4|12952.4|12940.4|12952.4|12940.4|12952.4|12940.4|0
1634666260000|2021-10-19 17:57:40|12952|12940|12951.9|12939.9|12952|12940|12951.9|12939.9|5
1634666270000|2021-10-19 17:57:50|12952|12940|12953.1|12941.1|12954.2|12942.2|12952|12940|0
1634666280000|2021-10-19 17:58:00|12954.2|12942.2|12955.1|12943.1|12955.1|12943.1|12954.2|12942.2|8
1634666290000|2021-10-19 17:58:10|12955.2|12943.2|12952.9|12940.9|12955.2|12943.2|12952.9|12940.9|1
1634666300000|2021-10-19 17:58:20|12953.1|12941.1|12955.2|12943.2|12955.2|12943.2|12952.9|12940.9|7
1634666310000|2021-10-19 17:58:30|12954.2|12942.2|12952.9|12940.9|12954.2|12942.2|12952.9|12940.9|7
1634666320000|2021-10-19 17:58:40|12954|12942|12952.9|12940.9|12954|12942|12952.9|12940.9|0
1634666330000|2021-10-19 17:58:50|12954|12942|12954|12942|12954|12942|12952.9|12940.9|5
1634666340000|2021-10-19 17:59:00|12952.9|12940.9|12950.6|12938.6|12952.9|12940.9|12950.6|12938.6|5
1634666350000|2021-10-19 17:59:10|12950.8|12938.8|12951.1|12939.1|12952|12940|12950.6|12938.6|5
1634666360000|2021-10-19 17:59:20|12951.5|12939.5|12953.5|12941.5|12953.5|12941.5|12951.3|12939.3|12
1634666370000|2021-10-19 17:59:30|12944.5|12932.5|12942|12930|12944.5|12932.5|12937.7|12925.7|46
1634666380000|2021-10-19 17:59:40|12940.9|12928.9|12938.2|12926.2|12945.5|12929.6|12936.6|12923.3|23
1634666390000|2021-10-19 17:59:50|12937.2|12925.2|12937.3|12925.3|12939.5|12927.5|12935.2|12923.2|17
1634666400000|2021-10-19 18:00:00|12936.3|12924.3|12936.8|12924.8|12936.8|12924.8|12935.9|12923.9|5
1634666410000|2021-10-19 18:00:10|12937|12925|12934.8|12922.8|12937|12925|12934.7|12922.7|0
1634666420000|2021-10-19 18:00:20|12935|12923|12935|12923|12935|12923|12935|12923|1
1634666430000|2021-10-19 18:00:30|12934.8|12922.8|12935.9|12923.9|12935.9|12923.9|12934.7|12922.7|5
1634666440000|2021-10-19 18:00:40|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|12934.7|12922.7|7
1634666450000|2021-10-19 18:00:50|12934.9|12922.9|12934.7|12922.7|12934.9|12922.9|12934.7|12922.7|5
1634666460000|2021-10-19 18:01:00|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|0
1634666480000|2021-10-19 18:01:20|12935.9|12923.9|12935.8|12923.8|12935.9|12923.9|12935.8|12923.8|10
1634666490000|2021-10-19 18:01:30|12934.7|12922.7|12935.8|12923.8|12935.8|12923.8|12934.7|12922.7|0
1634666500000|2021-10-19 18:01:40|12936.8|12924.8|12936.7|12924.7|12936.8|12924.8|12936.7|12924.7|0
1634666510000|2021-10-19 18:01:50|12937.2|12925.2|12937|12925|12937.2|12925.2|12937|12925|5
1634666520000|2021-10-19 18:02:00|12938.1|12926.1|12937|12925|12938.1|12926.1|12937|12925|0
1634666540000|2021-10-19 18:02:20|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|0
1634666560000|2021-10-19 18:02:40|12939|12927|12940|12928|12940|12928|12939|12927|7
1634666570000|2021-10-19 18:02:50|12935.6|12923.6|12935.6|12923.6|12935.6|12923.6|12935.6|12923.6|1
1634666580000|2021-10-19 18:03:00|12935.2|12923.2|12932.7|12920.7|12935.2|12923.2|12932.7|12920.7|5
1634666590000|2021-10-19 18:03:10|12938|12918|12934.1|12922.1|12938|12922.1|12934.1|12918|6
1634666610000|2021-10-19 18:03:30|12935.2|12923.2|12935.2|12923.2|12935.2|12923.2|12935.2|12923.2|0
1634666620000|2021-10-19 18:03:40|||||||||2
1634666630000|2021-10-19 18:03:50|12937.5|12925.5|12937.5|12925.5|12937.5|12925.5|12937.5|12925.5|0
1634666640000|2021-10-19 18:04:00|12934.1|12922.1|12935.6|12923.6|12935.6|12923.6|12932.9|12920.9|1
1634666650000|2021-10-19 18:04:10|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|1
1634666660000|2021-10-19 18:04:20|12932.9|12920.9|12932.9|12920.9|12932.9|12920.9|12932.9|12920.9|1
1634666670000|2021-10-19 18:04:30|12933.1|12921.1|12935.2|12923.2|12935.2|12923.2|12933.1|12921.1|0
1634666680000|2021-10-19 18:04:40|12934|12922|12934.1|12922.1|12934.1|12922.1|12934|12922|0
1634666690000|2021-10-19 18:04:50|12934|12922|12930.2|12918.2|12934|12922|12930.2|12918.2|11
1634736600000|2021-10-20 13:30:00|12933.7|12921.7|12927.9|12915.9|12942.6|12924.6|12920.5|12908.5|9
1634736610000|2021-10-20 13:30:10|12928.8|12916.8|12923.9|12903.9|12928.8|12916.8|12920.5|12903.9|14
1634736620000|2021-10-20 13:30:20|12925.2|12905.2|12929.5|12909.5|12929.7|12909.7|12925.2|12905.2|5
1634736630000|2021-10-20 13:30:30|12932.8|12912.8|12943.3|12913.3|12943.3|12915|12932.8|12912.8|10
1634736640000|2021-10-20 13:30:40|12944.4|12914.4|12943.3|12923.3|12945.9|12923.3|12943.3|12914.4|0
1634736650000|2021-10-20 13:30:50|12942.2|12922.2|12937.5|12917.5|12943.4|12923.4|12937.5|12917.5|0
1634736660000|2021-10-20 13:31:00|12936.4|12916.4|12937.3|12917.3|12938.7|12918.7|12936.4|12916.4|0
1634736670000|2021-10-20 13:31:10|12930.8|12918.8|12930.2|12910.2|12931.2|12918.8|12925.1|12910.2|6
1634736680000|2021-10-20 13:31:20|12927.4|12915.4|12931.3|12919.3|12937.7|12921.3|12926.3|12910.2|0
1634736690000|2021-10-20 13:31:30|12931.2|12919.2|12928.7|12916.7|12931.2|12919.2|12927.7|12915.7|0
1634736700000|2021-10-20 13:31:40|12927.4|12915.4|12927.3|12915.3|12927.6|12915.6|12927.3|12915.3|5
1634736720000|2021-10-20 13:32:00|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|0
1634736730000|2021-10-20 13:32:10|12927.3|12915.3|12927.1|12915.1|12927.3|12915.3|12927.1|12915.1|0
1634736740000|2021-10-20 13:32:20|12933.4|12913.4|12934.7|12914.7|12934.7|12914.7|12933.4|12913.4|5
1634736750000|2021-10-20 13:32:30|12935.8|12915.8|12943|12923|12943|12923|12930.8|12915|5
1634736760000|2021-10-20 13:32:40|12943.1|12923.1|12945.8|12933.8|12948|12936|12943.1|12923.1|1
1634736770000|2021-10-20 13:32:50|12949.7|12929.7|12948|12936|12949.7|12936|12948|12929.7|3
1634736780000|2021-10-20 13:33:00|12949.1|12937.1|12955.6|12935.6|12955.6|12937.1|12947.1|12935.1|6
1634736790000|2021-10-20 13:33:10|12958|12938|12956.9|12936.9|12958|12938|12955.6|12935.6|0
1634736800000|2021-10-20 13:33:20|12957.2|12937.2|12956.9|12936.9|12957.2|12937.2|12956.9|12936.9|1
1634736810000|2021-10-20 13:33:30|12955.6|12935.6|12951.3|12939.3|12955.6|12939.3|12951.3|12935.6|0
1634736840000|2021-10-20 13:34:00|12952.4|12940.4|12953.7|12941.7|12953.7|12941.7|12952.4|12940.4|0
1634736850000|2021-10-20 13:34:10|12954.9|12942.9|12953.7|12941.7|12958.4|12946.4|12953.7|12941.7|1
1634736860000|2021-10-20 13:34:20|12952.4|12940.4|12952.6|12940.6|12953.5|12941.5|12952.4|12940.4|0
1634736870000|2021-10-20 13:34:30|12952.7|12940.7|12953.8|12941.8|12953.8|12941.8|12952.7|12940.7|0
1634736880000|2021-10-20 13:34:40|12953.7|12941.7|12954.8|12942.8|12954.9|12942.9|12952.6|12940.6|1
1634736890000|2021-10-20 13:34:50|12953.7|12941.7|12954.8|12942.8|12954.9|12942.9|12953.7|12941.7|0
1634736900000|2021-10-20 13:35:00|12953.7|12941.7|12954.1|12934.1|12954.1|12941.7|12951.3|12934.1|5
1634736910000|2021-10-20 13:35:10|12950.2|12938.2|12952.4|12940.4|12954.1|12940.4|12950.2|12934.1|5
1634736920000|2021-10-20 13:35:20|12952.7|12940.7|12957.2|12937.2|12960.5|12944|12952.7|12937.2|4
1634736930000|2021-10-20 13:35:30|12958.5|12938.5|12954.7|12934.7|12958.5|12938.5|12954.7|12934.7|2
1634736940000|2021-10-20 13:35:40|12957.2|12937.2|12958.1|12946.1|12959.7|12946.1|12955.9|12937.2|10
1634736950000|2021-10-20 13:35:50|12962.2|12942.2|12960.4|12948.4|12962.2|12948.4|12958.1|12941.1|0
1634736960000|2021-10-20 13:36:00|12961.6|12949.6|12956.7|12944.7|12961.6|12949.6|12954.3|12938.5|0
1634736970000|2021-10-20 13:36:10|12956.5|12944.5|12951.8|12939.8|12956.5|12944.5|12951.8|12939.8|0
1634736980000|2021-10-20 13:36:20|12950.7|12938.7|12950.7|12938.7|12950.7|12938.7|12950.7|12938.7|0
1634736990000|2021-10-20 13:36:30|12950.9|12938.9|12954.3|12942.3|12954.3|12942.3|12950.9|12938.9|0
1634737000000|2021-10-20 13:36:40|12953.2|12941.2|12953.1|12941.1|12953.2|12941.2|12953.1|12941.1|0
1634737010000|2021-10-20 13:36:50|12954.3|12942.3|12953.1|12941.1|12954.3|12942.3|12953.1|12941.1|0
1634737020000|2021-10-20 13:37:00|12952.9|12940.9|12950.7|12938.7|12952.9|12940.9|12949.5|12937.5|0
1634737040000|2021-10-20 13:37:20|12950.9|12938.9|12956.7|12944.7|12956.7|12944.7|12950.9|12938.9|1
1634737050000|2021-10-20 13:37:30|12953.1|12941.1|12957.8|12945.8|12957.8|12945.8|12953.1|12941.1|0
1634737060000|2021-10-20 13:37:40|12962.1|12950.1|12970.5|12950.5|12971.8|12951.8|12962.1|12946.8|12
1634737070000|2021-10-20 13:37:50|12971.8|12951.8|12969.4|12949.4|12971.8|12951.8|12969.4|12949.4|0
1634737080000|2021-10-20 13:38:00|12964|12952|12968.2|12948.2|12968.2|12952|12961.7|12946.9|0
1634737090000|2021-10-20 13:38:10|12967.1|12947.1|12971.8|12951.8|12973|12953|12966.9|12946.9|0
1634737100000|2021-10-20 13:38:20|12967.1|12955.1|12968.4|12956.4|12968.4|12956.4|12967.1|12955.1|3
1634737110000|2021-10-20 13:38:30|12967.3|12955.3|12967.1|12955.1|12967.3|12955.3|12967.1|12955.1|2
1634737120000|2021-10-20 13:38:40|12967.3|12955.3|12973.2|12953.2|12973.2|12956.4|12967.1|12953|5
1634737130000|2021-10-20 13:38:50|12975.4|12955.4|12973|12953|12975.4|12955.4|12973|12953|0
1634737140000|2021-10-20 13:39:00|12973.2|12953.2|12975.5|12955.5|12975.5|12955.5|12973|12953|0
1634737150000|2021-10-20 13:39:10|12978|12958|12974.4|12954.4|12978|12958|12973|12953|0
1634737160000|2021-10-20 13:39:20|12975.5|12955.5|12975.5|12955.5|12975.5|12955.5|12975.5|12955.5|0
1634737170000|2021-10-20 13:39:30|12976.6|12956.6|12975.4|12955.4|12978|12958|12975.4|12955.4|0
1634737180000|2021-10-20 13:39:40|12974.1|12954.1|12974.1|12954.1|12975.4|12955.4|12974.1|12954.1|0
1634737190000|2021-10-20 13:39:50|12974.3|12954.3|12974.3|12954.3|12976.5|12956.5|12974.3|12954.3|5
1634737200000|2021-10-20 13:40:00|12973.2|12953.2|12969.4|12949.4|12973.2|12954.8|12964.5|12948|0
1634737210000|2021-10-20 13:40:10|12970.5|12950.5|12970.5|12950.5|12970.5|12950.5|12970.5|12950.5|0
1634737220000|2021-10-20 13:40:20|12966.8|12954.8|12970.4|12958.4|12971.5|12959.5|12966.8|12954.8|0
1634737230000|2021-10-20 13:40:30|12971.7|12959.7|12972.8|12960.8|12972.8|12960.8|12971.7|12959.7|0
1634737240000|2021-10-20 13:40:40|12976.5|12956.5|12976.5|12956.5|12976.5|12956.5|12976.5|12956.5|1
1634737250000|2021-10-20 13:40:50|12973.7|12961.7|12970|12958|12973.7|12961.7|12970|12958|0
1634737260000|2021-10-20 13:41:00|12973.7|12961.7|12977.6|12957.6|12977.6|12961.7|12973.7|12957.6|11
1634737270000|2021-10-20 13:41:10|12979.7|12959.7|12978.2|12966.2|12979.7|12966.2|12975.7|12959.7|1
1634737290000|2021-10-20 13:41:30|12978.4|12966.4|12980.6|12968.6|12980.6|12968.6|12978.4|12966.4|0
1634737300000|2021-10-20 13:41:40|12981.5|12969.5|12983.1|12971.1|12984.5|12972.5|12981.5|12969.5|8
1634737320000|2021-10-20 13:42:00|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|3
1634737330000|2021-10-20 13:42:10|12982.8|12970.8|12980.1|12968.1|12982.8|12970.8|12980.1|12968.1|1
1634737340000|2021-10-20 13:42:20|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|3
1634737350000|2021-10-20 13:42:30|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|0
1634737360000|2021-10-20 13:42:40|12982.6|12970.6|12982.8|12970.8|12983.9|12971.9|12981.4|12969.4|1
1634737370000|2021-10-20 13:42:50|12981.5|12969.5|12980.1|12968.1|12981.5|12969.5|12980.1|12968.1|0
1634737400000|2021-10-20 13:43:20|12980.3|12968.3|12977.8|12965.8|12982.6|12970.6|12977.8|12965.8|0
1634737410000|2021-10-20 13:43:30|12977.9|12965.9|12980.3|12968.3|12981.4|12969.4|12977.9|12965.9|0
1634737420000|2021-10-20 13:43:40|12981.4|12969.4|12980.3|12968.3|12981.4|12969.4|12977.8|12965.8|0
1634737430000|2021-10-20 13:43:50|12981.4|12969.4|12980.1|12968.1|12981.4|12969.4|12980.1|12968.1|1
1634737440000|2021-10-20 13:44:00|12979|12967|12977.8|12965.8|12979|12967|12977.8|12965.8|0
1634737450000|2021-10-20 13:44:10|12975.6|12963.6|12982.8|12970.8|12982.8|12970.8|12975.6|12963.6|1
1634737460000|2021-10-20 13:44:20|12982.6|12970.6|12982.8|12970.8|12982.8|12970.8|12980.4|12968.4|0
1634737470000|2021-10-20 13:44:30|12981.7|12969.7|12981.7|12969.7|12982.8|12970.8|12981.7|12969.7|0
1634737480000|2021-10-20 13:44:40|12981.9|12969.9|12981.9|12969.9|12981.9|12969.9|12980.6|12968.6|0
1634737500000|2021-10-20 13:45:00|12982.9|12970.9|12994.4|12974.4|12994.4|12978.3|12982.9|12970.5|0
1634737510000|2021-10-20 13:45:10|12995.5|12975.5|12990|12978|12995.5|12979.7|12990|12975.5|3
1634737520000|2021-10-20 13:45:20|12990.5|12978.5|12990.5|12978.5|12990.5|12978.5|12990.5|12978.5|8
1634737530000|2021-10-20 13:45:30|12992.8|12980.8|12995.1|12983.1|12996.2|12984.2|12991.7|12979.7|4
1634737540000|2021-10-20 13:45:40|12996.2|12984.2|12997.8|12985.8|13001.4|12989.4|12996.2|12984.2|0
1634737550000|2021-10-20 13:45:50|12998.9|12986.9|12991.2|12979.2|13000.1|12988.1|12991.2|12979.2|8
1634737560000|2021-10-20 13:46:00|12992.5|12980.5|12990.1|12978.1|12992.5|12980.5|12990.1|12978.1|0
1634737570000|2021-10-20 13:46:10|12990.3|12978.3|12994.8|12982.8|12994.8|12982.8|12990.3|12978.3|0
1634737580000|2021-10-20 13:46:20|12994.7|12982.7|12990.1|12978.1|12994.7|12982.7|12990.1|12978.1|0
1634737610000|2021-10-20 13:46:50|12988|12976|12991.6|12971.6|12991.6|12976|12988|12971.6|0
1634737630000|2021-10-20 13:47:10|12985.1|12973.1|12980.3|12968.3|12985.1|12973.1|12980.3|12968.3|0
1634737640000|2021-10-20 13:47:20|12980.5|12968.5|12980.5|12968.5|12981.6|12969.6|12980.5|12968.5|0
1634737650000|2021-10-20 13:47:30|12982.8|12970.8|12982.7|12970.7|12982.8|12970.8|12982.7|12970.7|0
1634737660000|2021-10-20 13:47:40|12982.8|12970.8|12982.8|12970.8|12982.8|12970.8|12982.8|12970.8|0
1634737680000|2021-10-20 13:48:00|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|0
1634737690000|2021-10-20 13:48:10|12986.2|12974.2|12983.9|12971.9|12991.7|12975.5|12983.9|12971.5|0
1634737700000|2021-10-20 13:48:20|12984.1|12972.1|12982.8|12970.8|12985.2|12973.2|12982.8|12970.8|0
1634737730000|2021-10-20 13:48:50|12982.7|12970.7|12978.1|12966.1|12982.7|12970.7|12978.1|12966.1|0
1634737740000|2021-10-20 13:49:00|12978.3|12966.3|12979.5|12967.5|12979.5|12967.5|12978.3|12966.3|1
1634737750000|2021-10-20 13:49:10|12979.4|12967.4|12977.2|12965.2|12979.4|12967.4|12976.1|12964.1|0
1634737760000|2021-10-20 13:49:20|12977|12965|12978.4|12966.4|12978.4|12966.4|12977|12965|0
1634737770000|2021-10-20 13:49:30|12979.5|12967.5|12982|12970|12983|12971|12979.5|12967.5|0
1634737780000|2021-10-20 13:49:40|12980.9|12968.9|12979.5|12967.5|12980.9|12968.9|12979.5|12967.5|0
1634737790000|2021-10-20 13:49:50|12979.7|12967.7|12983.3|12971.3|12983.3|12971.3|12979.7|12967.7|0
1634737800000|2021-10-20 13:50:00|12988.1|12976.1|12992.8|12980.8|12992.8|12980.8|12988.1|12976.1|7
1634737830000|2021-10-20 13:50:30|12995.6|12983.6|12998.1|12986.1|13000.9|12986.1|12995.6|12980.9|4
1634737840000|2021-10-20 13:50:40|12999.2|12987.2|12999.2|12987.2|12999.2|12987.2|12999.2|12987.2|0
1634737850000|2021-10-20 13:50:50|12998.1|12986.1|12995.6|12983.6|13002|12986.1|12995.6|12982|0
1634737860000|2021-10-20 13:51:00|12994.4|12982.4|12994.2|12982.2|12995.5|12983.5|12994.2|12982.2|0
1634737870000|2021-10-20 13:51:10|12993.1|12981.1|12993.4|12973.4|12993.4|12981.1|12992.8|12973.4|0
1634737880000|2021-10-20 13:51:20|12990.6|12978.6|12990.6|12978.6|12994.5|12978.6|12988.1|12973.4|0
1634737890000|2021-10-20 13:51:30|12993.1|12981.1|12994.2|12982.2|12994.2|12982.2|12991.9|12979.9|0
1634737900000|2021-10-20 13:51:40|12993.1|12981.1|12993.4|12973.4|12994.5|12981.1|12990.6|12973.4|0
1634737910000|2021-10-20 13:51:50|12989.2|12977.2|12988.1|12976.1|12993.4|12977.2|12988.1|12973.4|0
1634737920000|2021-10-20 13:52:00|12985.8|12973.8|12985.8|12973.8|12988.4|12973.8|12983.1|12967.3|0
1634737930000|2021-10-20 13:52:10|12988.1|12976.1|12988.1|12976.1|12992.3|12976.1|12987.1|12972.1|0
1634737960000|2021-10-20 13:52:40|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|0
1634737970000|2021-10-20 13:52:50|12984.9|12972.9|12980.8|12968.8|12984.9|12972.9|12980.8|12968.8|1
1634737980000|2021-10-20 13:53:00|12981|12969|12983.2|12971.2|12983.2|12971.2|12980.7|12968.7|5
1634737990000|2021-10-20 13:53:10|12987.6|12967.6|12988.7|12968.7|12988.7|12968.7|12987.5|12967.5|5
1634738000000|2021-10-20 13:53:20|12987.5|12967.5|12982.9|12962.9|12987.5|12967.9|12976.6|12962.9|5
1634738010000|2021-10-20 13:53:30|12985.1|12965.1|12988.7|12968.7|12988.7|12968.7|12985.1|12965.1|0
1634738020000|2021-10-20 13:53:40|12987.5|12967.5|12980.3|12968.3|12987.5|12970.7|12979.1|12966.4|0
1634738030000|2021-10-20 13:53:50|12979.1|12967.1|12980.3|12968.3|12980.3|12968.3|12979.1|12967.1|1
1634738040000|2021-10-20 13:54:00|12977.1|12965.1|12977.1|12965.1|12977.1|12965.1|12977.1|12965.1|2
1634738050000|2021-10-20 13:54:10|12974.7|12962.7|12976|12964|12976|12964|12974.7|12962.7|0
1634738060000|2021-10-20 13:54:20|12977.2|12965.2|12984.7|12964.7|12984.7|12965.2|12977.2|12964.7|0
1634738070000|2021-10-20 13:54:30|12979.4|12967.4|12979.4|12967.4|12979.4|12967.4|12977.1|12965.1|0
1634738080000|2021-10-20 13:54:40|12983.6|12963.6|12980.5|12968.5|12984.7|12968.5|12980.5|12963.6|0
1634738100000|2021-10-20 13:55:00|12979.4|12967.4|12984.7|12964.7|12984.7|12967.4|12979.4|12964.7|0
1634738120000|2021-10-20 13:55:20|12977.1|12965.1|12977.1|12965.1|12977.1|12965.1|12977.1|12965.1|5
1634738130000|2021-10-20 13:55:30|12977.2|12965.2|12979.6|12967.6|12979.6|12967.6|12977.1|12965.1|0
1634738140000|2021-10-20 13:55:40|12978.3|12966.3|12977.2|12965.2|12980.8|12968.8|12977.2|12965.2|0
1634738150000|2021-10-20 13:55:50|12978.3|12966.3|12980.8|12968.8|12980.8|12968.8|12978.3|12966.3|3
1634738160000|2021-10-20 13:56:00|12982.1|12970.1|12989|12969|12989|12972.4|12982.1|12968|3
1634738190000|2021-10-20 13:56:30|12986.9|12966.9|12986.9|12966.9|12986.9|12966.9|12986.9|12966.9|0
1634738200000|2021-10-20 13:56:40|12990.1|12970.1|12990.1|12970.1|12990.1|12970.1|12990.1|12970.1|0
1634738250000|2021-10-20 13:57:30|12989.1|12969.1|12989.1|12969.1|12989.1|12969.1|12989.1|12969.1|0
1634738290000|2021-10-20 13:58:10|12990.2|12970.2|12985.4|12973.4|12990.2|12973.4|12985.2|12970.2|0
1634738310000|2021-10-20 13:58:30|12984.3|12972.3|12984.3|12972.3|12984.3|12972.3|12984.3|12972.3|0
1634738320000|2021-10-20 13:58:40|12985.4|12973.4|12985.4|12973.4|12985.4|12973.4|12985.4|12973.4|0
1634738350000|2021-10-20 13:59:10|12981.9|12969.9|12981.9|12969.9|12981.9|12969.9|12981.9|12969.9|0
1634738360000|2021-10-20 13:59:20|12982.1|12970.1|12981.9|12969.9|12983.2|12971.2|12981.9|12969.9|0
1634738370000|2021-10-20 13:59:30|12982.1|12970.1|12983|12971|12983|12971|12981.9|12969.9|0
1634738380000|2021-10-20 13:59:40|12983.2|12971.2|12980.8|12968.8|12983.2|12971.2|12979.6|12967.6|0
1634738390000|2021-10-20 13:59:50|12982.1|12970.1|12983.2|12971.2|12983.2|12971.2|12982.1|12970.1|0
1634738400000|2021-10-20 14:00:00|12985.4|12973.4|12983.2|12971.2|12985.4|12973.4|12981.9|12969.9|0
1634738410000|2021-10-20 14:00:10|12980.8|12968.8|12979.8|12967.8|12980.8|12968.8|12979.6|12967.6|1
1634738430000|2021-10-20 14:00:30|12980.9|12968.9|12981.9|12969.9|12983.2|12971.2|12980.9|12968.9|0
1634738440000|2021-10-20 14:00:40|12980.7|12968.7|12979.6|12967.6|12985.4|12973.4|12979.6|12967.6|2
1634738450000|2021-10-20 14:00:50|12980.9|12968.9|12979.6|12967.6|12980.9|12968.9|12979.6|12967.6|0
1634738460000|2021-10-20 14:01:00|12978.5|12966.5|12975.9|12963.9|12978.5|12966.5|12974.8|12962.8|2
1634738470000|2021-10-20 14:01:10|12976.2|12964.2|12970.4|12958.4|12976.2|12964.2|12970.4|12958.4|1
1634738480000|2021-10-20 14:01:20|12971.6|12959.6|12976.3|12956.3|12976.3|12959.6|12967.6|12954.1|2
1634738490000|2021-10-20 14:01:30|12975.2|12955.2|12969.9|12957.9|12975.2|12957.9|12969.9|12953.9|0
1634738500000|2021-10-20 14:01:40|12974.1|12954.1|12969.9|12957.9|12976.3|12957.9|12969.9|12954.1|0
1634738510000|2021-10-20 14:01:50|12968.8|12956.8|12964.1|12952.1|12968.8|12956.8|12962.9|12950.9|0
1634738520000|2021-10-20 14:02:00|12967.6|12955.6|12963|12951|12967.6|12955.6|12962.9|12950.9|7
1634738530000|2021-10-20 14:02:10|12963.2|12951.2|12963|12951|12964.3|12952.3|12963|12951|0
1634738540000|2021-10-20 14:02:20|12963.2|12951.2|12964.3|12952.3|12964.3|12952.3|12963.2|12951.2|0
1634738550000|2021-10-20 14:02:30|12964|12952|12959.8|12947.8|12964|12952|12958.5|12946.5|4
1634738560000|2021-10-20 14:02:40|12959.6|12947.6|12962.7|12950.7|12965.1|12953.1|12958.5|12946.5|3
1634738570000|2021-10-20 14:02:50|12964|12952|12961.6|12949.6|12964|12952|12961.5|12949.5|0
1634738580000|2021-10-20 14:03:00|12961.5|12949.5|12959.6|12947.6|12961.9|12949.5|12957.6|12941.7|30
1634738590000|2021-10-20 14:03:10|12962.8|12942.8|12964.4|12944.4|12964.4|12948.1|12960.1|12942.8|10
1634738600000|2021-10-20 14:03:20|12957.9|12945.9|12955.7|12943.7|12957.9|12945.9|12955.7|12943.7|0
1634738610000|2021-10-20 14:03:30|12955.9|12943.9|12955.9|12943.9|12955.9|12943.9|12955.9|12943.9|0
1634738620000|2021-10-20 14:03:40|12957|12945|12957|12945|12957|12945|12957|12945|0
1634738630000|2021-10-20 14:03:50|12963.3|12943.3|12952.3|12940.3|12963.3|12947|12952.3|12940.3|0
1634738640000|2021-10-20 14:04:00|12952.1|12940.1|12955.7|12943.7|12955.7|12943.7|12951|12939|2
1634738650000|2021-10-20 14:04:10|12955.9|12943.9|12952.3|12940.3|12956.8|12944.8|12952.3|12940.3|0
1634738660000|2021-10-20 14:04:20|12951|12939|12951|12939|12953.5|12941.5|12951|12939|5
1634738670000|2021-10-20 14:04:30|12951.2|12939.2|12952.3|12940.3|12953.4|12941.4|12951.2|12939.2|0
1634738680000|2021-10-20 14:04:40|12952.1|12940.1|12949.8|12937.8|12952.1|12940.1|12949.8|12937.8|2
1634738700000|2021-10-20 14:05:00|12950.9|12938.9|12949.8|12937.8|12952|12940|12948.5|12936.5|0
1634738710000|2021-10-20 14:05:10|12949.6|12937.6|12949.9|12937.9|12949.9|12937.9|12946.3|12934.3|1
1634738720000|2021-10-20 14:05:20|12954.1|12934.1|12956.3|12936.3|12956.3|12936.3|12954.1|12934.1|0
1634738730000|2021-10-20 14:05:30|12958.6|12938.6|12957.4|12937.4|12958.6|12938.6|12957.4|12937.4|0
1634738740000|2021-10-20 14:05:40|12951|12939|12949.9|12937.9|12951|12939|12949.9|12937.9|0
1634738750000|2021-10-20 14:05:50|12951|12939|12948.7|12936.7|12951|12939|12946.4|12934.4|2
1634738760000|2021-10-20 14:06:00|12947.6|12935.6|12949.8|12937.8|12949.8|12937.8|12945.1|12933.1|6
1634738770000|2021-10-20 14:06:10|12948.5|12936.5|12949.8|12937.8|12949.8|12937.8|12948.5|12936.5|0
1634738780000|2021-10-20 14:06:20|12948.5|12936.5|12948.5|12936.5|12948.5|12936.5|12948.5|12936.5|0
1634738790000|2021-10-20 14:06:30|12947.3|12935.3|12946.4|12934.4|12947.4|12935.4|12946.2|12934.2|0
1634738800000|2021-10-20 14:06:40|12947.4|12935.4|12947.4|12935.4|12947.4|12935.4|12947.4|12935.4|0
1634738810000|2021-10-20 14:06:50|12948.5|12936.5|12950.7|12938.7|12950.7|12938.7|12948.5|12936.5|0
1634738820000|2021-10-20 14:07:00|12955|12935|12950.9|12938.9|12955|12938.9|12950.9|12935|0
1634738830000|2021-10-20 14:07:10|12955.3|12943.3|12957.2|12937.2|12957.2|12943.3|12955.3|12937.2|0
1634738850000|2021-10-20 14:07:30|12958.3|12938.3|12958.3|12938.3|12958.3|12938.3|12958.3|12938.3|0
1634738870000|2021-10-20 14:07:50|12963.8|12943.8|12967.5|12947.5|12968.6|12948.6|12963.8|12943.8|0
1634738880000|2021-10-20 14:08:00|12966.5|12946.5|12969.4|12939.4|12972.7|12947.4|12964.1|12939.4|35
1634738900000|2021-10-20 14:08:20|12970.7|12940.7|12970.7|12940.7|12970.7|12940.7|12970.7|12940.7|0
1634738910000|2021-10-20 14:08:30|12971.8|12941.8|12969.6|12939.6|12971.8|12941.8|12969.6|12939.6|0
1634738920000|2021-10-20 14:08:40|12962.2|12942.2|12970.7|12940.7|12970.7|12942.2|12961.1|12939.6|0
1634738940000|2021-10-20 14:09:00|12971.8|12941.8|12971.8|12941.8|12971.8|12941.8|12971.8|12941.8|0
1634738950000|2021-10-20 14:09:10|12966.9|12946.9|12967.1|12947.1|12967.1|12947.1|12966.9|12946.9|0
1634738960000|2021-10-20 14:09:20|12969.4|12949.4|12969.4|12949.4|12969.4|12949.4|12969.4|12949.4|0
1634738970000|2021-10-20 14:09:30|12968.3|12948.3|12968.3|12948.3|12968.3|12948.3|12968.3|12948.3|0
1634738980000|2021-10-20 14:09:40|12969.4|12949.4|12969.4|12949.4|12969.4|12949.4|12969.4|12949.4|0
1634738990000|2021-10-20 14:09:50|12969.6|12949.6|12969.6|12949.6|12969.6|12949.6|12969.6|12949.6|0
1634739000000|2021-10-20 14:10:00|12971.8|12951.8|12971.8|12951.8|12971.8|12951.8|12971.8|12951.8|0
1634739010000|2021-10-20 14:10:10|12969.6|12949.6|12966.2|12946.2|12969.6|12949.6|12963.8|12943.8|0
1634739020000|2021-10-20 14:10:20|12967.3|12947.3|12967.3|12947.3|12967.3|12947.3|12964.9|12944.9|0
1634739030000|2021-10-20 14:10:30|12967.4|12947.4|12967.4|12947.4|12967.4|12947.4|12967.4|12947.4|0
1634739040000|2021-10-20 14:10:40|12969.6|12949.6|12967.3|12947.3|12969.6|12949.6|12967.3|12947.3|0
1634739050000|2021-10-20 14:10:50|12966.2|12946.2|12967.3|12947.3|12967.3|12947.3|12966.2|12946.2|0
1634739060000|2021-10-20 14:11:00|12969.6|12949.6|12967.3|12947.3|12969.6|12949.6|12967.3|12947.3|0
1634739080000|2021-10-20 14:11:20|12967.1|12947.1|12964.9|12944.9|12967.1|12947.1|12964.9|12944.9|5
1634739090000|2021-10-20 14:11:30|12966|12946|12963.7|12943.7|12969.6|12949.6|12963.7|12943.7|0
1634739100000|2021-10-20 14:11:40|12963.8|12943.8|12963.7|12943.7|12963.8|12943.8|12962.6|12942.6|0
1634739110000|2021-10-20 14:11:50|12964.8|12944.8|12964.8|12944.8|12964.9|12944.9|12964.8|12944.8|0
1634739120000|2021-10-20 14:12:00|12962.7|12942.7|12962.6|12942.6|12962.7|12942.7|12962.6|12942.6|0
1634739130000|2021-10-20 14:12:10|12960.2|12940.2|12960.2|12940.2|12960.2|12940.2|12960.2|12940.2|0
1634739140000|2021-10-20 14:12:20|12959.1|12939.1|12956.1|12944.1|12962.6|12944.1|12956.1|12939.1|0
1634739150000|2021-10-20 14:12:30|12960.2|12940.2|12960.2|12940.2|12961.3|12941.3|12960.1|12940.1|0
1634739160000|2021-10-20 14:12:40|12956.1|12944.1|12959.1|12939.1|12960.2|12944.1|12956.1|12938|0
1634739170000|2021-10-20 14:12:50|12961.3|12941.3|12961.3|12941.3|12961.3|12941.3|12961.3|12941.3|0
1634739180000|2021-10-20 14:13:00|12962.4|12942.4|12962.4|12942.4|12962.4|12942.4|12962.4|12942.4|0
1634739190000|2021-10-20 14:13:10|12963.5|12943.5|12963.5|12943.5|12963.5|12943.5|12963.5|12943.5|0
1634739200000|2021-10-20 14:13:20|12963.8|12943.8|12963.8|12943.8|12964.9|12944.9|12963.8|12943.8|0
1634739210000|2021-10-20 14:13:30|12963.7|12943.7|12962.7|12942.7|12963.7|12943.7|12962.6|12942.6|0
1634739250000|2021-10-20 14:14:10|12963.8|12943.8|12964.9|12944.9|12964.9|12944.9|12963.8|12943.8|0
1634739260000|2021-10-20 14:14:20|12963.8|12943.8|12960.4|12940.4|12963.8|12943.8|12960.4|12940.4|0
1634739270000|2021-10-20 14:14:30|12961.5|12941.5|12951.7|12939.7|12961.5|12941.5|12951.7|12939.7|0
1634739280000|2021-10-20 14:14:40|12951.6|12939.6|12957.9|12937.9|12957.9|12941.7|12951.6|12937.9|0
1634739290000|2021-10-20 14:14:50|12953.7|12941.7|12951.6|12939.6|12953.7|12941.7|12951.6|12939.6|0
1634739300000|2021-10-20 14:15:00|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|12949.2|12937.2|0
1634739310000|2021-10-20 14:15:10|12950.3|12938.3|12951.6|12939.6|12951.6|12939.6|12949.2|12937.2|0
1634739320000|2021-10-20 14:15:20|12952.7|12940.7|12952.7|12940.7|12952.7|12940.7|12952.7|12940.7|0
1634739330000|2021-10-20 14:15:30|12953.7|12941.7|12955.9|12943.9|12955.9|12943.9|12953.7|12941.7|0
1634739340000|2021-10-20 14:15:40|12962.4|12942.4|12961.3|12941.3|12963.5|12943.5|12960.1|12940.1|0
1634739350000|2021-10-20 14:15:50|12962.4|12942.4|12963.5|12943.5|12963.5|12943.5|12962.4|12942.4|0
1634739360000|2021-10-20 14:16:00|12964.6|12944.6|12963.8|12943.8|12965.9|12945.9|12963.8|12943.8|0
1634739370000|2021-10-20 14:16:10|12962.8|12942.8|12967.4|12937.4|12967.4|12942.8|12962.6|12937.4|0
1634739400000|2021-10-20 14:16:40|12960.1|12940.1|12960.4|12940.4|12960.4|12940.4|12960.1|12940.1|0
1634739420000|2021-10-20 14:17:00|12960.3|12940.3|12958.1|12938.1|12960.3|12940.3|12958.1|12938.1|0
1634739460000|2021-10-20 14:17:40|12952.8|12940.8|12951.7|12939.7|12952.8|12940.8|12951.7|12939.7|0
1634739480000|2021-10-20 14:18:00|12951.6|12939.6|12947|12935|12951.6|12939.6|12947|12935|1
1634739490000|2021-10-20 14:18:10|12949.2|12937.2|12950.6|12938.6|12950.6|12938.6|12949.2|12937.2|0
1634739500000|2021-10-20 14:18:20|12950.5|12938.5|12951.4|12939.4|12951.6|12939.6|12949.4|12937.4|0
1634739510000|2021-10-20 14:18:30|12951.6|12939.6|12951.4|12939.4|12953.8|12941.8|12951.4|12939.4|0
1634739520000|2021-10-20 14:18:40|12950.3|12938.3|12946.7|12934.7|12950.3|12938.3|12946.7|12934.7|0
1634739530000|2021-10-20 14:18:50|12948|12936|12948|12936|12948|12936|12948|12936|0
1634739540000|2021-10-20 14:19:00|12946.9|12934.9|12946.7|12934.7|12948|12936|12946.7|12934.7|0
1634739550000|2021-10-20 14:19:10|12946.9|12934.9|12945.6|12933.6|12946.9|12934.9|12945.6|12933.6|0
1634739560000|2021-10-20 14:19:20|12944.5|12932.5|12945.6|12933.6|12945.6|12933.6|12944.5|12932.5|0
1634739570000|2021-10-20 14:19:30|12946.7|12934.7|12945.8|12933.8|12946.7|12934.7|12945.6|12933.6|0
1634739580000|2021-10-20 14:19:40|12945.6|12933.6|12945.6|12933.6|12945.6|12933.6|12945.6|12933.6|0
1634739600000|2021-10-20 14:20:00|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|0
1634739610000|2021-10-20 14:20:10|12945.6|12933.6|12944.6|12932.6|12945.6|12933.6|12944.6|12932.6|0
1634739630000|2021-10-20 14:20:30|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|0
1634739640000|2021-10-20 14:20:40|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|0
1634739650000|2021-10-20 14:20:50|12947.1|12935.1|12948.2|12936.2|12948.2|12936.2|12947.1|12935.1|0
1634739660000|2021-10-20 14:21:00|12946.9|12934.9|12948.2|12936.2|12948.2|12936.2|12946.9|12934.9|0
1634739670000|2021-10-20 14:21:10|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|0
1634739680000|2021-10-20 14:21:20|||||||||5
1634739690000|2021-10-20 14:21:30|||||||||2
1634739700000|2021-10-20 14:21:40|12949.6|12937.6|12949.6|12937.6|12949.6|12937.6|12949.6|12937.6|4
1634739710000|2021-10-20 14:21:50|12951.8|12939.8|12950.8|12938.8|12951.8|12939.8|12950.8|12938.8|4
1634739720000|2021-10-20 14:22:00|12954.1|12942.1|12953|12941|12954.1|12942.1|12953|12941|0
1634739730000|2021-10-20 14:22:10|12954.3|12942.3|12953.2|12941.2|12954.3|12942.3|12951.9|12939.9|0
1634739740000|2021-10-20 14:22:20|12954.3|12942.3|12955.5|12943.5|12955.5|12943.5|12954.3|12942.3|0
1634739750000|2021-10-20 14:22:30|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|12957.7|12945.7|0
1634739760000|2021-10-20 14:22:40|12961|12949|12964.2|12944.2|12964.2|12949|12959.9|12944.2|0
1634739770000|2021-10-20 14:22:50|12964|12944|12961.8|12941.8|12964|12944|12961.8|12941.8|0
1634739780000|2021-10-20 14:23:00|12957.7|12945.7|12956.6|12944.6|12957.7|12945.7|12956.6|12944.6|0
1634739790000|2021-10-20 14:23:10|12957.1|12945.1|12956.6|12944.6|12957.1|12945.1|12956.6|12944.6|1
1634739810000|2021-10-20 14:23:30|12957.7|12945.7|12961.9|12941.9|12961.9|12945.7|12957.7|12941.9|0
1634739840000|2021-10-20 14:24:00|12962.9|12942.9|12956.6|12944.6|12962.9|12944.6|12956.6|12942.9|0
1634739850000|2021-10-20 14:24:10|12954.3|12942.3|12953|12941|12954.3|12942.3|12953|12941|0
1634739880000|2021-10-20 14:24:40|12951.9|12939.9|12953|12941|12953|12941|12951.9|12939.9|0
1634739900000|2021-10-20 14:25:00|12956.6|12944.6|12956.5|12944.5|12956.6|12944.6|12956.5|12944.5|0
1634739910000|2021-10-20 14:25:10|12955.4|12943.4|12955.4|12943.4|12955.4|12943.4|12955.4|12943.4|0
1634739930000|2021-10-20 14:25:30|12954.3|12942.3|12950.8|12938.8|12954.3|12942.3|12949.6|12937.6|0
1634739940000|2021-10-20 14:25:40|12952.1|12940.1|12949.6|12937.6|12952.1|12940.1|12949.6|12937.6|0
1634739950000|2021-10-20 14:25:50|12951.9|12939.9|12951.9|12939.9|12951.9|12939.9|12951.9|12939.9|0
1634739960000|2021-10-20 14:26:00|12950.8|12938.8|12954.3|12942.3|12956.5|12944.5|12950.8|12938.8|0
1634739970000|2021-10-20 14:26:10|12958.6|12946.6|12961|12949|12961|12949|12958.6|12946.6|0
1634740000000|2021-10-20 14:26:40|12958.8|12946.8|12958.8|12946.8|12958.8|12946.8|12958.8|12946.8|0
1634740010000|2021-10-20 14:26:50|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12954.4|12942.4|0
1634740020000|2021-10-20 14:27:00|12961|12949|12961|12949|12961|12949|12961|12949|0
1634740050000|2021-10-20 14:27:30|12965.5|12945.5|12961.3|12949.3|12965.5|12949.3|12961.3|12945.5|0
1634740080000|2021-10-20 14:28:00|12960.2|12948.2|12960.2|12948.2|12960.2|12948.2|12960.2|12948.2|0
1634740090000|2021-10-20 14:28:10|12962.4|12950.4|12962.4|12950.4|12962.4|12950.4|12962.4|12950.4|0
1634740120000|2021-10-20 14:28:40|12963.5|12951.5|12963.5|12951.5|12963.5|12951.5|12963.5|12951.5|0
1634740140000|2021-10-20 14:29:00|12962.4|12950.4|12972|12952|12972|12953.4|12962.4|12949.9|2
1634740150000|2021-10-20 14:29:10|12971.1|12951.1|12968.4|12956.4|12971.1|12956.4|12966.2|12949.9|0
1634740180000|2021-10-20 14:29:40|12967.3|12955.3|12971.1|12951.1|12971.3|12955.3|12967.3|12951|0
1634740190000|2021-10-20 14:29:50|12966.8|12954.8|12966.8|12954.8|12966.8|12954.8|12966.8|12954.8|0
1634740210000|2021-10-20 14:30:10|12965.9|12953.9|12965.9|12953.9|12965.9|12953.9|12965.9|12953.9|0
1634740220000|2021-10-20 14:30:20|12966.2|12954.2|12966.2|12954.2|12966.2|12954.2|12966.2|12954.2|1
1634740230000|2021-10-20 14:30:30|12964|12952|12967.4|12955.4|12967.4|12955.4|12964|12952|0
1634740240000|2021-10-20 14:30:40|12968.5|12956.5|12968.5|12956.5|12968.5|12956.5|12968.5|12956.5|0
1634740250000|2021-10-20 14:30:50|12968.7|12956.7|12968.8|12956.8|12968.8|12956.8|12968.7|12956.7|0
1634740260000|2021-10-20 14:31:00|12967.7|12955.7|12967.9|12955.9|12967.9|12955.9|12967.7|12955.7|1
1634740280000|2021-10-20 14:31:20|12969|12957|12969|12957|12969|12957|12969|12957|6
1634740290000|2021-10-20 14:31:30|12969.1|12957.1|12969.1|12957.1|12969.1|12957.1|12969.1|12957.1|0
1634740300000|2021-10-20 14:31:40|12967|12955|12967|12955|12967|12955|12964.6|12952.6|0
1634740310000|2021-10-20 14:31:50|12964.6|12952.6|12965.9|12953.9|12965.9|12953.9|12964.6|12952.6|1
1634740320000|2021-10-20 14:32:00|12966.8|12954.8|12966|12954|12966.8|12954.8|12964.6|12952.6|11
1634740330000|2021-10-20 14:32:10|12967.1|12955.1|12971.5|12959.5|12971.5|12959.5|12967.1|12955.1|2
1634740340000|2021-10-20 14:32:20|12968.2|12956.2|12967.1|12955.1|12968.2|12956.2|12967.1|12955.1|0
1634740350000|2021-10-20 14:32:30|12966|12954|12963.7|12951.7|12966|12954|12963.7|12951.7|0
1634740370000|2021-10-20 14:32:50|12967.1|12955.1|12967.1|12955.1|12967.1|12955.1|12964.8|12952.8|0
1634740400000|2021-10-20 14:33:20|12967|12955|12963.7|12951.7|12967|12955|12963.7|12951.7|0
1634740410000|2021-10-20 14:33:30|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|0
1634740420000|2021-10-20 14:33:40|12962.4|12950.4|12962.4|12950.4|12962.4|12950.4|12962.4|12950.4|0
1634740430000|2021-10-20 14:33:50|12963.3|12943.3|12965.7|12945.7|12965.7|12945.7|12963.3|12943.3|4
1634740440000|2021-10-20 14:34:00|12967.8|12947.8|12965.7|12945.7|12968|12948|12965.7|12945.7|0
1634740450000|2021-10-20 14:34:10|12964.6|12944.6|12963.3|12943.3|12965.7|12945.7|12963.3|12943.3|0
1634740460000|2021-10-20 14:34:20|12962.2|12942.2|12962.2|12942.2|12962.4|12942.4|12962.2|12942.2|0
1634740470000|2021-10-20 14:34:30|12963.3|12943.3|12962.2|12942.2|12963.3|12943.3|12962.2|12942.2|0
1634740480000|2021-10-20 14:34:40|12963.3|12943.3|12958.1|12946.1|12963.3|12946.1|12958.1|12943.3|0
1634740490000|2021-10-20 14:34:50|12962.2|12942.2|12955.9|12943.9|12962.2|12946.1|12954.6|12942.2|0
1634740500000|2021-10-20 14:35:00|12957|12945|12962.2|12942.2|12962.2|12945|12957|12941.1|0
1634740520000|2021-10-20 14:35:20|12958.1|12946.1|12957|12945|12958.1|12946.1|12957|12945|0
1634740530000|2021-10-20 14:35:30|12955.7|12943.7|12954.6|12942.6|12955.7|12943.7|12954.6|12942.6|0
1634740540000|2021-10-20 14:35:40|12954.8|12942.8|12955.9|12943.9|12955.9|12943.9|12954.8|12942.8|0
1634740550000|2021-10-20 14:35:50|12954.6|12942.6|12957|12945|12957|12945|12954.6|12942.6|0
1634740560000|2021-10-20 14:36:00|12954.6|12942.6|12957|12945|12957|12945|12954.6|12942.6|0
1634740580000|2021-10-20 14:36:20|12963.3|12943.3|12963.3|12943.3|12963.3|12943.3|12962.2|12942.2|0
1634740590000|2021-10-20 14:36:30|12962.2|12942.2|12962.2|12942.2|12962.2|12942.2|12962.2|12942.2|0
1634740600000|2021-10-20 14:36:40|12958.1|12946.1|12958.1|12946.1|12958.1|12946.1|12958.1|12946.1|1
1634740620000|2021-10-20 14:37:00|12957|12945|12958.1|12946.1|12958.1|12946.1|12954.6|12942.6|0
1634740630000|2021-10-20 14:37:10|12957|12945|12955.9|12943.9|12957|12945|12954.6|12942.6|0
1634740640000|2021-10-20 14:37:20|12957|12945|12957|12945|12957|12945|12957|12945|3
1634740660000|2021-10-20 14:37:40|12958.1|12946.1|12959.2|12947.2|12959.2|12947.2|12958.1|12946.1|0
1634740670000|2021-10-20 14:37:50|12960.3|12948.3|12959.2|12947.2|12961.4|12949.4|12959.2|12947.2|0
1634740690000|2021-10-20 14:38:10|12958.1|12946.1|12959.3|12947.3|12959.3|12947.3|12958.1|12946.1|0
1634740700000|2021-10-20 14:38:20|12961.5|12949.5|12961.7|12949.7|12961.7|12949.7|12961.5|12949.5|0
1634740710000|2021-10-20 14:38:30|12963.9|12951.9|12972.6|12952.6|12972.9|12956.4|12963.9|12951.9|4
1634740720000|2021-10-20 14:38:40|12966.7|12954.7|12967.8|12955.8|12967.8|12955.8|12966.7|12954.7|0
1634740730000|2021-10-20 14:38:50|12972.6|12952.6|12972.6|12952.6|12972.6|12952.6|12972.6|12952.6|10
1634740740000|2021-10-20 14:39:00|12971.5|12951.5|12967.9|12947.9|12971.5|12951.5|12967.9|12947.9|0
1634740750000|2021-10-20 14:39:10|12966.8|12946.8|12966.8|12946.8|12966.8|12946.8|12966.8|12946.8|0
1634740760000|2021-10-20 14:39:20|12968|12948|12966.9|12946.9|12968|12948|12966.9|12946.9|0
1634740770000|2021-10-20 14:39:30|12968|12948|12968|12948|12968|12948|12968|12948|0
1634740790000|2021-10-20 14:39:50|12969.1|12949.1|12969.1|12949.1|12969.1|12949.1|12969.1|12949.1|0
1634740800000|2021-10-20 14:40:00|12971.3|12951.3|12971.3|12951.3|12971.3|12951.3|12971.3|12951.3|0
1634740810000|2021-10-20 14:40:10|12969.1|12949.1|12970.2|12950.2|12970.2|12950.2|12969.1|12949.1|0
1634740830000|2021-10-20 14:40:30|12966.4|12954.4|12971.6|12951.6|12971.6|12954.4|12966.4|12950.5|0
1634740840000|2021-10-20 14:40:40|12970.5|12950.5|12970.5|12950.5|12970.5|12950.5|12970.5|12950.5|0
1634740850000|2021-10-20 14:40:50|12969.1|12949.1|12969.1|12949.1|12969.1|12949.1|12969.1|12949.1|0
1634740860000|2021-10-20 14:41:00|12969.3|12949.3|12969.3|12949.3|12969.3|12949.3|12969.1|12949.1|0
1634740870000|2021-10-20 14:41:10|12970.4|12950.4|12969.3|12949.3|12971.5|12951.5|12969.3|12949.3|0
1634740890000|2021-10-20 14:41:30|12970.4|12950.4|12970.4|12950.4|12970.4|12950.4|12970.4|12950.4|0
1634740910000|2021-10-20 14:41:50|12972.7|12952.7|12968.3|12956.3|12972.7|12956.3|12968.3|12952.7|0
1634740920000|2021-10-20 14:42:00|12968.1|12956.1|12967|12955|12968.1|12956.1|12967|12955|0
1634741000000|2021-10-20 14:43:20|12965.9|12953.9|12963.7|12951.7|12965.9|12953.9|12963.7|12951.7|0
1634741010000|2021-10-20 14:43:30|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|0
1634741030000|2021-10-20 14:43:50|12965.9|12953.9|12965.9|12953.9|12965.9|12953.9|12965.9|12953.9|0
1634741040000|2021-10-20 14:44:00|12967|12955|12967|12955|12967|12955|12967|12955|0
1634741050000|2021-10-20 14:44:10|12970.2|12950.2|12966.7|12954.7|12970.2|12954.7|12966.7|12950.2|0
1634741060000|2021-10-20 14:44:20|12965.9|12953.9|12965.9|12953.9|12970.3|12953.9|12965.9|12950.3|4
1634741100000|2021-10-20 14:45:00|12964.8|12952.8|12963.8|12951.8|12964.8|12952.8|12963.8|12951.8|0
1634741110000|2021-10-20 14:45:10|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|0
1634741130000|2021-10-20 14:45:30|12962.7|12950.7|12962.7|12950.7|12962.7|12950.7|12962.7|12950.7|0
1634741140000|2021-10-20 14:45:40|12965.9|12953.9|12972.5|12960.5|12972.7|12960.7|12965.9|12953.9|4
1634741160000|2021-10-20 14:46:00|12970.3|12958.3|12968.1|12956.1|12970.3|12958.3|12968.1|12956.1|0
1634741170000|2021-10-20 14:46:10|12967|12955|12967|12955|12967|12955|12967|12955|0
1634741180000|2021-10-20 14:46:20|12968.1|12956.1|12970.3|12958.3|12970.3|12958.3|12968.1|12956.1|0
1634741190000|2021-10-20 14:46:30|12969.2|12957.2|12970.3|12958.3|12970.3|12958.3|12969.2|12957.2|0
1634741200000|2021-10-20 14:46:40|12968.1|12956.1|12968.1|12956.1|12968.1|12956.1|12968.1|12956.1|0
1634741210000|2021-10-20 14:46:50|12966.9|12954.9|12966.9|12954.9|12966.9|12954.9|12966.9|12954.9|0
1634741220000|2021-10-20 14:47:00|12968|12956|12966.9|12954.9|12968|12956|12966.9|12954.9|0
1634741230000|2021-10-20 14:47:10|12962.5|12950.5|12962.5|12950.5|12962.5|12950.5|12962.5|12950.5|0
1634741260000|2021-10-20 14:47:40|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|0
1634741270000|2021-10-20 14:47:50|12963.6|12951.6|12963.6|12951.6|12963.6|12951.6|12963.6|12951.6|0
1634741280000|2021-10-20 14:48:00|12961.4|12949.4|12961.4|12949.4|12961.4|12949.4|12961.4|12949.4|0
1634741290000|2021-10-20 14:48:10|12959.2|12947.2|12965.8|12953.8|12965.8|12953.8|12956.9|12944.9|0
1634741340000|2021-10-20 14:49:00|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|0
1634741350000|2021-10-20 14:49:10|12962.2|12950.2|12962.2|12950.2|12962.2|12950.2|12962.2|12950.2|0
1634741370000|2021-10-20 14:49:30|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|0
1634741380000|2021-10-20 14:49:40|12962.2|12950.2|12962.2|12950.2|12962.2|12950.2|12962.2|12950.2|0
1634741390000|2021-10-20 14:49:50|12963.6|12951.6|12963.6|12951.6|12963.6|12951.6|12963.6|12951.6|0
1634741430000|2021-10-20 14:50:30|12965.8|12953.8|12970.2|12958.2|12970.4|12958.4|12965.8|12953.8|0
1634741440000|2021-10-20 14:50:40|12969.1|12957.1|12969.1|12957.1|12969.1|12957.1|12969.1|12957.1|0
1634741450000|2021-10-20 14:50:50|12968|12956|12968|12956|12968|12956|12968|12956|0
1634741460000|2021-10-20 14:51:00|12968.2|12956.2|12971.4|12959.4|12971.4|12959.4|12968.2|12956.2|0
1634741470000|2021-10-20 14:51:10|12972.7|12960.7|12972.7|12960.7|12975|12963|12972.7|12960.7|2
1634741480000|2021-10-20 14:51:20|12970.4|12958.4|12969.3|12957.3|12970.4|12958.4|12969.3|12957.3|0
1634741490000|2021-10-20 14:51:30|12968.2|12956.2|12967.9|12955.9|12968.2|12956.2|12967.9|12955.9|0
1634741500000|2021-10-20 14:51:40|12963.5|12951.5|12964.4|12952.4|12964.4|12952.4|12963.5|12951.5|0
1634741520000|2021-10-20 14:52:00|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|1
1634741530000|2021-10-20 14:52:10|12965.5|12953.5|12965.5|12953.5|12965.5|12953.5|12965.5|12953.5|0
1634741550000|2021-10-20 14:52:30|12962.2|12950.2|12962.2|12950.2|12962.2|12950.2|12962.2|12950.2|0
1634741560000|2021-10-20 14:52:40|12959|12947|12959|12947|12959|12947|12959|12947|0
1634741610000|2021-10-20 14:53:30|12958.8|12946.8|12958.8|12946.8|12958.8|12946.8|12958.8|12946.8|0
1634741620000|2021-10-20 14:53:40|12962.1|12950.1|12962.1|12950.1|12962.1|12950.1|12962.1|12950.1|0
1634741640000|2021-10-20 14:54:00|12961|12949|12961|12949|12961|12949|12961|12949|0
1634741660000|2021-10-20 14:54:20|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|0
1634741680000|2021-10-20 14:54:40|12952.2|12940.2|12953.3|12941.3|12954.4|12942.4|12952.1|12940.1|0
1634741690000|2021-10-20 14:54:50|12954.3|12942.3|12952.1|12940.1|12954.3|12942.3|12952.1|12940.1|0
1634741710000|2021-10-20 14:55:10|12952.2|12940.2|12947.6|12935.6|12952.2|12940.2|12947.6|12935.6|0
1634741720000|2021-10-20 14:55:20|12947.7|12935.7|12949.9|12937.9|12949.9|12937.9|12947.7|12935.7|0
1634741730000|2021-10-20 14:55:30|12950.1|12938.1|12951|12939|12951|12939|12949.7|12937.7|0
1634741740000|2021-10-20 14:55:40|12949.7|12937.7|12945.2|12933.2|12949.7|12937.7|12945.2|12933.2|6
1634741750000|2021-10-20 14:55:50|12945.1|12933.1|12945.1|12933.1|12945.1|12933.1|12945.1|12933.1|0
1634741760000|2021-10-20 14:56:00|12942.7|12930.7|12942.6|12930.6|12942.7|12930.7|12942.6|12930.6|1
1634741770000|2021-10-20 14:56:10|12943.8|12931.8|12942.6|12930.6|12943.8|12931.8|12942.6|12930.6|6
1634741780000|2021-10-20 14:56:20|12943.3|12923.3|12943.3|12923.3|12943.3|12923.3|12943.3|12923.3|2
1634741790000|2021-10-20 14:56:30|12943.1|12923.1|12939.8|12919.8|12943.1|12923.1|12938.6|12918.6|0
1634741800000|2021-10-20 14:56:40|12940|12920|12940.9|12920.9|12944.5|12924.5|12940|12920|0
1634741810000|2021-10-20 14:56:50|12939.7|12919.7|12939.8|12919.8|12939.8|12919.8|12939.7|12919.7|0
1634741820000|2021-10-20 14:57:00|12938.6|12918.6|12939.8|12919.8|12939.8|12919.8|12938.6|12918.6|0
1634741830000|2021-10-20 14:57:10|12940.8|12920.8|12939.8|12919.8|12940.8|12920.8|12939.7|12919.7|0
1634741840000|2021-10-20 14:57:20|12939.7|12919.7|12939.8|12919.8|12939.8|12919.8|12938.6|12918.6|0
1634741850000|2021-10-20 14:57:30|12939.9|12919.9|12939.9|12919.9|12939.9|12919.9|12939.9|12919.9|0
1634741860000|2021-10-20 14:57:40|12940.9|12920.9|12940.9|12920.9|12942.2|12922.2|12940.9|12920.9|0
1634741900000|2021-10-20 14:58:20|12942.2|12922.2|12942.2|12922.2|12942.2|12922.2|12942.2|12922.2|0
1634741910000|2021-10-20 14:58:30|12943.3|12923.3|12943.3|12923.3|12943.3|12923.3|12943.3|12923.3|0
1634741930000|2021-10-20 14:58:50|12942|12922|12942|12922|12942|12922|12942|12922|0
1634741940000|2021-10-20 14:59:00|12941|12921|12941|12921|12943.3|12923.3|12941|12921|1
1634741950000|2021-10-20 14:59:10|12941.1|12921.1|12942.2|12922.2|12942.2|12922.2|12941.1|12921.1|0
1634741960000|2021-10-20 14:59:20|12943.1|12923.1|12941|12921|12943.1|12923.1|12941|12921|0
1634741970000|2021-10-20 14:59:30|12940.8|12920.8|12939.7|12919.7|12940.8|12920.8|12939.7|12919.7|0
1634741980000|2021-10-20 14:59:40|12938.8|12918.8|12939.9|12919.9|12939.9|12919.9|12938.8|12918.8|0
1634741990000|2021-10-20 14:59:50|12939.6|12919.6|12936|12916|12939.6|12919.6|12936|12916|2
1634742000000|2021-10-20 15:00:00|12932|12920|12938.3|12918.3|12938.3|12920|12929.6|12914.9|0
1634742010000|2021-10-20 15:00:10|12937.2|12917.2|12937.2|12917.2|12937.2|12917.2|12936.1|12916.1|0
1634742020000|2021-10-20 15:00:20|12938.5|12918.5|12939.6|12919.6|12940.6|12920.6|12938.3|12918.3|0
1634742030000|2021-10-20 15:00:30|12940.7|12920.7|12938.6|12918.6|12940.7|12920.7|12938.3|12918.3|0
1634742050000|2021-10-20 15:00:50|12934.5|12922.5|12931|12919|12934.5|12922.5|12931|12919|0
1634742060000|2021-10-20 15:01:00|12929.9|12917.9|12929.9|12917.9|12929.9|12917.9|12929.9|12917.9|0
1634742070000|2021-10-20 15:01:10|12931.2|12919.2|12932.3|12920.3|12932.3|12920.3|12931.2|12919.2|0
1634742090000|2021-10-20 15:01:30|12936.4|12916.4|12939.9|12919.9|12939.9|12919.9|12936.4|12916.4|0
1634742100000|2021-10-20 15:01:40|12939.7|12919.7|12939.9|12919.9|12939.9|12919.9|12938.6|12918.6|1
1634742120000|2021-10-20 15:02:00|12939.7|12919.7|12938.6|12918.6|12939.9|12921.4|12933.4|12916.4|0
1634742180000|2021-10-20 15:03:00|12938.8|12918.8|12941|12921|12941|12921|12938.8|12918.8|0
1634742190000|2021-10-20 15:03:10|12941.1|12921.1|12943.3|12923.3|12943.3|12923.3|12941.1|12921.1|0
1634742200000|2021-10-20 15:03:20|12941|12921|12941|12921|12941|12921|12941|12921|0
1634742220000|2021-10-20 15:03:40|12939.9|12919.9|12939.9|12919.9|12939.9|12919.9|12939.9|12919.9|1
1634742230000|2021-10-20 15:03:50|12943.3|12923.3|12942.2|12922.2|12943.3|12923.3|12942.2|12922.2|0
1634742240000|2021-10-20 15:04:00|12943.3|12923.3|12943.2|12923.2|12943.3|12923.3|12943.2|12923.2|0
1634742250000|2021-10-20 15:04:10|12939.9|12919.9|12932.3|12920.3|12939.9|12920.3|12932.3|12918.6|0
1634742280000|2021-10-20 15:04:40|12930|12918|12930|12918|12930|12918|12930|12918|0
1634742290000|2021-10-20 15:04:50|12931.2|12919.2|12930|12918|12932.1|12920.1|12930|12918|0
1634742300000|2021-10-20 15:05:00|12930.1|12918.1|12930.1|12918.1|12930.1|12918.1|12930.1|12918.1|0
1634742310000|2021-10-20 15:05:10|12932.3|12920.3|12936.5|12916.5|12936.5|12920.3|12932.3|12916.5|0
1634742330000|2021-10-20 15:05:30|12938.6|12918.6|12938.6|12918.6|12938.6|12918.6|12938.6|12918.6|0
1634742340000|2021-10-20 15:05:40|12939.7|12919.7|12939.7|12919.7|12939.7|12919.7|12939.7|12919.7|0
1634742360000|2021-10-20 15:06:00|12938.6|12918.6|12940.8|12920.8|12940.8|12920.8|12938.6|12918.6|0
1634742390000|2021-10-20 15:06:30|12939.7|12919.7|12938.6|12918.6|12939.7|12919.7|12938.6|12918.6|0
1634742400000|2021-10-20 15:06:40|12938.7|12918.7|12938.7|12918.7|12938.7|12918.7|12938.7|12918.7|0
1634742420000|2021-10-20 15:07:00|12940.8|12920.8|12941.2|12921.2|12941.2|12921.2|12940.8|12920.8|2
1634742430000|2021-10-20 15:07:10|12941.3|12921.3|12937.2|12925.2|12941.3|12925.2|12937.2|12921.3|0
1634742440000|2021-10-20 15:07:20|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|0
1634742460000|2021-10-20 15:07:40|12932.5|12920.5|12935|12923|12935|12923|12932.5|12920.5|1
1634742470000|2021-10-20 15:07:50|12933.9|12921.9|12939.5|12927.5|12939.5|12927.5|12933.9|12921.9|19
1634742480000|2021-10-20 15:08:00|12941.8|12929.8|12944.2|12932.2|12944.2|12932.2|12940.8|12928.8|0
1634742490000|2021-10-20 15:08:10|12948.8|12928.8|12948.8|12928.8|12949.9|12929.9|12948.8|12928.8|0
1634742520000|2021-10-20 15:08:40|12949.9|12929.9|12949.9|12929.9|12949.9|12929.9|12949.9|12929.9|0
1634742530000|2021-10-20 15:08:50|12950.1|12930.1|12950.8|12938.8|12951.2|12938.8|12947.3|12930.1|0
1634742540000|2021-10-20 15:09:00|12951.9|12939.9|12950.8|12938.8|12956.2|12940|12949.7|12933.8|0
1634742550000|2021-10-20 15:09:10|12949.7|12937.7|12956.2|12936.2|12956.2|12937.7|12949.7|12933.8|0
1634742560000|2021-10-20 15:09:20|12956|12936|12954.9|12934.9|12956|12936|12953.8|12933.8|0
1634742570000|2021-10-20 15:09:30|12953.8|12933.8|12956.2|12936.2|12956.2|12936.2|12953.8|12933.8|0
1634742600000|2021-10-20 15:10:00|12956|12936|12956.2|12936.2|12956.2|12936.2|12954.9|12934.9|0
1634742610000|2021-10-20 15:10:10|12955.9|12935.9|12955.9|12935.9|12955.9|12935.9|12955.9|12935.9|0
1634742630000|2021-10-20 15:10:30|12955.6|12935.6|12955.6|12935.6|12955.7|12942.1|12954.1|12935.6|0
1634742640000|2021-10-20 15:10:40|12954.1|12942.1|12954.1|12942.1|12954.1|12942.1|12954.1|12942.1|0
1634742650000|2021-10-20 15:10:50|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|2
1634742660000|2021-10-20 15:11:00|12953.3|12941.3|12950.9|12938.9|12953.3|12941.3|12948.6|12936.6|2
1634742670000|2021-10-20 15:11:10|12954.6|12934.6|12950.8|12938.8|12954.6|12938.8|12950.8|12934.6|0
1634742680000|2021-10-20 15:11:20|12951.1|12939.1|12951.1|12939.1|12951.1|12939.1|12951.1|12939.1|0
1634742690000|2021-10-20 15:11:30|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|12948.1|12936.1|1
1634742740000|2021-10-20 15:12:20|12943.4|12931.4|12943.4|12931.4|12943.4|12931.4|12943.4|12931.4|0
1634742750000|2021-10-20 15:12:30|12941.1|12929.1|12941.1|12929.1|12941.1|12929.1|12941.1|12929.1|0
1634742760000|2021-10-20 15:12:40|12941.3|12929.3|12942.3|12930.3|12943.3|12931.3|12941.1|12929.1|5
1634742770000|2021-10-20 15:12:50|12941.1|12929.1|12943.4|12931.4|12943.4|12931.4|12941.1|12929.1|0
1634742780000|2021-10-20 15:13:00|12942.3|12930.3|12941.1|12929.1|12942.3|12930.3|12941.1|12929.1|0
1634742840000|2021-10-20 15:14:00|12940.8|12928.8|12938.6|12926.6|12940.8|12928.8|12938.6|12926.6|2
1634742870000|2021-10-20 15:14:30|12939.7|12927.7|12942.1|12922.1|12942.1|12927.7|12938.6|12922.1|3
1634742880000|2021-10-20 15:14:40|12940.9|12920.9|12940.9|12920.9|12940.9|12920.9|12940.9|12920.9|0
1634742900000|2021-10-20 15:15:00|12943.1|12923.1|12940.9|12920.9|12943.1|12923.1|12940.9|12920.9|1
1634742910000|2021-10-20 15:15:10|12942|12922|12942|12922|12942|12922|12942|12922|0
1634742920000|2021-10-20 15:15:20|12939.8|12919.8|12939.8|12919.8|12939.8|12919.8|12939.8|12919.8|0
1634742930000|2021-10-20 15:15:30|12935.6|12923.6|12935.6|12923.6|12935.6|12923.6|12935.6|12923.6|0
1634742940000|2021-10-20 15:15:40|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|0
1634742960000|2021-10-20 15:16:00|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1634742970000|2021-10-20 15:16:10|12933.3|12921.3|12934.5|12922.5|12934.5|12922.5|12933.3|12921.3|1
1634742980000|2021-10-20 15:16:20|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1634743010000|2021-10-20 15:16:50|12931|12919|12929.9|12917.9|12931.1|12919.1|12929.9|12917.9|0
1634743070000|2021-10-20 15:17:50|||||||||1
1634743080000|2021-10-20 15:18:00|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12931.1|12919.1|1
1634743120000|2021-10-20 15:18:40|12933.3|12921.3|12932.2|12920.2|12933.3|12921.3|12932.2|12920.2|0
1634743200000|2021-10-20 15:20:00|12931.1|12919.1|12931.1|12919.1|12931.1|12919.1|12929.9|12917.9|2
1634743230000|2021-10-20 15:20:30|12929.9|12917.9|12929.9|12917.9|12929.9|12917.9|12929.9|12917.9|1
1634743260000|2021-10-20 15:21:00|12931|12919|12932.2|12920.2|12932.2|12920.2|12929.9|12917.9|0
1634743270000|2021-10-20 15:21:10|12933.3|12921.3|12933.3|12921.3|12933.3|12921.3|12933.3|12921.3|0
1634743280000|2021-10-20 15:21:20|12934.6|12922.6|12935.7|12923.7|12935.7|12923.7|12934.6|12922.6|0
1634743290000|2021-10-20 15:21:30|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|0
1634743300000|2021-10-20 15:21:40|12935.7|12923.7|12934.6|12922.6|12935.7|12923.7|12934.6|12922.6|0
1634743320000|2021-10-20 15:22:00|12935.7|12923.7|12934.6|12922.6|12935.7|12923.7|12934.6|12922.6|0
1634743330000|2021-10-20 15:22:10|12933.5|12921.5|12934.6|12922.6|12934.6|12922.6|12933.5|12921.5|0
1634743360000|2021-10-20 15:22:40|12933.5|12921.5|12934.6|12922.6|12934.6|12922.6|12933.5|12921.5|0
1634743370000|2021-10-20 15:22:50|12935.7|12923.7|12935.7|12923.7|12935.7|12923.7|12935.7|12923.7|0
1634743380000|2021-10-20 15:23:00|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|2
1634743410000|2021-10-20 15:23:30|12933.3|12921.3|12932.4|12920.4|12933.3|12921.3|12932.2|12920.2|0
1634743420000|2021-10-20 15:23:40|12933.5|12921.5|12934.6|12922.6|12934.6|12922.6|12933.5|12921.5|0
1634743460000|2021-10-20 15:24:20|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|0
1634743470000|2021-10-20 15:24:30|12935.7|12923.7|12935.7|12923.7|12935.7|12923.7|12935.7|12923.7|0
1634743500000|2021-10-20 15:25:00|12936.8|12924.8|12934.6|12922.6|12936.8|12924.8|12934.6|12922.6|0
1634743510000|2021-10-20 15:25:10|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|0
1634743530000|2021-10-20 15:25:30|12939|12927|12938|12926|12939|12927|12938|12926|0
1634743570000|2021-10-20 15:26:10|12939.1|12927.1|12939.1|12927.1|12939.1|12927.1|12939.1|12927.1|0
1634743620000|2021-10-20 15:27:00|12941.3|12929.3|12941.3|12929.3|12941.3|12929.3|12941.3|12929.3|0
1634743680000|2021-10-20 15:28:00|12939.1|12927.1|12939.1|12927.1|12939.1|12927.1|12939.1|12927.1|0
1634743690000|2021-10-20 15:28:10|12937|12925|12937|12925|12937|12925|12937|12925|0
1634743770000|2021-10-20 15:29:30|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|0
1634743780000|2021-10-20 15:29:40|12938.1|12926.1|12938.1|12926.1|12938.1|12926.1|12938.1|12926.1|0
1634743840000|2021-10-20 15:30:40|12937|12925|12934.8|12922.8|12937|12925|12934.8|12922.8|0
1634743870000|2021-10-20 15:31:10|12932.4|12920.4|12934.8|12922.8|12934.8|12922.8|12932.4|12920.4|0
1634743900000|2021-10-20 15:31:40|12935.9|12923.9|12935.9|12923.9|12935.9|12923.9|12935.9|12923.9|0
1634743930000|2021-10-20 15:32:10|12937|12925|12937|12925|12937|12925|12937|12925|0
1634743940000|2021-10-20 15:32:20|12934.8|12922.8|12937|12925|12937|12925|12934.8|12922.8|0
1634743950000|2021-10-20 15:32:30|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|0
1634743960000|2021-10-20 15:32:40|12941.4|12929.4|12941.4|12929.4|12941.4|12929.4|12941.4|12929.4|0
1634743990000|2021-10-20 15:33:10|12939.2|12927.2|12940.3|12928.3|12941.4|12929.4|12939.2|12927.2|0
1634744040000|2021-10-20 15:34:00|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|0
1634744050000|2021-10-20 15:34:10|12941.4|12929.4|12941.4|12929.4|12941.4|12929.4|12941.4|12929.4|0
1634744080000|2021-10-20 15:34:40|12940.3|12928.3|12940.3|12928.3|12940.3|12928.3|12940.3|12928.3|0
1634744100000|2021-10-20 15:35:00|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|0
1634744110000|2021-10-20 15:35:10|12940.3|12928.3|12940.3|12928.3|12940.3|12928.3|12940.3|12928.3|0
1634744130000|2021-10-20 15:35:30|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|0
1634744230000|2021-10-20 15:37:10|12938.1|12926.1|12938.1|12926.1|12938.1|12926.1|12938.1|12926.1|0
1634744260000|2021-10-20 15:37:40|12937|12925|12937|12925|12937|12925|12937|12925|0
1634744310000|2021-10-20 15:38:30|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|0
1634744350000|2021-10-20 15:39:10|12933.6|12921.6|12930.3|12918.3|12933.6|12921.6|12930.3|12918.3|5
1634744370000|2021-10-20 15:39:30|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|0
1634744400000|2021-10-20 15:40:00|12930.3|12918.3|12930.5|12918.5|12930.5|12918.5|12930.3|12918.3|0
1634744410000|2021-10-20 15:40:10|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|0
1634744430000|2021-10-20 15:40:30|12932.6|12920.6|12932.6|12920.6|12932.6|12920.6|12930.3|12918.3|0
1634744480000|2021-10-20 15:41:20|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|12934.8|12922.8|0
1634744490000|2021-10-20 15:41:30|12935.9|12923.9|12935.9|12923.9|12935.9|12923.9|12935.9|12923.9|0
1634744500000|2021-10-20 15:41:40|12934.8|12922.8|12933.7|12921.7|12934.8|12922.8|12933.7|12921.7|3
1634744510000|2021-10-20 15:41:50|12933.6|12921.6|12933.6|12921.6|12933.6|12921.6|12933.6|12921.6|2
1634744520000|2021-10-20 15:42:00|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|0
1634744530000|2021-10-20 15:42:10|12933.6|12921.6|12933.6|12921.6|12933.6|12921.6|12933.6|12921.6|0
1634744550000|2021-10-20 15:42:30|12938|12926|12941.4|12929.4|12941.4|12929.4|12938|12926|0
1634744570000|2021-10-20 15:42:50|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|0
1634744580000|2021-10-20 15:43:00|12941.4|12929.4|12941.4|12929.4|12941.4|12929.4|12941.4|12929.4|0
1634744620000|2021-10-20 15:43:40|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|12942.5|12930.5|0
1634744650000|2021-10-20 15:44:10|12944.7|12932.7|12944.7|12932.7|12944.9|12932.9|12944.7|12932.7|1
1634744660000|2021-10-20 15:44:20|12946.3|12934.3|12946.3|12934.3|12946.3|12934.3|12946.3|12934.3|2
1634744700000|2021-10-20 15:45:00|12946.4|12934.4|12946.3|12934.3|12946.4|12934.4|12946.3|12934.3|0
1634744710000|2021-10-20 15:45:10|12947.5|12935.5|12947.4|12935.4|12948.6|12936.6|12946.3|12934.3|0
1634744720000|2021-10-20 15:45:20|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|0
1634744730000|2021-10-20 15:45:30|12947.4|12935.4|12948.6|12936.6|12948.6|12936.6|12947.4|12935.4|0
1634744750000|2021-10-20 15:45:50|12948.8|12936.8|12949.9|12937.9|12949.9|12937.9|12948.6|12936.6|5
1634744760000|2021-10-20 15:46:00|12948.8|12936.8|12948.6|12936.6|12948.8|12936.8|12948.6|12936.6|0
1634744770000|2021-10-20 15:46:10|12947.5|12935.5|12948.5|12936.5|12948.6|12936.6|12947.5|12935.5|0
1634744780000|2021-10-20 15:46:20|12946.3|12934.3|12944.1|12932.1|12946.3|12934.3|12944.1|12932.1|0
1634744790000|2021-10-20 15:46:30|12945.2|12933.2|12946.3|12934.3|12946.3|12934.3|12945.2|12933.2|0
1634744800000|2021-10-20 15:46:40|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|0
1634744830000|2021-10-20 15:47:10|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|0
1634744860000|2021-10-20 15:47:40|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|0
1634744880000|2021-10-20 15:48:00|12944.1|12932.1|12944.3|12932.3|12944.3|12932.3|12944.1|12932.1|0
1634744910000|2021-10-20 15:48:30|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|0
1634744930000|2021-10-20 15:48:50|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|0
1634744940000|2021-10-20 15:49:00|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|0
1634744950000|2021-10-20 15:49:10|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|0
1634744990000|2021-10-20 15:49:50|||||||||2
1634745010000|2021-10-20 15:50:10|12944.6|12932.6|12944.6|12932.6|12944.6|12932.6|12944.6|12932.6|7
1634745020000|2021-10-20 15:50:20|12949.8|12929.8|12950.9|12930.9|12950.9|12930.9|12949.8|12929.8|0
1634745070000|2021-10-20 15:51:10|12951.1|12931.1|12952.2|12932.2|12953.3|12933.3|12951.1|12931.1|0
1634745080000|2021-10-20 15:51:20|12950.9|12930.9|12952.2|12932.2|12953.3|12933.3|12950.9|12930.9|0
1634745090000|2021-10-20 15:51:30|12955.5|12935.5|12953.3|12933.3|12956.7|12936.7|12953.3|12933.3|0
1634745100000|2021-10-20 15:51:40|12952.2|12932.2|12952.2|12932.2|12952.2|12932.2|12952.2|12932.2|0
1634745110000|2021-10-20 15:51:50|12950.9|12930.9|12950.9|12930.9|12950.9|12930.9|12950.9|12930.9|0
1634745140000|2021-10-20 15:52:20|12951.1|12931.1|12953.3|12933.3|12953.3|12933.3|12951.1|12931.1|0
1634745150000|2021-10-20 15:52:30|12952.2|12932.2|12948.7|12928.7|12953.3|12933.3|12944.6|12928.7|0
1634745160000|2021-10-20 15:52:40|12950.9|12930.9|12952.2|12932.2|12952.2|12932.2|12950.9|12930.9|0
1634745170000|2021-10-20 15:52:50|12952|12932|12952.2|12932.2|12952.2|12932.2|12950.9|12930.9|0
1634745190000|2021-10-20 15:53:10|12953.3|12933.3|12953.3|12933.3|12955.5|12935.5|12953.3|12933.3|0
1634745200000|2021-10-20 15:53:20|12953.4|12933.4|12954.5|12934.5|12954.5|12934.5|12953.4|12933.4|0
1634745220000|2021-10-20 15:53:40|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|0
1634745230000|2021-10-20 15:53:50|12954.5|12934.5|12954.5|12934.5|12954.5|12934.5|12954.5|12934.5|0
1634745280000|2021-10-20 15:54:40|12955.6|12935.6|12955.6|12935.6|12955.6|12935.6|12955.6|12935.6|0
1634745290000|2021-10-20 15:54:50|12953.4|12933.4|12953.6|12933.6|12953.6|12933.6|12953.4|12933.4|0
1634745300000|2021-10-20 15:55:00|12954.7|12934.7|12954.5|12934.5|12955.6|12935.6|12953.5|12933.5|0
1634745340000|2021-10-20 15:55:40|12944.8|12932.8|12947.1|12935.1|12947.1|12935.1|12944.8|12932.8|0
1634745350000|2021-10-20 15:55:50|12952.4|12932.4|12947.1|12935.1|12952.4|12935.1|12947.1|12932.4|0
1634745360000|2021-10-20 15:56:00|12951.3|12931.3|12952.4|12932.4|12952.4|12932.4|12951.3|12931.3|3
1634745370000|2021-10-20 15:56:10|12952.5|12932.5|12952.5|12932.5|12952.5|12932.5|12952.5|12932.5|0
1634745380000|2021-10-20 15:56:20|12953.6|12933.6|12953.6|12933.6|12953.6|12933.6|12953.6|12933.6|0
1634745390000|2021-10-20 15:56:30|12952.5|12932.5|12947.3|12935.3|12954.7|12937.8|12947.3|12931.4|0
1634745410000|2021-10-20 15:56:50|12944.9|12932.9|12944.9|12932.9|12946.2|12934.2|12944.9|12932.9|0
1634745420000|2021-10-20 15:57:00|12945.1|12933.1|12945.1|12933.1|12945.1|12933.1|12945.1|12933.1|0
1634745430000|2021-10-20 15:57:10|12946.2|12934.2|12946.2|12934.2|12946.2|12934.2|12946.2|12934.2|0
1634745440000|2021-10-20 15:57:20|12946|12934|12946|12934|12946|12934|12946|12934|1
1634745450000|2021-10-20 15:57:30|12944.9|12932.9|12942.4|12930.4|12944.9|12932.9|12942.4|12930.4|0
1634745460000|2021-10-20 15:57:40|12943.5|12931.5|12943.7|12931.7|12943.7|12931.7|12943.5|12931.5|0
1634745480000|2021-10-20 15:58:00|12942.6|12930.6|12942.4|12930.4|12942.6|12930.6|12942.4|12930.4|0
1634745500000|2021-10-20 15:58:20|12942.3|12930.3|12940.1|12928.1|12942.3|12930.3|12940.1|12928.1|0
1634745520000|2021-10-20 15:58:40|12940.2|12928.2|12942.4|12930.4|12942.4|12930.4|12940.2|12928.2|0
1634745540000|2021-10-20 15:59:00|12941.3|12929.3|12939.9|12927.9|12941.3|12929.3|12939.9|12927.9|0
1634745570000|2021-10-20 15:59:30|12939.8|12927.8|12944|12932|12944|12932|12939.6|12927.6|5
1634745580000|2021-10-20 15:59:40|12941.8|12929.8|12946|12926|12946.1|12929.8|12941.8|12926|0
1634745600000|2021-10-20 16:00:00|12939.6|12927.6|12939.6|12927.6|12939.6|12927.6|12939.6|12927.6|0
1634745610000|2021-10-20 16:00:10|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|2
1634745620000|2021-10-20 16:00:20|12942|12930|12940.9|12928.9|12942|12930|12939.8|12927.8|0
1634745630000|2021-10-20 16:00:30|12939.8|12927.8|12942.8|12930.8|12942.8|12930.8|12939.8|12927.8|1
1634745640000|2021-10-20 16:00:40|12944.8|12932.8|12942.6|12930.6|12944.8|12932.8|12942.6|12930.6|0
1634745650000|2021-10-20 16:00:50|12942.8|12930.8|12942.8|12930.8|12942.8|12930.8|12942.8|12930.8|0
1634745660000|2021-10-20 16:01:00|12942.6|12930.6|12941.7|12929.7|12942.8|12930.8|12941.7|12929.7|3
1634745680000|2021-10-20 16:01:20|12941.5|12929.5|12940.4|12928.4|12941.5|12929.5|12940.4|12928.4|0
1634745690000|2021-10-20 16:01:30|||||||||1
1634745700000|2021-10-20 16:01:40|||||||||5
1634745730000|2021-10-20 16:02:10|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|8
1634745760000|2021-10-20 16:02:40|12940.7|12928.7|12945.2|12925.2|12945.2|12928.7|12940.7|12924|3
1634745780000|2021-10-20 16:03:00|12941.8|12929.8|12944|12924|12945.2|12929.8|12941.8|12924|1
1634745800000|2021-10-20 16:03:20|12945.2|12925.2|12945.2|12925.2|12945.2|12925.2|12945.2|12925.2|0
1634745810000|2021-10-20 16:03:30|12941.4|12929.4|12940.1|12928.1|12941.4|12929.4|12940.1|12928.1|0
1634745830000|2021-10-20 16:03:50|12940.6|12928.6|12942|12930|12942|12930|12940.6|12928.6|26
1634745850000|2021-10-20 16:04:10|12943.1|12931.1|12943.1|12931.1|12943.1|12931.1|12942|12930|0
1634745890000|2021-10-20 16:04:50|12943.2|12931.2|12945.6|12933.6|12945.6|12933.6|12943.2|12931.2|0
1634745900000|2021-10-20 16:05:00|12945.4|12933.4|12945.4|12933.4|12945.4|12933.4|12945.4|12933.4|0
1634745920000|2021-10-20 16:05:20|12945.6|12933.6|12945.6|12933.6|12945.6|12933.6|12945.6|12933.6|0
1634745930000|2021-10-20 16:05:30|12945.7|12933.7|12947.8|12935.8|12947.9|12935.9|12945.7|12933.7|4
1634745960000|2021-10-20 16:06:00|12947.6|12935.6|12947.8|12935.8|12947.8|12935.8|12947.6|12935.6|0
1634745970000|2021-10-20 16:06:10|||||||||2
1634745990000|2021-10-20 16:06:30|12946.5|12934.5|12947.6|12935.6|12947.6|12935.6|12945.4|12933.4|0
1634746000000|2021-10-20 16:06:40|12946.5|12934.5|12946.5|12934.5|12946.5|12934.5|12946.5|12934.5|0
1634746010000|2021-10-20 16:06:50|12947.6|12935.6|12946.5|12934.5|12947.6|12935.6|12946.5|12934.5|0
1634746020000|2021-10-20 16:07:00|12947.6|12935.6|12947.6|12935.6|12947.6|12935.6|12947.6|12935.6|0
1634746030000|2021-10-20 16:07:10|12945.4|12933.4|12946.5|12934.5|12946.5|12934.5|12945.4|12933.4|0
1634746040000|2021-10-20 16:07:20|12947.6|12935.6|12948.3|12936.3|12948.3|12936.3|12947.6|12935.6|12
1634746050000|2021-10-20 16:07:30|12947.6|12935.6|12945.6|12933.6|12947.6|12935.6|12945.6|12933.6|4
1634746090000|2021-10-20 16:08:10|12945.8|12933.8|12945.6|12933.6|12946.9|12934.9|12945.6|12933.6|0
1634746120000|2021-10-20 16:08:40|12945.5|12933.5|12943.1|12931.1|12945.5|12933.5|12943.1|12931.1|0
1634746130000|2021-10-20 16:08:50|||||||||2
1634746190000|2021-10-20 16:09:50|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|0
1634746200000|2021-10-20 16:10:00|||||||||2
1634746210000|2021-10-20 16:10:10|12944|12924|12944.2|12924.2|12944.2|12924.2|12944|12924|5
1634746220000|2021-10-20 16:10:20|12940.3|12928.3|12940.5|12928.5|12940.5|12928.5|12940.3|12928.3|0
1634746230000|2021-10-20 16:10:30|12941.6|12929.6|12941.6|12929.6|12941.6|12929.6|12941.6|12929.6|0
1634746240000|2021-10-20 16:10:40|12943.7|12931.7|12943.7|12931.7|12943.7|12931.7|12943.7|12931.7|0
1634746250000|2021-10-20 16:10:50|12943.8|12931.8|12943.8|12931.8|12943.8|12931.8|12943.8|12931.8|0
1634746260000|2021-10-20 16:11:00|12948.1|12928.1|12945.2|12933.2|12948.2|12933.2|12944.1|12928.1|0
1634746270000|2021-10-20 16:11:10|12946.3|12934.3|12947.3|12935.3|12947.5|12935.5|12946.3|12934.3|0
1634746280000|2021-10-20 16:11:20|12947.5|12935.5|12947.3|12935.3|12947.5|12935.5|12947.3|12935.3|0
1634746290000|2021-10-20 16:11:30|12946.3|12934.3|12945.2|12933.2|12946.3|12934.3|12945.2|12933.2|0
1634746310000|2021-10-20 16:11:50|12943.9|12931.9|12943.9|12931.9|12943.9|12931.9|12943.9|12931.9|0
1634746320000|2021-10-20 16:12:00|||||||||2
1634746350000|2021-10-20 16:12:30|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|0
1634746360000|2021-10-20 16:12:40|12943.9|12931.9|12945.3|12933.3|12945.3|12933.3|12943.9|12931.9|0
1634746410000|2021-10-20 16:13:30|12944.2|12932.2|12944.2|12932.2|12944.2|12932.2|12944.2|12932.2|0
1634746420000|2021-10-20 16:13:40|12943.1|12931.1|12943.3|12931.3|12943.3|12931.3|12943.1|12931.1|0
1634746440000|2021-10-20 16:14:00|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|2
1634746460000|2021-10-20 16:14:20|12940.9|12928.9|12942|12930|12942|12930|12940.9|12928.9|0
1634746480000|2021-10-20 16:14:40|12940.8|12928.8|12943.4|12923.4|12944.5|12928.8|12940.8|12923.4|1
1634746490000|2021-10-20 16:14:50|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|0
1634746510000|2021-10-20 16:15:10|12943.4|12923.4|12943.4|12923.4|12943.4|12923.4|12943.4|12923.4|0
1634746520000|2021-10-20 16:15:20|12939.5|12927.5|12943.4|12923.4|12943.4|12927.5|12939.5|12923.4|0
1634746600000|2021-10-20 16:16:40|12938.1|12926.1|12934.7|12922.7|12938.1|12926.1|12934.7|12922.7|0
1634746620000|2021-10-20 16:17:00|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|0
1634746630000|2021-10-20 16:17:10|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|0
1634746640000|2021-10-20 16:17:20|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12934.7|12922.7|0
1634746670000|2021-10-20 16:17:50|12937.1|12925.1|12935.8|12923.8|12940.9|12925.1|12935.8|12920.8|0
1634746700000|2021-10-20 16:18:20|12938.2|12926.2|12938.2|12926.2|12938.2|12926.2|12938.2|12926.2|0
1634746710000|2021-10-20 16:18:30|12937.1|12925.1|12937.1|12925.1|12937.1|12925.1|12937.1|12925.1|0
1634746740000|2021-10-20 16:19:00|12936.9|12924.9|12935.8|12923.8|12936.9|12924.9|12935.8|12923.8|0
1634746760000|2021-10-20 16:19:20|12938.2|12926.2|12938.2|12926.2|12938.2|12926.2|12938.2|12926.2|0
1634746770000|2021-10-20 16:19:30|12937.1|12925.1|12937.1|12925.1|12937.1|12925.1|12937.1|12925.1|0
1634746790000|2021-10-20 16:19:50|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|0
1634746800000|2021-10-20 16:20:00|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|0
1634746840000|2021-10-20 16:20:40|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|0
1634746870000|2021-10-20 16:21:10|12933.5|12921.5|12934.7|12922.7|12935.8|12923.8|12933.5|12921.5|6
1634746890000|2021-10-20 16:21:30|12934.6|12922.6|12935.8|12923.8|12935.8|12923.8|12934.6|12922.6|0
1634746900000|2021-10-20 16:21:40|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|0
1634746930000|2021-10-20 16:22:10|12935.4|12923.4|12936.5|12924.5|12936.5|12924.5|12935.4|12923.4|5
1634746970000|2021-10-20 16:22:50|12936|12924|12941.2|12921.2|12941.2|12924|12936|12921.2|5
1634746980000|2021-10-20 16:23:00|12942.3|12922.3|12942.3|12922.3|12942.3|12922.3|12942.3|12922.3|0
1634746990000|2021-10-20 16:23:10|12938.6|12926.6|12938.6|12926.6|12938.6|12926.6|12938.6|12926.6|0
1634747000000|2021-10-20 16:23:20|12937.6|12925.6|12936|12924|12937.6|12925.6|12936|12924|0
1634747010000|2021-10-20 16:23:30|12936.5|12924.5|12936.5|12924.5|12936.5|12924.5|12936.5|12924.5|0
1634747030000|2021-10-20 16:23:50|||||||||1
1634747060000|2021-10-20 16:24:20|12937.1|12925.1|12937.1|12925.1|12937.1|12925.1|12937.1|12925.1|4
1634747070000|2021-10-20 16:24:30|12941.2|12921.2|12936|12924|12941.3|12926.2|12936|12921.2|0
1634747090000|2021-10-20 16:24:50|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|0
1634747100000|2021-10-20 16:25:00|12936|12924|12936|12924|12936|12924|12936|12924|0
1634747130000|2021-10-20 16:25:30|12935.9|12923.9|12933.7|12921.7|12935.9|12923.9|12933.7|12921.7|0
1634747160000|2021-10-20 16:26:00|12937.5|12917.5|12937.5|12917.5|12937.5|12917.5|12937.4|12917.4|0
1634747190000|2021-10-20 16:26:30|12938.8|12918.8|12938.8|12918.8|12938.8|12918.8|12938.8|12918.8|0
1634747230000|2021-10-20 16:27:10|12939.9|12919.9|12939.9|12919.9|12941.1|12921.1|12939.9|12919.9|0
1634747260000|2021-10-20 16:27:40|12940|12920|12942.2|12922.2|12942.2|12922.2|12940|12920|0
1634747300000|2021-10-20 16:28:20|12938.5|12926.5|12938.5|12926.5|12938.5|12926.5|12938.5|12926.5|0
1634747330000|2021-10-20 16:28:50|12942.4|12922.4|12942.4|12922.4|12942.4|12922.4|12942.4|12922.4|0
1634747340000|2021-10-20 16:29:00|12941.3|12921.3|12936|12924|12941.3|12924.2|12936|12921.3|9
1634747350000|2021-10-20 16:29:10|12936.2|12924.2|12936.2|12924.2|12936.2|12924.2|12936.2|12924.2|0
1634747370000|2021-10-20 16:29:30|12936.3|12924.3|12936.3|12924.3|12936.3|12924.3|12936.3|12924.3|5
1634747380000|2021-10-20 16:29:40|12937.4|12925.4|12941.3|12921.3|12941.3|12925.4|12937.4|12921.3|0
1634747390000|2021-10-20 16:29:50|12937.1|12925.1|12936|12924|12937.1|12925.1|12936|12924|0
1634747420000|2021-10-20 16:30:20|12940.2|12920.2|12940.2|12920.2|12940.2|12920.2|12940.2|12920.2|0
1634747430000|2021-10-20 16:30:30|12941.3|12921.3|12937.1|12925.1|12941.3|12925.1|12937.1|12921.3|0
1634747440000|2021-10-20 16:30:40|12936|12924|12933.8|12921.8|12936|12924|12933.7|12921.7|0
1634747450000|2021-10-20 16:30:50|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|0
1634747460000|2021-10-20 16:31:00|12934.8|12922.8|12933.7|12921.7|12934.8|12922.8|12933.7|12921.7|0
1634747480000|2021-10-20 16:31:20|||||||||3
1634747490000|2021-10-20 16:31:30|12932.6|12920.6|12932.6|12920.6|12932.6|12920.6|12932.6|12920.6|0
1634747550000|2021-10-20 16:32:30|12931.4|12919.4|12932.6|12920.6|12932.6|12920.6|12931.4|12919.4|0
1634747580000|2021-10-20 16:33:00|12937.5|12917.5|12937.5|12917.5|12937.5|12917.5|12937.5|12917.5|0
1634747590000|2021-10-20 16:33:10|12933.9|12921.9|12933.7|12921.7|12937.9|12921.9|12933.7|12917.5|0
1634747600000|2021-10-20 16:33:20|12933.9|12921.9|12936.4|12924.4|12936.4|12924.4|12933.9|12921.9|2
1634747620000|2021-10-20 16:33:40|12935.3|12923.3|12935.3|12923.3|12935.3|12923.3|12935.1|12923.1|0
1634747660000|2021-10-20 16:34:20|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|0
1634747670000|2021-10-20 16:34:30|12935.3|12923.3|12935.3|12923.3|12935.3|12923.3|12935.3|12923.3|0
1634747680000|2021-10-20 16:34:40|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|12936.4|12924.4|1
1634747690000|2021-10-20 16:34:50|12935.3|12923.3|12935.3|12923.3|12935.3|12923.3|12935.3|12923.3|0
1634747710000|2021-10-20 16:35:10|12936.4|12924.4|12934|12922|12936.4|12924.4|12934|12922|0
1634747720000|2021-10-20 16:35:20|12931.8|12919.8|12931.4|12919.4|12931.8|12919.8|12931.4|12919.4|2
1634747730000|2021-10-20 16:35:30|12933.9|12921.9|12933.7|12921.7|12933.9|12921.9|12933.7|12921.7|0
1634747740000|2021-10-20 16:35:40|12932.8|12920.8|12935.1|12923.1|12935.1|12923.1|12932.8|12920.8|0
1634747790000|2021-10-20 16:36:30|12934.8|12922.8|12931.5|12919.5|12934.8|12922.8|12931.5|12919.5|0
1634747800000|2021-10-20 16:36:40|||||||||2
1634747850000|2021-10-20 16:37:30|12931.4|12919.4|12933.9|12921.9|12933.9|12921.9|12931.4|12919.4|0
1634747860000|2021-10-20 16:37:40|12932.8|12920.8|12932.8|12920.8|12932.8|12920.8|12932.8|12920.8|0
1634747880000|2021-10-20 16:38:00|12932.6|12920.6|12931.4|12919.4|12932.6|12920.6|12931.4|12919.4|1
1634747980000|2021-10-20 16:39:40|12931.5|12919.5|12932.6|12920.6|12932.6|12920.6|12931.5|12919.5|0
1634748000000|2021-10-20 16:40:00|12931.4|12919.4|12931.4|12919.4|12931.5|12919.5|12931.4|12919.4|0
1634748130000|2021-10-20 16:42:10|12928.6|12916.6|12926.4|12914.4|12928.6|12916.6|12926.4|12914.4|1
1634748150000|2021-10-20 16:42:30|12926.6|12914.6|12928.9|12916.9|12928.9|12916.9|12926.6|12914.6|0
1634748160000|2021-10-20 16:42:40|12927.7|12915.7|12928.9|12916.9|12928.9|12916.9|12927.7|12915.7|0
1634748210000|2021-10-20 16:43:30|12927.8|12915.8|12926.7|12914.7|12927.8|12915.8|12926.6|12914.6|0
1634748220000|2021-10-20 16:43:40|12926.6|12914.6|12925.5|12913.5|12926.6|12914.6|12924.1|12912.1|12
1634748230000|2021-10-20 16:43:50|12925.3|12913.3|12925.5|12913.5|12925.5|12913.5|12925.3|12913.3|0
1634748240000|2021-10-20 16:44:00|12926.6|12914.6|12927.7|12915.7|12927.7|12915.7|12926.6|12914.6|0
1634748250000|2021-10-20 16:44:10|12926.6|12914.6|12927.7|12915.7|12927.7|12915.7|12926.6|12914.6|0
1634748260000|2021-10-20 16:44:20|12927.8|12915.8|12927.8|12915.8|12927.8|12915.8|12927.8|12915.8|0
1634748270000|2021-10-20 16:44:30|12926.6|12914.6|12926.6|12914.6|12926.6|12914.6|12926.6|12914.6|0
1634748280000|2021-10-20 16:44:40|12927.7|12915.7|12931.6|12919.6|12932.8|12920.8|12927.7|12915.7|1
1634748310000|2021-10-20 16:45:10|12932.8|12920.8|12936.4|12924.4|12936.4|12924.4|12932.8|12920.8|1
1634748320000|2021-10-20 16:45:20|12936.6|12924.6|12941.4|12929.4|12941.4|12929.4|12935.5|12920|1
1634748330000|2021-10-20 16:45:30|12943.6|12931.6|12944.1|12932.1|12944.1|12932.1|12943.6|12931.6|9
1634748340000|2021-10-20 16:45:40|12946.3|12934.3|12946.3|12934.3|12946.3|12934.3|12946.3|12934.3|0
1634748350000|2021-10-20 16:45:50|12946.6|12934.6|12946.6|12934.6|12946.6|12934.6|12946.6|12934.6|2
1634748360000|2021-10-20 16:46:00|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|2
1634748370000|2021-10-20 16:46:10|12949.4|12937.4|12949.4|12937.4|12949.4|12937.4|12949.4|12937.4|6
1634748380000|2021-10-20 16:46:20|||||||||12
1634748400000|2021-10-20 16:46:40|12951.6|12939.6|12954.2|12942.2|12954.2|12942.2|12951.6|12939.6|3
1634748420000|2021-10-20 16:47:00|12953.1|12941.1|12953.1|12941.1|12953.1|12941.1|12951.9|12939.9|3
1634748430000|2021-10-20 16:47:10|12952.5|12940.5|12958.2|12938.2|12959.3|12943.5|12952.5|12938.2|6
1634748440000|2021-10-20 16:47:20|12955.9|12935.9|12951.6|12939.6|12955.9|12940.8|12951.6|12935.9|0
1634748460000|2021-10-20 16:47:40|12953.8|12941.8|12955.6|12943.6|12955.6|12943.6|12953.8|12941.8|4
1634748470000|2021-10-20 16:47:50|12955.5|12943.5|12954.4|12942.4|12955.5|12943.5|12954.4|12942.4|0
1634748480000|2021-10-20 16:48:00|12955.4|12935.4|12955.4|12935.4|12955.4|12935.4|12955.4|12935.4|2
1634748500000|2021-10-20 16:48:20|12951.6|12939.6|12949.2|12937.2|12951.6|12939.6|12949.2|12937.2|0
1634748520000|2021-10-20 16:48:40|12951.6|12939.6|12949.2|12937.2|12951.6|12939.6|12949.2|12937.2|0
1634748530000|2021-10-20 16:48:50|12951.6|12939.6|12949.2|12937.2|12951.6|12939.6|12949.2|12937.2|0
1634748560000|2021-10-20 16:49:20|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|1
1634748570000|2021-10-20 16:49:30|12949.9|12937.9|12948.6|12936.6|12949.9|12937.9|12948.6|12936.6|1
1634748590000|2021-10-20 16:49:50|12952.2|12932.2|12957.2|12937.2|12957.2|12937.2|12952.2|12932.2|0
1634748600000|2021-10-20 16:50:00|12957.3|12937.3|12952.2|12940.2|12958.6|12942.4|12951.1|12937.3|0
1634748610000|2021-10-20 16:50:10|12956.1|12936.1|12955.9|12935.9|12956.1|12936.1|12955.9|12935.9|0
1634748620000|2021-10-20 16:50:20|12957.2|12937.2|12959.8|12939.8|12959.8|12939.8|12957.2|12937.2|0
1634748630000|2021-10-20 16:50:30|12953.6|12941.6|12956.3|12944.3|12959.8|12944.3|12953.6|12938.7|2
1634748640000|2021-10-20 16:50:40|12956.8|12944.8|12956.9|12944.9|12956.9|12944.9|12955.5|12943.5|3
1634748660000|2021-10-20 16:51:00|12959|12939|12959|12939|12959|12939|12959|12939|5
1634748670000|2021-10-20 16:51:10|12959.4|12939.4|12960.5|12940.5|12960.5|12940.5|12959.4|12939.4|0
1634748680000|2021-10-20 16:51:20|12956.8|12944.8|12959.4|12939.4|12959.4|12944.8|12954.3|12939.4|12
1634748690000|2021-10-20 16:51:30|12955.5|12943.5|12955.5|12943.5|12955.5|12943.5|12955.5|12943.5|0
1634748720000|2021-10-20 16:52:00|12956.6|12944.6|12955.5|12943.5|12956.6|12944.6|12955.5|12943.5|0
1634748740000|2021-10-20 16:52:20|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|3
1634748750000|2021-10-20 16:52:30|12956.5|12944.5|12956.5|12944.5|12956.5|12944.5|12956.5|12944.5|0
1634748760000|2021-10-20 16:52:40|12958.8|12946.8|12958.8|12946.8|12958.8|12946.8|12958.8|12946.8|0
1634748770000|2021-10-20 16:52:50|12957.7|12945.7|12958.8|12946.8|12958.8|12946.8|12957.7|12945.7|0
1634748780000|2021-10-20 16:53:00|12957.6|12945.6|12957.7|12945.7|12957.7|12945.7|12957.6|12945.6|0
1634748790000|2021-10-20 16:53:10|12957.9|12945.9|12959.1|12947.1|12959.1|12947.1|12957.9|12945.9|0
1634748800000|2021-10-20 16:53:20|12960.4|12948.4|12961.6|12949.6|12961.6|12949.6|12960.4|12948.4|0
1634748810000|2021-10-20 16:53:30|||||||||2
1634748820000|2021-10-20 16:53:40|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|5
1634748830000|2021-10-20 16:53:50|12959.1|12947.1|12959.1|12947.1|12959.1|12947.1|12959.1|12947.1|0
1634748840000|2021-10-20 16:54:00|12959|12947|12959|12947|12959|12947|12959|12947|0
1634748850000|2021-10-20 16:54:10|||||||||2
1634748860000|2021-10-20 16:54:20|12959.1|12947.1|12969|12957|12969|12957|12959.1|12947.1|0
1634748870000|2021-10-20 16:54:30|12969.1|12957.1|12970.2|12958.2|12970.2|12958.2|12969.1|12957.1|6
1634748880000|2021-10-20 16:54:40|12970.4|12958.4|12968.2|12956.2|12970.4|12958.4|12968.2|12956.2|0
1634748900000|2021-10-20 16:55:00|12970.4|12958.4|12970.4|12958.4|12970.4|12958.4|12970.4|12958.4|0
1634748910000|2021-10-20 16:55:10|12970.2|12958.2|12984.4|12964.4|12984.4|12968.4|12970.2|12958.2|6
1634748920000|2021-10-20 16:55:20|12984.2|12964.2|12985.2|12973.2|12985.2|12973.2|12980.2|12964.2|0
1634748930000|2021-10-20 16:55:30|12985.7|12973.7|12985.7|12973.7|12985.7|12973.7|12985.7|12973.7|1
1634748950000|2021-10-20 16:55:50|12988.9|12968.9|12991.3|12971.3|12997.1|12972.4|12988.9|12967.1|4
1634748960000|2021-10-20 16:56:00|12996|12966|12991.4|12971.4|12996|12971.4|12991.3|12966|0
1634748970000|2021-10-20 16:56:10|12987.3|12975.3|12987.3|12975.3|12987.3|12975.3|12987.3|12975.3|0
1634748980000|2021-10-20 16:56:20|12983.8|12971.8|12988.3|12968.3|12988.3|12972.5|12983.7|12968.3|5
1634748990000|2021-10-20 16:56:30|12988.2|12968.2|12984.7|12964.7|12988.2|12968.2|12984.7|12964.7|0
1634749010000|2021-10-20 16:56:50|12983.6|12963.6|12987.2|12967.2|12988.5|12967.2|12983.6|12958.5|0
1634749020000|2021-10-20 16:57:00|12988.3|12968.3|12988.3|12968.3|12988.3|12968.3|12988.3|12968.3|0
1634749030000|2021-10-20 16:57:10|12987.2|12967.2|12984.7|12964.7|12989.4|12969.4|12984.7|12964.7|0
1634749040000|2021-10-20 16:57:20|12983.6|12963.6|12983.6|12963.6|12983.6|12963.6|12983.6|12963.6|0
1634749050000|2021-10-20 16:57:30|12979|12967|12983.6|12963.6|12983.6|12968.3|12979|12963.6|1
1634749060000|2021-10-20 16:57:40|12984.6|12964.6|12977.9|12965.9|12984.6|12965.9|12977.9|12962.4|0
1634749070000|2021-10-20 16:57:50|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|12977.9|12965.9|0
1634749080000|2021-10-20 16:58:00|12979.2|12967.2|12982.4|12962.4|12982.4|12967.2|12977.9|12962.4|1
1634749090000|2021-10-20 16:58:10|12983.5|12963.5|12983.6|12963.6|12983.6|12963.6|12983.5|12963.5|0
1634749100000|2021-10-20 16:58:20|12983.5|12963.5|12983.5|12963.5|12983.6|12963.6|12983.5|12963.5|0
1634749120000|2021-10-20 16:58:40|12982.4|12962.4|12981.1|12961.1|12982.4|12962.4|12981.1|12961.1|0
1634749140000|2021-10-20 16:59:00|12982.2|12962.2|12980|12960|12982.2|12963.9|12975.9|12958.9|0
1634749150000|2021-10-20 16:59:10|12978.9|12958.9|12973.7|12961.7|12978.9|12961.7|12973.7|12958.6|0
1634749160000|2021-10-20 16:59:20|12978.9|12958.9|12976.5|12964.5|12978.9|12964.5|12975.4|12958.9|0
1634749170000|2021-10-20 16:59:30|12980|12960|12980|12960|12980|12960|12980|12960|1
1634749190000|2021-10-20 16:59:50|12978.9|12958.9|12978.9|12958.9|12978.9|12958.9|12978.9|12958.9|0
1634749200000|2021-10-20 17:00:00|12980|12960|12980|12960|12981.1|12961.7|12972.6|12958.9|0
1634749210000|2021-10-20 17:00:10|12981.1|12961.1|12978.4|12966.4|12981.1|12966.4|12978.4|12961.1|0
1634749220000|2021-10-20 17:00:20|12976.2|12964.2|12981.1|12961.1|12981.1|12964.2|12976.2|12961.1|0
1634749260000|2021-10-20 17:01:00|12980|12960|12980|12960|12980|12960|12980|12960|0
1634749270000|2021-10-20 17:01:10|12981.1|12961.1|12978.4|12966.4|12981.1|12966.4|12977.3|12961.1|0
1634749280000|2021-10-20 17:01:20|12976.2|12964.2|12976.2|12964.2|12976.2|12964.2|12976.2|12964.2|0
1634749290000|2021-10-20 17:01:30|12980|12960|12980|12960|12980|12960|12980|12960|0
1634749320000|2021-10-20 17:02:00|12979|12959|12973.7|12961.7|12979|12961.7|12973.7|12959|0
1634749330000|2021-10-20 17:02:10|12972.6|12960.6|12972.6|12960.6|12972.6|12960.6|12972.6|12960.6|0
1634749350000|2021-10-20 17:02:30|12976.5|12956.5|12974.8|12962.8|12976.5|12962.8|12972.6|12956.5|0
1634749360000|2021-10-20 17:02:40|12972.6|12960.6|12981.1|12961.1|12981.1|12961.1|12972.6|12956.8|0
1634749370000|2021-10-20 17:02:50|12977.3|12965.3|12981.1|12961.1|12981.3|12965.3|12977.3|12961.1|0
1634749380000|2021-10-20 17:03:00|12980.1|12960.1|12980.1|12960.1|12980.1|12960.1|12980.1|12960.1|0
1634749390000|2021-10-20 17:03:10|12979|12959|12979|12959|12979|12961.7|12972.5|12959|0
1634749410000|2021-10-20 17:03:30|12980.1|12960.1|12980.1|12960.1|12980.1|12960.1|12980.1|12960.1|0
1634749420000|2021-10-20 17:03:40|12981.2|12961.2|12978.4|12966.4|12981.2|12966.4|12978.4|12961.2|0
1634749430000|2021-10-20 17:03:50|12980.8|12968.8|12979.5|12967.5|12980.8|12968.8|12979.5|12967.5|0
1634749440000|2021-10-20 17:04:00|12980.8|12968.8|12980.8|12968.8|12980.8|12968.8|12980.8|12968.8|0
1634749450000|2021-10-20 17:04:10|12982|12970|12983.1|12971.1|12983.1|12971.1|12982|12970|0
1634749460000|2021-10-20 17:04:20|12984.3|12972.3|12984.2|12972.2|12984.3|12972.3|12983.1|12971.1|1
1634749470000|2021-10-20 17:04:30|12985.4|12973.4|12986.4|12974.4|12986.5|12974.5|12985.4|12973.4|3
1634749480000|2021-10-20 17:04:40|12986.5|12974.5|12992.4|12972.4|12992.4|12975.6|12986.5|12972.4|1
1634749490000|2021-10-20 17:04:50|12993.5|12973.5|12993.7|12973.7|12993.7|12973.7|12993.5|12973.5|0
1634749500000|2021-10-20 17:05:00|12992.4|12972.4|12992.6|12972.6|12993.8|12973.8|12992.4|12972.4|0
1634749510000|2021-10-20 17:05:10|12991.5|12971.5|12995.9|12975.9|12995.9|12981.3|12990.9|12971.5|0
1634749520000|2021-10-20 17:05:20|12993.1|12981.1|12997.3|12977.3|12997.3|12981.1|12992|12975.9|0
1634749540000|2021-10-20 17:05:40|12992.6|12980.6|12991.4|12979.4|12992.6|12980.6|12990.5|12978.5|2
1634749550000|2021-10-20 17:05:50|12992.6|12980.6|12991.6|12979.6|12992.6|12980.6|12991.4|12979.4|2
1634749570000|2021-10-20 17:06:10|12989.4|12977.4|12989.4|12977.4|12989.4|12977.4|12989.4|12977.4|0
1634749590000|2021-10-20 17:06:30|12989.2|12977.2|12989.4|12977.4|12989.4|12977.4|12989.2|12977.2|0
1634749620000|2021-10-20 17:07:00|12986.1|12974.1|12986.1|12974.1|12986.1|12974.1|12986.1|12974.1|0
1634749650000|2021-10-20 17:07:30|12983.9|12971.9|12983.9|12971.9|12983.9|12971.9|12983.9|12971.9|0
1634749680000|2021-10-20 17:08:00|12985|12973|12981.5|12969.5|12985|12973|12981.5|12969.5|1
1634749690000|2021-10-20 17:08:10|12980.6|12968.6|12984.8|12964.8|12984.8|12968.6|12980.6|12964.8|3
1634749700000|2021-10-20 17:08:20|12982.3|12962.3|12982.3|12962.3|12982.3|12962.3|12982.3|12962.3|0
1634749790000|2021-10-20 17:09:50|12982.1|12962.1|12981|12961|12982.1|12962.1|12981|12961|0
1634749810000|2021-10-20 17:10:10|12980.9|12960.9|12979.8|12959.8|12980.9|12960.9|12979.8|12959.8|0
1634749850000|2021-10-20 17:10:50|12979.9|12959.9|12979.8|12959.8|12982.3|12962.3|12979.8|12959.8|0
1634749890000|2021-10-20 17:11:30|12977.3|12957.3|12977.3|12957.3|12977.3|12957.3|12977.3|12957.3|0
1634749900000|2021-10-20 17:11:40|12977.4|12957.4|12978.5|12958.5|12979.8|12959.8|12977.4|12957.4|0
1634749920000|2021-10-20 17:12:00|12977.3|12957.3|12977.3|12957.3|12977.3|12957.3|12977.3|12957.3|0
1634749960000|2021-10-20 17:12:40|12976|12956|12976|12956|12976|12956|12974.8|12954.8|0
1634749970000|2021-10-20 17:12:50|12976.2|12956.2|12977.3|12957.3|12977.3|12957.3|12976.2|12956.2|0
1634749980000|2021-10-20 17:13:00|12974.8|12954.8|12976.1|12956.1|12976.1|12956.1|12974.8|12954.8|0
1634750000000|2021-10-20 17:13:20|12977.3|12957.3|12978.6|12958.6|12978.6|12958.6|12977.3|12957.3|0
1634750010000|2021-10-20 17:13:30|12978.7|12958.7|12979.8|12959.8|12979.8|12959.8|12978.7|12958.7|0
1634750050000|2021-10-20 17:14:10|12978.4|12958.4|12976.1|12956.1|12978.4|12958.4|12974.8|12954.8|0
1634750060000|2021-10-20 17:14:20|12975.9|12955.9|12976.1|12956.1|12976.1|12956.1|12974.8|12954.8|0
1634750070000|2021-10-20 17:14:30|12975.6|12955.6|12970.5|12958.5|12975.6|12958.5|12969.3|12953.6|0
1634750080000|2021-10-20 17:14:40|12975.8|12955.8|12975.8|12955.8|12975.8|12955.8|12975.8|12955.8|0
1634750090000|2021-10-20 17:14:50|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|0
1634750100000|2021-10-20 17:15:00|12970.5|12958.5|12975.8|12955.8|12975.8|12958.5|12970.5|12954.7|0
1634750110000|2021-10-20 17:15:10|12970.5|12958.5|12970.5|12958.5|12970.5|12958.5|12970.5|12958.5|0
1634750120000|2021-10-20 17:15:20|12970.7|12958.7|12970.7|12958.7|12970.7|12958.7|12970.7|12958.7|0
1634750130000|2021-10-20 17:15:30|12970.5|12958.5|12968.3|12956.3|12970.5|12958.5|12968.3|12956.3|1
1634750160000|2021-10-20 17:16:00|12964.4|12952.4|12964.1|12952.1|12969.4|12952.4|12964.1|12949.4|1
1634750170000|2021-10-20 17:16:10|12963|12951|12963|12951|12963|12951|12963|12951|0
1634750190000|2021-10-20 17:16:30|12968.3|12948.3|12963|12951|12968.3|12951|12963|12948.3|0
1634750260000|2021-10-20 17:17:40|12967.2|12947.2|12967.9|12955.9|12967.9|12955.9|12963.2|12947.2|0
1634750270000|2021-10-20 17:17:50|12967.7|12955.7|12965.5|12953.5|12967.7|12955.7|12965.5|12953.5|0
1634750280000|2021-10-20 17:18:00|12969.4|12949.4|12961.9|12949.9|12969.4|12949.9|12960.5|12948.5|0
1634750290000|2021-10-20 17:18:10|12963|12951|12963|12951|12963|12951|12963|12951|0
1634750300000|2021-10-20 17:18:20|12962.9|12950.9|12961.8|12949.8|12962.9|12950.9|12961.8|12949.8|0
1634750310000|2021-10-20 17:18:30|12961.9|12949.9|12963|12951|12963|12951|12961.9|12949.9|0
1634750320000|2021-10-20 17:18:40|12967.2|12947.2|12968.8|12948.8|12968.8|12953.5|12965.5|12947.2|1
1634750350000|2021-10-20 17:19:10|12968.9|12948.9|12967.3|12955.3|12968.9|12955.3|12967.3|12948.9|0
1634750360000|2021-10-20 17:19:20|12971.1|12951.1|12962.3|12950.3|12971.1|12951.4|12962.3|12946.4|0
1634750370000|2021-10-20 17:19:30|12962|12950|12961.8|12949.8|12962|12950|12961.8|12949.8|0
1634750380000|2021-10-20 17:19:40|||||||||2
1634750420000|2021-10-20 17:20:20|12965.7|12945.7|12964.3|12952.3|12965.7|12952.3|12964.3|12944.6|3
1634750430000|2021-10-20 17:20:30|12965.6|12953.6|12966.8|12954.8|12966.8|12954.8|12965.6|12953.6|0
1634750460000|2021-10-20 17:21:00|12964.6|12952.6|12966.8|12946.8|12968|12952.6|12964.3|12945.5|10
1634750470000|2021-10-20 17:21:10|12966.9|12946.9|12970.4|12950.4|12970.5|12950.5|12966.9|12946.9|5
1634750480000|2021-10-20 17:21:20|12971.6|12951.6|12976.4|12946.4|12976.4|12951.6|12971.6|12946.4|3
1634750490000|2021-10-20 17:21:30|12971.3|12951.3|12970|12950|12971.3|12951.3|12970|12950|0
1634750500000|2021-10-20 17:21:40|12969.9|12949.9|12968.8|12948.8|12969.9|12949.9|12968.8|12948.8|0
1634750530000|2021-10-20 17:22:10|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|0
1634750560000|2021-10-20 17:22:40|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|0
1634750570000|2021-10-20 17:22:50|12968.8|12948.8|12971.2|12951.2|12971.2|12951.2|12968.8|12948.8|0
1634750580000|2021-10-20 17:23:00|12972.2|12952.2|12968.8|12948.8|12972.2|12952.2|12968.8|12948.8|0
1634750590000|2021-10-20 17:23:10|12969.9|12949.9|12970.1|12950.1|12970.1|12950.1|12969.9|12949.9|0
1634750600000|2021-10-20 17:23:20|12971.2|12951.2|12971.2|12951.2|12971.2|12951.2|12971.2|12951.2|0
1634750610000|2021-10-20 17:23:30|12967.3|12955.3|12968.4|12956.4|12968.4|12956.4|12966.2|12954.2|0
1634750620000|2021-10-20 17:23:40|12967.3|12955.3|12967.3|12955.3|12967.3|12955.3|12966.2|12954.2|0
1634750630000|2021-10-20 17:23:50|12968.6|12956.6|12968.6|12956.6|12969.5|12957.5|12968.4|12956.4|0
1634750640000|2021-10-20 17:24:00|12969.7|12957.7|12967|12955|12969.7|12957.7|12967|12955|3
1634750650000|2021-10-20 17:24:10|12965.9|12953.9|12960.9|12948.9|12965.9|12953.9|12960.9|12948.9|1
1634750690000|2021-10-20 17:24:50|12961.1|12949.1|12963.3|12951.3|12963.3|12951.3|12961.1|12949.1|0
1634750720000|2021-10-20 17:25:20|12962.2|12950.2|12960.9|12948.9|12962.2|12950.2|12960.9|12948.9|2
1634750750000|2021-10-20 17:25:50|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|0
1634750800000|2021-10-20 17:26:40|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|0
1634750820000|2021-10-20 17:27:00|12964.7|12952.7|12965.6|12953.6|12965.6|12953.6|12964.7|12952.7|0
1634750830000|2021-10-20 17:27:10|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|0
1634750860000|2021-10-20 17:27:40|12960.9|12948.9|12960.9|12948.9|12960.9|12948.9|12960.9|12948.9|0
1634750870000|2021-10-20 17:27:50|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|0
1634750880000|2021-10-20 17:28:00|12960.9|12948.9|12962|12950|12962|12950|12960.9|12948.9|0
1634750890000|2021-10-20 17:28:10|12962.8|12950.8|12961.4|12949.4|12962.8|12950.8|12961.4|12949.4|1
1634750910000|2021-10-20 17:28:30|12960.3|12948.3|12960.3|12948.3|12960.3|12948.3|12960.3|12948.3|0
1634750930000|2021-10-20 17:28:50|12960.5|12948.5|12962.8|12950.8|12962.8|12950.8|12960.5|12948.5|10
1634750940000|2021-10-20 17:29:00|12963.9|12951.9|12965|12953|12965|12953|12963.9|12951.9|0
1634750950000|2021-10-20 17:29:10|12962.5|12950.5|12960|12948|12962.5|12950.5|12959.9|12947.9|3
1634750960000|2021-10-20 17:29:20|12958.8|12946.8|12956.6|12944.6|12958.8|12946.8|12955.3|12943.3|1
1634750970000|2021-10-20 17:29:30|12956.4|12944.4|12956.6|12944.6|12956.6|12944.6|12956.4|12944.4|0
1634750990000|2021-10-20 17:29:50|12956.4|12944.4|12956.4|12944.4|12956.4|12944.4|12956.4|12944.4|0
1634751000000|2021-10-20 17:30:00|12955.3|12943.3|12955.3|12943.3|12956.7|12944.7|12952.8|12940.8|2
1634751010000|2021-10-20 17:30:10|12956.4|12944.4|12955.3|12943.3|12956.4|12944.4|12955.3|12943.3|0
1634751020000|2021-10-20 17:30:20|12956.4|12944.4|12957.7|12945.7|12957.7|12945.7|12955.3|12943.3|0
1634751040000|2021-10-20 17:30:40|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|12956.6|12944.6|0
1634751050000|2021-10-20 17:30:50|12956.7|12944.7|12955.3|12943.3|12956.7|12944.7|12955.3|12943.3|0
1634751060000|2021-10-20 17:31:00|12953.1|12941.1|12955.3|12943.3|12955.3|12943.3|12953.1|12941.1|2
1634751090000|2021-10-20 17:31:30|12956.6|12944.6|12957.8|12945.8|12957.8|12945.8|12956.6|12944.6|0
1634751100000|2021-10-20 17:31:40|12956.6|12944.6|12956.7|12944.7|12956.7|12944.7|12955.5|12943.5|0
1634751110000|2021-10-20 17:31:50|12956.6|12944.6|12956.7|12944.7|12956.7|12944.7|12956.6|12944.6|0
1634751120000|2021-10-20 17:32:00|12955.3|12943.3|12956.4|12944.4|12956.7|12944.7|12955.3|12943.3|0
1634751130000|2021-10-20 17:32:10|12956.7|12944.7|12957.8|12945.8|12957.8|12945.8|12956.6|12944.6|2
1634751140000|2021-10-20 17:32:20|12958|12946|12962.7|12950.7|12962.7|12950.7|12958|12946|7
1634751150000|2021-10-20 17:32:30|12963.1|12951.1|12962.1|12950.1|12964.4|12952.4|12962.1|12950.1|2
1634751160000|2021-10-20 17:32:40|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|12963.2|12951.2|0
1634751170000|2021-10-20 17:32:50|12962.2|12950.2|12960.2|12948.2|12962.2|12950.2|12960|12948|5
1634751190000|2021-10-20 17:33:10|12962.4|12950.4|12961.3|12949.3|12963.5|12951.5|12961.3|12949.3|0
1634751210000|2021-10-20 17:33:30|12962.4|12950.4|12964.1|12952.1|12964.1|12952.1|12962.4|12950.4|2
1634751220000|2021-10-20 17:33:40|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|2
1634751230000|2021-10-20 17:33:50|12967.5|12955.5|12966.4|12954.4|12967.5|12955.5|12966.3|12954.3|3
1634751240000|2021-10-20 17:34:00|12965.2|12953.2|12964.1|12952.1|12965.2|12953.2|12964.1|12952.1|0
1634751250000|2021-10-20 17:34:10|12964.2|12952.2|12965.3|12953.3|12966.4|12954.4|12964.2|12952.2|0
1634751260000|2021-10-20 17:34:20|12966.4|12954.4|12966.4|12954.4|12966.4|12954.4|12966.4|12954.4|0
1634751270000|2021-10-20 17:34:30|12966.9|12954.9|12967.2|12955.2|12967.7|12955.7|12965.8|12953.8|13
1634751280000|2021-10-20 17:34:40|12966.7|12954.7|12966.7|12954.7|12972|12954.7|12966.7|12952|4
1634751290000|2021-10-20 17:34:50|12965.5|12953.5|12964.5|12952.5|12965.5|12953.5|12964.4|12952.4|1
1634751300000|2021-10-20 17:35:00|12965.6|12953.6|12967.7|12955.7|12967.7|12955.7|12964.4|12952.4|5
1634751310000|2021-10-20 17:35:10|12970|12958|12971.1|12959.1|12971.1|12959.1|12970|12958|0
1634751320000|2021-10-20 17:35:20|12974.4|12962.4|12974.4|12962.4|12974.4|12962.4|12974.4|12962.4|0
1634751330000|2021-10-20 17:35:30|12978.7|12958.7|12978.7|12958.7|12978.7|12958.7|12978.7|12958.7|0
1634751340000|2021-10-20 17:35:40|12975.2|12963.2|12975.2|12963.2|12975.2|12963.2|12975.2|12963.2|5
1634751360000|2021-10-20 17:36:00|12972.8|12960.8|12977.6|12957.6|12977.6|12961.5|12972.8|12957.6|5
1634751370000|2021-10-20 17:36:10|12973.5|12961.5|12973.3|12961.3|12977.6|12962.4|12972.4|12957.5|0
1634751380000|2021-10-20 17:36:20|12974.4|12962.4|12974.5|12962.5|12978.7|12962.5|12974.4|12958.7|10
1634751390000|2021-10-20 17:36:30|12974.4|12962.4|12974.4|12962.4|12974.4|12962.4|12974.4|12962.4|0
1634751400000|2021-10-20 17:36:40|12975|12963|12976.3|12964.3|12976.3|12964.3|12975|12963|6
1634751410000|2021-10-20 17:36:50|12975.2|12963.2|12972.8|12960.8|12975.2|12963.2|12972.8|12960.8|0
1634751420000|2021-10-20 17:37:00|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|4
1634751430000|2021-10-20 17:37:10|12970|12958|12970|12958|12970|12958|12970|12958|0
1634751440000|2021-10-20 17:37:20|12972.2|12960.2|12974.4|12962.4|12974.4|12962.4|12971.1|12959.1|0
1634751450000|2021-10-20 17:37:30|12973.3|12961.3|12974.2|12962.2|12974.2|12962.2|12973.3|12961.3|0
1634751460000|2021-10-20 17:37:40|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|0
1634751480000|2021-10-20 17:38:00|12975.3|12963.3|12972.1|12960.1|12975.3|12963.3|12972.1|12960.1|0
1634751490000|2021-10-20 17:38:10|12969.9|12957.9|12969.9|12957.9|12969.9|12957.9|12969.9|12957.9|0
1634751510000|2021-10-20 17:38:30|12973.2|12961.2|12973.2|12961.2|12973.2|12961.2|12973.2|12961.2|5
1634751520000|2021-10-20 17:38:40|12969.9|12957.9|12969.9|12957.9|12969.9|12957.9|12969.9|12957.9|0
1634751530000|2021-10-20 17:38:50|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|2
1634751580000|2021-10-20 17:39:40|||||||||1
1634751620000|2021-10-20 17:40:20|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|0
1634751630000|2021-10-20 17:40:30|12969.4|12957.4|12969.4|12957.4|12969.4|12957.4|12969.4|12957.4|0
1634751650000|2021-10-20 17:40:50|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|5
1634751680000|2021-10-20 17:41:20|12971.9|12959.9|12971.9|12959.9|12971.9|12959.9|12971.9|12959.9|3
1634751710000|2021-10-20 17:41:50|12975.2|12963.2|12975.2|12963.2|12975.2|12963.2|12975.2|12963.2|0
1634751720000|2021-10-20 17:42:00|12971.9|12959.9|12971.9|12959.9|12971.9|12959.9|12971.9|12959.9|0
1634751730000|2021-10-20 17:42:10|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|0
1634751740000|2021-10-20 17:42:20|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|2
1634751780000|2021-10-20 17:43:00|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|0
1634751800000|2021-10-20 17:43:20|||||||||2
1634751820000|2021-10-20 17:43:40|12972.7|12960.7|12973.5|12961.5|12973.5|12961.5|12972.7|12960.7|1
1634751830000|2021-10-20 17:43:50|12973.8|12961.8|12977.5|12957.5|12977.5|12962|12973.8|12957.5|1
1634751840000|2021-10-20 17:44:00|12977.3|12957.3|12976.2|12956.2|12977.3|12957.3|12976.2|12956.2|0
1634751860000|2021-10-20 17:44:20|12977.5|12957.5|12976.2|12956.2|12977.5|12957.5|12976.2|12956.2|0
1634751870000|2021-10-20 17:44:30|12978.6|12958.6|12978.6|12958.6|12978.6|12958.6|12978.6|12958.6|0
1634751880000|2021-10-20 17:44:40|12977.5|12957.5|12978.6|12958.6|12978.6|12958.6|12977.5|12957.5|0
1634751900000|2021-10-20 17:45:00|12978.4|12958.4|12978.4|12958.4|12978.6|12958.6|12976.2|12956.2|0
1634751910000|2021-10-20 17:45:10|12974.6|12962.6|12974.6|12962.6|12974.6|12962.6|12974.6|12962.6|0
1634751920000|2021-10-20 17:45:20|12980.9|12960.9|12978.8|12958.8|12980.9|12960.9|12978.8|12958.8|0
1634751930000|2021-10-20 17:45:30|12979.8|12959.8|12978.8|12958.8|12979.9|12959.9|12978.6|12958.6|0
1634751950000|2021-10-20 17:45:50|12974.4|12962.4|12974.4|12962.4|12974.4|12962.4|12974.4|12962.4|0
1634751970000|2021-10-20 17:46:10|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|0
1634751980000|2021-10-20 17:46:20|12978.3|12958.3|12972|12960|12978.3|12960|12972|12958.3|0
1634751990000|2021-10-20 17:46:30|12970.9|12958.9|12972|12960|12972|12960|12969.6|12957.6|0
1634752000000|2021-10-20 17:46:40|12970.9|12958.9|12971|12959|12971|12959|12970.9|12958.9|0
1634752010000|2021-10-20 17:46:50|12971.2|12959.2|12973.4|12961.4|12973.4|12961.4|12971.2|12959.2|0
1634752020000|2021-10-20 17:47:00|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|12974.5|12962.5|0
1634752040000|2021-10-20 17:47:20|12974.3|12962.3|12973.4|12961.4|12974.3|12962.3|12972.1|12960.1|0
1634752050000|2021-10-20 17:47:30|12973.2|12961.2|12972.1|12960.1|12973.2|12961.2|12972.1|12960.1|0
1634752090000|2021-10-20 17:48:10|12972.3|12960.3|12974.5|12962.5|12974.5|12962.5|12972.3|12960.3|0
1634752100000|2021-10-20 17:48:20|12974.6|12962.6|12975.7|12963.7|12975.7|12963.7|12974.6|12962.6|0
1634752110000|2021-10-20 17:48:30|12976.8|12964.8|12982.1|12962.1|12983.2|12964.8|12976.8|12961|0
1634752120000|2021-10-20 17:48:40|12976.8|12964.8|12977|12965|12977|12965|12976.8|12964.8|0
1634752160000|2021-10-20 17:49:20|12977.1|12965.1|12979.3|12967.3|12979.3|12967.3|12977.1|12965.1|0
1634752190000|2021-10-20 17:49:50|12979|12967|12979|12967|12979|12967|12979|12967|0
1634752200000|2021-10-20 17:50:00|12979.2|12967.2|12980.3|12968.3|12980.3|12968.3|12979|12967|0
1634752210000|2021-10-20 17:50:10|12981.4|12969.4|12981.5|12969.5|12981.5|12969.5|12981.4|12969.4|0
1634752230000|2021-10-20 17:50:30|12979.2|12967.2|12979.2|12967.2|12979.2|12967.2|12979.2|12967.2|1
1634752240000|2021-10-20 17:50:40|12977.9|12965.9|12977.9|12965.9|12977.9|12965.9|12977.9|12965.9|5
1634752250000|2021-10-20 17:50:50|12979|12967|12979.8|12967.8|12979.8|12967.8|12979|12967|4
1634752260000|2021-10-20 17:51:00|12982|12970|12982|12970|12982|12970|12982|12970|0
1634752300000|2021-10-20 17:51:40|12982.9|12970.9|12983.1|12971.1|12983.1|12971.1|12982.9|12970.9|3
1634752310000|2021-10-20 17:51:50|12986.6|12966.6|12993.9|12963.9|12993.9|12968.8|12986.6|12963.9|0
1634752330000|2021-10-20 17:52:10|12995|12965|12996.1|12966.1|12996.1|12971|12991|12965|4
1634752340000|2021-10-20 17:52:20|12991.6|12971.6|12987.9|12975.9|12991.9|12976.2|12987.9|12971.6|0
1634752350000|2021-10-20 17:52:30|12988.2|12976.2|12991.6|12971.6|12996.4|12976.2|12988.2|12966.3|7
1634752360000|2021-10-20 17:52:40|12988.8|12976.8|12988.8|12976.8|12990.1|12978.1|12988.8|12976.8|24
1634752380000|2021-10-20 17:53:00|12989|12977|12992.4|12980.4|12992.4|12980.4|12989|12977|1
1634752390000|2021-10-20 17:53:10|12993.5|12981.5|12991.4|12979.4|12996.3|12981.5|12990.1|12975.2|7
1634752400000|2021-10-20 17:53:20|12991.2|12979.2|12998.8|12978.8|12998.8|12980.9|12990.1|12978.1|3
1634752410000|2021-10-20 17:53:30|12994.3|12982.3|12995.1|12983.1|12996.4|12984.4|12994|12982|2
1634752420000|2021-10-20 17:53:40|12994|12982|12996.8|12976.8|12996.8|12982|12991.8|12976.8|0
1634752430000|2021-10-20 17:53:50|12992.9|12980.9|12994|12982|12994|12982|12992.9|12980.9|0
1634752440000|2021-10-20 17:54:00|12995.1|12983.1|12995.3|12983.3|12996.4|12984.4|12995.1|12983.1|0
1634752450000|2021-10-20 17:54:10|12996.4|12984.4|12996.4|12984.4|12996.4|12984.4|12996.4|12984.4|1
1634752460000|2021-10-20 17:54:20|||||||||1
1634752480000|2021-10-20 17:54:40|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|0
1634752500000|2021-10-20 17:55:00|12995|12983|12995|12983|12995|12983|12995|12983|16
1634752510000|2021-10-20 17:55:10|12996.8|12984.8|12996.8|12984.8|12996.8|12984.8|12996.8|12984.8|0
1634752530000|2021-10-20 17:55:30|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|0
1634752560000|2021-10-20 17:56:00|12995.8|12983.8|12994.7|12982.7|12995.8|12983.8|12994.7|12982.7|0
1634752570000|2021-10-20 17:56:10|12995.8|12983.8|12994.7|12982.7|12995.8|12983.8|12994.7|12982.7|0
1634752580000|2021-10-20 17:56:20|12995.8|12983.8|12995.8|12983.8|12995.8|12983.8|12994.7|12982.7|0
1634752590000|2021-10-20 17:56:30|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|0
1634752600000|2021-10-20 17:56:40|12994.4|12982.4|12996.6|12984.6|12996.6|12984.6|12994.4|12982.4|0
1634752640000|2021-10-20 17:57:20|12996.4|12984.4|12996.4|12984.4|12996.4|12984.4|12996.4|12984.4|0
1634752650000|2021-10-20 17:57:30|12996.6|12984.6|12996.6|12984.6|12996.6|12984.6|12996.6|12984.6|1
1634752680000|2021-10-20 17:58:00|12994.4|12982.4|12994.4|12982.4|12994.4|12982.4|12994.4|12982.4|0
1634752690000|2021-10-20 17:58:10|12997.7|12985.7|12998.3|12986.3|12998.3|12986.3|12997.7|12985.7|20
1634752710000|2021-10-20 17:58:30|12999.4|12987.4|12999.4|12987.4|12999.4|12987.4|12999.4|12987.4|0
1634752720000|2021-10-20 17:58:40|12997.2|12985.2|12997.2|12985.2|12997.2|12985.2|12997.2|12985.2|0
1634752730000|2021-10-20 17:58:50|12995|12983|12995|12983|12995|12983|12993.9|12981.9|0
1634752740000|2021-10-20 17:59:00|12996.1|12984.1|12996.1|12984.1|12996.1|12984.1|12996.1|12984.1|0
1634752750000|2021-10-20 17:59:10|12997.2|12985.2|13001.1|12989.1|13001.1|12989.1|12997.2|12985.2|1
1634752760000|2021-10-20 17:59:20|13004.4|12992.4|13009.4|12997.4|13009.4|12997.4|13003.4|12987.6|4
1634752770000|2021-10-20 17:59:30|13007|12995|12998.6|12986.6|13008.7|12995|12997.3|12983.8|0
1634752780000|2021-10-20 17:59:40|12998.4|12986.4|13001.9|12989.9|13013.2|12990|12997.3|12979.6|38
1634752790000|2021-10-20 17:59:50|12999.7|12987.7|13002.9|12982.9|13007.7|12987.7|12997.5|12977.2|41
1634752800000|2021-10-20 18:00:00|13003|12983|12998.6|12986.6|13004.1|12986.6|12998.6|12982.9|0
1634752810000|2021-10-20 18:00:10|12997.9|12985.9|13002.6|12990.6|13006.9|12990.6|12997.5|12981.2|10
1634752820000|2021-10-20 18:00:20|13004.8|12992.8|13008.5|12988.5|13008.7|12992.8|13004.8|12988.5|3
1634752830000|2021-10-20 18:00:30|13004.4|12992.4|13009.3|12989.3|13009.5|12993.9|13004.4|12989.3|3
1634752840000|2021-10-20 18:00:40|13006.6|12994.6|13006.6|12994.6|13006.6|12994.6|13006.6|12994.6|0
1634752850000|2021-10-20 18:00:50|13006.4|12994.4|13004.1|12992.1|13006.4|12994.4|13004.1|12992.1|0
1634752860000|2021-10-20 18:01:00|13007.9|12987.9|13004.5|12984.5|13007.9|12987.9|13004.5|12984.5|0
1634752870000|2021-10-20 18:01:10|12999.5|12987.5|12999.4|12987.4|12999.5|12987.5|12999.4|12987.4|0
1634752880000|2021-10-20 18:01:20|13000.5|12988.5|12997.8|12985.8|13000.5|12988.5|12997.8|12985.8|0
1634752890000|2021-10-20 18:01:30|12998.9|12986.9|12998.9|12986.9|12998.9|12986.9|12998.9|12986.9|0
1634752900000|2021-10-20 18:01:40|13001.1|12989.1|13002.2|12990.2|13002.2|12990.2|13001.1|12989.1|0
1634752910000|2021-10-20 18:01:50|12998.9|12986.9|12999.1|12987.1|12999.1|12987.1|12998.9|12986.9|1
1634752920000|2021-10-20 18:02:00|13002.9|12982.9|13002.9|12982.9|13002.9|12982.9|13002.9|12982.9|0
1634752930000|2021-10-20 18:02:10|12998|12986|12999.1|12987.1|12999.1|12987.1|12998|12986|0
1634752960000|2021-10-20 18:02:40|13000.2|12988.2|13001.8|12981.8|13001.8|12988.2|12998|12981.8|0
1634752980000|2021-10-20 18:03:00|13000.3|12988.3|13003.6|12991.6|13003.6|12991.6|13000.3|12988.3|0
1634752990000|2021-10-20 18:03:10|13004.9|12992.9|13011.4|12981.4|13012.6|12992.9|13004.9|12981.2|4
1634753000000|2021-10-20 18:03:20|13007|12987|13007|12987|13007|12987|13007|12987|0
1634753010000|2021-10-20 18:03:30|13006.8|12986.8|13006.7|12986.7|13006.8|12986.8|13006.5|12986.5|1
1634753020000|2021-10-20 18:03:40|13010.9|12980.9|13010.9|12980.9|13010.9|12980.9|13010.9|12980.9|7
1634753030000|2021-10-20 18:03:50|13009.8|12979.8|13010|12980|13010|12980|13009.8|12979.8|0
1634753040000|2021-10-20 18:04:00|13008.9|12978.9|13010.3|12980.3|13010.3|12980.3|13008.9|12978.9|3
1634753050000|2021-10-20 18:04:10|13009.8|12979.8|13009.8|12979.8|13009.8|12979.8|13009.8|12979.8|0
1634753060000|2021-10-20 18:04:20|13011.1|12981.1|13011.1|12981.1|13011.1|12981.1|13011.1|12981.1|0
1634753070000|2021-10-20 18:04:30|13003.2|12973.2|12995.7|12975.7|13003.2|12976.1|12995.7|12971.7|0
1634753080000|2021-10-20 18:04:40|12995.6|12975.6|12987.8|12975.8|12995.6|12975.8|12986.4|12971.2|0
1634753090000|2021-10-20 18:04:50|12987.7|12975.7|12997.8|12985.8|12998.9|12985.8|12987.4|12972.9|1
1634823000000|2021-10-21 13:30:00|12993.3|12981.3|13007.7|12987.7|13012.5|12991.9|12993.3|12980.2|94
1634823010000|2021-10-21 13:30:10|13008.9|12988.9|13001.8|12989.8|13009|12991.2|12996.2|12984.2|3
1634823020000|2021-10-21 13:30:20|13006.7|12986.7|13005.4|12985.4|13010|12986.7|13005.4|12980|0
1634823030000|2021-10-21 13:30:30|13010|12980|12998.2|12986.2|13011.3|12988.3|12998.1|12979|0
1634823040000|2021-10-21 13:30:40|12998.1|12986.1|13004.6|12984.6|13004.6|12986.1|12995.8|12982.2|0
1634823050000|2021-10-21 13:30:50|13000.7|12988.7|13000.7|12988.7|13000.7|12988.7|13000.7|12988.7|0
1634823060000|2021-10-21 13:31:00|12999.6|12987.6|13001.9|12981.9|13004.3|12988.7|12998.3|12981.9|0
1634823070000|2021-10-21 13:31:10|13004.2|12984.2|13009|12989|13009|12989|13004.2|12984.2|5
1634823080000|2021-10-21 13:31:20|13005.2|12993.2|13004.3|12984.3|13005.2|12993.2|12998.5|12984.3|0
1634823090000|2021-10-21 13:31:30|13006.7|12986.7|12993.1|12981.1|13006.7|12986.7|12993.1|12981.1|5
1634823100000|2021-10-21 13:31:40|12996|12984|12996|12984|12996|12984|12996|12984|3
1634823110000|2021-10-21 13:31:50|12996.4|12984.4|12996.4|12984.4|12996.4|12984.4|12996.4|12984.4|3
1634823120000|2021-10-21 13:32:00|13010|12990|13007.6|12987.6|13010|12990|13007.6|12987.6|1
1634823130000|2021-10-21 13:32:10|13009.8|12989.8|13009.7|12989.7|13014.6|12989.8|13009.7|12984.6|0
1634823140000|2021-10-21 13:32:20|13009.6|12989.6|13003.1|12991.1|13009.6|12993.3|13003.1|12989.4|0
1634823150000|2021-10-21 13:32:30|13007.2|12987.2|13004.5|12992.5|13007.2|12993.6|13003.2|12987.2|0
1634823160000|2021-10-21 13:32:40|13003.2|12991.2|12999.7|12987.7|13003.2|12991.2|12999.7|12987.7|0
1634823170000|2021-10-21 13:32:50|12999.6|12987.6|13002.1|12982.1|13002.4|12987.6|12999.6|12980|2
1634823180000|2021-10-21 13:33:00|13006.7|12976.7|13004.6|12984.6|13007.7|12987.7|13001.7|12976.7|0
1634823190000|2021-10-21 13:33:10|13003.5|12983.5|13005.4|12985.4|13006.5|12986.5|12998.2|12980.8|0
1634823200000|2021-10-21 13:33:20|13004.3|12984.3|13000.8|12980.8|13005.4|12985.4|12999.6|12979.6|0
1634823210000|2021-10-21 13:33:30|13000.7|12980.7|12994.1|12982.1|13000.7|12983.5|12994.1|12978.5|0
1634823220000|2021-10-21 13:33:40|12993|12981|12990.5|12978.5|12998.9|12981.9|12990.3|12976.3|0
1634823230000|2021-10-21 13:33:50|12994|12974|12988|12976|12994|12976.9|12988|12971.8|0
1634823240000|2021-10-21 13:34:00|12986.8|12974.8|12988.5|12976.5|12988.5|12976.5|12985.5|12973.5|2
1634823250000|2021-10-21 13:34:10|12990.9|12978.9|12993.4|12981.4|12993.4|12981.4|12990.9|12978.9|2
1634823260000|2021-10-21 13:34:20|12993.2|12981.2|12990.6|12978.6|12993.2|12981.2|12988.5|12972.1|15
1634823270000|2021-10-21 13:34:30|12993.3|12973.3|12988.4|12976.4|12993.3|12977.6|12988.4|12973.3|0
1634823280000|2021-10-21 13:34:40|12992.8|12980.8|12998.1|12978.1|12998.5|12983.1|12992.8|12977.9|10
1634823290000|2021-10-21 13:34:50|12999.2|12979.2|12997.7|12985.7|12999.2|12985.7|12997.6|12979.2|0
1634823300000|2021-10-21 13:35:00|12996.6|12984.6|12996.6|12984.6|12996.6|12984.6|12996.6|12984.6|0
1634823310000|2021-10-21 13:35:10|12998.8|12986.8|13009.5|12989.5|13009.5|12991.4|12998.8|12986.8|1
1634823320000|2021-10-21 13:35:20|13003.1|12991.1|13006.1|12986.1|13011.7|12991.7|13000.7|12986.1|0
1634823330000|2021-10-21 13:35:30|13009.5|12989.5|13008.3|12988.3|13011.7|12995.8|13007.7|12988.3|0
1634823340000|2021-10-21 13:35:40|13003.1|12991.1|13003.1|12991.1|13003.1|12991.1|13002|12990|0
1634823350000|2021-10-21 13:35:50|13007.2|12987.2|13009.5|12989.5|13009.5|12989.5|13007.2|12987.2|0
1634823360000|2021-10-21 13:36:00|13008.3|12988.3|13009.5|12989.5|13009.5|12992.2|13003.1|12988.3|0
1634823370000|2021-10-21 13:36:10|13011.7|12991.7|13009.5|12989.5|13011.7|12991.7|13009.5|12989.5|0
1634823380000|2021-10-21 13:36:20|13003.1|12991.1|13002|12990|13003.1|12991.1|13002|12990|0
1634823390000|2021-10-21 13:36:30|13001.9|12989.9|13002|12990|13002|12990|13001.9|12989.9|0
1634823400000|2021-10-21 13:36:40|13000.7|12988.7|13002|12990|13002|12990|13000.7|12988.7|0
1634823410000|2021-10-21 13:36:50|13001.9|12989.9|13000.9|12988.9|13001.9|12989.9|13000.9|12988.9|0
1634823420000|2021-10-21 13:37:00|13002|12990|13001.2|12989.2|13002|12990|13001.2|12989.2|2
1634823430000|2021-10-21 13:37:10|||||||||2
1634823460000|2021-10-21 13:37:40|12994.5|12982.5|12994.5|12982.5|12994.5|12982.5|12994.5|12982.5|0
1634823470000|2021-10-21 13:37:50|12988.9|12976.9|12989.9|12969.9|12991.3|12976.9|12987.8|12969.9|2
1634823480000|2021-10-21 13:38:00|12987.7|12967.7|12986.3|12966.3|12987.7|12967.7|12985|12965|0
1634823490000|2021-10-21 13:38:10|12986.1|12966.1|12986.4|12966.4|12986.4|12966.4|12986.1|12966.1|0
1634823500000|2021-10-21 13:38:20|12987.7|12967.7|12986.4|12966.4|12987.7|12967.7|12986.3|12966.3|0
1634823510000|2021-10-21 13:38:30|12981.2|12969.2|12981.3|12969.3|12981.3|12969.3|12981.2|12969.2|0
1634823530000|2021-10-21 13:38:50|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|0
1634823540000|2021-10-21 13:39:00|12985|12965|12981.2|12969.2|12985|12969.2|12981.2|12965|0
1634823570000|2021-10-21 13:39:30|12988.6|12968.6|12991.3|12971.3|12991.3|12971.3|12988.6|12968.6|0
1634823580000|2021-10-21 13:39:40|12990|12970|12987.7|12975.7|12990.3|12975.7|12986.2|12970|1
1634823600000|2021-10-21 13:40:00|12988.8|12976.8|12996.7|12984.7|12997.8|12985.8|12988.8|12976.8|0
1634823610000|2021-10-21 13:40:10|12996.9|12984.9|12995.6|12983.6|12996.9|12984.9|12995.5|12983.5|0
1634823620000|2021-10-21 13:40:20|12998|12986|12997.7|12985.7|12998|12986|12997.7|12985.7|2
1634823630000|2021-10-21 13:40:30|12997.9|12985.9|13000.1|12988.1|13002.4|12990.4|12997.9|12985.9|3
1634823640000|2021-10-21 13:40:40|13002.4|12990.4|13002.4|12990.4|13002.4|12990.4|13002.4|12990.4|1
1634823650000|2021-10-21 13:40:50|13002.3|12990.3|13004.7|12992.7|13004.7|12992.7|13002.3|12990.3|2
1634823660000|2021-10-21 13:41:00|13003.4|12991.4|13011.7|12991.7|13011.7|12992.7|13003.4|12991.4|2
1634823670000|2021-10-21 13:41:10|13011.6|12991.6|13010.5|12990.5|13011.7|12991.7|13009.4|12989.4|0
1634823680000|2021-10-21 13:41:20|13011.7|12991.7|13009.4|12989.4|13011.7|12991.7|13009.4|12989.4|0
1634823690000|2021-10-21 13:41:30|13011.7|12991.7|13009.4|12989.4|13011.7|12991.7|13009.4|12989.4|0
1634823700000|2021-10-21 13:41:40|13010.5|12990.5|13011.6|12991.6|13011.7|12991.7|13010.5|12990.5|0
1634823710000|2021-10-21 13:41:50|13011.7|12991.7|13010.7|12980.7|13011.7|12991.7|13005.6|12980.7|0
1634823720000|2021-10-21 13:42:00|13005.6|12985.6|13004.4|12984.4|13005.6|12985.6|13002|12982|0
1634823730000|2021-10-21 13:42:10|13004.2|12984.2|13005.6|12985.6|13005.6|12985.6|13004.2|12984.2|0
1634823740000|2021-10-21 13:42:20|13004.5|12984.5|13002|12982|13004.5|12984.5|13002|12982|0
1634823750000|2021-10-21 13:42:30|13001.7|12981.7|13000.7|12970.7|13004.4|12981.7|12997|12970.7|0
1634823760000|2021-10-21 13:42:40|12994.5|12974.5|12994.5|12974.5|12994.5|12974.5|12994.5|12974.5|0
1634823770000|2021-10-21 13:42:50|12999.4|12969.4|12992|12972|12999.4|12972|12992|12969.4|0
1634823780000|2021-10-21 13:43:00|12998.3|12968.3|12994.5|12974.5|12998.3|12974.5|12992|12968.3|0
1634823790000|2021-10-21 13:43:10|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|0
1634823800000|2021-10-21 13:43:20|||||||||1
1634823810000|2021-10-21 13:43:30|12988.7|12976.7|12988.7|12976.7|12988.7|12976.7|12988.7|12976.7|0
1634823820000|2021-10-21 13:43:40|12989.8|12977.8|12980.8|12968.8|12992.2|12980.2|12980.8|12968.8|0
1634823840000|2021-10-21 13:44:00|12985.2|12973.2|12987.5|12975.5|12988.6|12976.6|12985.2|12973.2|0
1634823860000|2021-10-21 13:44:20|12985.2|12973.2|12985.1|12973.1|12985.2|12973.2|12985.1|12973.1|0
1634823870000|2021-10-21 13:44:30|12987.3|12975.3|12986.2|12974.2|12987.3|12975.3|12985.1|12973.1|0
1634823890000|2021-10-21 13:44:50|12984|12972|12984|12972|12984|12972|12984|12972|0
1634823900000|2021-10-21 13:45:00|12982.9|12970.9|12985.1|12973.1|12985.1|12973.1|12982.9|12970.9|0
1634823910000|2021-10-21 13:45:10|12986.2|12974.2|12986.2|12974.2|12986.2|12974.2|12986.2|12974.2|0
1634823920000|2021-10-21 13:45:20|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|0
1634823930000|2021-10-21 13:45:30|12988.6|12976.6|12992.2|12980.2|12992.2|12980.2|12988.6|12976.6|0
1634823940000|2021-10-21 13:45:40|12989.8|12977.8|12988.6|12976.6|12989.8|12977.8|12988.6|12976.6|0
1634823950000|2021-10-21 13:45:50|12987.5|12975.5|12987.5|12975.5|12987.5|12975.5|12986.4|12974.4|0
1634823960000|2021-10-21 13:46:00|12986.4|12974.4|12987.3|12975.3|12987.5|12975.5|12985.1|12973.1|0
1634823970000|2021-10-21 13:46:10|12986.2|12974.2|12985.1|12973.1|12986.2|12974.2|12985.1|12973.1|0
1634823990000|2021-10-21 13:46:30|12984|12972|12985.1|12973.1|12985.1|12973.1|12984|12972|0
1634824010000|2021-10-21 13:46:50|12980.7|12968.7|12981.8|12969.8|12981.8|12969.8|12980.7|12968.7|0
1634824020000|2021-10-21 13:47:00|12982.9|12970.9|12980.7|12968.7|12982.9|12970.9|12980.7|12968.7|0
1634824030000|2021-10-21 13:47:10|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|0
1634824070000|2021-10-21 13:47:50|12981.8|12969.8|12980.7|12968.7|12981.8|12969.8|12980.7|12968.7|0
1634824080000|2021-10-21 13:48:00|12982.9|12970.9|12977.2|12965.2|12982.9|12970.9|12977.2|12965.2|0
1634824090000|2021-10-21 13:48:10|12977.3|12957.3|12979.5|12959.5|12980.6|12960.6|12977.3|12957.3|1
1634824100000|2021-10-21 13:48:20|12978.3|12958.3|12977|12957|12978.3|12958.3|12977|12957|0
1634824110000|2021-10-21 13:48:30|12979.4|12959.4|12979.5|12959.5|12979.5|12959.5|12979.4|12959.4|0
1634824120000|2021-10-21 13:48:40|12981.9|12961.9|12979.5|12959.5|12985.8|12961.9|12979.5|12955.8|0
1634824130000|2021-10-21 13:48:50|12977.2|12957.2|12977.2|12957.2|12977.2|12957.2|12977.2|12957.2|0
1634824140000|2021-10-21 13:49:00|12977.3|12957.3|12979.5|12959.5|12979.5|12959.5|12977.3|12957.3|0
1634824150000|2021-10-21 13:49:10|12978.4|12958.4|12977.2|12957.2|12978.4|12958.4|12977.2|12957.2|0
1634824160000|2021-10-21 13:49:20|12977.3|12957.3|12966.1|12954.1|12979.5|12959.5|12966.1|12951.3|0
1634824170000|2021-10-21 13:49:30|12967.2|12955.2|12968.2|12956.2|12968.2|12956.2|12964.8|12952.8|0
1634824180000|2021-10-21 13:49:40|12972.3|12952.3|12967.6|12947.6|12972.3|12953.7|12965.7|12947.6|0
1634824190000|2021-10-21 13:49:50|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|12963.4|12951.4|0
1634824200000|2021-10-21 13:50:00|12963.4|12951.4|12958.7|12938.7|12963.4|12951.4|12953.4|12937.6|4
1634824210000|2021-10-21 13:50:10|12959.8|12939.8|12954.6|12942.6|12959.8|12942.6|12954.6|12939.8|0
1634824220000|2021-10-21 13:50:20|12957.9|12945.9|12954.6|12942.6|12957.9|12945.9|12953.4|12941.4|0
1634824230000|2021-10-21 13:50:30|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|0
1634824240000|2021-10-21 13:50:40|12959.5|12939.5|12959.5|12939.5|12959.5|12939.5|12958.4|12938.4|0
1634824260000|2021-10-21 13:51:00|12955.8|12943.8|12955.7|12943.7|12955.8|12943.8|12955.7|12943.7|0
1634824270000|2021-10-21 13:51:10|12954.6|12942.6|12955.8|12943.8|12955.8|12943.8|12954.6|12942.6|0
1634824300000|2021-10-21 13:51:40|12955.7|12943.7|12953.3|12941.3|12955.7|12943.7|12953.3|12941.3|0
1634824310000|2021-10-21 13:51:50|12953.2|12941.2|12953.2|12941.2|12953.2|12941.2|12953.2|12941.2|0
1634824320000|2021-10-21 13:52:00|12952.1|12940.1|12953.5|12941.5|12953.5|12941.5|12951|12939|1
1634824330000|2021-10-21 13:52:10|12953.6|12941.6|12953.6|12941.6|12953.6|12941.6|12953.6|12941.6|0
1634824340000|2021-10-21 13:52:20|12953.7|12941.7|12952.5|12940.5|12953.7|12941.7|12951.4|12939.4|0
1634824350000|2021-10-21 13:52:30|12952.3|12940.3|12952.6|12940.6|12953.7|12941.7|12951.2|12939.2|1
1634824360000|2021-10-21 13:52:40|12951.4|12939.4|12951.5|12939.5|12951.5|12939.5|12951.4|12939.4|1
1634824370000|2021-10-21 13:52:50|12952.8|12940.8|12949.8|12937.8|12952.8|12940.8|12947.6|12935.6|2
1634824380000|2021-10-21 13:53:00|12951.1|12939.1|12949.8|12937.8|12951.1|12939.1|12948.7|12936.7|1
1634824390000|2021-10-21 13:53:10|12950|12938|12947.5|12935.5|12950|12938|12947.5|12935.5|5
1634824400000|2021-10-21 13:53:20|12946.4|12934.4|12946.9|12934.9|12948.2|12936.2|12944|12932|6
1634824410000|2021-10-21 13:53:30|12945.4|12933.4|12947.9|12935.9|12947.9|12935.9|12945.4|12933.4|5
1634824420000|2021-10-21 13:53:40|12949.4|12937.4|12951.8|12939.8|12951.8|12939.8|12949.4|12937.4|0
1634824430000|2021-10-21 13:53:50|12955.6|12935.6|12954.1|12942.1|12955.6|12942.1|12951.8|12935.6|10
1634824440000|2021-10-21 13:54:00|12954|12942|12952.9|12940.9|12954.4|12942.1|12950.7|12934.4|0
1634824450000|2021-10-21 13:54:10|12953|12941|12954.1|12942.1|12954.1|12942.1|12951.8|12939.8|0
1634824460000|2021-10-21 13:54:20|12956.6|12944.6|12946.6|12934.6|12956.6|12944.6|12946.6|12934.6|1
1634824470000|2021-10-21 13:54:30|12947.8|12935.8|12947.2|12935.2|12954.3|12935.9|12946.6|12932.2|1
1634824480000|2021-10-21 13:54:40|12949.4|12937.4|12949.4|12937.4|12949.4|12937.4|12949.4|12937.4|8
1634824490000|2021-10-21 13:54:50|||||||||1
1634824500000|2021-10-21 13:55:00|12947.4|12935.4|12951.8|12931.8|12951.8|12935.4|12947.4|12931.8|10
1634824510000|2021-10-21 13:55:10|12948|12936|12951.5|12939.5|12951.6|12939.6|12948|12936|0
1634824520000|2021-10-21 13:55:20|12951.6|12939.6|12952|12940|12953|12941|12951.6|12939.6|10
1634824530000|2021-10-21 13:55:30|12956.5|12936.5|12957.7|12937.7|12957.7|12937.7|12956.5|12936.5|2
1634824540000|2021-10-21 13:55:40|12954.1|12942.1|12957.9|12937.9|12957.9|12942.2|12954.1|12937.3|1
1634824550000|2021-10-21 13:55:50|12956.6|12936.6|12956.8|12936.8|12956.8|12936.8|12956.6|12936.6|0
1634824560000|2021-10-21 13:56:00|12957.9|12937.9|12960.4|12940.4|12960.4|12940.4|12957.9|12937.9|0
1634824570000|2021-10-21 13:56:10|12960.2|12940.2|12960.4|12940.4|12960.4|12940.4|12959.1|12939.1|0
1634824580000|2021-10-21 13:56:20|12960.2|12940.2|12962.9|12942.9|12962.9|12942.9|12957.9|12937.9|0
1634824590000|2021-10-21 13:56:30|12964.1|12944.1|12964.3|12944.3|12965.4|12945.4|12964.1|12944.1|5
1634824600000|2021-10-21 13:56:40|12963.2|12943.2|12969.2|12939.2|12969.3|12943.2|12963.2|12939.2|4
1634824610000|2021-10-21 13:56:50|12969|12939|12966.8|12936.8|12969|12939|12966.8|12936.8|0
1634824640000|2021-10-21 13:57:20|12966.7|12936.7|12969|12939|12969|12939|12966.7|12936.7|0
1634824650000|2021-10-21 13:57:30|12970.4|12940.4|12970.3|12940.3|12970.4|12940.4|12970.3|12940.3|0
1634824660000|2021-10-21 13:57:40|12965.8|12945.8|12965.8|12945.8|12965.8|12945.8|12965.8|12945.8|0
1634824680000|2021-10-21 13:58:00|12973.2|12943.2|12973.2|12943.2|12973.2|12943.2|12973.2|12943.2|0
1634824690000|2021-10-21 13:58:10|12975.4|12945.4|12975.4|12945.4|12975.4|12945.4|12975.4|12945.4|0
1634824700000|2021-10-21 13:58:20|12975.6|12945.6|12964.7|12944.7|12975.6|12948.2|12964.7|12944.7|0
1634824710000|2021-10-21 13:58:30|12966|12946|12964.7|12944.7|12972.2|12948.2|12964.7|12941.1|0
1634824720000|2021-10-21 13:58:40|12962.4|12942.4|12962.4|12942.4|12962.4|12942.4|12962.4|12942.4|0
1634824730000|2021-10-21 13:58:50|12963.6|12943.6|12966|12946|12966|12946|12963.6|12943.6|0
1634824740000|2021-10-21 13:59:00|12973.3|12943.3|12974.5|12944.5|12974.5|12944.5|12973.3|12943.3|0
1634824750000|2021-10-21 13:59:10|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|0
1634824760000|2021-10-21 13:59:20|12962.5|12950.5|12966|12946|12966|12950.5|12962.5|12946|5
1634824790000|2021-10-21 13:59:50|12968.4|12948.4|12968.2|12948.2|12968.4|12948.4|12968.2|12948.2|0
1634824800000|2021-10-21 14:00:00|12966|12946|12966|12946|12966|12946|12966|12946|0
1634824810000|2021-10-21 14:00:10|12964.9|12944.9|12967.1|12947.1|12967.1|12947.1|12964.9|12944.9|0
1634824820000|2021-10-21 14:00:20|12965|12945|12965|12945|12965|12945|12965|12945|0
1634824840000|2021-10-21 14:00:40|12966.2|12946.2|12966.2|12946.2|12966.2|12946.2|12966.2|12946.2|0
1634824850000|2021-10-21 14:00:50|||||||||2
1634824870000|2021-10-21 14:01:10|12957.2|12937.2|12954.9|12934.9|12957.2|12937.2|12954.9|12934.9|0
1634824880000|2021-10-21 14:01:20|12955|12935|12957.2|12937.2|12957.2|12937.2|12955|12935|0
1634824900000|2021-10-21 14:01:40|12954.9|12934.9|12954.9|12934.9|12955|12935|12954.9|12934.9|0
1634824910000|2021-10-21 14:01:50|12953.8|12933.8|12952.5|12932.5|12953.8|12933.8|12952.5|12932.5|0
1634824930000|2021-10-21 14:02:10|12952.6|12932.6|12949.4|12937.4|12954.9|12937.4|12949.4|12932.5|0
1634824950000|2021-10-21 14:02:30|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|0
1634824960000|2021-10-21 14:02:40|12952.7|12940.7|12952.7|12940.7|12952.7|12940.7|12952.7|12940.7|0
1634824970000|2021-10-21 14:02:50|12953.8|12941.8|12954.9|12942.9|12954.9|12942.9|12953.8|12941.8|1
1634824990000|2021-10-21 14:03:10|12953.8|12941.8|12953.8|12941.8|12953.8|12941.8|12953.8|12941.8|0
1634825010000|2021-10-21 14:03:30|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|0
1634825050000|2021-10-21 14:04:10|12954.9|12942.9|12954.9|12942.9|12954.9|12942.9|12954.9|12942.9|3
1634825060000|2021-10-21 14:04:20|12959.5|12939.5|12959.5|12939.5|12959.5|12939.5|12959.5|12939.5|6
1634825070000|2021-10-21 14:04:30|12961.7|12941.7|12961.7|12941.7|12961.7|12941.7|12961.7|12941.7|0
1634825080000|2021-10-21 14:04:40|12960.2|12948.2|12961.3|12949.3|12961.3|12949.3|12960.2|12948.2|0
1634825100000|2021-10-21 14:05:00|12960.2|12948.2|12960.2|12948.2|12960.2|12948.2|12960.2|12948.2|0
1634825110000|2021-10-21 14:05:10|12962.4|12950.4|12960.5|12948.5|12962.4|12950.4|12960.5|12948.5|1
1634825140000|2021-10-21 14:05:40|12957.1|12945.1|12951.4|12939.4|12957.1|12945.1|12951.4|12939.4|0
1634825150000|2021-10-21 14:05:50|12952.5|12940.5|12954.8|12934.8|12956.5|12940.5|12952.5|12934.8|4
1634825160000|2021-10-21 14:06:00|12948.4|12936.4|12953.6|12933.6|12953.6|12936.4|12948.4|12933.6|0
1634825170000|2021-10-21 14:06:10|12952.5|12932.5|12946.2|12934.2|12952.5|12936.4|12946.2|12932.5|0
1634825190000|2021-10-21 14:06:30|12943.8|12931.8|12943.1|12931.1|12943.8|12931.8|12943.1|12931.1|1
1634825200000|2021-10-21 14:06:40|12944.2|12932.2|12947.5|12935.5|12947.5|12935.5|12944.2|12932.2|5
1634825210000|2021-10-21 14:06:50|12948.6|12936.6|12943|12931|12948.6|12936.6|12943|12931|0
1634825220000|2021-10-21 14:07:00|12944.1|12932.1|12943|12931|12945.2|12933.2|12943|12931|0
1634825270000|2021-10-21 14:07:50|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|12938.5|12926.5|0
1634825280000|2021-10-21 14:08:00|12943|12931|12940.8|12928.8|12943|12931|12940.8|12928.8|0
1634825290000|2021-10-21 14:08:10|12943|12931|12943|12931|12943|12931|12943|12931|0
1634825310000|2021-10-21 14:08:30|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|0
1634825320000|2021-10-21 14:08:40|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|12948.6|12936.6|0
1634825340000|2021-10-21 14:09:00|12947.5|12935.5|12949.7|12937.7|12949.7|12937.7|12947.5|12935.5|0
1634825370000|2021-10-21 14:09:30|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|0
1634825400000|2021-10-21 14:10:00|12946.4|12934.4|12946.4|12934.4|12946.4|12934.4|12946.4|12934.4|0
1634825410000|2021-10-21 14:10:10|12949.7|12937.7|12949.7|12937.7|12949.7|12937.7|12949.7|12937.7|0
1634825450000|2021-10-21 14:10:50|12951.9|12939.9|12953.1|12941.1|12953.1|12941.1|12951.9|12939.9|0
1634825460000|2021-10-21 14:11:00|12951.9|12939.9|12951.9|12939.9|12951.9|12939.9|12951.9|12939.9|0
1634825480000|2021-10-21 14:11:20|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|12951.9|12939.9|0
1634825490000|2021-10-21 14:11:30|12953.1|12941.1|12962.6|12932.6|12962.6|12942.2|12953.1|12932.6|1
1634825500000|2021-10-21 14:11:40|12957.7|12937.7|12957.7|12937.7|12957.7|12937.7|12957.7|12937.7|0
1634825520000|2021-10-21 14:12:00|12958.8|12938.8|12958.8|12938.8|12958.8|12938.8|12958.8|12938.8|0
1634825540000|2021-10-21 14:12:20|12961.1|12941.1|12962.2|12942.2|12962.2|12942.2|12961.1|12941.1|0
1634825550000|2021-10-21 14:12:30|12961.1|12941.1|12966.5|12936.5|12966.5|12941.1|12961.1|12936.5|0
1634825560000|2021-10-21 14:12:40|12966.4|12936.4|12966.4|12936.4|12966.4|12936.4|12966.4|12936.4|0
1634825570000|2021-10-21 14:12:50|12956.8|12936.8|12955.5|12935.5|12956.8|12936.8|12954.4|12934.4|0
1634825580000|2021-10-21 14:13:00|12955.6|12935.6|12955.6|12935.6|12955.6|12935.6|12954.5|12934.5|0
1634825600000|2021-10-21 14:13:20|12954.5|12934.5|12954.5|12934.5|12954.5|12934.5|12954.5|12934.5|0
1634825610000|2021-10-21 14:13:30|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|0
1634825620000|2021-10-21 14:13:40|12961.2|12941.2|12961.2|12941.2|12961.2|12941.2|12961.2|12941.2|0
1634825630000|2021-10-21 14:13:50|12966.8|12936.8|12968.9|12938.9|12968.9|12938.9|12966.6|12936.6|0
1634825640000|2021-10-21 14:14:00|12969|12939|12966.9|12936.9|12970.1|12940.1|12966.9|12936.9|0
1634825650000|2021-10-21 14:14:10|12965.6|12935.6|12965.8|12935.8|12965.8|12935.8|12965.6|12935.6|0
1634825670000|2021-10-21 14:14:30|12965.7|12935.7|12961.6|12941.6|12965.7|12941.6|12961.6|12935.7|0
1634825710000|2021-10-21 14:15:10|12965|12945|12966.1|12946.1|12966.1|12946.1|12965|12945|0
1634825720000|2021-10-21 14:15:20|12968.5|12948.5|12971.9|12951.9|12971.9|12951.9|12968.5|12948.5|0
1634825730000|2021-10-21 14:15:30|12969.2|12957.2|12971.9|12951.9|12971.9|12957.2|12969.2|12951.9|0
1634825740000|2021-10-21 14:15:40|12968.1|12956.1|12969.2|12957.2|12969.2|12957.2|12968.1|12956.1|0
1634825760000|2021-10-21 14:16:00|12971.9|12951.9|12971.9|12951.9|12971.9|12951.9|12971.9|12951.9|0
1634825770000|2021-10-21 14:16:10|12968.1|12956.1|12973.1|12953.1|12973.1|12956.1|12968.1|12953.1|0
1634825780000|2021-10-21 14:16:20|12970.8|12950.8|12970.8|12950.8|12970.8|12950.8|12970.8|12950.8|0
1634825790000|2021-10-21 14:16:30|12968.6|12948.6|12967|12955|12970.8|12955|12967|12948.6|0
1634825800000|2021-10-21 14:16:40|12971.6|12959.6|12968.5|12948.5|12971.6|12959.6|12968.1|12948.5|0
1634825810000|2021-10-21 14:16:50|12969.7|12949.7|12967|12955|12969.7|12955|12967|12949.7|0
1634825820000|2021-10-21 14:17:00|12970.8|12950.8|12970.8|12950.8|12970.8|12950.8|12970.8|12950.8|0
1634825830000|2021-10-21 14:17:10|12968.6|12948.6|12968.6|12948.6|12968.6|12948.6|12968.6|12948.6|0
1634825840000|2021-10-21 14:17:20|12968.5|12948.5|12962.6|12950.6|12968.5|12950.6|12962.6|12946.2|0
1634825890000|2021-10-21 14:18:10|12962.7|12950.7|12962.7|12950.7|12962.7|12950.7|12962.7|12950.7|0
1634825900000|2021-10-21 14:18:20|12961.5|12949.5|12961.4|12949.4|12961.5|12949.5|12961.4|12949.4|1
1634825910000|2021-10-21 14:18:30|12960.3|12948.3|12960.3|12948.3|12960.3|12948.3|12960.3|12948.3|0
1634825920000|2021-10-21 14:18:40|12962.5|12950.5|12962.7|12950.7|12962.7|12950.7|12962.5|12950.5|0
1634825940000|2021-10-21 14:19:00|12966|12954|12965.9|12953.9|12966|12954|12965.9|12953.9|0
1634825950000|2021-10-21 14:19:10|12968.1|12956.1|12968.1|12956.1|12968.1|12956.1|12968.1|12956.1|0
1634825960000|2021-10-21 14:19:20|12968|12956|12968|12956|12968|12956|12968|12956|0
1634825970000|2021-10-21 14:19:30|12969.1|12957.1|12969.3|12957.3|12969.3|12957.3|12969.1|12957.1|0
1634826000000|2021-10-21 14:20:00|12969.4|12957.4|12969.4|12957.4|12969.4|12957.4|12969.4|12957.4|0
1634826010000|2021-10-21 14:20:10|12971.6|12959.6|12970.5|12958.5|12971.6|12959.6|12970.5|12958.5|0
1634826020000|2021-10-21 14:20:20|12969.2|12957.2|12972.7|12960.7|12973.8|12961.8|12969.2|12957.2|0
1634826040000|2021-10-21 14:20:40|12975.1|12963.1|12975.5|12963.5|12976.3|12964.3|12975.1|12963.1|6
1634826050000|2021-10-21 14:20:50|12971.7|12959.7|12973.1|12953.1|12975.3|12959.7|12967.8|12952|5
1634826060000|2021-10-21 14:21:00|12972|12952|12969.7|12949.7|12972|12952|12969.7|12949.7|7
1634826070000|2021-10-21 14:21:10|12967.5|12947.5|12966.4|12946.4|12967.5|12947.5|12966.4|12946.4|1
1634826080000|2021-10-21 14:21:20|12965|12945|12965|12945|12965|12945|12965|12945|5
1634826090000|2021-10-21 14:21:30|12965.1|12945.1|12965|12945|12965.1|12945.1|12965|12945|0
1634826100000|2021-10-21 14:21:40|12962.8|12942.8|12962.8|12942.8|12962.8|12942.8|12962.8|12942.8|0
1634826110000|2021-10-21 14:21:50|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|0
1634826120000|2021-10-21 14:22:00|12962.9|12942.9|12962.9|12942.9|12962.9|12942.9|12962.9|12942.9|0
1634826130000|2021-10-21 14:22:10|12960.7|12940.7|12956.3|12944.3|12960.7|12944.3|12956.3|12940.7|0
1634826150000|2021-10-21 14:22:30|12956.2|12944.2|12956.2|12944.2|12956.2|12944.2|12956.2|12944.2|0
1634826170000|2021-10-21 14:22:50|12966|12946|12966|12946|12966|12946|12966|12946|0
1634826180000|2021-10-21 14:23:00|12964.9|12944.9|12962.8|12942.8|12964.9|12944.9|12962.8|12942.8|0
1634826200000|2021-10-21 14:23:20|12961.7|12941.7|12961.7|12941.7|12961.7|12941.7|12961.7|12941.7|1
1634826220000|2021-10-21 14:23:40|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|0
1634826230000|2021-10-21 14:23:50|12960.3|12948.3|12960.3|12948.3|12960.3|12948.3|12960.3|12948.3|0
1634826240000|2021-10-21 14:24:00|12958.1|12946.1|12959.5|12939.5|12959.5|12946.1|12955.9|12939.3|5
1634826250000|2021-10-21 14:24:10|12955|12943|12954.9|12942.9|12955|12943|12954.9|12942.9|0
1634826270000|2021-10-21 14:24:30|12953.8|12941.8|12959.9|12939.9|12964.9|12942.9|12953.8|12934.7|6
1634826280000|2021-10-21 14:24:40|12957.5|12937.5|12957.5|12937.5|12957.5|12937.5|12957.5|12937.5|0
1634826290000|2021-10-21 14:24:50|12954|12942|12954|12942|12954|12942|12954|12942|0
1634826300000|2021-10-21 14:25:00|12951.7|12939.7|12952.9|12940.9|12952.9|12940.9|12951.7|12939.7|0
1634826310000|2021-10-21 14:25:10|12954|12942|12954|12942|12954|12942|12954|12942|0
1634826330000|2021-10-21 14:25:30|12953.9|12941.9|12953.2|12941.2|12953.9|12941.9|12953.2|12941.2|1
1634826340000|2021-10-21 14:25:40|12953.4|12941.4|12953.8|12941.8|12953.8|12941.8|12953.4|12941.4|0
1634826350000|2021-10-21 14:25:50|12957.5|12937.5|12957.5|12937.5|12957.5|12937.5|12957.5|12937.5|3
1634826360000|2021-10-21 14:26:00|12955.3|12935.3|12951|12939|12955.3|12939|12951|12935.1|0
1634826370000|2021-10-21 14:26:10|12954.9|12934.9|12950.7|12938.7|12954.9|12938.7|12950.7|12934.9|10
1634826380000|2021-10-21 14:26:20|12954.5|12934.5|12950.7|12938.7|12954.5|12938.7|12950.7|12934.5|0
1634826400000|2021-10-21 14:26:40|12946.3|12934.3|12949.2|12929.2|12950.4|12934.3|12946.1|12929.2|5
1634826410000|2021-10-21 14:26:50|12945|12933|12949.9|12929.9|12949.9|12933|12945|12928.8|0
1634826420000|2021-10-21 14:27:00|12945.2|12933.2|12949.9|12929.9|12949.9|12933.2|12945.2|12929.7|5
1634826430000|2021-10-21 14:27:10|12949.7|12929.7|12945.3|12933.3|12949.7|12934.1|12945.3|12929.5|2
1634826440000|2021-10-21 14:27:20|12949.6|12929.6|12949.7|12929.7|12949.7|12929.7|12949.5|12929.5|0
1634826450000|2021-10-21 14:27:30|12949.6|12929.6|12949.6|12929.6|12949.6|12929.6|12949.6|12929.6|0
1634826470000|2021-10-21 14:27:50|12949.7|12929.7|12946|12934|12949.7|12934|12946|12929.7|0
1634826480000|2021-10-21 14:28:00|12946.1|12934.1|12950|12930|12950|12934.1|12946.1|12930|0
1634826490000|2021-10-21 14:28:10|12946.1|12934.1|12946.1|12934.1|12946.1|12934.1|12946.1|12934.1|0
1634826500000|2021-10-21 14:28:20|12945.7|12933.7|12945.7|12933.7|12945.7|12933.7|12945.7|12933.7|0
1634826520000|2021-10-21 14:28:40|12945.9|12933.9|12945.7|12933.7|12945.9|12933.9|12945.7|12933.7|0
1634826530000|2021-10-21 14:28:50|12946|12934|12946|12934|12946|12934|12946|12934|3
1634826540000|2021-10-21 14:29:00|12945.6|12933.6|12938.8|12926.8|12945.6|12933.6|12938.8|12926.8|1
1634826550000|2021-10-21 14:29:10|12940|12928|12941|12929|12941|12929|12940|12928|0
1634826560000|2021-10-21 14:29:20|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|0
1634826570000|2021-10-21 14:29:30|12940.8|12928.8|12940.6|12928.6|12940.8|12928.8|12940.6|12928.6|0
1634826580000|2021-10-21 14:29:40|12942|12930|12942|12930|12942|12930|12942|12930|0
1634826600000|2021-10-21 14:30:00|12942.1|12930.1|12940.9|12928.9|12942.1|12930.1|12940.9|12928.9|0
1634826610000|2021-10-21 14:30:10|12943.1|12931.1|12943.1|12931.1|12943.1|12931.1|12943.1|12931.1|0
1634826620000|2021-10-21 14:30:20|12943.3|12931.3|12943.3|12931.3|12943.3|12931.3|12943.3|12931.3|0
1634826630000|2021-10-21 14:30:30|12947.4|12927.4|12941.2|12929.2|12947.4|12929.2|12941.2|12925|2
1634826640000|2021-10-21 14:30:40|12940.5|12928.5|12938.7|12926.7|12945|12928.5|12938.7|12925|2
1634826650000|2021-10-21 14:30:50|12942.8|12922.8|12942.8|12922.8|12942.8|12922.8|12942.8|12922.8|0
1634826660000|2021-10-21 14:31:00|12945|12925|12943.9|12923.9|12945|12925|12943.9|12923.9|0
1634826670000|2021-10-21 14:31:10|12945|12925|12938.7|12926.7|12945|12926.7|12938.7|12925|0
1634826690000|2021-10-21 14:31:30|12936.3|12924.3|12936.3|12924.3|12936.3|12924.3|12936.3|12924.3|0
1634826700000|2021-10-21 14:31:40|12935|12923|12935.2|12923.2|12935.2|12923.2|12933.9|12921.9|0
1634826710000|2021-10-21 14:31:50|12933.9|12921.9|12936.3|12924.3|12936.3|12924.3|12933.9|12921.9|19
1634826720000|2021-10-21 14:32:00|12935.1|12923.1|12933.9|12921.9|12935.1|12923.1|12933.9|12921.9|0
1634826730000|2021-10-21 14:32:10|12934.1|12922.1|12936.3|12924.3|12936.3|12924.3|12934.1|12922.1|3
1634826740000|2021-10-21 14:32:20|12938.5|12926.5|12937.6|12925.6|12938.5|12926.5|12937.6|12925.6|3
1634826750000|2021-10-21 14:32:30|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|0
1634826760000|2021-10-21 14:32:40|12937.6|12925.6|12936.4|12924.4|12937.6|12925.6|12936.3|12924.3|3
1634826780000|2021-10-21 14:33:00|12938.7|12926.7|12936.3|12924.3|12938.7|12926.7|12936.3|12924.3|0
1634826790000|2021-10-21 14:33:10|12936.4|12924.4|12936.3|12924.3|12937.6|12925.6|12936.3|12924.3|3
1634826810000|2021-10-21 14:33:30|12938.5|12926.5|12936.3|12924.3|12938.5|12926.5|12936.3|12924.3|0
1634826820000|2021-10-21 14:33:40|12937.4|12925.4|12937.4|12925.4|12937.4|12925.4|12937.4|12925.4|0
1634826830000|2021-10-21 14:33:50|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|0
1634826840000|2021-10-21 14:34:00|12938.5|12926.5|12936.3|12924.3|12938.5|12926.5|12936.3|12924.3|0
1634826850000|2021-10-21 14:34:10|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|1
1634826870000|2021-10-21 14:34:30|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|1
1634826880000|2021-10-21 14:34:40|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|0
1634826890000|2021-10-21 14:34:50|||||||||1
1634826900000|2021-10-21 14:35:00|12939.8|12927.8|12945|12925|12945|12928.9|12939.8|12925|0
1634826910000|2021-10-21 14:35:10|12940.9|12928.9|12943.9|12923.9|12943.9|12928.9|12938.7|12923.9|0
1634826930000|2021-10-21 14:35:30|12945.1|12925.1|12945.1|12925.1|12945.1|12925.1|12945.1|12925.1|0
1634826960000|2021-10-21 14:36:00|12947.3|12927.3|12947.3|12927.3|12947.3|12927.3|12947.3|12927.3|0
1634826970000|2021-10-21 14:36:10|12945.1|12925.1|12936.2|12924.2|12946.2|12928.9|12936.2|12924.2|0
1634826980000|2021-10-21 14:36:20|12936.3|12924.3|12936.5|12924.5|12937.6|12925.6|12936.3|12924.3|0
1634826990000|2021-10-21 14:36:30|12936.3|12924.3|12937.6|12925.6|12938.7|12926.7|12936.3|12924.3|0
1634827000000|2021-10-21 14:36:40|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|1
1634827010000|2021-10-21 14:36:50|||||||||1
1634827040000|2021-10-21 14:37:20|||||||||1
1634827050000|2021-10-21 14:37:30|12940.9|12928.9|12946.2|12926.2|12946.2|12928.9|12940.9|12925.1|2
1634827060000|2021-10-21 14:37:40|12946.3|12926.3|12946.3|12926.3|12946.3|12926.3|12946.3|12926.3|0
1634827070000|2021-10-21 14:37:50|12947.4|12927.4|12948.5|12928.5|12948.5|12928.5|12947.4|12927.4|0
1634827080000|2021-10-21 14:38:00|12947.4|12927.4|12947.4|12927.4|12947.4|12927.4|12947.4|12927.4|0
1634827100000|2021-10-21 14:38:20|12945.1|12925.1|12946.2|12926.2|12946.3|12926.3|12945.1|12925.1|0
1634827110000|2021-10-21 14:38:30|12945.1|12925.1|12946.3|12926.3|12946.3|12926.3|12945.1|12925.1|0
1634827120000|2021-10-21 14:38:40|12946.2|12926.2|12945.1|12925.1|12946.2|12926.2|12945.1|12925.1|0
1634827130000|2021-10-21 14:38:50|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|12938.7|12926.7|0
1634827170000|2021-10-21 14:39:30|12936.3|12924.3|12936.3|12924.3|12936.3|12924.3|12936.3|12924.3|0
1634827190000|2021-10-21 14:39:50|||||||||1
1634827200000|2021-10-21 14:40:00|12937.6|12925.6|12938.7|12926.7|12938.7|12926.7|12937.6|12925.6|1
1634827220000|2021-10-21 14:40:20|12938.6|12926.6|12936.3|12924.3|12938.6|12926.6|12936.3|12924.3|1
1634827230000|2021-10-21 14:40:30|||||||||2
1634827240000|2021-10-21 14:40:40|12936.5|12924.5|12945.4|12933.4|12945.4|12933.4|12936.5|12924.5|1
1634827270000|2021-10-21 14:41:10|12949.9|12937.9|12948.8|12936.8|12949.9|12937.9|12947.6|12935.6|0
1634827290000|2021-10-21 14:41:30|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|12951|12939|0
1634827300000|2021-10-21 14:41:40|12961.9|12931.9|12962|12932|12962|12935.8|12955.8|12930.9|0
1634827310000|2021-10-21 14:41:50|12960.9|12930.9|12960.9|12930.9|12962|12932|12960.9|12930.9|0
1634827320000|2021-10-21 14:42:00|12954.7|12934.7|12960.9|12930.9|12960.9|12934.7|12954.7|12930.9|0
1634827330000|2021-10-21 14:42:10|12963.2|12933.2|12958|12938|12963.2|12938|12958|12933.2|0
1634827340000|2021-10-21 14:42:20|12958.2|12938.2|12959.3|12939.3|12959.3|12939.3|12958.2|12938.2|0
1634827350000|2021-10-21 14:42:30|12959.4|12939.4|12959.1|12939.1|12961.6|12941.6|12959.1|12939.1|0
1634827360000|2021-10-21 14:42:40|12959.3|12939.3|12959.3|12939.3|12959.3|12939.3|12959.3|12939.3|0
1634827390000|2021-10-21 14:43:10|12960.5|12940.5|12964.2|12944.2|12964.2|12944.2|12960.5|12940.5|0
1634827400000|2021-10-21 14:43:20|12962.9|12942.9|12961.3|12949.3|12965.1|12950.4|12961.3|12942.8|0
1634827410000|2021-10-21 14:43:30|12962.4|12950.4|12961.3|12949.3|12966.2|12950.4|12961.3|12946.2|0
1634827420000|2021-10-21 14:43:40|12962.4|12950.4|12962.4|12950.4|12962.4|12950.4|12962.4|12950.4|0
1634827430000|2021-10-21 14:43:50|12963.6|12951.6|12963.5|12951.5|12964.8|12952.8|12963.5|12951.5|0
1634827440000|2021-10-21 14:44:00|12967.9|12947.9|12969.2|12949.2|12969.3|12949.3|12966.9|12946.9|0
1634827450000|2021-10-21 14:44:10|12969.3|12949.3|12969.3|12949.3|12969.3|12949.3|12969.3|12949.3|0
1634827460000|2021-10-21 14:44:20|12969.4|12949.4|12969.4|12949.4|12969.4|12949.4|12969.4|12949.4|0
1634827470000|2021-10-21 14:44:30|12971.7|12951.7|12971.7|12951.7|12971.7|12951.7|12971.7|12951.7|0
1634827490000|2021-10-21 14:44:50|12971.8|12951.8|12971.7|12951.7|12974|12954|12971.7|12951.7|0
1634827500000|2021-10-21 14:45:00|12973.9|12953.9|12974|12954|12974|12954|12972.8|12952.8|0
1634827510000|2021-10-21 14:45:10|12971.8|12951.8|12970.7|12950.7|12971.8|12951.8|12969.4|12949.4|0
1634827520000|2021-10-21 14:45:20|12971.7|12951.7|12973.8|12953.8|12973.8|12953.8|12971.5|12951.5|0
1634827530000|2021-10-21 14:45:30|12974|12954|12972.9|12952.9|12974|12954|12972.9|12952.9|0
1634827540000|2021-10-21 14:45:40|12971.8|12951.8|12972.9|12952.9|12974|12954|12971.8|12951.8|0
1634827550000|2021-10-21 14:45:50|12974|12954|12972.9|12952.9|12974|12954|12971.8|12951.8|0
1634827560000|2021-10-21 14:46:00|12974|12954|12972.5|12952.5|12974|12954|12971.5|12951.5|0
1634827570000|2021-10-21 14:46:10|12971.4|12951.4|12973.6|12953.6|12973.6|12953.6|12971.4|12951.4|0
1634827590000|2021-10-21 14:46:30|12973.8|12953.8|12973.8|12953.8|12973.8|12953.8|12973.8|12953.8|0
1634827630000|2021-10-21 14:47:10|12969.9|12957.9|12972.1|12960.1|12972.1|12960.1|12969.9|12957.9|0
1634827660000|2021-10-21 14:47:40|12976|12956|12973.8|12953.8|12976|12956|12973.8|12953.8|0
1634827670000|2021-10-21 14:47:50|12969.9|12957.9|12972.1|12960.1|12976|12960.1|12969.9|12956|0
1634827680000|2021-10-21 14:48:00|12973.3|12961.3|12973.3|12961.3|12973.3|12961.3|12973.3|12961.3|0
1634827690000|2021-10-21 14:48:10|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|12972.1|12960.1|1
1634827710000|2021-10-21 14:48:30|12972.3|12960.3|12974.5|12962.5|12974.5|12962.5|12972.3|12960.3|0
1634827720000|2021-10-21 14:48:40|12976.9|12964.9|12972.1|12960.1|12976.9|12964.9|12972.1|12960.1|0
1634827730000|2021-10-21 14:48:50|12986.8|12956.8|12984.3|12964.3|12989.3|12964.3|12981.4|12956.8|38
1634827740000|2021-10-21 14:49:00|12983.2|12963.2|12982|12962|12984.3|12964.3|12982|12962|0
1634827750000|2021-10-21 14:49:10|12982.1|12962.1|12984.3|12964.3|12984.3|12964.3|12982.1|12962.1|0
1634827760000|2021-10-21 14:49:20|12982|12962|12982|12962|12982|12962|12982|12962|0
1634827770000|2021-10-21 14:49:30|12984.2|12964.2|12984.1|12964.1|12984.2|12964.2|12984.1|12964.1|0
1634827820000|2021-10-21 14:50:20|12981.3|12969.3|12981.3|12969.3|12981.3|12969.3|12981.3|12969.3|0
1634827830000|2021-10-21 14:50:30|12983.5|12971.5|12985.2|12965.2|12985.2|12971.5|12981.3|12965.2|0
1634827840000|2021-10-21 14:50:40|12982.4|12970.4|12982.4|12970.4|12984.1|12970.4|12982.4|12964.1|0
1634827850000|2021-10-21 14:50:50|12982.6|12970.6|12982.4|12970.4|12984.8|12972.8|12982.4|12970.4|0
1634827870000|2021-10-21 14:51:10|12986.3|12966.3|12981.3|12969.3|12986.3|12969.3|12980.1|12965.2|0
1634827880000|2021-10-21 14:51:20|12986.3|12966.3|12986.3|12966.3|12986.3|12970.4|12980.2|12966.3|0
1634827890000|2021-10-21 14:51:30|12985.2|12965.2|12982.4|12970.4|12985.2|12970.4|12982.4|12965.2|0
1634827900000|2021-10-21 14:51:40|12986.3|12966.3|12983.5|12971.5|12986.3|12971.5|12982.4|12965.2|0
1634827910000|2021-10-21 14:51:50|12983.7|12971.7|12986.2|12974.2|12986.2|12974.2|12983.7|12971.7|2
1634827950000|2021-10-21 14:52:30|12982.8|12970.8|12982.8|12970.8|12982.8|12970.8|12982.8|12970.8|0
1634827990000|2021-10-21 14:53:10|12981.7|12969.7|12981.7|12969.7|12981.7|12969.7|12981.7|12969.7|0
1634828040000|2021-10-21 14:54:00|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|0
1634828050000|2021-10-21 14:54:10|12981.4|12961.4|12981.4|12961.4|12981.4|12961.4|12981.4|12961.4|3
1634828110000|2021-10-21 14:55:10|12981.7|12951.7|12981.7|12951.7|12981.7|12951.7|12981.7|12951.7|0
1634828120000|2021-10-21 14:55:20|12979.4|12949.4|12979.2|12949.2|12980.5|12950.5|12979.2|12949.2|0
1634828130000|2021-10-21 14:55:30|12978.1|12948.1|12978.1|12948.1|12978.1|12948.1|12978.1|12948.1|0
1634828140000|2021-10-21 14:55:40|12971.9|12951.9|12971.6|12951.6|12971.9|12951.9|12971.6|12951.6|0
1634828150000|2021-10-21 14:55:50|12969.4|12949.4|12967.1|12947.1|12969.4|12949.4|12967.1|12947.1|0
1634828160000|2021-10-21 14:56:00|12968.2|12948.2|12967.1|12947.1|12968.2|12948.2|12967.1|12947.1|0
1634828170000|2021-10-21 14:56:10|12966|12946|12966|12946|12966|12946|12964.8|12944.8|0
1634828200000|2021-10-21 14:56:40|12965.9|12945.9|12964.8|12944.8|12965.9|12945.9|12964.8|12944.8|0
1634828210000|2021-10-21 14:56:50|12958.4|12946.4|12958.4|12946.4|12958.4|12946.4|12958.4|12946.4|0
1634828220000|2021-10-21 14:57:00|12963.6|12943.6|12966|12946|12966|12946|12963.6|12943.6|0
1634828240000|2021-10-21 14:57:20|12967.1|12947.1|12967.1|12947.1|12967.1|12947.1|12967.1|12947.1|0
1634828250000|2021-10-21 14:57:30|12966|12946|12964.8|12944.8|12966|12946|12964.8|12944.8|0
1634828260000|2021-10-21 14:57:40|12963.7|12943.7|12963.7|12943.7|12963.7|12943.7|12963.7|12943.7|0
1634828270000|2021-10-21 14:57:50|12959.5|12947.5|12963.7|12943.7|12963.7|12947.5|12959.5|12943.7|0
1634828280000|2021-10-21 14:58:00|12960.6|12948.6|12960.6|12948.6|12960.6|12948.6|12960.6|12948.6|0
1634828310000|2021-10-21 14:58:30|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|0
1634828330000|2021-10-21 14:58:50|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|0
1634828340000|2021-10-21 14:59:00|12961.8|12949.8|12960.6|12948.6|12961.8|12949.8|12960.6|12948.6|0
1634828360000|2021-10-21 14:59:20|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|0
1634828370000|2021-10-21 14:59:30|12958.4|12946.4|12958.4|12946.4|12958.4|12946.4|12958.4|12946.4|1
1634828390000|2021-10-21 14:59:50|12956|12944|12956|12944|12956|12944|12956|12944|0
1634828400000|2021-10-21 15:00:00|12957.2|12945.2|12956.2|12944.2|12957.2|12945.2|12956|12944|0
1634828410000|2021-10-21 15:00:10|12956|12944|12956|12944|12957.3|12945.3|12956|12944|4
1634828420000|2021-10-21 15:00:20|12954.9|12942.9|12954.9|12942.9|12954.9|12942.9|12954.8|12942.8|1
1634828430000|2021-10-21 15:00:30|12954.8|12942.8|12954.9|12942.9|12954.9|12942.9|12954.8|12942.8|1
1634828440000|2021-10-21 15:00:40|12956.1|12944.1|12954.9|12942.9|12956.1|12944.1|12954.9|12942.9|0
1634828450000|2021-10-21 15:00:50|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|2
1634828480000|2021-10-21 15:01:20|12954.8|12942.8|12953.7|12941.7|12954.8|12942.8|12953.7|12941.7|0
1634828500000|2021-10-21 15:01:40|12954.9|12942.9|12954.9|12942.9|12954.9|12942.9|12954.9|12942.9|1
1634828510000|2021-10-21 15:01:50|||||||||1
1634828520000|2021-10-21 15:02:00|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|12956.1|12944.1|1
1634828530000|2021-10-21 15:02:10|12955.9|12943.9|12955.9|12943.9|12955.9|12943.9|12955.9|12943.9|1
1634828570000|2021-10-21 15:02:50|12953.7|12941.7|12953.7|12941.7|12953.7|12941.7|12953.7|12941.7|5
1634828580000|2021-10-21 15:03:00|12955.9|12935.9|12956.9|12936.9|12957|12937|12955.9|12935.9|3
1634828590000|2021-10-21 15:03:10|12958.1|12938.1|12958.1|12938.1|12958.1|12938.1|12958.1|12938.1|0
1634828600000|2021-10-21 15:03:20|12960.5|12940.5|12960.4|12940.4|12961.6|12941.6|12960.4|12940.4|0
1634828610000|2021-10-21 15:03:30|12959.3|12939.3|12959.3|12939.3|12959.3|12939.3|12959.3|12939.3|0
1634828620000|2021-10-21 15:03:40|12959.4|12939.4|12960.5|12940.5|12960.5|12940.5|12959.4|12939.4|0
1634828630000|2021-10-21 15:03:50|12961.6|12941.6|12961.6|12941.6|12961.6|12941.6|12961.6|12941.6|0
1634828650000|2021-10-21 15:04:10|12960.5|12940.5|12961.6|12941.6|12961.6|12941.6|12960.5|12940.5|0
1634828660000|2021-10-21 15:04:20|12966.8|12936.8|12966.8|12936.8|12966.8|12936.8|12966.8|12936.8|0
1634828670000|2021-10-21 15:04:30|12967.9|12937.9|12960.4|12940.4|12967.9|12941.6|12960.4|12937.9|0
1634828680000|2021-10-21 15:04:40|12959.3|12939.3|12959.3|12939.3|12959.3|12939.3|12959.3|12939.3|0
1634828720000|2021-10-21 15:05:20|12957|12937|12956.9|12936.9|12957|12937|12956.9|12936.9|0
1634828740000|2021-10-21 15:05:40|12955.7|12935.7|12954.5|12934.5|12955.7|12935.7|12954.5|12934.5|0
1634828750000|2021-10-21 15:05:50|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|0
1634828770000|2021-10-21 15:06:10|12952.3|12932.3|12948.2|12936.2|12953.4|12937.4|12948.2|12932.3|0
1634828780000|2021-10-21 15:06:20|12952.3|12932.3|12949.3|12937.3|12953.4|12937.3|12949.3|12932.3|0
1634828790000|2021-10-21 15:06:30|12948.2|12936.2|12954.5|12934.5|12954.5|12936.2|12948.2|12932.4|0
1634828800000|2021-10-21 15:06:40|12947.1|12935.1|12953.4|12933.4|12953.4|12936.2|12947.1|12933.4|0
1634828810000|2021-10-21 15:06:50|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|0
1634828820000|2021-10-21 15:07:00|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|0
1634828840000|2021-10-21 15:07:20|12954.6|12934.6|12954.6|12934.6|12954.6|12934.6|12954.6|12934.6|0
1634828890000|2021-10-21 15:08:10|12948.2|12936.2|12948.2|12936.2|12953.4|12936.2|12948.2|12933.4|0
1634828900000|2021-10-21 15:08:20|12953.4|12933.4|12947.4|12935.4|12953.4|12936.2|12947.4|12933.4|2
1634828980000|2021-10-21 15:09:40|12946.3|12934.3|12946.3|12934.3|12946.3|12934.3|12946.3|12934.3|0
1634828990000|2021-10-21 15:09:50|12947.4|12935.4|12947.4|12935.4|12947.4|12935.4|12947.4|12935.4|1
1634829010000|2021-10-21 15:10:10|12949.6|12937.6|12949.6|12937.6|12949.6|12937.6|12949.6|12937.6|0
1634829020000|2021-10-21 15:10:20|12946.3|12934.3|12946.3|12934.3|12946.3|12934.3|12946.3|12934.3|0
1634829060000|2021-10-21 15:11:00|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|0
1634829100000|2021-10-21 15:11:40|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|12944.1|12932.1|0
1634829130000|2021-10-21 15:12:10|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|12942.9|12930.9|0
1634829150000|2021-10-21 15:12:30|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|0
1634829200000|2021-10-21 15:13:20|12945.3|12933.3|12945.3|12933.3|12945.3|12933.3|12945.3|12933.3|0
1634829220000|2021-10-21 15:13:40|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|1
1634829240000|2021-10-21 15:14:00|12947.6|12935.6|12947.6|12935.6|12947.6|12935.6|12947.6|12935.6|0
1634829270000|2021-10-21 15:14:30|12945.3|12933.3|12945.3|12933.3|12945.3|12933.3|12945.3|12933.3|0
1634829300000|2021-10-21 15:15:00|12944.2|12932.2|12943.1|12931.1|12944.2|12932.2|12943.1|12931.1|0
1634829350000|2021-10-21 15:15:50|12943|12931|12943|12931|12943|12931|12943|12931|16
1634829360000|2021-10-21 15:16:00|12941.8|12929.8|12940.7|12928.7|12941.8|12929.8|12940.7|12928.7|0
1634829370000|2021-10-21 15:16:10|12938.4|12926.4|12938.5|12918.5|12938.5|12926.4|12936|12918.3|1
1634829380000|2021-10-21 15:16:20|12939.6|12919.6|12942.2|12922.2|12942.2|12922.2|12939.6|12919.6|0
1634829390000|2021-10-21 15:16:30|12944.5|12924.5|12944.5|12924.5|12944.5|12924.5|12944.5|12924.5|0
1634829400000|2021-10-21 15:16:40|12942.8|12930.8|12941.7|12929.7|12946.7|12930.8|12941.7|12926.7|0
1634829410000|2021-10-21 15:16:50|12946.7|12926.7|12946.7|12926.7|12946.7|12926.7|12946.7|12926.7|0
1634829420000|2021-10-21 15:17:00|12944.5|12924.5|12944.5|12924.5|12944.5|12924.5|12944.5|12924.5|0
1634829450000|2021-10-21 15:17:30|12942.8|12930.8|12945.6|12925.6|12945.6|12930.8|12942.8|12925.6|0
1634829460000|2021-10-21 15:17:40|12941.7|12929.7|12945.6|12925.6|12945.6|12930.8|12941.7|12925.6|0
1634829510000|2021-10-21 15:18:30|12944.5|12924.5|12942.1|12922.1|12944.5|12924.5|12942.1|12922.1|0
1634829520000|2021-10-21 15:18:40|12941|12921|12939.7|12919.7|12941|12921|12939.7|12919.7|0
1634829540000|2021-10-21 15:19:00|12935.6|12923.6|12939.7|12919.7|12941|12923.6|12933.4|12919.7|0
1634829550000|2021-10-21 15:19:10|12942.1|12922.1|12941|12921|12942.1|12922.1|12941|12921|0
1634829560000|2021-10-21 15:19:20|12942.1|12922.1|12939.7|12919.7|12942.1|12922.1|12939.7|12919.7|0
1634829580000|2021-10-21 15:19:40|12939.8|12919.8|12939.8|12919.8|12939.8|12919.8|12939.8|12919.8|0
1634829590000|2021-10-21 15:19:50|12933.4|12921.4|12942.1|12922.1|12942.1|12922.1|12933.4|12917.5|0
1634829600000|2021-10-21 15:20:00|12943.2|12923.2|12939.8|12919.8|12944.5|12924.5|12939.8|12919.8|0
1634829610000|2021-10-21 15:20:10|12938.6|12918.6|12939.8|12919.8|12939.8|12919.8|12938.6|12918.6|0
1634829620000|2021-10-21 15:20:20|12941|12921|12941|12921|12941|12921|12941|12921|0
1634829630000|2021-10-21 15:20:30|12940.9|12920.9|12926|12914|12940.9|12920.9|12921.3|12909.3|3
1634829640000|2021-10-21 15:20:40|12931.3|12911.3|12931.3|12911.3|12931.3|12911.3|12931.3|12911.3|0
1634829660000|2021-10-21 15:21:00|12927.1|12915.1|12926|12914|12930.2|12915.1|12921.3|12909.3|0
1634829670000|2021-10-21 15:21:10|12932.4|12912.4|12931.3|12911.3|12932.4|12912.4|12931.3|12911.3|0
1634829680000|2021-10-21 15:21:20|12934.8|12914.8|12932.5|12912.5|12934.8|12914.8|12932.5|12912.5|0
1634829690000|2021-10-21 15:21:30|12934.8|12914.8|12934.8|12914.8|12934.8|12914.8|12934.8|12914.8|0
1634829700000|2021-10-21 15:21:40|12936|12916|12937.1|12917.1|12937.1|12917.1|12936|12916|0
1634829710000|2021-10-21 15:21:50|12933.4|12921.4|12939.8|12919.8|12939.8|12921.4|12933.4|12919.8|0
1634829720000|2021-10-21 15:22:00|12940.9|12920.9|12942|12922|12942|12922|12940.9|12920.9|0
1634829730000|2021-10-21 15:22:10|12943.2|12923.2|12944.4|12924.4|12944.4|12927|12937.9|12922.1|0
1634829740000|2021-10-21 15:22:20|12940.6|12928.6|12942.9|12930.9|12942.9|12930.9|12940.6|12928.6|0
1634829750000|2021-10-21 15:22:30|12946.7|12926.7|12945.6|12925.6|12946.7|12930.9|12942.9|12925.6|0
1634829760000|2021-10-21 15:22:40|12944.4|12924.4|12945.2|12933.2|12945.2|12933.2|12942.9|12924.4|0
1634829770000|2021-10-21 15:22:50|12945.4|12933.4|12947.6|12935.6|12947.6|12935.6|12945.4|12933.4|0
1634829780000|2021-10-21 15:23:00|12946.3|12934.3|12946.3|12934.3|12946.3|12934.3|12946.3|12934.3|0
1634829790000|2021-10-21 15:23:10|12944|12932|12942.9|12930.9|12944|12932|12942.9|12930.9|0
1634829800000|2021-10-21 15:23:20|12946.7|12926.7|12944.4|12924.4|12946.7|12926.7|12944.4|12924.4|0
1634829840000|2021-10-21 15:24:00|12938|12926|12938|12926|12938|12926|12938|12926|0
1634829870000|2021-10-21 15:24:30|12942.1|12922.1|12944.4|12924.4|12944.4|12924.4|12942.1|12922.1|0
1634829900000|2021-10-21 15:25:00|12943.3|12923.3|12944.4|12924.4|12944.4|12924.4|12943.3|12923.3|0
1634829910000|2021-10-21 15:25:10|12945.5|12925.5|12942.7|12930.7|12945.5|12930.7|12941.6|12925.5|0
1634829970000|2021-10-21 15:26:10|12942.9|12930.9|12942.8|12930.8|12942.9|12930.9|12942.8|12930.8|0
1634829990000|2021-10-21 15:26:30|12942.9|12930.9|12945.1|12933.1|12945.1|12933.1|12942.9|12930.9|0
1634830020000|2021-10-21 15:27:00|12945|12933|12942.8|12930.8|12945|12933|12942.8|12930.8|0
1634830030000|2021-10-21 15:27:10|12943.9|12931.9|12943.9|12931.9|12943.9|12931.9|12943.9|12931.9|0
1634830040000|2021-10-21 15:27:20|12944|12932|12945.1|12933.1|12945.1|12933.1|12944|12932|0
1634830110000|2021-10-21 15:28:30|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|0
1634830120000|2021-10-21 15:28:40|12947.4|12935.4|12946.2|12934.2|12947.4|12935.4|12946.2|12934.2|0
1634830140000|2021-10-21 15:29:00|12946.4|12934.4|12946.2|12934.2|12946.4|12934.4|12946.2|12934.2|0
1634830150000|2021-10-21 15:29:10|12945.1|12933.1|12945.1|12933.1|12945.1|12933.1|12945.1|12933.1|0
1634830170000|2021-10-21 15:29:30|12945|12933|12943.9|12931.9|12945|12933|12943.9|12931.9|0
1634830180000|2021-10-21 15:29:40|12945.1|12933.1|12945|12933|12945.1|12933.1|12943.9|12931.9|0
1634830190000|2021-10-21 15:29:50|12945.1|12933.1|12947.5|12935.5|12947.5|12935.5|12944|12932|0
1634830200000|2021-10-21 15:30:00|12945.1|12933.1|12945.1|12933.1|12945.1|12933.1|12945.1|12933.1|0
1634830210000|2021-10-21 15:30:10|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|0
1634830230000|2021-10-21 15:30:30|12947.4|12935.4|12945.1|12933.1|12947.4|12935.4|12945.1|12933.1|0
1634830250000|2021-10-21 15:30:50|12946.4|12934.4|12947.2|12935.2|12948.4|12936.4|12946.4|12934.4|1
1634830260000|2021-10-21 15:31:00|12948.4|12936.4|12949.6|12937.6|12949.6|12937.6|12948.4|12936.4|0
1634830270000|2021-10-21 15:31:10|12948.4|12936.4|12948.4|12936.4|12949.6|12937.6|12947.2|12935.2|0
1634830280000|2021-10-21 15:31:20|12950|12930|12950|12930|12950|12930|12950|12930|0
1634830290000|2021-10-21 15:31:30|12946.1|12934.1|12946.1|12934.1|12946.1|12934.1|12946.1|12934.1|0
1634830300000|2021-10-21 15:31:40|12947.2|12935.2|12950|12930|12950|12935.2|12947.2|12930|0
1634830310000|2021-10-21 15:31:50|12948.9|12928.9|12947.2|12935.2|12948.9|12935.2|12947.2|12927.8|0
1634830320000|2021-10-21 15:32:00|12948.9|12928.9|12948.9|12928.9|12948.9|12928.9|12948.9|12928.9|0
1634830330000|2021-10-21 15:32:10|12950|12930|12950|12930|12950|12930|12950|12930|0
1634830340000|2021-10-21 15:32:20|12946.1|12934.1|12947.2|12935.2|12947.2|12935.2|12946.1|12934.1|0
1634830350000|2021-10-21 15:32:30|12947.3|12935.3|12945.3|12933.3|12948.9|12935.3|12945.3|12928.9|0
1634830420000|2021-10-21 15:33:40|12940.8|12928.8|12940.8|12928.8|12943.1|12931.1|12940.8|12928.8|0
1634830430000|2021-10-21 15:33:50|12945.7|12925.7|12944.4|12924.4|12945.7|12925.7|12944.4|12924.4|3
1634830440000|2021-10-21 15:34:00|12939.2|12927.2|12943.3|12923.3|12943.3|12927.2|12938.1|12923.3|0
1634830470000|2021-10-21 15:34:30|12939.2|12927.2|12942.2|12922.2|12943.3|12927.2|12938.1|12922.2|0
1634830500000|2021-10-21 15:35:00|12938.1|12926.1|12938.1|12926.1|12938.1|12926.1|12938.1|12926.1|0
1634830520000|2021-10-21 15:35:20|12942.2|12922.2|12942.2|12922.2|12942.2|12922.2|12942.2|12922.2|0
1634830530000|2021-10-21 15:35:30|12943.3|12923.3|12943.3|12923.3|12943.3|12923.3|12943.3|12923.3|0
1634830540000|2021-10-21 15:35:40|12942.2|12922.2|12944.4|12924.4|12944.4|12924.4|12942.2|12922.2|0
1634830550000|2021-10-21 15:35:50|12940.2|12928.2|12940.2|12928.2|12940.2|12928.2|12940.2|12928.2|0
1634830560000|2021-10-21 15:36:00|12939.1|12927.1|12941.4|12929.4|12941.4|12929.4|12937.8|12925.8|9
1634830570000|2021-10-21 15:36:10|12940.2|12928.2|12939.1|12927.1|12940.2|12928.2|12938.9|12926.9|0
1634830590000|2021-10-21 15:36:30|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|1
1634830600000|2021-10-21 15:36:40|12937|12925|12935.7|12923.7|12937|12925|12935.7|12923.7|0
1634830610000|2021-10-21 15:36:50|12935.8|12923.8|12939.2|12927.2|12939.2|12927.2|12935.8|12923.8|0
1634830620000|2021-10-21 15:37:00|12938.1|12926.1|12935.7|12923.7|12938.1|12926.1|12935.7|12923.7|0
1634830640000|2021-10-21 15:37:20|12933.3|12921.3|12935.7|12923.7|12935.7|12923.7|12933.3|12921.3|0
1634830650000|2021-10-21 15:37:30|12935.6|12923.6|12935.6|12923.6|12935.6|12923.6|12935.6|12923.6|0
1634830670000|2021-10-21 15:37:50|12935.7|12923.7|12935.7|12923.7|12935.7|12923.7|12935.7|12923.7|2
1634830680000|2021-10-21 15:38:00|12936.8|12924.8|12935.6|12923.6|12936.8|12924.8|12935.6|12923.6|0
1634830690000|2021-10-21 15:38:10|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|12936.8|12924.8|4
1634830700000|2021-10-21 15:38:20|12936.7|12924.7|12935.6|12923.6|12936.7|12924.7|12935.6|12923.6|0
1634830750000|2021-10-21 15:39:10|12933.1|12921.1|12933.1|12921.1|12933.1|12921.1|12933.1|12921.1|2
1634830760000|2021-10-21 15:39:20|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|1
1634830770000|2021-10-21 15:39:30|12933.2|12921.2|12933.2|12921.2|12933.2|12921.2|12933.2|12921.2|0
1634830780000|2021-10-21 15:39:40|12933.1|12921.1|12932.1|12920.1|12933.1|12921.1|12930.9|12918.9|0
1634830810000|2021-10-21 15:40:10|12930.9|12918.9|12930.9|12918.9|12932.1|12920.1|12930.9|12918.9|0
1634830830000|2021-10-21 15:40:30|12931|12919|12932.1|12920.1|12932.1|12920.1|12931|12919|0
1634830840000|2021-10-21 15:40:40|12933.2|12921.2|12933.2|12921.2|12933.2|12921.2|12933.2|12921.2|0
1634830850000|2021-10-21 15:40:50|12933.4|12921.4|12935.6|12923.6|12935.6|12923.6|12933.4|12921.4|0
1634830860000|2021-10-21 15:41:00|12934.5|12922.5|12934.3|12922.3|12934.5|12922.5|12934.3|12922.3|0
1634830870000|2021-10-21 15:41:10|12933.2|12921.2|12933.2|12921.2|12933.2|12921.2|12933.2|12921.2|0
1634830880000|2021-10-21 15:41:20|12933.4|12921.4|12933.2|12921.2|12933.4|12921.4|12933.2|12921.2|0
1634830890000|2021-10-21 15:41:30|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|3
1634830900000|2021-10-21 15:41:40|12928.6|12916.6|12928.6|12916.6|12928.6|12916.6|12928.6|12916.6|0
1634830910000|2021-10-21 15:41:50|||||||||1
1634830930000|2021-10-21 15:42:10|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|2
1634830940000|2021-10-21 15:42:20|12929.5|12917.5|12928.4|12916.4|12929.5|12917.5|12928.4|12916.4|6
1634830950000|2021-10-21 15:42:30|12928.2|12916.2|12928.2|12916.2|12928.2|12916.2|12928.2|12916.2|0
1634830970000|2021-10-21 15:42:50|12928.1|12916.1|12925.9|12913.9|12928.1|12916.1|12925.9|12913.9|0
1634830980000|2021-10-21 15:43:00|12926|12914|12925.9|12913.9|12926|12914|12925.9|12913.9|0
1634831010000|2021-10-21 15:43:30|12927.1|12915.1|12928.2|12916.2|12928.2|12916.2|12927.1|12915.1|0
1634831020000|2021-10-21 15:43:40|12927.1|12915.1|12927.1|12915.1|12927.1|12915.1|12927.1|12915.1|0
1634831030000|2021-10-21 15:43:50|12927|12915|12928.2|12916.2|12928.2|12916.2|12925.9|12913.9|0
1634831040000|2021-10-21 15:44:00|12927.1|12915.1|12929.5|12917.5|12929.5|12917.5|12927.1|12915.1|1
1634831050000|2021-10-21 15:44:10|12929.4|12917.4|12928.2|12916.2|12929.4|12917.4|12928.2|12916.2|0
1634831060000|2021-10-21 15:44:20|12928.3|12916.3|12930.6|12918.6|12930.6|12918.6|12928.3|12916.3|0
1634831080000|2021-10-21 15:44:40|||||||||2
1634831090000|2021-10-21 15:44:50|12933|12921|12934.4|12922.4|12934.4|12922.4|12933|12921|0
1634831100000|2021-10-21 15:45:00|12934.2|12922.2|12930.8|12918.8|12934.2|12922.2|12930.8|12918.8|0
1634831110000|2021-10-21 15:45:10|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|12929.6|12917.6|0
1634831120000|2021-10-21 15:45:20|12929.5|12917.5|12928.4|12916.4|12929.5|12917.5|12928.4|12916.4|1
1634831140000|2021-10-21 15:45:40|12928.7|12916.7|12930.9|12918.9|12930.9|12918.9|12928.7|12916.7|7
1634831150000|2021-10-21 15:45:50|12928.7|12916.7|12931|12919|12935.2|12919|12928.7|12915.2|16
1634831160000|2021-10-21 15:46:00|12928.8|12916.8|12928.8|12916.8|12928.8|12916.8|12928.7|12916.7|0
1634831170000|2021-10-21 15:46:10|12929.9|12917.9|12931|12919|12931|12919|12929.9|12917.9|0
1634831210000|2021-10-21 15:46:50|12933.3|12921.3|12928.7|12916.7|12933.3|12921.3|12928.7|12916.7|0
1634831240000|2021-10-21 15:47:20|12929.9|12917.9|12931|12919|12931|12919|12929.9|12917.9|0
1634831260000|2021-10-21 15:47:40|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1634831270000|2021-10-21 15:47:50|12931|12919|12931|12919|12931|12919|12931|12919|0
1634831340000|2021-10-21 15:49:00|12929.9|12917.9|12933.3|12921.3|12933.3|12921.3|12929.9|12917.9|0
1634831350000|2021-10-21 15:49:10|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|0
1634831360000|2021-10-21 15:49:20|12935.6|12923.6|12938|12926|12938|12926|12935.6|12923.6|0
1634831370000|2021-10-21 15:49:30|12942.3|12922.3|12942.3|12922.3|12942.3|12922.3|12942.3|12922.3|2
1634831390000|2021-10-21 15:49:50|12941.2|12921.2|12940.6|12928.6|12942.3|12928.6|12940.6|12921.2|0
1634831400000|2021-10-21 15:50:00|12939.5|12927.5|12943.4|12923.4|12943.4|12927.5|12939.5|12923.4|0
1634831410000|2021-10-21 15:50:10|12942.3|12922.3|12942.3|12922.3|12942.3|12922.3|12942.3|12922.3|0
1634831420000|2021-10-21 15:50:20|12940|12920|12942.3|12922.3|12942.3|12922.3|12940|12920|0
1634831460000|2021-10-21 15:51:00|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|0
1634831480000|2021-10-21 15:51:20|12940.8|12928.8|12942.3|12922.3|12943.5|12928.8|12940.8|12922.3|0
1634831490000|2021-10-21 15:51:30|12940.7|12928.7|12940.8|12928.8|12940.8|12928.8|12938.3|12926.3|0
1634831510000|2021-10-21 15:51:50|12943.5|12923.5|12943.5|12923.5|12943.5|12923.5|12943.5|12923.5|0
1634831520000|2021-10-21 15:52:00|12942.4|12922.4|12942.4|12922.4|12942.4|12922.4|12942.4|12922.4|0
1634831540000|2021-10-21 15:52:20|12943.5|12923.5|12940.8|12928.8|12943.5|12928.8|12940.8|12922.4|0
1634831560000|2021-10-21 15:52:40|12940.9|12928.9|12941.9|12929.9|12941.9|12929.9|12940.9|12928.9|0
1634831570000|2021-10-21 15:52:50|12942|12930|12943.2|12931.2|12945.5|12933.5|12942|12930|0
1634831580000|2021-10-21 15:53:00|||||||||3
1634831610000|2021-10-21 15:53:30|12941.9|12929.9|12941.9|12929.9|12941.9|12929.9|12941.9|12929.9|0
1634831620000|2021-10-21 15:53:40|12940.7|12928.7|12939.3|12927.3|12940.7|12928.7|12939.3|12927.3|0
1634831630000|2021-10-21 15:53:50|12937.1|12925.1|12938.2|12926.2|12938.2|12926.2|12937.1|12925.1|0
1634831640000|2021-10-21 15:54:00|12937.1|12925.1|12937.1|12925.1|12937.1|12925.1|12937.1|12925.1|0
1634831650000|2021-10-21 15:54:10|12938.2|12926.2|12938.2|12926.2|12938.2|12926.2|12938.2|12926.2|0
1634831660000|2021-10-21 15:54:20|12937.1|12925.1|12933.4|12921.4|12937.1|12925.1|12933.4|12921.4|0
1634831670000|2021-10-21 15:54:30|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|12935.8|12923.8|0
1634831700000|2021-10-21 15:55:00|12935.9|12923.9|12937.2|12925.2|12937.2|12925.2|12935.9|12923.9|0
1634831720000|2021-10-21 15:55:20|12938.4|12926.4|12940.7|12928.7|12940.7|12928.7|12938.4|12926.4|0
1634831730000|2021-10-21 15:55:30|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|0
1634831740000|2021-10-21 15:55:40|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|0
1634831760000|2021-10-21 15:56:00|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|0
1634831770000|2021-10-21 15:56:10|12939.6|12927.6|12939.7|12927.7|12939.7|12927.7|12938.4|12926.4|1
1634831780000|2021-10-21 15:56:20|12938.4|12926.4|12939.7|12927.7|12939.7|12927.7|12938.4|12926.4|0
1634831790000|2021-10-21 15:56:30|12939.6|12927.6|12938.3|12926.3|12939.6|12927.6|12938.3|12926.3|0
1634831800000|2021-10-21 15:56:40|12937.3|12925.3|12936.1|12924.1|12938.5|12926.5|12936.1|12924.1|1
1634831810000|2021-10-21 15:56:50|12938.5|12926.5|12940.7|12928.7|12940.7|12928.7|12938.5|12926.5|0
1634831840000|2021-10-21 15:57:20|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|0
1634831850000|2021-10-21 15:57:30|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|12940.7|12928.7|0
1634831860000|2021-10-21 15:57:40|12939.6|12927.6|12936.1|12924.1|12939.6|12927.6|12936|12924|2
1634831880000|2021-10-21 15:58:00|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|0
1634831900000|2021-10-21 15:58:20|12936|12924|12933.7|12921.7|12936|12924|12933.7|12921.7|7
1634831910000|2021-10-21 15:58:30|12936|12924|12936|12924|12936|12924|12936|12924|0
1634831930000|2021-10-21 15:58:50|12934.8|12922.8|12934.4|12922.4|12934.8|12922.8|12933.5|12921.5|2
1634831940000|2021-10-21 15:59:00|12933.3|12921.3|12931|12919|12933.3|12921.3|12931|12919|0
1634831950000|2021-10-21 15:59:10|12930.8|12918.8|12929.7|12917.7|12930.8|12918.8|12929.7|12917.7|1
1634831970000|2021-10-21 15:59:30|12928.6|12916.6|12928.3|12916.3|12928.6|12916.6|12928.3|12916.3|2
1634831980000|2021-10-21 15:59:40|12926.1|12914.1|12927.2|12915.2|12927.2|12915.2|12926|12914|0
1634831990000|2021-10-21 15:59:50|12928.5|12916.5|12929.5|12917.5|12929.6|12917.6|12928.5|12916.5|0
1634832000000|2021-10-21 16:00:00|12928.3|12916.3|12926|12914|12928.3|12916.3|12926|12914|0
1634832010000|2021-10-21 16:00:10|12926.1|12914.1|12928.3|12916.3|12928.3|12916.3|12926.1|12914.1|0
1634832020000|2021-10-21 16:00:20|12927.2|12915.2|12926|12914|12927.2|12915.2|12926|12914|1
1634832030000|2021-10-21 16:00:30|12923.9|12911.9|12921.5|12909.5|12923.9|12911.9|12921.5|12909.5|4
1634832040000|2021-10-21 16:00:40|12923.9|12911.9|12923.9|12911.9|12923.9|12911.9|12923.9|12911.9|0
1634832050000|2021-10-21 16:00:50|12923.7|12911.7|12923.7|12911.7|12923.7|12911.7|12923.7|12911.7|2
1634832060000|2021-10-21 16:01:00|12924.9|12912.9|12923.7|12911.7|12925|12913|12923.7|12911.7|0
1634832070000|2021-10-21 16:01:10|12923.9|12911.9|12925|12913|12926.1|12914.1|12923.9|12911.9|0
1634832080000|2021-10-21 16:01:20|12923.7|12911.7|12925|12913|12925|12913|12921.5|12909.5|1
1634832090000|2021-10-21 16:01:30|12926.1|12914.1|12926.1|12914.1|12926.1|12914.1|12926.1|12914.1|0
1634832100000|2021-10-21 16:01:40|12928.5|12916.5|12931.4|12911.4|12931.4|12916.5|12927.2|12911.4|0
1634832120000|2021-10-21 16:02:00|12926.1|12914.1|12926.1|12914.1|12926.1|12914.1|12926.1|12914.1|0
1634832160000|2021-10-21 16:02:40|12926.4|12914.4|12926.4|12914.4|12926.4|12914.4|12926.4|12914.4|0
1634832170000|2021-10-21 16:02:50|12927.5|12915.5|12931.1|12919.1|12931.1|12919.1|12927.5|12915.5|0
1634832180000|2021-10-21 16:03:00|12929.9|12917.9|12926.4|12914.4|12929.9|12917.9|12926.4|12914.4|0
1634832190000|2021-10-21 16:03:10|12926.3|12914.3|12924.2|12912.2|12926.3|12914.3|12924.2|12912.2|0
1634832200000|2021-10-21 16:03:20|12925.1|12913.1|12925.3|12913.3|12925.3|12913.3|12924|12912|0
1634832210000|2021-10-21 16:03:30|12924|12912|12924|12912|12924|12912|12924|12912|0
1634832220000|2021-10-21 16:03:40|12921.8|12909.8|12923|12911|12923|12911|12921.8|12909.8|8
1634832230000|2021-10-21 16:03:50|12924.2|12912.2|12925.3|12913.3|12925.3|12913.3|12924.2|12912.2|0
1634832240000|2021-10-21 16:04:00|12924.2|12912.2|12925.3|12913.3|12925.3|12913.3|12924.2|12912.2|0
1634832250000|2021-10-21 16:04:10|12924.2|12912.2|12924.2|12912.2|12924.2|12912.2|12924.2|12912.2|0
1634832260000|2021-10-21 16:04:20|12923|12911|12923.9|12911.9|12924.3|12912.3|12922.8|12910.8|2
1634832270000|2021-10-21 16:04:30|12922.8|12910.8|12922.8|12910.8|12922.8|12910.8|12922.8|12910.8|0
1634832280000|2021-10-21 16:04:40|12926.6|12906.6|12926.6|12906.6|12926.6|12906.6|12926.6|12906.6|0
1634832290000|2021-10-21 16:04:50|12926.5|12906.5|12924.3|12904.3|12926.5|12909.3|12919|12904.3|0
1634832300000|2021-10-21 16:05:00|12926.5|12906.5|12925.4|12905.4|12926.6|12907|12919|12904.3|0
1634832310000|2021-10-21 16:05:10|12926.5|12906.5|12926.5|12906.5|12926.5|12906.5|12926.5|12906.5|0
1634832320000|2021-10-21 16:05:20|12927.6|12907.6|12927.6|12907.6|12927.6|12907.6|12927.6|12907.6|0
1634832340000|2021-10-21 16:05:40|12926|12914|12924.9|12912.9|12928.7|12914|12924.9|12908.7|0
1634832350000|2021-10-21 16:05:50|12926.1|12914.1|12926.7|12914.7|12926.7|12914.7|12926.1|12914.1|3
1634832360000|2021-10-21 16:06:00|12927.9|12915.9|12930.2|12918.2|12930.2|12918.2|12927.9|12915.9|0
1634832390000|2021-10-21 16:06:30|12934.2|12914.2|12934.2|12914.2|12934.2|12914.2|12934.2|12914.2|2
1634832410000|2021-10-21 16:06:50|12929.9|12917.9|12930|12918|12930|12918|12929.9|12917.9|0
1634832420000|2021-10-21 16:07:00|12931.1|12919.1|12932.3|12920.3|12933.5|12921.5|12931.1|12919.1|0
1634832430000|2021-10-21 16:07:10|12932.1|12920.1|12933.4|12921.4|12933.4|12921.4|12932.1|12920.1|1
1634832470000|2021-10-21 16:07:50|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|0
1634832480000|2021-10-21 16:08:00|12931.1|12919.1|12931.1|12919.1|12931.1|12919.1|12931.1|12919.1|0
1634832490000|2021-10-21 16:08:10|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|12933.4|12921.4|0
1634832510000|2021-10-21 16:08:30|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|0
1634832520000|2021-10-21 16:08:40|12933.4|12921.4|12932.3|12920.3|12933.4|12921.4|12932.3|12920.3|0
1634832540000|2021-10-21 16:09:00|12931.1|12919.1|12924.6|12912.6|12931.1|12919.1|12924.6|12908.8|2
1634832550000|2021-10-21 16:09:10|12926|12914|12922.4|12910.4|12926|12914|12922.4|12910.4|0
1634832560000|2021-10-21 16:09:20|12922.3|12910.3|12922.4|12910.4|12925.4|12910.4|12921.2|12905.4|0
1634832570000|2021-10-21 16:09:30|12923.5|12911.5|12922.4|12910.4|12923.5|12911.5|12922.4|12910.4|0
1634832580000|2021-10-21 16:09:40|12923.5|12911.5|12923.5|12911.5|12923.5|12911.5|12923.5|12911.5|0
1634832590000|2021-10-21 16:09:50|12922.4|12910.4|12922.4|12910.4|12922.4|12910.4|12922.4|12910.4|0
1634832610000|2021-10-21 16:10:10|12922.3|12910.3|12922.4|12910.4|12923.5|12911.5|12922.3|12910.3|0
1634832630000|2021-10-21 16:10:30|12921.2|12909.2|12921.3|12909.3|12921.3|12909.3|12921.2|12909.2|0
1634832640000|2021-10-21 16:10:40|12922.4|12910.4|12921.2|12909.2|12922.4|12910.4|12921.2|12909.2|1
1634832660000|2021-10-21 16:11:00|12922.4|12910.4|12921.2|12909.2|12923.5|12911.5|12921.2|12909.2|0
1634832670000|2021-10-21 16:11:10|||||||||2
1634832680000|2021-10-21 16:11:20|12918.8|12906.8|12918.8|12906.8|12918.8|12906.8|12918.8|12906.8|1
1634832690000|2021-10-21 16:11:30|12917.8|12905.8|12915.6|12903.6|12917.8|12905.8|12915.6|12903.6|9
1634832700000|2021-10-21 16:11:40|12915.4|12903.4|12914.3|12902.3|12915.4|12903.4|12914.3|12902.3|3
1634832710000|2021-10-21 16:11:50|12916.7|12904.7|12915.6|12903.6|12916.7|12904.7|12914.3|12902.3|0
1634832720000|2021-10-21 16:12:00|12915.4|12903.4|12915.2|12903.2|12916.6|12904.6|12914.1|12902.1|17
1634832730000|2021-10-21 16:12:10|12914.1|12902.1|12911.6|12899.6|12914.1|12902.1|12911.6|12899.6|6
1634832740000|2021-10-21 16:12:20|12913.9|12901.9|12912.8|12900.8|12913.9|12901.9|12912.8|12900.8|4
1634832750000|2021-10-21 16:12:30|12913.9|12901.9|12913.9|12901.9|12914.1|12902.1|12913.9|12901.9|0
1634832760000|2021-10-21 16:12:40|12914.1|12902.1|12915.2|12903.2|12915.2|12903.2|12914.1|12902.1|0
1634832770000|2021-10-21 16:12:50|12915.1|12903.1|12913.9|12901.9|12915.1|12903.1|12913.9|12901.9|0
1634832780000|2021-10-21 16:13:00|||||||||1
1634832800000|2021-10-21 16:13:20|12914.1|12902.1|12916.3|12904.3|12916.3|12904.3|12914.1|12902.1|0
1634832820000|2021-10-21 16:13:40|12915.2|12903.2|12917.6|12905.6|12917.6|12905.6|12915.2|12903.2|0
1634832830000|2021-10-21 16:13:50|12918.7|12906.7|12916.3|12904.3|12918.7|12906.7|12916.3|12904.3|0
1634832870000|2021-10-21 16:14:30|12915.2|12903.2|12915.2|12903.2|12915.2|12903.2|12915.2|12903.2|0
1634832880000|2021-10-21 16:14:40|12915.1|12903.1|12913.9|12901.9|12915.1|12903.1|12913.9|12901.9|0
1634832890000|2021-10-21 16:14:50|12913.8|12901.8|12911.6|12899.6|12913.8|12901.8|12911.6|12899.6|0
1634832930000|2021-10-21 16:15:30|12910.2|12898.2|12910.2|12898.2|12910.2|12898.2|12910.2|12898.2|2
1634832940000|2021-10-21 16:15:40|12909|12897|12899.2|12887.2|12909|12897|12898.1|12886.1|2
1634832950000|2021-10-21 16:15:50|12900.5|12888.5|12901.6|12889.6|12901.6|12889.6|12900.5|12888.5|1
1634832960000|2021-10-21 16:16:00|12900.3|12888.3|12896.9|12884.9|12900.3|12888.3|12896.9|12884.9|5
1634832970000|2021-10-21 16:16:10|12899.2|12887.2|12902.8|12882.8|12902.8|12887.2|12898.1|12882.8|1
1634832980000|2021-10-21 16:16:20|12900.5|12880.5|12900.5|12880.5|12900.5|12880.5|12900.5|12880.5|1
1634832990000|2021-10-21 16:16:30|12899.3|12879.3|12900.5|12880.5|12902.8|12882.8|12899.3|12879.3|0
1634833000000|2021-10-21 16:16:40|12896.9|12884.9|12899.4|12887.4|12899.4|12887.4|12896.9|12884.9|16
1634833020000|2021-10-21 16:17:00|12898.2|12886.2|12903|12883|12903|12887.4|12897|12881.8|2
1634833030000|2021-10-21 16:17:10|12901.8|12881.8|12899.4|12887.4|12903.1|12887.4|12899.1|12881.8|0
1634833040000|2021-10-21 16:17:20|12903.1|12883.1|12903.1|12883.1|12903.1|12883.1|12900.6|12880.6|1
1634833050000|2021-10-21 16:17:30|12903|12883|12905.5|12885.5|12905.5|12885.5|12903|12883|1
1634833060000|2021-10-21 16:17:40|12907.7|12887.7|12903|12891|12907.7|12891|12903|12887.7|0
1634833070000|2021-10-21 16:17:50|12901.9|12889.9|12907|12887|12907|12890.8|12900.7|12887|0
1634833080000|2021-10-21 16:18:00|12908.1|12888.1|12906.5|12894.5|12908.1|12895.7|12905.3|12888.1|0
1634833090000|2021-10-21 16:18:10|12910.3|12890.3|12911.7|12891.7|12913|12895.7|12906.5|12889.2|0
1634833100000|2021-10-21 16:18:20|12913.1|12893.1|12913.1|12893.1|12913.1|12893.1|12913.1|12893.1|0
1634833110000|2021-10-21 16:18:30|12912.8|12892.8|12911.9|12891.9|12913.1|12893.1|12910.6|12890.6|0
1634833120000|2021-10-21 16:18:40|12910.6|12890.6|12910.6|12890.6|12910.6|12890.6|12910.6|12890.6|0
1634833130000|2021-10-21 16:18:50|12910.5|12890.5|12908.1|12888.1|12910.5|12890.5|12908.1|12888.1|0
1634833140000|2021-10-21 16:19:00|12909.4|12889.4|12909.4|12889.4|12909.4|12889.4|12909.4|12889.4|0
1634833150000|2021-10-21 16:19:10|12911.6|12891.6|12913|12893|12913|12893|12910.5|12890.5|0
1634833160000|2021-10-21 16:19:20|12912.8|12892.8|12912.8|12892.8|12912.8|12892.8|12912.8|12892.8|0
1634833170000|2021-10-21 16:19:30|12911.7|12891.7|12908.1|12888.1|12911.7|12891.7|12908.1|12888.1|0
1634833180000|2021-10-21 16:19:40|12909.4|12889.4|12909.4|12889.4|12909.4|12889.4|12908.1|12888.1|0
1634833190000|2021-10-21 16:19:50|12909.2|12889.2|12910.5|12890.5|12910.5|12890.5|12908.1|12888.1|0
1634833210000|2021-10-21 16:20:10|12909.4|12889.4|12908.1|12888.1|12909.4|12889.4|12908.1|12888.1|0
1634833240000|2021-10-21 16:20:40|12908.2|12888.2|12908.1|12888.1|12910.5|12890.5|12908.1|12888.1|0
1634833280000|2021-10-21 16:21:20|12908|12888|12908|12888|12908|12888|12908|12888|0
1634833290000|2021-10-21 16:21:30|12910.5|12890.5|12910.5|12890.5|12910.5|12890.5|12910.5|12890.5|0
1634833300000|2021-10-21 16:21:40|12913|12893|12914.2|12894.2|12914.2|12894.2|12913|12893|0
1634833310000|2021-10-21 16:21:50|12913|12893|12913|12893|12913|12893|12913|12893|0
1634833320000|2021-10-21 16:22:00|12912.9|12892.9|12910.5|12890.5|12912.9|12892.9|12910.5|12890.5|0
1634833340000|2021-10-21 16:22:20|12909.2|12889.2|12908|12888|12909.2|12889.2|12908|12888|0
1634833380000|2021-10-21 16:23:00|12903.5|12891.5|12903.5|12891.5|12903.5|12891.5|12903.5|12891.5|4
1634833390000|2021-10-21 16:23:10|12903.6|12891.6|12904.7|12892.7|12906|12894|12903.6|12891.6|0
1634833400000|2021-10-21 16:23:20|12906|12894|12906|12894|12906|12894|12904.7|12892.7|0
1634833410000|2021-10-21 16:23:30|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|0
1634833420000|2021-10-21 16:23:40|12903.5|12891.5|12904.7|12892.7|12904.7|12892.7|12903.5|12891.5|0
1634833430000|2021-10-21 16:23:50|12906|12894|12906|12894|12906|12894|12906|12894|0
1634833450000|2021-10-21 16:24:10|||||||||6
1634833470000|2021-10-21 16:24:30|12906.2|12894.2|12908.5|12896.5|12908.5|12896.5|12906.2|12894.2|0
1634833480000|2021-10-21 16:24:40|||||||||10
1634833490000|2021-10-21 16:24:50|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|0
1634833510000|2021-10-21 16:25:10|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|0
1634833520000|2021-10-21 16:25:20|12906|12894|12907.2|12895.2|12907.2|12895.2|12906|12894|0
1634833530000|2021-10-21 16:25:30|12906|12894|12906|12894|12906|12894|12906|12894|0
1634833570000|2021-10-21 16:26:10|12907.2|12895.2|12906|12894|12907.2|12895.2|12906|12894|0
1634833580000|2021-10-21 16:26:20|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|12906.1|12894.1|0
1634833590000|2021-10-21 16:26:30|12908.5|12896.5|12908.5|12896.5|12908.5|12896.5|12908.5|12896.5|0
1634833600000|2021-10-21 16:26:40|12907.4|12895.4|12907.4|12895.4|12907.4|12895.4|12907.4|12895.4|0
1634833620000|2021-10-21 16:27:00|12907.2|12895.2|12906.1|12894.1|12907.2|12895.2|12906.1|12894.1|0
1634833630000|2021-10-21 16:27:10|12906|12894|12904.7|12892.7|12906|12894|12904.7|12892.7|1
1634833640000|2021-10-21 16:27:20|12906|12894|12906|12894|12906|12894|12906|12894|0
1634833670000|2021-10-21 16:27:50|12906.1|12894.1|12907.4|12895.4|12907.4|12895.4|12906.1|12894.1|2
1634833690000|2021-10-21 16:28:10|12906.1|12894.1|12908.5|12896.5|12908.5|12896.5|12906.1|12894.1|19
1634833710000|2021-10-21 16:28:30|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|0
1634833720000|2021-10-21 16:28:40|12907.1|12895.1|12906|12894|12907.2|12895.2|12906|12894|0
1634833730000|2021-10-21 16:28:50|||||||||5
1634833750000|2021-10-21 16:29:10|12908.5|12896.5|12908.5|12896.5|12908.5|12896.5|12908.5|12896.5|0
1634833780000|2021-10-21 16:29:40|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|0
1634833800000|2021-10-21 16:30:00|12908.5|12896.5|12908.4|12896.4|12908.5|12896.5|12908.4|12896.4|0
1634833810000|2021-10-21 16:30:10|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|0
1634833830000|2021-10-21 16:30:30|12906|12894|12908.5|12896.5|12908.5|12896.5|12906|12894|0
1634833850000|2021-10-21 16:30:50|12908.4|12896.4|12907.3|12895.3|12908.4|12896.4|12907.3|12895.3|0
1634833860000|2021-10-21 16:31:00|12907.4|12895.4|12907.3|12895.3|12907.4|12895.4|12907.3|12895.3|0
1634833870000|2021-10-21 16:31:10|12907.4|12895.4|12908.5|12896.5|12908.5|12896.5|12907.4|12895.4|2
1634833910000|2021-10-21 16:31:50|12909.8|12897.8|12911|12899|12911|12899|12909.8|12897.8|0
1634833960000|2021-10-21 16:32:40|12913.5|12901.5|12918.6|12906.6|12918.6|12906.6|12913.5|12901.5|0
1634833970000|2021-10-21 16:32:50|12919.9|12907.9|12921|12909|12921|12909|12919.9|12907.9|0
1634833980000|2021-10-21 16:33:00|12921.1|12909.1|12917.3|12905.3|12923.4|12911.4|12917.3|12905.3|0
1634833990000|2021-10-21 16:33:10|12917.4|12905.4|12918.5|12906.5|12918.5|12906.5|12917.4|12905.4|2
1634834010000|2021-10-21 16:33:30|12918.8|12906.8|12923.5|12911.5|12923.5|12911.5|12918.8|12906.8|0
1634834020000|2021-10-21 16:33:40|12923.4|12911.4|12922.3|12910.3|12923.4|12911.4|12922.3|12910.3|0
1634834030000|2021-10-21 16:33:50|12922.4|12910.4|12924.8|12912.8|12926|12914|12922.3|12910.3|0
1634834040000|2021-10-21 16:34:00|12926|12914|12925.9|12913.9|12927.3|12915.3|12925.9|12913.9|3
1634834050000|2021-10-21 16:34:10|12924.6|12912.6|12924.6|12912.6|12925.9|12913.9|12924.6|12912.6|0
1634834070000|2021-10-21 16:34:30|12923.5|12911.5|12916.2|12904.2|12923.5|12911.5|12916.2|12904.2|1
1634834090000|2021-10-21 16:34:50|12916.3|12904.3|12917.4|12905.4|12917.4|12905.4|12916.3|12904.3|0
1634834100000|2021-10-21 16:35:00|12917.3|12905.3|12914.8|12902.8|12917.3|12905.3|12913.9|12901.9|1
1634834110000|2021-10-21 16:35:10|12914.6|12902.6|12914.6|12902.6|12914.6|12902.6|12914.6|12902.6|0
1634834120000|2021-10-21 16:35:20|12911.3|12899.3|12911.2|12899.2|12911.3|12899.3|12911.2|12899.2|0
1634834140000|2021-10-21 16:35:40|12911|12899|12911|12899|12911|12899|12911|12899|0
1634834150000|2021-10-21 16:35:50|12912.3|12900.3|12916|12904|12916|12904|12912.3|12900.3|1
1634834160000|2021-10-21 16:36:00|12914.9|12902.9|12913.7|12901.7|12914.9|12902.9|12913.7|12901.7|0
1634834180000|2021-10-21 16:36:20|||||||||4
1634834190000|2021-10-21 16:36:30|12913.8|12901.8|12916|12904|12916|12904|12913.8|12901.8|0
1634834220000|2021-10-21 16:37:00|12917.2|12905.2|12913.7|12901.7|12917.2|12905.2|12913.7|12901.7|0
1634834230000|2021-10-21 16:37:10|12916|12904|12914.8|12902.8|12916|12904|12914.8|12902.8|0
1634834240000|2021-10-21 16:37:20|12914.9|12902.9|12916|12904|12916|12904|12914.9|12902.9|0
1634834250000|2021-10-21 16:37:30|12917.3|12905.3|12916|12904|12917.4|12905.4|12914.9|12902.9|0
1634834260000|2021-10-21 16:37:40|12913.7|12901.7|12913.7|12901.7|12913.7|12901.7|12913.7|12901.7|1
1634834270000|2021-10-21 16:37:50|||||||||1
1634834280000|2021-10-21 16:38:00|||||||||3
1634834290000|2021-10-21 16:38:10|||||||||1
1634834300000|2021-10-21 16:38:20|12912.6|12900.6|12912.6|12900.6|12912.6|12900.6|12912.6|12900.6|1
1634834310000|2021-10-21 16:38:30|12918.2|12898.2|12918.1|12898.1|12918.2|12898.2|12918.1|12898.1|0
1634834330000|2021-10-21 16:38:50|12913.9|12901.9|12913.9|12901.9|12913.9|12901.9|12913.9|12901.9|0
1634834350000|2021-10-21 16:39:10|12913.8|12901.8|12913.8|12901.8|12913.8|12901.8|12913.8|12901.8|0
1634834390000|2021-10-21 16:39:50|12913.9|12901.9|12913.9|12901.9|12913.9|12901.9|12913.9|12901.9|0
1634834400000|2021-10-21 16:40:00|12916.2|12904.2|12916.2|12904.2|12916.2|12904.2|12915.1|12903.1|0
1634834430000|2021-10-21 16:40:30|12915.1|12903.1|12915.1|12903.1|12915.1|12903.1|12915.1|12903.1|0
1634834480000|2021-10-21 16:41:20|12911.7|12899.7|12911.7|12899.7|12911.7|12899.7|12911.7|12899.7|0
1634834490000|2021-10-21 16:41:30|12911.6|12899.6|12908.2|12896.2|12911.6|12899.6|12908.2|12896.2|0
1634834500000|2021-10-21 16:41:40|12908.4|12896.4|12907.1|12895.1|12908.4|12896.4|12907.1|12895.1|0
1634834560000|2021-10-21 16:42:40|12904.8|12892.8|12906|12894|12906|12894|12904.8|12892.8|0
1634834570000|2021-10-21 16:42:50|12907.3|12895.3|12904.8|12892.8|12908.4|12896.4|12904.8|12892.8|0
1634834580000|2021-10-21 16:43:00|12904.9|12892.9|12904.8|12892.8|12905.9|12893.9|12904.8|12892.8|0
1634834590000|2021-10-21 16:43:10|12905.9|12893.9|12906|12894|12906|12894|12905.9|12893.9|1
1634834600000|2021-10-21 16:43:20|12905.9|12893.9|12904.8|12892.8|12905.9|12893.9|12904.8|12892.8|0
1634834630000|2021-10-21 16:43:50|||||||||4
1634834640000|2021-10-21 16:44:00|||||||||7
1634834660000|2021-10-21 16:44:20|||||||||6
1634834670000|2021-10-21 16:44:30|12905.9|12893.9|12905.9|12893.9|12905.9|12893.9|12905.9|12893.9|0
1634834680000|2021-10-21 16:44:40|12904.8|12892.8|12906.5|12894.5|12907|12895|12904.8|12892.8|17
1634834690000|2021-10-21 16:44:50|12906.6|12894.6|12906.6|12894.6|12906.6|12894.6|12906.6|12894.6|0
1634834710000|2021-10-21 16:45:10|12904.2|12892.2|12899.6|12887.6|12904.2|12892.2|12899.5|12887.5|0
1634834720000|2021-10-21 16:45:20|12901.7|12889.7|12899.5|12887.5|12901.7|12889.7|12899.5|12887.5|0
1634834730000|2021-10-21 16:45:30|12899.6|12887.6|12899.4|12887.4|12899.6|12887.6|12898.5|12886.5|5
1634834740000|2021-10-21 16:45:40|12901.7|12889.7|12899.2|12887.2|12901.7|12889.7|12899.2|12887.2|1
1634834750000|2021-10-21 16:45:50|12902.3|12890.3|12902.3|12890.3|12902.3|12890.3|12902.3|12890.3|4
1634834760000|2021-10-21 16:46:00|12900.8|12888.8|12900.8|12888.8|12900.8|12888.8|12900.8|12888.8|1
1634834770000|2021-10-21 16:46:10|12901.9|12889.9|12901.9|12889.9|12901.9|12889.9|12901.9|12889.9|5
1634834780000|2021-10-21 16:46:20|12900.6|12888.6|12899.5|12887.5|12900.6|12888.6|12899.5|12887.5|0
1634834790000|2021-10-21 16:46:30|12898.4|12886.4|12899.6|12887.6|12899.6|12887.6|12898.4|12886.4|0
1634834800000|2021-10-21 16:46:40|12899.8|12887.8|12899.8|12887.8|12899.8|12887.8|12899.8|12887.8|0
1634834810000|2021-10-21 16:46:50|12900.8|12888.8|12899.6|12887.6|12900.8|12888.8|12899.6|12887.6|0
1634834820000|2021-10-21 16:47:00|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|0
1634834830000|2021-10-21 16:47:10|12897|12885|12897|12885|12897|12885|12897|12885|1
1634834840000|2021-10-21 16:47:20|12894.5|12882.5|12889.5|12877.5|12894.5|12882.5|12889.5|12877.5|14
1634834850000|2021-10-21 16:47:30|12890.8|12878.8|12889.5|12877.5|12890.8|12878.8|12889.5|12877.5|0
1634834860000|2021-10-21 16:47:40|12889.3|12877.3|12887|12875|12889.3|12877.3|12887|12875|2
1634834870000|2021-10-21 16:47:50|12888.3|12876.3|12890.6|12878.6|12890.6|12878.6|12888.3|12876.3|1
1634834880000|2021-10-21 16:48:00|12890.5|12878.5|12889.3|12877.3|12890.5|12878.5|12889.3|12877.3|1
1634834890000|2021-10-21 16:48:10|12891.5|12879.5|12892.7|12880.7|12892.7|12880.7|12891.5|12879.5|0
1634834900000|2021-10-21 16:48:20|12896.9|12876.9|12898|12878|12898|12878|12896.9|12876.9|0
1634834910000|2021-10-21 16:48:30|12899.1|12879.1|12898|12878|12899.1|12884.4|12895.2|12878|0
1634834920000|2021-10-21 16:48:40|12894.1|12882.1|12894.1|12882.1|12894.1|12882.1|12894.1|12882.1|0
1634834930000|2021-10-21 16:48:50|12891.8|12879.8|12891.8|12879.8|12891.8|12879.8|12891.8|12879.8|0
1634834950000|2021-10-21 16:49:10|12894|12882|12894|12882|12894|12882|12894|12882|0
1634834970000|2021-10-21 16:49:30|12896.2|12884.2|12896.2|12884.2|12896.2|12884.2|12896.2|12884.2|0
1634835000000|2021-10-21 16:50:00|12898.6|12886.6|12896.2|12884.2|12898.6|12886.6|12896.2|12884.2|0
1634835010000|2021-10-21 16:50:10|12891.5|12879.5|12893.9|12881.9|12893.9|12881.9|12891.5|12879.5|0
1634835030000|2021-10-21 16:50:30|12892.6|12880.6|12892.6|12880.6|12892.6|12880.6|12892.6|12880.6|0
1634835040000|2021-10-21 16:50:40|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|0
1634835070000|2021-10-21 16:51:10|12892.8|12880.8|12893.7|12881.7|12893.7|12881.7|12892.8|12880.8|0
1634835080000|2021-10-21 16:51:20|12893.9|12881.9|12891.2|12879.2|12893.9|12881.9|12891.2|12879.2|1
1634835090000|2021-10-21 16:51:30|||||||||1
1634835100000|2021-10-21 16:51:40|12892.4|12880.4|12892.5|12880.5|12892.5|12880.5|12892.4|12880.4|1
1634835110000|2021-10-21 16:51:50|12893.6|12881.6|12893.6|12881.6|12893.6|12881.6|12893.6|12881.6|0
1634835120000|2021-10-21 16:52:00|12892.5|12880.5|12896|12884|12896|12884|12892.5|12880.5|0
1634835130000|2021-10-21 16:52:10|12896.1|12884.1|12897.2|12885.2|12897.2|12885.2|12896.1|12884.1|0
1634835140000|2021-10-21 16:52:20|12897.4|12885.4|12898.6|12886.6|12898.6|12886.6|12896.1|12884.1|0
1634835150000|2021-10-21 16:52:30|12898.2|12886.2|12898.2|12886.2|12898.2|12886.2|12898.2|12886.2|7
1634835180000|2021-10-21 16:53:00|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|0
1634835190000|2021-10-21 16:53:10|12896|12884|12898.2|12886.2|12898.2|12886.2|12895.9|12883.9|3
1634835210000|2021-10-21 16:53:30|12897.1|12885.1|12897.1|12885.1|12897.1|12885.1|12897.1|12885.1|0
1634835230000|2021-10-21 16:53:50|12897|12885|12897.1|12885.1|12897.1|12885.1|12897|12885|0
1634835240000|2021-10-21 16:54:00|12897|12885|12897|12885|12897|12885|12895.9|12883.9|0
1634835250000|2021-10-21 16:54:10|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|12895.9|12883.9|0
1634835260000|2021-10-21 16:54:20|12895.7|12883.7|12888.2|12876.2|12895.7|12883.7|12888.2|12876.2|7
1634835280000|2021-10-21 16:54:40|12888.4|12876.4|12890.6|12878.6|12890.7|12878.7|12888.4|12876.4|0
1634835290000|2021-10-21 16:54:50|12888.4|12876.4|12888.2|12876.2|12888.4|12876.4|12888.2|12876.2|0
1634835300000|2021-10-21 16:55:00|12888.4|12876.4|12890.6|12878.6|12895.9|12878.6|12888.4|12875.9|0
1634835320000|2021-10-21 16:55:20|12888.2|12876.2|12888.2|12876.2|12888.2|12876.2|12888.2|12876.2|0
1634835340000|2021-10-21 16:55:40|12888.1|12876.1|12885.9|12873.9|12888.1|12876.1|12885.9|12873.9|0
1634835360000|2021-10-21 16:56:00|12886|12874|12888.2|12876.2|12888.2|12876.2|12886|12874|0
1634835370000|2021-10-21 16:56:10|12888.4|12876.4|12890.6|12878.6|12890.6|12878.6|12888.4|12876.4|0
1634835380000|2021-10-21 16:56:20|12889.5|12877.5|12889.5|12877.5|12889.5|12877.5|12889.5|12877.5|0
1634835390000|2021-10-21 16:56:30|12890.6|12878.6|12890.6|12878.6|12890.6|12878.6|12890.6|12878.6|0
1634835400000|2021-10-21 16:56:40|12889.5|12877.5|12888.2|12876.2|12889.5|12877.5|12888.2|12876.2|0
1634835420000|2021-10-21 16:57:00|12887.1|12875.1|12887.1|12875.1|12887.1|12875.1|12887.1|12875.1|0
1634835430000|2021-10-21 16:57:10|12888.2|12876.2|12890.6|12878.6|12890.6|12878.6|12888.2|12876.2|0
1634835450000|2021-10-21 16:57:30|12894.9|12874.9|12897.1|12877.1|12897.1|12877.1|12894.9|12874.9|0
1634835460000|2021-10-21 16:57:40|12897|12877|12894.7|12874.7|12897|12878.6|12890.6|12874.7|0
1634835470000|2021-10-21 16:57:50|12891.7|12879.7|12895.9|12875.9|12895.9|12879.7|12891.7|12874.9|0
1634835480000|2021-10-21 16:58:00|12890.6|12878.6|12890.6|12878.6|12890.6|12878.6|12890.6|12878.6|0
1634835490000|2021-10-21 16:58:10|12888.3|12876.3|12889.5|12877.5|12889.5|12877.5|12888.3|12876.3|0
1634835510000|2021-10-21 16:58:30|12890.6|12878.6|12889.5|12877.5|12890.6|12878.6|12889.5|12877.5|0
1634835520000|2021-10-21 16:58:40|12890.6|12878.6|12891.6|12879.6|12897|12879.6|12890.6|12875.9|0
1634835540000|2021-10-21 16:59:00|12888.3|12876.3|12897.1|12877.1|12897.1|12877.5|12888.3|12873.8|0
1634835550000|2021-10-21 16:59:10|12896|12876|12890.6|12878.6|12896|12878.8|12890.6|12876|0
1634835560000|2021-10-21 16:59:20|12888.3|12876.3|12886|12874|12888.4|12876.4|12886|12874|0
1634835570000|2021-10-21 16:59:30|12883.5|12871.5|12883.5|12871.5|12883.5|12871.5|12883.5|12871.5|1
1634835580000|2021-10-21 16:59:40|||||||||1
1634835590000|2021-10-21 16:59:50|12884.8|12872.8|12884.8|12872.8|12884.8|12872.8|12884.8|12872.8|0
1634835600000|2021-10-21 17:00:00|12883.5|12871.5|12883.5|12871.5|12885.9|12873.9|12883.5|12871.5|0
1634835610000|2021-10-21 17:00:10|12881.2|12869.2|12881.2|12869.2|12883.5|12871.5|12881.2|12869.2|1
1634835620000|2021-10-21 17:00:20|12881.3|12869.3|12883.7|12871.7|12884.8|12872.8|12881.3|12869.3|0
1634835630000|2021-10-21 17:00:30|12884.8|12872.8|12884.8|12872.8|12884.8|12872.8|12884.8|12872.8|0
1634835640000|2021-10-21 17:00:40|12884.9|12872.9|12884.9|12872.9|12884.9|12872.9|12883.8|12871.8|0
1634835650000|2021-10-21 17:00:50|12886|12874|12885.9|12873.9|12886|12874|12885.9|12873.9|0
1634835670000|2021-10-21 17:01:10|12884.8|12872.8|12883.5|12871.5|12884.8|12872.8|12883.5|12871.5|0
1634835700000|2021-10-21 17:01:40|12882.3|12870.3|12881.2|12869.2|12882.3|12870.3|12881.2|12869.2|0
1634835710000|2021-10-21 17:01:50|12879.9|12867.9|12877.6|12865.6|12879.9|12867.9|12877.6|12865.6|1
1634835720000|2021-10-21 17:02:00|12876.3|12864.3|12876.3|12864.3|12876.3|12864.3|12876.3|12864.3|1
1634835730000|2021-10-21 17:02:10|12877.6|12865.6|12885.2|12865.2|12886.3|12870.3|12877.6|12865.2|0
1634835750000|2021-10-21 17:02:30|12886.3|12866.3|12886.3|12866.3|12886.3|12866.3|12886.3|12866.3|0
1634835760000|2021-10-21 17:02:40|12882.2|12870.2|12882.2|12870.2|12882.2|12870.2|12882.2|12870.2|0
1634835780000|2021-10-21 17:03:00|12881|12869|12887.4|12867.4|12887.4|12869|12881|12865.2|0
1634835790000|2021-10-21 17:03:10|12883.5|12871.5|12885.9|12873.9|12885.9|12873.9|12883.5|12871.5|0
1634835810000|2021-10-21 17:03:30|12884.8|12872.8|12888.1|12876.1|12890.9|12876.1|12884.8|12868.7|0
1634835820000|2021-10-21 17:03:40|12892.3|12872.3|12888.4|12876.4|12892.3|12876.4|12888.4|12872.3|0
1634835830000|2021-10-21 17:03:50|12890.6|12878.6|12894.8|12874.8|12894.8|12878.6|12890.6|12874.8|0
1634835850000|2021-10-21 17:04:10|12889.5|12877.5|12884.9|12872.9|12892.5|12877.5|12884.9|12872.5|0
1634835860000|2021-10-21 17:04:20|12889.8|12869.8|12883.6|12871.6|12889.8|12873.9|12883.6|12869.8|0
1634835870000|2021-10-21 17:04:30|12882.4|12870.4|12880.8|12868.8|12882.4|12870.4|12880.1|12868.1|2
1634835880000|2021-10-21 17:04:40|12876.3|12864.3|12876.3|12864.3|12876.3|12864.3|12876.3|12864.3|0
1634835900000|2021-10-21 17:05:00|12873.8|12861.8|12873.8|12861.8|12873.8|12861.8|12873.8|12861.8|2
1634835910000|2021-10-21 17:05:10|12874|12862|12879.8|12867.8|12879.8|12867.8|12874|12862|0
1634835930000|2021-10-21 17:05:30|12885.1|12865.1|12886.2|12866.2|12886.2|12866.2|12885.1|12865.1|0
1634835940000|2021-10-21 17:05:40|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|0
1634835950000|2021-10-21 17:05:50|12876.3|12864.3|12877.4|12865.4|12877.4|12865.4|12876.3|12864.3|0
1634835960000|2021-10-21 17:06:00|12885.2|12865.2|12887.3|12867.3|12887.3|12871.7|12881.2|12865.2|1
1634835970000|2021-10-21 17:06:10|12887.4|12867.4|12886.3|12866.3|12887.4|12869.1|12881.1|12866.3|0
1634835980000|2021-10-21 17:06:20|12881.1|12869.1|12881.1|12869.1|12881.1|12869.1|12881.1|12869.1|1
1634835990000|2021-10-21 17:06:30|12885.2|12865.2|12886.3|12866.3|12886.3|12866.3|12885.2|12865.2|0
1634836000000|2021-10-21 17:06:40|12881.1|12869.1|12881.1|12869.1|12881.1|12869.1|12881.1|12869.1|0
1634836010000|2021-10-21 17:06:50|12879.9|12867.9|12879.9|12867.9|12879.9|12867.9|12879.9|12867.9|0
1634836020000|2021-10-21 17:07:00|12879.8|12867.8|12877.3|12865.3|12879.8|12867.8|12877.3|12865.3|0
1634836030000|2021-10-21 17:07:10|12878.4|12866.4|12878.4|12866.4|12878.4|12866.4|12876.1|12864.1|10
1634836040000|2021-10-21 17:07:20|12879.7|12867.7|12878.4|12866.4|12879.7|12867.7|12878.4|12866.4|0
1634836050000|2021-10-21 17:07:30|12879.7|12867.7|12879.7|12867.7|12879.7|12867.7|12879.7|12867.7|0
1634836090000|2021-10-21 17:08:10|12878.4|12866.4|12879.7|12867.7|12879.7|12867.7|12878.4|12866.4|0
1634836100000|2021-10-21 17:08:20|12883|12871|12880.8|12868.8|12883|12871|12880.8|12868.8|0
1634836120000|2021-10-21 17:08:40|12883|12871|12883.2|12871.2|12883.2|12871.2|12883|12871|0
1634836140000|2021-10-21 17:09:00|12884.3|12872.3|12884.3|12872.3|12884.3|12872.3|12884.3|12872.3|0
1634836150000|2021-10-21 17:09:10|12883.2|12871.2|12883.2|12871.2|12883.2|12871.2|12883.2|12871.2|0
1634836160000|2021-10-21 17:09:20|12880.8|12868.8|12880.8|12868.8|12880.8|12868.8|12880.8|12868.8|0
1634836170000|2021-10-21 17:09:30|12879.7|12867.7|12879.7|12867.7|12879.7|12867.7|12879.7|12867.7|0
1634836180000|2021-10-21 17:09:40|12880.9|12868.9|12881.2|12869.2|12883.2|12871.2|12880.9|12868.9|6
1634836190000|2021-10-21 17:09:50|12881.1|12869.1|12881.1|12869.1|12881.1|12869.1|12881.1|12869.1|0
1634836210000|2021-10-21 17:10:10|12880.9|12868.9|12881.2|12869.2|12881.2|12869.2|12880|12868|0
1634836220000|2021-10-21 17:10:20|||||||||3
1634836240000|2021-10-21 17:10:40|12878.7|12866.7|12881.2|12869.2|12881.2|12869.2|12878.7|12866.7|0
1634836250000|2021-10-21 17:10:50|12881|12869|12882.2|12870.2|12889.7|12873.6|12881|12869|13
1634836270000|2021-10-21 17:11:10|12884.4|12872.4|12884.4|12872.4|12888.6|12872.4|12883.3|12868.6|0
1634836280000|2021-10-21 17:11:20|12883.3|12871.3|12883.3|12871.3|12883.3|12871.3|12883.3|12871.3|0
1634836310000|2021-10-21 17:11:50|12882.1|12870.1|12882.2|12870.2|12883.3|12871.3|12881|12869|0
1634836320000|2021-10-21 17:12:00|12883.3|12871.3|12881|12869|12883.3|12871.3|12881|12869|0
1634836330000|2021-10-21 17:12:10|12882.2|12870.2|12882.2|12870.2|12882.2|12870.2|12882.2|12870.2|0
1634836350000|2021-10-21 17:12:30|12883.3|12871.3|12883.3|12871.3|12883.3|12871.3|12883.3|12871.3|0
1634836390000|2021-10-21 17:13:10|12883.2|12871.2|12885.6|12873.6|12887.8|12875.8|12883.2|12871.2|0
1634836400000|2021-10-21 17:13:20|12886.7|12874.7|12889.3|12877.3|12893.2|12877.3|12886.7|12873.1|0
1634836410000|2021-10-21 17:13:30|12889.6|12877.6|12888.2|12876.2|12889.6|12877.6|12888.1|12876.1|0
1634836420000|2021-10-21 17:13:40|12887.2|12875.2|12887.7|12875.7|12888.2|12876.2|12887.2|12875.2|1
1634836430000|2021-10-21 17:13:50|12887.8|12875.8|12890.3|12878.3|12892.7|12880.7|12887.8|12875.8|1
1634836450000|2021-10-21 17:14:10|12891.4|12879.4|12891.4|12879.4|12893.8|12881.8|12891.4|12879.4|0
1634836460000|2021-10-21 17:14:20|12890.4|12878.4|12892.7|12880.7|12892.7|12880.7|12890.4|12878.4|0
1634836470000|2021-10-21 17:14:30|12893.8|12881.8|12890.4|12878.4|12893.8|12881.8|12890.4|12878.4|0
1634836480000|2021-10-21 17:14:40|12890.3|12878.3|12890.3|12878.3|12890.3|12878.3|12890.3|12878.3|0
1634836490000|2021-10-21 17:14:50|12889.2|12877.2|12893.1|12873.1|12893.1|12877.2|12889.2|12873.1|0
1634836500000|2021-10-21 17:15:00|12891.9|12871.9|12886.7|12874.7|12891.9|12874.7|12886.7|12870.8|0
1634836510000|2021-10-21 17:15:10|12885.6|12873.6|12882.1|12870.1|12885.6|12873.6|12882.1|12870.1|0
1634836530000|2021-10-21 17:15:30|12883.2|12871.2|12882.8|12870.8|12883.2|12871.2|12882.8|12870.8|2
1634836560000|2021-10-21 17:16:00|||||||||2
1634836580000|2021-10-21 17:16:20|12881.7|12869.7|12879.1|12867.1|12881.7|12869.7|12878.9|12866.9|15
1634836590000|2021-10-21 17:16:30|12878.9|12866.9|12877.8|12865.8|12878.9|12866.9|12877.8|12865.8|3
1634836600000|2021-10-21 17:16:40|12878|12866|12879.1|12867.1|12879.1|12867.1|12878|12866|1
1634836610000|2021-10-21 17:16:50|12880.2|12868.2|12880.2|12868.2|12880.2|12868.2|12880.2|12868.2|3
1634836640000|2021-10-21 17:17:20|12880.3|12868.3|12882.7|12870.7|12883.9|12871.9|12880.2|12868.2|11
1634836650000|2021-10-21 17:17:30|12882.8|12870.8|12883.9|12871.9|12884.1|12872.1|12882.8|12870.8|0
1634836670000|2021-10-21 17:17:50|12884.1|12872.1|12890.5|12878.5|12894.6|12879.6|12884.1|12872.1|11
1634836680000|2021-10-21 17:18:00|12891.6|12879.6|12890.3|12878.3|12894.3|12879.6|12889.2|12873.1|0
1634836690000|2021-10-21 17:18:10|12891.4|12879.4|12890.3|12878.3|12892.7|12880.7|12890.3|12878.3|1
1634836700000|2021-10-21 17:18:20|12890.5|12878.5|12891.8|12871.8|12893.2|12878.5|12889.3|12871.8|0
1634836710000|2021-10-21 17:18:30|12890.7|12870.7|12890.8|12870.8|12890.8|12870.8|12890.7|12870.7|0
1634836720000|2021-10-21 17:18:40|12893.2|12873.2|12888.1|12876.1|12893.2|12877.3|12888.1|12873.2|0
1634836730000|2021-10-21 17:18:50|12892|12872|12887.8|12875.8|12892|12875.8|12887.8|12872|0
1634836740000|2021-10-21 17:19:00|12889|12877|12893.1|12873.1|12893.1|12877|12889|12873.1|0
1634836750000|2021-10-21 17:19:10|12889.2|12877.2|12890.3|12878.3|12893.2|12878.3|12889.2|12872|0
1634836770000|2021-10-21 17:19:30|12891.5|12879.5|12891.6|12879.6|12892.8|12880.8|12891.5|12879.5|0
1634836780000|2021-10-21 17:19:40|12891.3|12879.3|12889.9|12877.9|12891.3|12879.3|12888.7|12876.7|5
1634836800000|2021-10-21 17:20:00|12889.8|12877.8|12891.2|12879.2|12891.3|12879.3|12888.8|12876.8|0
1634836820000|2021-10-21 17:20:20|12891.1|12879.1|12889.9|12877.9|12891.1|12879.1|12889.9|12877.9|0
1634836830000|2021-10-21 17:20:30|12888.7|12876.7|12888.7|12876.7|12888.7|12876.7|12888.7|12876.7|0
1634836850000|2021-10-21 17:20:50|12890|12878|12890.1|12878.1|12890.1|12878.1|12890|12878|0
1634836860000|2021-10-21 17:21:00|12890|12878|12893|12881|12898.2|12881|12890|12876.8|9
1634836870000|2021-10-21 17:21:10|12897.1|12877.1|12899.5|12879.5|12900.7|12880.7|12897.1|12877.1|0
1634836880000|2021-10-21 17:21:20|12899.6|12879.6|12899.5|12879.5|12900.7|12880.7|12899.5|12879.5|0
1634836890000|2021-10-21 17:21:30|12900.6|12880.6|12900.7|12880.7|12900.7|12880.7|12900.6|12880.6|4
1634836900000|2021-10-21 17:21:40|12901.9|12881.9|12902.1|12882.1|12902.1|12886|12897.9|12881.9|0
1634836910000|2021-10-21 17:21:50|12903.2|12883.2|12896.9|12884.9|12903.2|12887.1|12895.6|12883.2|0
1634836920000|2021-10-21 17:22:00|12900.7|12880.7|12901.9|12881.9|12902.1|12882.1|12900.7|12880.7|0
1634836930000|2021-10-21 17:22:10|12900.9|12888.9|12901.9|12881.9|12903|12888.9|12900.9|12881.9|9
1634836940000|2021-10-21 17:22:20|12903|12883|12898|12886|12903|12887.1|12898|12881.9|0
1634836950000|2021-10-21 17:22:30|12899.1|12887.1|12899.1|12887.1|12899.1|12887.1|12899.1|12887.1|0
1634836960000|2021-10-21 17:22:40|12898|12886|12900.7|12880.7|12900.7|12886|12898|12880.7|2
1634836970000|2021-10-21 17:22:50|12901.9|12881.9|12900.7|12880.7|12901.9|12881.9|12900.7|12880.7|0
1634836990000|2021-10-21 17:23:10|12901.9|12881.9|12899.5|12879.5|12901.9|12881.9|12899.5|12879.5|0
1634837000000|2021-10-21 17:23:20|12893.1|12881.1|12899.5|12879.5|12899.5|12881.1|12893.1|12877.1|0
1634837010000|2021-10-21 17:23:30|12900.6|12880.6|12900.7|12880.7|12900.7|12880.7|12900.6|12880.6|0
1634837020000|2021-10-21 17:23:40|12900.6|12880.6|12899.5|12879.5|12900.6|12880.6|12899.5|12879.5|0
1634837040000|2021-10-21 17:24:00|12901.9|12881.9|12900.7|12880.7|12901.9|12881.9|12900.7|12880.7|0
1634837060000|2021-10-21 17:24:20|12899.5|12879.5|12894.2|12882.2|12899.5|12882.2|12894.2|12879.5|0
1634837070000|2021-10-21 17:24:30|12893.1|12881.1|12892.6|12880.6|12896.9|12881.1|12892.5|12876.9|0
1634837080000|2021-10-21 17:24:40|12894.8|12882.8|12895.1|12883.1|12895.1|12883.1|12894.7|12882.7|1
1634837120000|2021-10-21 17:25:20|12895.2|12883.2|12893|12881|12895.2|12883.2|12893|12881|0
1634837140000|2021-10-21 17:25:40|12892.7|12880.7|12892.7|12880.7|12892.7|12880.7|12892.7|12880.7|0
1634837170000|2021-10-21 17:26:10|12892.9|12880.9|12895.2|12883.2|12895.2|12883.2|12892.9|12880.9|0
1634837180000|2021-10-21 17:26:20|12894|12882|12892.6|12880.6|12894|12882|12892.6|12880.6|0
1634837230000|2021-10-21 17:27:10|12893.9|12881.9|12893.9|12881.9|12893.9|12881.9|12893.9|12881.9|0
1634837240000|2021-10-21 17:27:20|12893.7|12881.7|12892.8|12880.8|12893.7|12881.7|12892.6|12880.6|0
1634837280000|2021-10-21 17:28:00|12897.5|12885.5|12897.6|12885.6|12897.6|12885.6|12897.5|12885.5|0
1634837300000|2021-10-21 17:28:20|12897.5|12885.5|12895.1|12883.1|12897.5|12885.5|12895.1|12883.1|0
1634837320000|2021-10-21 17:28:40|12896.4|12884.4|12896.4|12884.4|12896.4|12884.4|12896.4|12884.4|0
1634837340000|2021-10-21 17:29:00|12897.6|12885.6|12897.5|12885.5|12897.6|12885.6|12897.5|12885.5|0
1634837350000|2021-10-21 17:29:10|12896.4|12884.4|12896.4|12884.4|12896.4|12884.4|12896.4|12884.4|0
1634837360000|2021-10-21 17:29:20|12897.6|12885.6|12897.6|12885.6|12897.6|12885.6|12897.6|12885.6|0
1634837370000|2021-10-21 17:29:30|12897.5|12885.5|12897.6|12885.6|12897.6|12885.6|12895.1|12883.1|0
1634837380000|2021-10-21 17:29:40|12897.5|12885.5|12895.1|12883.1|12897.5|12885.5|12895.1|12883.1|0
1634837410000|2021-10-21 17:30:10|12892.8|12880.8|12892.6|12880.6|12896.5|12880.8|12892.6|12876.5|0
1634837430000|2021-10-21 17:30:30|12892.8|12880.8|12896.4|12884.4|12897.6|12885.6|12892.8|12880.8|0
1634837440000|2021-10-21 17:30:40|12896.5|12884.5|12902.9|12882.9|12902.9|12885.6|12896.5|12881.8|0
1634837450000|2021-10-21 17:30:50|12900.1|12888.1|12900.1|12888.1|12900.1|12888.1|12900.1|12888.1|0
1634837460000|2021-10-21 17:31:00|12901.3|12889.3|12902.5|12890.5|12902.5|12890.5|12901.3|12889.3|0
1634837480000|2021-10-21 17:31:20|12901.3|12889.3|12899|12887|12902.9|12889.3|12899|12882.9|0
1634837490000|2021-10-21 17:31:30|12900.1|12888.1|12902.9|12882.9|12904|12888.1|12900.1|12882.9|0
1634837500000|2021-10-21 17:31:40|12900.1|12888.1|12901.3|12889.3|12901.3|12889.3|12900.1|12888.1|0
1634837510000|2021-10-21 17:31:50|12903.6|12891.6|12902.6|12890.6|12903.6|12891.6|12902.6|12890.6|0
1634837520000|2021-10-21 17:32:00|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|12902.5|12890.5|0
1634837530000|2021-10-21 17:32:10|12903.6|12891.6|12907.9|12887.9|12907.9|12891.6|12903.6|12887.9|2
1634837540000|2021-10-21 17:32:20|12903.8|12891.8|12901.4|12889.4|12903.8|12891.8|12901.4|12889.4|0
1634837550000|2021-10-21 17:32:30|12901.5|12889.5|12902.6|12890.6|12902.6|12890.6|12901.5|12889.5|0
1634837560000|2021-10-21 17:32:40|12901.4|12889.4|12902.6|12890.6|12902.6|12890.6|12900.1|12888.1|0
1634837580000|2021-10-21 17:33:00|12906.8|12886.8|12905.1|12893.1|12906.8|12893.1|12902.8|12886.8|0
1634837590000|2021-10-21 17:33:10|12905.2|12893.2|12902.7|12890.7|12905.2|12893.2|12902.7|12890.7|0
1634837600000|2021-10-21 17:33:20|12907.9|12887.9|12901.4|12889.4|12907.9|12893.2|12901.4|12886.8|0
1634837610000|2021-10-21 17:33:30|12901.5|12889.5|12901.5|12889.5|12901.5|12889.5|12900.3|12888.3|0
1634837620000|2021-10-21 17:33:40|12901.4|12889.4|12901.4|12889.4|12901.4|12889.4|12901.4|12889.4|0
1634837640000|2021-10-21 17:34:00|12903.8|12891.8|12902.7|12890.7|12909|12893.2|12902.7|12889|0
1634837650000|2021-10-21 17:34:10|12901.4|12889.4|12900.2|12888.2|12901.4|12889.4|12900.2|12888.2|0
1634837660000|2021-10-21 17:34:20|12901.3|12889.3|12901.3|12889.3|12901.3|12889.3|12900.2|12888.2|0
1634837670000|2021-10-21 17:34:30|12901.4|12889.4|12901.5|12889.5|12901.5|12889.5|12901.4|12889.4|0
1634837680000|2021-10-21 17:34:40|12902.7|12890.7|12902.7|12890.7|12902.7|12890.7|12902.7|12890.7|0
1634837700000|2021-10-21 17:35:00|12901.4|12889.4|12905|12893|12905|12893|12901.4|12889.4|0
1634837710000|2021-10-21 17:35:10|12905.2|12893.2|12902.7|12890.7|12905.2|12893.2|12902.7|12890.7|0
1634837720000|2021-10-21 17:35:20|12903.8|12891.8|12902.7|12890.7|12903.8|12891.8|12902.7|12890.7|0
1634837740000|2021-10-21 17:35:40|12905|12893|12907.9|12887.9|12907.9|12893|12903.8|12887.9|0
1634837750000|2021-10-21 17:35:50|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|12905.2|12893.2|0
1634837760000|2021-10-21 17:36:00|12902.8|12890.8|12902.9|12890.9|12902.9|12890.9|12902.8|12890.8|3
1634837770000|2021-10-21 17:36:10|12904.9|12892.9|12905.2|12893.2|12907.9|12893.2|12904|12886.8|7
1634837820000|2021-10-21 17:37:00|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|12897.7|12885.7|1
1634837840000|2021-10-21 17:37:20|||||||||2
1634837850000|2021-10-21 17:37:30|12902.9|12882.9|12900.2|12888.2|12902.9|12888.2|12900.2|12882.9|0
1634837860000|2021-10-21 17:37:40|12900.4|12888.4|12900.4|12888.4|12900.4|12888.4|12900.4|12888.4|1
1634837870000|2021-10-21 17:37:50|12901.6|12889.6|12901.7|12889.7|12901.7|12889.7|12900.4|12888.4|4
1634837880000|2021-10-21 17:38:00|12901.6|12889.6|12899.5|12887.5|12901.6|12889.6|12898.2|12886.2|2
1634837890000|2021-10-21 17:38:10|12898.2|12886.2|12899.5|12887.5|12900.7|12888.7|12898.2|12886.2|5
1634837900000|2021-10-21 17:38:20|12900.6|12888.6|12902.8|12890.8|12902.8|12890.8|12900.6|12888.6|0
1634837910000|2021-10-21 17:38:30|12900.6|12888.6|12902|12890|12902|12890|12900.6|12888.6|0
1634837920000|2021-10-21 17:38:40|12903.1|12891.1|12902|12890|12903.1|12891.1|12902|12890|0
1634837940000|2021-10-21 17:39:00|12903.1|12891.1|12903.2|12891.2|12904.5|12892.5|12903.1|12891.1|0
1634837950000|2021-10-21 17:39:10|||||||||1
1634837960000|2021-10-21 17:39:20|12903.3|12891.3|12905.7|12893.7|12905.7|12893.7|12903.3|12891.3|2
1634837970000|2021-10-21 17:39:30|12905.8|12893.8|12908.2|12896.2|12908.2|12896.2|12905.8|12893.8|3
1634837980000|2021-10-21 17:39:40|12905.8|12893.8|12905.8|12893.8|12907.1|12895.1|12905.8|12893.8|0
1634837990000|2021-10-21 17:39:50|12906|12894|12906|12894|12906|12894|12906|12894|0
1634838020000|2021-10-21 17:40:20|12907.2|12895.2|12910.7|12898.7|12910.7|12898.7|12907.2|12895.2|0
1634838030000|2021-10-21 17:40:30|12903.5|12891.5|12901.1|12889.1|12903.5|12891.5|12901.1|12889.1|3
1634838040000|2021-10-21 17:40:40|12902.2|12890.2|12903.4|12891.4|12903.4|12891.4|12902.2|12890.2|0
1634838120000|2021-10-21 17:42:00|12904.6|12892.6|12903.5|12891.5|12904.6|12892.6|12903.5|12891.5|0
1634838130000|2021-10-21 17:42:10|12906|12894|12906|12894|12906|12894|12906|12894|0
1634838140000|2021-10-21 17:42:20|12906.1|12894.1|12910.9|12898.9|12910.9|12898.9|12906.1|12894.1|0
1634838150000|2021-10-21 17:42:30|12909.6|12897.6|12911.8|12899.8|12911.8|12899.8|12908.5|12896.5|2
1634838160000|2021-10-21 17:42:40|12910.7|12898.7|12911|12899|12911|12899|12910.7|12898.7|0
1634838180000|2021-10-21 17:43:00|12913.2|12901.2|12911|12899|12913.2|12901.2|12911|12899|0
1634838200000|2021-10-21 17:43:20|12913.4|12901.4|12913.4|12901.4|12913.4|12901.4|12913.4|12901.4|5
1634838210000|2021-10-21 17:43:30|12912.2|12900.2|12908.5|12896.5|12913.2|12901.2|12908.5|12896.5|7
1634838230000|2021-10-21 17:43:50|12906.4|12894.4|12907.5|12895.5|12907.5|12895.5|12906.3|12894.3|2
1634838240000|2021-10-21 17:44:00|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|0
1634838280000|2021-10-21 17:44:40|12907.5|12895.5|12906.3|12894.3|12907.5|12895.5|12906.3|12894.3|0
1634838320000|2021-10-21 17:45:20|12905.6|12893.6|12903.4|12891.4|12905.6|12893.6|12903.4|12891.4|3
1634838330000|2021-10-21 17:45:30|12907.2|12887.2|12907.2|12887.2|12907.2|12887.2|12907.2|12887.2|0
1634838390000|2021-10-21 17:46:30|12907.3|12887.3|12903.1|12891.1|12907.3|12891.1|12903.1|12887.3|0
1634838400000|2021-10-21 17:46:40|12900.9|12888.9|12901|12889|12901|12889|12900.9|12888.9|0
1634838420000|2021-10-21 17:47:00|||||||||2
1634838460000|2021-10-21 17:47:40|12903.3|12891.3|12903.4|12891.4|12903.4|12891.4|12903.3|12891.3|0
1634838500000|2021-10-21 17:48:20|12905.6|12893.6|12904.5|12892.5|12905.6|12893.6|12904.5|12892.5|0
1634838510000|2021-10-21 17:48:30|12903.4|12891.4|12903.4|12891.4|12903.4|12891.4|12903.4|12891.4|0
1634838530000|2021-10-21 17:48:50|12906.8|12894.8|12908|12896|12908|12896|12905.8|12893.8|0
1634838550000|2021-10-21 17:49:10|12910.2|12898.2|12910.6|12898.6|12910.6|12898.6|12910.2|12898.2|0
1634838570000|2021-10-21 17:49:30|12910.8|12898.8|12910.6|12898.6|12913|12901|12910.6|12898.6|0
1634838580000|2021-10-21 17:49:40|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|12911.8|12899.8|0
1634838600000|2021-10-21 17:50:00|12910.6|12898.6|12907.3|12895.3|12910.6|12898.6|12907.3|12895.3|0
1634838610000|2021-10-21 17:50:10|12908.4|12896.4|12906.2|12894.2|12908.4|12896.4|12906.2|12894.2|0
1634838630000|2021-10-21 17:50:30|12908.4|12896.4|12910.6|12898.6|12913.4|12898.6|12908.4|12889.9|0
1634838640000|2021-10-21 17:50:40|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|0
1634838650000|2021-10-21 17:50:50|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|0
1634838660000|2021-10-21 17:51:00|12910.6|12898.6|12910.6|12898.6|12910.6|12898.6|12909.5|12897.5|0
1634838670000|2021-10-21 17:51:10|12911.9|12899.9|12911.9|12899.9|12911.9|12899.9|12911.9|12899.9|0
1634838690000|2021-10-21 17:51:30|12913|12901|12917.1|12897.1|12917.1|12901|12913|12897.1|0
1634838730000|2021-10-21 17:52:10|12917.2|12897.2|12917.2|12897.2|12917.2|12897.2|12917.2|12897.2|0
1634838750000|2021-10-21 17:52:30|12914.9|12894.9|12914.9|12894.9|12914.9|12894.9|12914.9|12894.9|0
1634838780000|2021-10-21 17:53:00|12910.8|12898.8|12910.8|12898.8|12910.8|12898.8|12910.8|12898.8|0
1634838790000|2021-10-21 17:53:10|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|12908.6|12896.6|0
1634838810000|2021-10-21 17:53:30|||||||||2
1634838830000|2021-10-21 17:53:50|12912.7|12892.7|12908.6|12896.6|12912.7|12898.8|12908.6|12892.7|0
1634838840000|2021-10-21 17:54:00|12913.8|12893.8|12912.7|12892.7|12913.8|12897.7|12909.7|12892.7|0
1634838850000|2021-10-21 17:54:10|12911.3|12899.3|12906.2|12894.2|12911.3|12899.3|12906.2|12894.2|2
1634838880000|2021-10-21 17:54:40|12906.1|12894.1|12904|12892|12906.1|12894.1|12903.8|12891.8|0
1634838890000|2021-10-21 17:54:50|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|12903.8|12891.8|0
1634838900000|2021-10-21 17:55:00|12903.6|12891.6|12903.6|12891.6|12903.6|12891.6|12903.6|12891.6|1
1634838910000|2021-10-21 17:55:10|12903.4|12891.4|12901.2|12889.2|12903.4|12891.4|12901.2|12889.2|0
1634839020000|2021-10-21 17:57:00|12901.1|12889.1|12898.8|12886.8|12901.1|12889.1|12898.8|12886.8|0
1634839030000|2021-10-21 17:57:10|12899|12887|12901.2|12889.2|12901.2|12889.2|12899|12887|0
1634839060000|2021-10-21 17:57:40|12900|12888|12899|12887|12900|12888|12898.8|12886.8|0
1634839070000|2021-10-21 17:57:50|12902.3|12890.3|12903.4|12891.4|12903.4|12891.4|12902.3|12890.3|0
1634839080000|2021-10-21 17:58:00|12905.7|12893.7|12905.7|12893.7|12905.7|12893.7|12905.7|12893.7|0
1634839090000|2021-10-21 17:58:10|12903.4|12891.4|12903.4|12891.4|12903.4|12891.4|12903.4|12891.4|0
1634839110000|2021-10-21 17:58:30|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|0
1634839120000|2021-10-21 17:58:40|12905.8|12893.8|12905.8|12893.8|12905.8|12893.8|12905.8|12893.8|0
1634839130000|2021-10-21 17:58:50|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|12906.2|12894.2|2
1634839140000|2021-10-21 17:59:00|12907.6|12895.6|12911.2|12899.2|12911.2|12899.2|12907.6|12895.6|0
1634839150000|2021-10-21 17:59:10|12911.1|12899.1|12911.2|12899.2|12911.2|12899.2|12910|12898|0
1634839160000|2021-10-21 17:59:20|12912.3|12900.3|12911.2|12899.2|12912.5|12900.5|12910.1|12898.1|0
1634839170000|2021-10-21 17:59:30|12912.3|12900.3|12913.8|12901.8|12913.8|12901.8|12907.5|12895.5|40
1634839180000|2021-10-21 17:59:40|12912.7|12900.7|12918.2|12898.2|12919.1|12904.3|12908.8|12896.8|40
1634839190000|2021-10-21 17:59:50|12915.7|12895.7|12918|12898|12918.4|12898.4|12914.4|12894.4|0
1634839200000|2021-10-21 18:00:00|12916.5|12904.5|12914.4|12902.4|12925.7|12905.7|12914.4|12900.7|40
1634839210000|2021-10-21 18:00:10|12918.5|12898.5|12916.5|12904.5|12920.6|12904.5|12914.4|12898|1
1634839220000|2021-10-21 18:00:20|12916.6|12904.6|12910.9|12898.9|12920.4|12904.6|12910.8|12895.6|1
1634839230000|2021-10-21 18:00:30|12912|12900|12912|12900|12912|12900|12909.5|12897.5|0
1634839250000|2021-10-21 18:00:50|12911.9|12899.9|12909.5|12897.5|12911.9|12899.9|12909.5|12897.5|0
1634839260000|2021-10-21 18:01:00|12909.4|12897.4|12909|12897|12909.4|12897.4|12909|12897|3
1634839270000|2021-10-21 18:01:10|12914.2|12894.2|12909|12897|12914.2|12898.1|12909|12894.2|0
1634839280000|2021-10-21 18:01:20|12908.9|12896.9|12909.1|12897.1|12909.1|12897.1|12908.9|12896.9|0
1634839290000|2021-10-21 18:01:30|12909.3|12897.3|12909.3|12897.3|12910.5|12898.5|12909.3|12897.3|0
1634839300000|2021-10-21 18:01:40|||||||||5
1634839320000|2021-10-21 18:02:00|12908.6|12896.6|12912.7|12892.7|12912.9|12896.6|12908.6|12892.7|7
1634839340000|2021-10-21 18:02:20|12911.6|12891.6|12916.6|12886.6|12916.6|12891.6|12911.5|12886.6|6
1634839350000|2021-10-21 18:02:30|12912.9|12892.9|12912.9|12892.9|12912.9|12892.9|12912.9|12892.9|1
1634839360000|2021-10-21 18:02:40|12911.7|12891.7|12911.7|12891.7|12911.7|12891.7|12911.7|12891.7|0
1634839370000|2021-10-21 18:02:50|12908.3|12896.3|12908.4|12896.4|12908.4|12896.4|12908.3|12896.3|0
1634839420000|2021-10-21 18:03:40|12908.3|12896.3|12908.4|12896.4|12908.4|12896.4|12908.3|12896.3|0
1634839430000|2021-10-21 18:03:50|12907.2|12895.2|12908.1|12896.1|12908.3|12896.3|12907.2|12895.2|1
1634839440000|2021-10-21 18:04:00|12907|12895|12910.5|12890.5|12911.8|12895|12906.2|12890.4|2
1634839450000|2021-10-21 18:04:10|12910.6|12890.6|12908.1|12896.1|12910.6|12896.1|12906.9|12890.6|0
1634839460000|2021-10-21 18:04:20|12908.2|12896.2|12910.8|12890.8|12912.3|12896.2|12908.2|12890.8|4
1634839470000|2021-10-21 18:04:30|12910.6|12890.6|12911.2|12891.2|12916.9|12895.8|12906.5|12886.9|11
1634839480000|2021-10-21 18:04:40|12908.5|12896.5|12912.6|12892.6|12912.6|12896.5|12908.5|12892.6|0
1634839490000|2021-10-21 18:04:50|12912.5|12892.5|12911.4|12891.4|12912.5|12892.5|12911.4|12891.4|0
1634909400000|2021-10-22 13:30:00|12887.1|12875.1|12887.6|12867.6|12899.6|12875.1|12880.9|12864.9|10
1634909410000|2021-10-22 13:30:10|12890.1|12870.1|12883.5|12871.5|12890.1|12871.5|12878.6|12865|1
1634909420000|2021-10-22 13:30:20|12881.1|12869.1|12885|12865|12887.4|12869.1|12878.8|12863.9|0
1634909430000|2021-10-22 13:30:30|12883.9|12863.9|12876.3|12864.3|12883.9|12866.6|12876.3|12863.9|0
1634909440000|2021-10-22 13:30:40|12877.4|12865.4|12871.1|12859.1|12878.9|12865.4|12871.1|12858.7|4
1634909450000|2021-10-22 13:30:50|12868.7|12856.7|12868.8|12856.8|12873.4|12861.4|12866.3|12854.3|3
1634909460000|2021-10-22 13:31:00|12866.3|12854.3|12861.8|12849.8|12866.6|12854.6|12861.6|12849.6|43
1634909470000|2021-10-22 13:31:10|12862.9|12850.9|12866.7|12854.7|12866.7|12854.7|12861.8|12849.8|4
1634909480000|2021-10-22 13:31:20|12865.5|12853.5|12874.3|12854.3|12874.3|12858.4|12865.5|12853.5|5
1634909490000|2021-10-22 13:31:30|12875.5|12855.5|12880.5|12860.5|12880.5|12864.6|12872.7|12854.3|1
1634909500000|2021-10-22 13:31:40|12876.8|12864.8|12897.5|12867.5|12898.7|12874.2|12876.8|12859.3|7
1634909510000|2021-10-22 13:31:50|12892.7|12872.7|12893.6|12873.6|12896|12876.4|12888.4|12872.5|2
1634909520000|2021-10-22 13:32:00|12888.4|12876.4|12886.1|12874.1|12890.9|12877.6|12886|12869.7|2
1634909540000|2021-10-22 13:32:20|12889.5|12877.5|12887.4|12875.4|12894.1|12882.1|12887.4|12875.4|0
1634909550000|2021-10-22 13:32:30|||||||||1
1634909560000|2021-10-22 13:32:40|12886.1|12874.1|12889.9|12877.9|12889.9|12877.9|12886.1|12874.1|9
1634909570000|2021-10-22 13:32:50|12891.1|12879.1|12899.7|12879.7|12899.7|12883.5|12891.1|12879.1|1
1634909580000|2021-10-22 13:33:00|12899.8|12879.8|12899.7|12879.7|12900.9|12880.9|12899.7|12879.7|0
1634909590000|2021-10-22 13:33:10|12899.9|12879.9|12892.1|12880.1|12899.9|12881.3|12890.9|12878.5|0
1634909600000|2021-10-22 13:33:20|12897.4|12877.4|12893.3|12881.3|12898.5|12881.3|12893.3|12877.4|0
1634909610000|2021-10-22 13:33:30|12898.5|12878.5|12892.1|12880.1|12898.5|12881.3|12892.1|12878.5|0
1634909620000|2021-10-22 13:33:40|12893.3|12881.3|12889.8|12877.8|12893.3|12881.3|12889.8|12877.8|0
1634909630000|2021-10-22 13:33:50|12893.3|12881.3|12893.3|12881.3|12893.3|12881.3|12893.3|12881.3|0
1634909640000|2021-10-22 13:34:00|12897.4|12877.4|12888.5|12876.5|12898.6|12880.3|12888.5|12876.5|0
1634909650000|2021-10-22 13:34:10|12890.8|12878.8|12893.1|12881.1|12897.6|12885.6|12890.8|12878.8|0
1634909660000|2021-10-22 13:34:20|12895.3|12883.3|12898.7|12886.7|12898.7|12886.7|12895.3|12883.3|1
1634909670000|2021-10-22 13:34:30|12903.2|12883.2|12904.3|12884.3|12906.6|12886.6|12903.2|12883.2|2
1634909680000|2021-10-22 13:34:40|12903.1|12883.1|12905.3|12885.3|12906.6|12886.6|12903.1|12883.1|0
1634909690000|2021-10-22 13:34:50|12906.5|12886.5|12910.3|12880.3|12910.7|12886.5|12905.3|12880.3|0
1634909700000|2021-10-22 13:35:00|12910.7|12880.7|12899.8|12887.8|12910.7|12891.2|12899.8|12880.7|1
1634909710000|2021-10-22 13:35:10|12898.5|12886.5|12894.1|12882.1|12898.5|12886.5|12893.9|12881.9|18
1634909720000|2021-10-22 13:35:20|12899.3|12879.3|12891.6|12879.6|12899.3|12883.2|12891.6|12879.3|0
1634909730000|2021-10-22 13:35:30|12889.3|12877.3|12889.3|12877.3|12889.4|12877.4|12888.2|12876.2|4
1634909740000|2021-10-22 13:35:40|12888.3|12876.3|12891.6|12879.6|12891.6|12879.6|12888.3|12876.3|4
1634909750000|2021-10-22 13:35:50|12894|12874|12894|12874|12894|12874|12894|12874|2
1634909760000|2021-10-22 13:36:00|12888.7|12876.7|12895.1|12875.1|12895.4|12876.7|12888.7|12875.1|0
1634909770000|2021-10-22 13:36:10|12895.4|12875.4|12895.1|12875.1|12897.6|12877.6|12895.1|12875.1|0
1634909780000|2021-10-22 13:36:20|12895.2|12875.2|12896.4|12876.4|12896.4|12876.4|12895.2|12875.2|0
1634909790000|2021-10-22 13:36:30|12895.1|12875.1|12895.1|12875.1|12895.1|12875.1|12895.1|12875.1|0
1634909810000|2021-10-22 13:36:50|12893.9|12873.9|12893.9|12873.9|12893.9|12873.9|12893.9|12873.9|0
1634909820000|2021-10-22 13:37:00|12894|12874|12892.6|12872.6|12895.1|12875.1|12891.5|12871.5|0
1634909830000|2021-10-22 13:37:10|12890.3|12870.3|12890.3|12870.3|12890.3|12870.3|12890.3|12870.3|0
1634909850000|2021-10-22 13:37:30|12886.4|12874.4|12886.4|12874.4|12886.4|12874.4|12886.4|12874.4|0
1634909860000|2021-10-22 13:37:40|12890.3|12870.3|12890.3|12870.3|12890.3|12870.3|12890.3|12870.3|0
1634909880000|2021-10-22 13:38:00|12892.6|12872.6|12893.8|12881.8|12897.6|12881.8|12892.6|12872.6|0
1634909890000|2021-10-22 13:38:10|12892.9|12880.9|12897.7|12885.7|12901.6|12885.9|12892.9|12880.9|9
1634909900000|2021-10-22 13:38:20|12899|12887|12901.3|12889.3|12901.3|12889.3|12899|12887|0
1634909910000|2021-10-22 13:38:30|12901.4|12889.4|12899.1|12887.1|12901.4|12889.4|12899|12887|0
1634909920000|2021-10-22 13:38:40|12901.4|12889.4|12901.5|12889.5|12901.5|12889.5|12901.4|12889.4|0
1634909930000|2021-10-22 13:38:50|12902.9|12890.9|12907.9|12887.9|12909|12893.1|12902.9|12887.8|8
1634909940000|2021-10-22 13:39:00|12906.3|12894.3|12912.9|12892.9|12916.6|12900.2|12906.3|12892.9|0
1634909950000|2021-10-22 13:39:10|12915.3|12895.3|12915.4|12895.4|12915.4|12895.4|12915.3|12895.3|0
1634909960000|2021-10-22 13:39:20|12913.8|12901.8|12911.7|12891.7|12914.2|12901.8|12911.7|12891.7|0
1634909970000|2021-10-22 13:39:30|12912.9|12892.9|12906.6|12886.6|12912.9|12895.6|12902.9|12886.6|0
1634909980000|2021-10-22 13:39:40|12906.5|12886.5|12910.2|12890.2|12910.2|12894.3|12905.4|12885.4|0
1634909990000|2021-10-22 13:39:50|12907.9|12887.9|12905.1|12893.1|12909|12893.1|12905.1|12886.6|0
1634910000000|2021-10-22 13:40:00|12906.3|12894.3|12919|12899|12919|12899.2|12905.1|12890.4|0
1634910010000|2021-10-22 13:40:10|12918.9|12898.9|12920.4|12900.4|12921.6|12901.6|12916.7|12896.7|0
1634910020000|2021-10-22 13:40:20|12922.7|12902.7|12917.6|12905.6|12922.7|12907.9|12917.6|12900.4|0
1634910030000|2021-10-22 13:40:30|12918.8|12906.8|12919.9|12907.9|12922.7|12908|12918.8|12900.4|0
1634910040000|2021-10-22 13:40:40|12921.2|12909.2|12918.8|12906.8|12922.7|12909.2|12917.6|12900.4|0
1634910050000|2021-10-22 13:40:50|12921.5|12901.5|12921.5|12901.5|12922.7|12909|12918.8|12901.5|0
1634910060000|2021-10-22 13:41:00|12917.6|12905.6|12925.2|12905.2|12925.2|12909.3|12917.6|12904|0
1634910070000|2021-10-22 13:41:10|12920.1|12908.1|12920.5|12900.5|12924|12908.1|12920.1|12900.4|0
1634910080000|2021-10-22 13:41:20|12924|12904|12921.6|12901.6|12924|12904|12920.4|12900.4|0
1634910090000|2021-10-22 13:41:30|12920.4|12900.4|12921.3|12909.3|12925.2|12909.3|12920.4|12900.4|0
1634910100000|2021-10-22 13:41:40|12925.2|12905.2|12924|12904|12925.2|12905.2|12924|12904|0
1634910110000|2021-10-22 13:41:50|12922.8|12902.8|12916.7|12904.7|12922.8|12904.7|12916.7|12900.4|0
1634910120000|2021-10-22 13:42:00|12921.3|12909.3|12921.6|12901.6|12925.2|12909.3|12921.3|12901.6|0
1634910130000|2021-10-22 13:42:10|12922.9|12902.9|12920.4|12900.4|12922.9|12902.9|12920.4|12900.4|0
1634910140000|2021-10-22 13:42:20|12920.5|12900.5|12920.4|12900.4|12921.6|12901.6|12920.4|12900.4|0
1634910170000|2021-10-22 13:42:50|12921.5|12901.5|12920.4|12900.4|12921.5|12901.5|12920.4|12900.4|0
1634910180000|2021-10-22 13:43:00|12918.8|12906.8|12918.8|12906.8|12918.8|12906.8|12918.8|12906.8|0
1634910210000|2021-10-22 13:43:30|12920|12908|12921.3|12909.3|12925.4|12909.3|12920|12905.4|0
1634910230000|2021-10-22 13:43:50|12922.8|12902.8|12920.4|12900.4|12922.8|12902.8|12920.4|12900.4|0
1634910270000|2021-10-22 13:44:30|12919.2|12899.2|12916.7|12896.7|12919.2|12899.2|12916.7|12896.7|0
1634910280000|2021-10-22 13:44:40|12915.3|12895.3|12909.2|12889.2|12915.3|12895.3|12909.2|12889.2|0
1634910290000|2021-10-22 13:44:50|12907.9|12887.9|12906.7|12886.7|12907.9|12887.9|12906.7|12886.7|0
1634910300000|2021-10-22 13:45:00|12905.4|12885.4|12905.4|12885.4|12906.7|12886.7|12905.4|12885.4|0
1634910340000|2021-10-22 13:45:40|12906.7|12886.7|12907.9|12887.9|12907.9|12887.9|12906.7|12886.7|0
1634910350000|2021-10-22 13:45:50|12906.7|12886.7|12907.9|12887.9|12907.9|12887.9|12905.4|12885.4|0
1634910360000|2021-10-22 13:46:00|12906.7|12886.7|12907.9|12887.9|12907.9|12887.9|12905.4|12885.4|0
1634910370000|2021-10-22 13:46:10|12906.7|12886.7|12906.7|12886.7|12906.7|12886.7|12906.7|12886.7|0
1634910380000|2021-10-22 13:46:20|12905.4|12885.4|12905.4|12885.4|12905.4|12885.4|12905.4|12885.4|0
1634910390000|2021-10-22 13:46:30|12905.5|12885.5|12905.4|12885.4|12905.5|12885.5|12905.4|12885.4|0
1634910400000|2021-10-22 13:46:40|12905.5|12885.5|12907.7|12887.7|12907.7|12887.7|12905.5|12885.5|0
1634910420000|2021-10-22 13:47:00|12905.4|12885.4|12905.4|12885.4|12905.4|12885.4|12905.4|12885.4|0
1634910480000|2021-10-22 13:48:00|12905.7|12885.7|12906.7|12886.7|12907.9|12887.9|12905.7|12885.7|0
1634910490000|2021-10-22 13:48:10|12905.4|12885.4|12905.4|12885.4|12907.9|12887.9|12905.4|12885.4|0
1634910500000|2021-10-22 13:48:20|12899|12887|12899|12887|12899|12887|12896.7|12884.7|0
1634910510000|2021-10-22 13:48:30|12903.2|12883.2|12899|12887|12903.2|12887|12899|12883.2|0
1634910520000|2021-10-22 13:48:40|12899.2|12887.2|12899.3|12887.3|12899.3|12887.3|12899.2|12887.2|0
1634910530000|2021-10-22 13:48:50|12896.9|12884.9|12896.8|12884.8|12896.9|12884.9|12896.8|12884.8|0
1634910550000|2021-10-22 13:49:10|||||||||1
1634910580000|2021-10-22 13:49:40|12896.7|12884.7|12895.4|12875.4|12897.9|12884.7|12894.2|12875.4|3
1634910590000|2021-10-22 13:49:50|12895.3|12875.3|12891.2|12879.2|12895.3|12879.2|12891.2|12874.2|0
1634910600000|2021-10-22 13:50:00|12888.9|12876.9|12892.7|12880.7|12893|12880.7|12888.9|12873|0
1634910610000|2021-10-22 13:50:10|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|0
1634910620000|2021-10-22 13:50:20|12896.7|12876.7|12896.7|12876.7|12896.7|12876.7|12896.7|12876.7|0
1634910650000|2021-10-22 13:50:50|12896.6|12876.6|12896.6|12876.6|12896.6|12876.6|12896.6|12876.6|0
1634910660000|2021-10-22 13:51:00|12896.5|12876.5|12888.8|12876.8|12896.5|12876.9|12888.8|12874.2|0
1634910670000|2021-10-22 13:51:10|12892.9|12872.9|12888.8|12876.8|12895.3|12876.8|12888.8|12872.9|0
1634910700000|2021-10-22 13:51:40|12892.9|12872.9|12888.8|12876.8|12894.1|12878|12888.8|12872.9|0
1634910790000|2021-10-22 13:53:10|12895.3|12875.3|12894.1|12874.1|12895.3|12875.3|12894.1|12874.1|0
1634910800000|2021-10-22 13:53:20|12890|12878|12888.8|12876.8|12890|12878|12888.8|12876.8|0
1634910840000|2021-10-22 13:54:00|12887.7|12875.7|12888.8|12876.8|12888.8|12876.8|12887.7|12875.7|0
1634910850000|2021-10-22 13:54:10|12894.1|12874.1|12893|12873|12894.1|12876.8|12888.8|12873|0
1634910870000|2021-10-22 13:54:30|12894.1|12874.1|12896.3|12884.3|12900.5|12884.3|12894.1|12874.1|0
1634910880000|2021-10-22 13:54:40|12902.8|12882.8|12896.5|12884.5|12904.1|12884.5|12896.5|12882.8|0
1634910890000|2021-10-22 13:54:50|12895.3|12883.3|12895.3|12883.3|12895.3|12883.3|12895.3|12883.3|0
1634910910000|2021-10-22 13:55:10|12896.5|12884.5|12891.8|12879.8|12896.5|12884.5|12891.7|12879.7|0
1634910930000|2021-10-22 13:55:30|12894.1|12882.1|12902.9|12882.9|12904|12884.5|12894.1|12881.7|0
1634910940000|2021-10-22 13:55:40|12903|12883|12896.4|12884.4|12904.1|12885.6|12896.4|12882.9|0
1634910950000|2021-10-22 13:55:50|12901.6|12881.6|12899.1|12879.1|12901.6|12885.5|12894|12879.1|0
1634910960000|2021-10-22 13:56:00|12895|12883|12899.1|12879.1|12899.1|12883|12893.9|12878|0
1634910970000|2021-10-22 13:56:10|12895|12883|12893.9|12881.9|12895|12883|12893.9|12881.9|0
1634911000000|2021-10-22 13:56:40|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|12891.5|12879.5|0
1634911030000|2021-10-22 13:57:10|12890.2|12878.2|12889.1|12877.1|12890.2|12878.2|12889.1|12877.1|0
1634911050000|2021-10-22 13:57:30|12889|12877|12889|12877|12889|12877|12888.9|12876.9|0
1634911060000|2021-10-22 13:57:40|12887.8|12875.8|12886.6|12874.6|12887.8|12875.8|12886.6|12874.6|0
1634911110000|2021-10-22 13:58:30|12890.4|12870.4|12886.5|12874.5|12890.4|12874.5|12886.5|12870.4|0
1634911190000|2021-10-22 13:59:50|12888.9|12876.9|12893.9|12881.9|12895.4|12881.9|12888.9|12875.4|0
1634911200000|2021-10-22 14:00:00|12891.5|12879.5|12888.9|12876.9|12894.1|12879.5|12888.9|12874.1|0
1634911220000|2021-10-22 14:00:20|12893.1|12873.1|12895.4|12875.4|12895.4|12875.4|12893.1|12873.1|0
1634911240000|2021-10-22 14:00:40|12889|12877|12887.9|12875.9|12889|12877|12887.7|12875.7|0
1634911250000|2021-10-22 14:00:50|12889|12877|12889|12877|12889|12877|12889|12877|0
1634911260000|2021-10-22 14:01:00|12893.9|12881.9|12899.1|12879.1|12900.3|12884.4|12893.9|12879.1|0
1634911270000|2021-10-22 14:01:10|12895.2|12883.2|12906.4|12894.4|12906.4|12894.4|12895.2|12882.9|0
1634911280000|2021-10-22 14:01:20|12911.2|12899.2|12906.4|12894.4|12916.5|12902.9|12906.4|12890.3|1
1634911290000|2021-10-22 14:01:30|12912.8|12892.8|12910.3|12890.3|12912.8|12892.8|12909|12889|0
1634911300000|2021-10-22 14:01:40|12909.1|12889.1|12907.8|12887.8|12910.3|12890.3|12905.5|12885.5|0
1634911310000|2021-10-22 14:01:50|12907.7|12887.7|12915.2|12895.2|12915.2|12895.2|12907.7|12887.7|0
1634911320000|2021-10-22 14:02:00|12916.3|12896.3|12916.3|12896.3|12917.5|12897.5|12915.2|12895.2|0
1634911330000|2021-10-22 14:02:10|12916.4|12896.4|12915.2|12895.2|12917.5|12897.5|12915.2|12895.2|0
1634911340000|2021-10-22 14:02:20|12915|12895|12912.8|12892.8|12915|12895|12912.7|12892.7|0
1634911350000|2021-10-22 14:02:30|12913.9|12893.9|12915|12895|12915.2|12895.2|12913.9|12893.9|0
1634911360000|2021-10-22 14:02:40|12913.9|12893.9|12912.7|12892.7|12913.9|12893.9|12912.7|12892.7|0
1634911370000|2021-10-22 14:02:50|12913.9|12893.9|12913.9|12893.9|12913.9|12893.9|12913.9|12893.9|0
1634911390000|2021-10-22 14:03:10|12914|12894|12915.2|12895.2|12917.5|12897.5|12914|12894|0
1634911420000|2021-10-22 14:03:40|12912.8|12892.8|12912.8|12892.8|12912.8|12892.8|12912.8|12892.8|0
1634911430000|2021-10-22 14:03:50|12906.4|12894.4|12916.3|12896.3|12916.3|12896.3|12906.4|12891.6|0
1634911440000|2021-10-22 14:04:00|12917.6|12897.6|12917.4|12897.4|12917.6|12897.6|12917.4|12897.4|0
1634911450000|2021-10-22 14:04:10|12916.3|12896.3|12916.3|12896.3|12916.3|12896.3|12916.3|12896.3|0
1634911460000|2021-10-22 14:04:20|12916.4|12896.4|12916.4|12896.4|12917.6|12897.6|12916.4|12896.4|0
1634911470000|2021-10-22 14:04:30|12916.5|12896.5|12918.9|12898.9|12918.9|12898.9|12916.5|12896.5|0
1634911480000|2021-10-22 14:04:40|12919|12899|12921.4|12901.4|12922.7|12902.7|12919|12899|0
1634911490000|2021-10-22 14:04:50|12922.7|12902.7|12921.4|12901.4|12922.7|12902.7|12920.3|12900.3|0
1634911510000|2021-10-22 14:05:10|12920.2|12900.2|12921.3|12901.3|12921.3|12901.3|12920.2|12900.2|0
1634911520000|2021-10-22 14:05:20|12921.4|12901.4|12921.4|12901.4|12921.4|12901.4|12921.4|12901.4|0
1634911530000|2021-10-22 14:05:30|12921.5|12901.5|12925.1|12905.1|12925.1|12905.1|12921.5|12901.5|0
1634911540000|2021-10-22 14:05:40|12923.4|12911.4|12922.7|12902.7|12929.4|12917.4|12922.7|12902.7|0
1634911550000|2021-10-22 14:05:50|12921.4|12901.4|12928.9|12908.9|12930.2|12911.4|12921.4|12901.4|0
1634911560000|2021-10-22 14:06:00|12927.7|12907.7|12931.3|12911.3|12931.3|12911.3|12927.7|12907.7|0
1634911570000|2021-10-22 14:06:10|12931.2|12911.2|12927.7|12907.7|12931.2|12911.2|12926.5|12906.5|0
1634911580000|2021-10-22 14:06:20|12926.5|12906.5|12930.2|12910.2|12930.2|12910.2|12926.5|12906.5|0
1634911590000|2021-10-22 14:06:30|12928.9|12908.9|12927.7|12907.7|12931.3|12911.3|12927.7|12907.7|0
1634911600000|2021-10-22 14:06:40|12926.4|12906.4|12925.2|12905.2|12926.4|12906.4|12925.2|12905.2|0
1634911620000|2021-10-22 14:07:00|12922.8|12902.8|12925.1|12905.1|12925.1|12905.1|12921.5|12901.5|0
1634911650000|2021-10-22 14:07:30|12926.2|12906.2|12922.7|12902.7|12926.2|12906.2|12922.7|12902.7|0
1634911680000|2021-10-22 14:08:00|12925.1|12905.1|12925.1|12905.1|12925.1|12905.1|12925.1|12905.1|0
1634911690000|2021-10-22 14:08:10|12925|12905|12925|12905|12925|12905|12925|12905|0
1634911700000|2021-10-22 14:08:20|12923.8|12903.8|12923.8|12903.8|12923.8|12903.8|12923.8|12903.8|0
1634911710000|2021-10-22 14:08:30|12926.2|12906.2|12923.5|12911.5|12926.2|12911.5|12923.5|12906.2|0
1634911720000|2021-10-22 14:08:40|12924.6|12912.6|12927.4|12907.4|12927.4|12913.9|12924.6|12907.4|0
1634911740000|2021-10-22 14:09:00|12926.2|12906.2|12925.1|12905.1|12926.3|12906.3|12925.1|12905.1|0
1634911760000|2021-10-22 14:09:20|12930|12900|12930|12900|12930|12900|12930|12900|0
1634911770000|2021-10-22 14:09:30|12925.1|12905.1|12920.2|12900.2|12930|12905.1|12920.2|12900|0
1634911780000|2021-10-22 14:09:40|12918.9|12898.9|12917.8|12897.8|12918.9|12898.9|12917.8|12897.8|0
1634911790000|2021-10-22 14:09:50|12915.4|12895.4|12916.7|12896.7|12916.7|12896.7|12915.4|12895.4|0
1634911800000|2021-10-22 14:10:00|12915.4|12895.4|12920.1|12900.1|12920.2|12900.2|12915.2|12895.2|0
1634911810000|2021-10-22 14:10:10|12918.9|12898.9|12920.1|12900.1|12920.2|12900.2|12918.9|12898.9|0
1634911830000|2021-10-22 14:10:30|12921.2|12901.2|12925.2|12905.2|12927.6|12911.2|12917.3|12901.2|0
1634911840000|2021-10-22 14:10:40|12925.1|12905.1|12922.7|12902.7|12925.1|12905.1|12922.7|12902.7|0
1634911850000|2021-10-22 14:10:50|12924|12904|12928.7|12908.7|12928.7|12914|12924|12904|0
1634911860000|2021-10-22 14:11:00|12926|12914|12926|12914|12926|12914|12926|12914|0
1634911870000|2021-10-22 14:11:10|12929.9|12909.9|12927.6|12907.6|12929.9|12909.9|12927.6|12907.6|0
1634911880000|2021-10-22 14:11:20|12926.5|12906.5|12927.6|12907.6|12927.6|12907.6|12926.5|12906.5|0
1634911890000|2021-10-22 14:11:30|12926|12914|12926|12914|12926|12914|12926|12914|0
1634911900000|2021-10-22 14:11:40|12929.9|12909.9|12928.8|12908.8|12929.9|12912.8|12924.8|12908.7|0
1634911920000|2021-10-22 14:12:00|12929|12909|12926.5|12906.5|12930.2|12910.2|12926.5|12906.5|0
1634911930000|2021-10-22 14:12:10|12926.6|12906.6|12926.5|12906.5|12927.7|12907.7|12926.5|12906.5|0
1634911940000|2021-10-22 14:12:20|12926.6|12906.6|12928.8|12908.8|12928.8|12908.8|12926.6|12906.6|0
1634911950000|2021-10-22 14:12:30|12927.7|12907.7|12928.8|12908.8|12928.8|12908.8|12926.5|12906.5|0
1634911960000|2021-10-22 14:12:40|12928.7|12908.7|12928.7|12908.7|12928.7|12908.7|12928.7|12908.7|0
1634911970000|2021-10-22 14:12:50|12933.9|12903.9|12930.1|12910.1|12933.9|12910.1|12929|12903.9|0
1634912000000|2021-10-22 14:13:20|12930|12910|12930|12910|12930|12910|12930|12910|0
1634912010000|2021-10-22 14:13:30|12928.9|12908.9|12930|12910|12930|12910|12928.9|12908.9|0
1634912020000|2021-10-22 14:13:40|12928.9|12908.9|12928.9|12908.9|12928.9|12908.9|12928.9|12908.9|0
1634912030000|2021-10-22 14:13:50|12930|12910|12931.1|12911.1|12932.4|12912.4|12928.9|12908.9|0
1634912050000|2021-10-22 14:14:10|12932.4|12912.4|12932.4|12912.4|12932.4|12912.4|12932.4|12912.4|0
1634912080000|2021-10-22 14:14:40|12932.3|12912.3|12928.9|12908.9|12932.3|12912.3|12927.7|12907.7|0
1634912090000|2021-10-22 14:14:50|12927.7|12907.7|12927.7|12907.7|12927.7|12907.7|12927.7|12907.7|0
1634912100000|2021-10-22 14:15:00|12925.3|12905.3|12925.5|12905.5|12925.5|12905.5|12925.3|12905.3|0
1634912110000|2021-10-22 14:15:10|12927.7|12907.7|12930|12910|12930|12910|12927.7|12907.7|0
1634912120000|2021-10-22 14:15:20|12928.9|12908.9|12930|12910|12932.4|12912.4|12928.9|12908.9|0
1634912130000|2021-10-22 14:15:30|12928.9|12908.9|12927.7|12907.7|12928.9|12908.9|12927.7|12907.7|0
1634912140000|2021-10-22 14:15:40|12927.6|12907.6|12927.6|12907.6|12927.6|12907.6|12927.6|12907.6|0
1634912170000|2021-10-22 14:16:10|12926.5|12906.5|12920.1|12900.1|12926.5|12906.5|12920.1|12900.1|0
1634912200000|2021-10-22 14:16:40|12917.7|12897.7|12917.6|12897.6|12921.4|12897.7|12916.5|12891.4|0
1634912220000|2021-10-22 14:17:00|12915.2|12895.2|12915.2|12895.2|12915.2|12895.2|12915.2|12895.2|0
1634912260000|2021-10-22 14:17:40|12914.1|12894.1|12911.5|12891.5|12918.9|12894.1|12911.5|12888.9|0
1634912270000|2021-10-22 14:17:50|12916.4|12886.4|12910.1|12890.1|12916.4|12890.1|12910.1|12885.2|2
1634912280000|2021-10-22 14:18:00|12910.2|12890.2|12912.6|12892.6|12912.6|12892.6|12910.2|12890.2|0
1634912360000|2021-10-22 14:19:20|12911.5|12891.5|12910.2|12890.2|12911.5|12891.5|12910.2|12890.2|0
1634912370000|2021-10-22 14:19:30|12909.1|12889.1|12909|12889|12909.1|12889.1|12909|12889|0
1634912400000|2021-10-22 14:20:00|12910.1|12890.1|12907.8|12887.8|12910.1|12890.1|12907.8|12887.8|0
1634912410000|2021-10-22 14:20:10|12906.6|12886.6|12906.6|12886.6|12906.6|12886.6|12906.6|12886.6|0
1634912420000|2021-10-22 14:20:20|12906.5|12886.5|12901.7|12881.7|12906.5|12886.5|12897.7|12880.7|0
1634912430000|2021-10-22 14:20:30|12896.5|12884.5|12896.5|12884.5|12896.5|12884.5|12896.5|12884.5|0
1634912440000|2021-10-22 14:20:40|12900.1|12880.1|12900.3|12880.3|12900.3|12880.3|12900.1|12880.1|0
1634912480000|2021-10-22 14:21:20|12899.1|12879.1|12899.1|12879.1|12899.1|12879.1|12899.1|12879.1|0
1634912490000|2021-10-22 14:21:30|12897.9|12877.9|12899.1|12879.1|12899.1|12879.1|12897.9|12877.9|1
1634912500000|2021-10-22 14:21:40|12899.2|12879.2|12895.4|12883.4|12899.2|12883.4|12895.4|12879.2|0
1634912510000|2021-10-22 14:21:50|12899.1|12879.1|12900.4|12880.4|12900.4|12880.4|12899.1|12879.1|0
1634912530000|2021-10-22 14:22:10|12900.6|12880.6|12896.5|12884.5|12902.9|12884.5|12896.5|12880.6|0
1634912550000|2021-10-22 14:22:30|12900.4|12880.4|12894|12882|12900.4|12882|12894|12878.1|0
1634912570000|2021-10-22 14:22:50|12892.7|12880.7|12894|12882|12894|12882|12891.6|12879.6|0
1634912580000|2021-10-22 14:23:00|12894.1|12882.1|12895.4|12883.4|12896.6|12884.6|12894.1|12882.1|0
1634912590000|2021-10-22 14:23:10|12899.5|12879.5|12899.5|12879.5|12899.5|12883.4|12895.4|12879.4|1
1634912600000|2021-10-22 14:23:20|12899.2|12879.2|12896.9|12876.9|12899.2|12879.2|12895.6|12875.6|0
1634912610000|2021-10-22 14:23:30|12895.6|12875.6|12895.6|12875.6|12895.6|12875.6|12895.6|12875.6|0
1634912620000|2021-10-22 14:23:40|12896.9|12876.9|12896.9|12876.9|12896.9|12876.9|12896.9|12876.9|0
1634912630000|2021-10-22 14:23:50|12896.7|12876.7|12895.7|12875.7|12896.7|12876.7|12895.7|12875.7|0
1634912640000|2021-10-22 14:24:00|12896.9|12876.9|12896.9|12876.9|12898|12878|12896.9|12876.9|0
1634912650000|2021-10-22 14:24:10|12893.2|12873.2|12894.5|12874.5|12894.5|12877.1|12889.1|12873.2|0
1634912660000|2021-10-22 14:24:20|12895.6|12875.6|12898|12878|12898|12878|12895.6|12875.6|0
1634912680000|2021-10-22 14:24:40|12900.4|12880.4|12900.5|12880.5|12900.5|12880.5|12899.4|12879.4|0
1634912690000|2021-10-22 14:24:50|12899.4|12879.4|12899.6|12879.6|12899.6|12879.6|12899.4|12879.4|8
1634912700000|2021-10-22 14:25:00|12895.7|12883.7|12894.5|12882.5|12895.7|12883.7|12894.5|12882.5|0
1634912710000|2021-10-22 14:25:10|12894.3|12882.3|12894.5|12882.5|12894.5|12882.5|12894.3|12882.3|0
1634912720000|2021-10-22 14:25:20|12896.8|12884.8|12899.2|12887.2|12899.2|12887.2|12896.8|12884.8|0
1634912750000|2021-10-22 14:25:50|12903.4|12883.4|12904.5|12884.5|12904.5|12884.5|12903.4|12883.4|0
1634912760000|2021-10-22 14:26:00|12905.6|12885.6|12908.1|12888.1|12908.1|12888.1|12905.6|12885.6|0
1634912770000|2021-10-22 14:26:10|12904.2|12892.2|12904.2|12892.2|12904.2|12892.2|12904.2|12892.2|0
1634912790000|2021-10-22 14:26:30|12911.9|12891.9|12911.9|12891.9|12911.9|12891.9|12911.9|12891.9|0
1634912800000|2021-10-22 14:26:40|12908.5|12888.5|12903.1|12891.1|12908.5|12891.1|12903.1|12888.5|0
1634912810000|2021-10-22 14:26:50|12901.9|12889.9|12903.6|12891.6|12904.6|12891.6|12900.7|12884.6|4
1634912820000|2021-10-22 14:27:00|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|0
1634912840000|2021-10-22 14:27:20|12902.3|12890.3|12902.3|12890.3|12902.3|12890.3|12902.3|12890.3|0
1634912850000|2021-10-22 14:27:30|12902.4|12890.4|12902.3|12890.3|12903.6|12891.6|12902.3|12890.3|0
1634912870000|2021-10-22 14:27:50|12898.6|12886.6|12898.2|12886.2|12902.3|12886.6|12898.2|12882.3|3
1634912880000|2021-10-22 14:28:00|12897.1|12885.1|12902.3|12882.3|12902.3|12885.1|12897.1|12881.2|0
1634912900000|2021-10-22 14:28:20|12897.1|12885.1|12897.1|12885.1|12897.1|12885.1|12897.1|12885.1|0
1634912920000|2021-10-22 14:28:40|12899.6|12887.6|12899.6|12887.6|12899.6|12887.6|12899.6|12887.6|0
1634912930000|2021-10-22 14:28:50|12899.7|12887.7|12899.6|12887.6|12899.7|12887.7|12898.5|12886.5|0
1634912970000|2021-10-22 14:29:30|12903.5|12883.5|12899.6|12887.6|12903.5|12887.6|12899.6|12883.5|0
1634912980000|2021-10-22 14:29:40|12898.5|12886.5|12898.5|12886.5|12898.5|12886.5|12898.5|12886.5|0
1634913000000|2021-10-22 14:30:00|12897.2|12885.2|12899.6|12887.6|12902.3|12887.6|12897.2|12882.3|0
1634913010000|2021-10-22 14:30:10|12899.4|12887.4|12899.4|12887.4|12899.4|12887.4|12899.4|12887.4|1
1634913030000|2021-10-22 14:30:30|12903.5|12883.5|12903.5|12883.5|12903.5|12883.5|12903.5|12883.5|0
1634913040000|2021-10-22 14:30:40|12905.9|12885.9|12905.8|12885.8|12905.9|12885.9|12905.8|12885.8|0
1634913060000|2021-10-22 14:31:00|12905.9|12885.9|12909.4|12889.4|12909.4|12889.4|12905.9|12885.9|0
1634913070000|2021-10-22 14:31:10|12909.5|12889.5|12908.3|12888.3|12910.5|12890.5|12908.3|12888.3|0
1634913080000|2021-10-22 14:31:20|12910.7|12890.7|12910.7|12890.7|12910.7|12890.7|12910.7|12890.7|0
1634913090000|2021-10-22 14:31:30|12908.4|12888.4|12902|12890|12908.4|12890|12902|12888.4|0
1634913100000|2021-10-22 14:31:40|12901.9|12889.9|12900.7|12888.7|12901.9|12889.9|12899.5|12887.5|0
1634913110000|2021-10-22 14:31:50|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|12900.5|12888.5|0
1634913120000|2021-10-22 14:32:00|12898.4|12886.4|12897.1|12885.1|12898.4|12886.4|12897.1|12885.1|0
1634913130000|2021-10-22 14:32:10|12897.2|12885.2|12898.4|12886.4|12898.4|12886.4|12897.2|12885.2|0
1634913150000|2021-10-22 14:32:30|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|12899.5|12887.5|0
1634913160000|2021-10-22 14:32:40|12898.4|12886.4|12903.2|12883.2|12903.2|12886.4|12898.4|12880.7|1
1634913170000|2021-10-22 14:32:50|12903|12883|12901.5|12889.5|12903|12889.5|12901.5|12883|0
1634913180000|2021-10-22 14:33:00|12905.4|12885.4|12908.8|12878.8|12908.8|12885.4|12904.3|12878.7|5
1634913190000|2021-10-22 14:33:10|12909|12879|12909.1|12879.1|12909.1|12879.1|12909|12879|0
1634913200000|2021-10-22 14:33:20|12909.2|12879.2|12910.2|12880.2|12910.2|12880.2|12909.2|12879.2|0
1634913210000|2021-10-22 14:33:30|12909.1|12879.1|12910.2|12880.2|12910.2|12880.2|12909|12879|0
1634913220000|2021-10-22 14:33:40|12911.3|12881.3|12911.3|12881.3|12911.3|12881.3|12911.3|12881.3|0
1634913240000|2021-10-22 14:34:00|12911.5|12881.5|12911.5|12881.5|12911.5|12881.5|12911.5|12881.5|0
1634913250000|2021-10-22 14:34:10|12907.7|12877.7|12897.9|12877.9|12907.7|12877.9|12897.9|12873.1|0
1634913260000|2021-10-22 14:34:20|12903.1|12873.1|12903.1|12873.1|12903.1|12873.1|12903.1|12873.1|0
1634913270000|2021-10-22 14:34:30|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|12897.9|12877.9|0
1634913280000|2021-10-22 14:34:40|12896.7|12876.7|12895.6|12875.6|12896.7|12876.7|12895.6|12875.6|0
1634913300000|2021-10-22 14:35:00|12894.4|12874.4|12893.2|12873.2|12894.4|12874.4|12893.2|12873.2|0
1634913310000|2021-10-22 14:35:10|12887.9|12875.9|12886.8|12874.8|12887.9|12875.9|12886.8|12874.8|0
1634913320000|2021-10-22 14:35:20|12893.2|12873.2|12893.2|12873.2|12893.2|12873.2|12893.2|12873.2|0
1634913330000|2021-10-22 14:35:30|12893.3|12873.3|12894.4|12874.4|12894.4|12874.4|12893.3|12873.3|0
1634913340000|2021-10-22 14:35:40|12893.2|12873.2|12895.6|12875.6|12895.6|12875.6|12893.2|12873.2|0
1634913350000|2021-10-22 14:35:50|12893.2|12873.2|12893.2|12873.2|12893.2|12873.2|12892|12872|0
1634913360000|2021-10-22 14:36:00|12897.8|12867.8|12896.7|12866.7|12897.8|12867.8|12896.7|12866.7|0
1634913370000|2021-10-22 14:36:10|12897.8|12867.8|12897.8|12867.8|12897.8|12867.8|12897.8|12867.8|0
1634913380000|2021-10-22 14:36:20|12899.1|12869.1|12899.1|12869.1|12899.1|12869.1|12899.1|12869.1|0
1634913390000|2021-10-22 14:36:30|12899|12869|12896.7|12866.7|12899|12869|12896.7|12866.7|0
1634913400000|2021-10-22 14:36:40|12890.5|12870.5|12890.5|12870.5|12890.5|12870.5|12890.5|12870.5|0
1634913410000|2021-10-22 14:36:50|12890.7|12870.7|12893|12873|12893|12873|12890.7|12870.7|0
1634913420000|2021-10-22 14:37:00|12897.8|12867.8|12890.5|12870.5|12897.8|12872.8|12890.5|12867.8|0
1634913430000|2021-10-22 14:37:10|12896.7|12866.7|12890.5|12870.5|12896.7|12870.5|12890.5|12866.7|0
1634913440000|2021-10-22 14:37:20|12893|12873|12890.5|12870.5|12897.8|12873|12890.5|12867.8|0
1634913450000|2021-10-22 14:37:30|12896.7|12866.7|12890.5|12870.5|12896.7|12870.5|12890.5|12866.7|0
1634913460000|2021-10-22 14:37:40|12896.7|12866.7|12894.2|12874.2|12896.7|12874.2|12890.5|12866.7|0
1634913470000|2021-10-22 14:37:50|12895.5|12875.5|12895.5|12875.5|12895.5|12875.5|12895.5|12875.5|0
1634913480000|2021-10-22 14:38:00|12895.3|12875.3|12894.1|12874.1|12895.5|12875.5|12893|12873|0
1634913490000|2021-10-22 14:38:10|12893|12873|12893|12873|12893|12873|12893|12873|0
1634913500000|2021-10-22 14:38:20|12894.2|12874.2|12894.2|12874.2|12894.2|12874.2|12894.2|12874.2|0
1634913530000|2021-10-22 14:38:50|12893|12873|12895.5|12875.5|12895.5|12875.5|12893|12873|0
1634913620000|2021-10-22 14:40:20|12894.3|12874.3|12894.3|12874.3|12894.3|12874.3|12894.3|12874.3|0
1634913630000|2021-10-22 14:40:30|12893.1|12873.1|12893.1|12873.1|12894.3|12874.3|12893.1|12873.1|0
1634913640000|2021-10-22 14:40:40|12893|12873|12893.1|12873.1|12893.1|12873.1|12893|12873|0
1634913660000|2021-10-22 14:41:00|12892|12872|12893.1|12873.1|12893.1|12873.1|12892|12872|0
1634913710000|2021-10-22 14:41:50|12890.7|12870.7|12891.6|12871.6|12891.6|12874.5|12886.5|12870.6|0
1634913720000|2021-10-22 14:42:00|12892.9|12872.9|12894.1|12874.1|12894.1|12874.1|12892.9|12872.9|0
1634913760000|2021-10-22 14:42:40|12891.4|12879.4|12892.9|12872.9|12892.9|12879.4|12891.4|12872.9|1
1634913770000|2021-10-22 14:42:50|12893|12873|12891.4|12879.4|12894.1|12879.4|12891.4|12873|0
1634913780000|2021-10-22 14:43:00|12895.3|12875.3|12895.3|12875.3|12896.5|12876.5|12895.3|12875.3|0
1634913790000|2021-10-22 14:43:10|12895.1|12875.1|12895.1|12875.1|12895.1|12875.1|12895.1|12875.1|0
1634913800000|2021-10-22 14:43:20|12893.9|12873.9|12894|12874|12894|12874|12893.9|12873.9|0
1634913820000|2021-10-22 14:43:40|12895.2|12875.2|12895.3|12875.3|12895.3|12875.3|12895.2|12875.2|0
1634913830000|2021-10-22 14:43:50|12895.2|12875.2|12894|12874|12895.2|12875.2|12894|12874|0
1634913870000|2021-10-22 14:44:30|12892.8|12872.8|12892.8|12872.8|12892.8|12872.8|12892.8|12872.8|0
1634913880000|2021-10-22 14:44:40|12886.4|12874.4|12886.4|12874.4|12886.4|12874.4|12886.4|12874.4|0
1634913900000|2021-10-22 14:45:00|12892.8|12872.8|12886.4|12874.4|12892.8|12874.4|12886.4|12872.8|0
1634913920000|2021-10-22 14:45:20|12891.6|12871.6|12891.6|12871.6|12891.6|12871.6|12891.6|12871.6|0
1634913930000|2021-10-22 14:45:30|12886.4|12874.4|12876.7|12864.7|12886.4|12874.4|12876.6|12864.6|1
1634913940000|2021-10-22 14:45:40|12876.6|12864.6|12876.6|12864.6|12876.6|12864.6|12876.6|12864.6|0
1634913950000|2021-10-22 14:45:50|12876.7|12864.7|12879|12867|12883.1|12869.3|12876.7|12860.7|0
1634913960000|2021-10-22 14:46:00|12878.9|12866.9|12877.9|12865.9|12878.9|12866.9|12877.9|12865.9|0
1634913980000|2021-10-22 14:46:20|12876.6|12864.6|12876.7|12864.7|12876.7|12864.7|12875.4|12863.4|0
1634913990000|2021-10-22 14:46:30|12879|12867|12879|12867|12879|12867|12879|12867|0
1634914000000|2021-10-22 14:46:40|12877.9|12865.9|12877.9|12865.9|12877.9|12865.9|12877.9|12865.9|0
1634914010000|2021-10-22 14:46:50|12877.6|12865.6|12875.5|12863.5|12877.6|12865.6|12875.5|12863.5|0
1634914020000|2021-10-22 14:47:00|12875.6|12863.6|12876.6|12864.6|12877.9|12865.9|12875.6|12863.6|0
1634914030000|2021-10-22 14:47:10|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|0
1634914050000|2021-10-22 14:47:30|12877.9|12865.9|12877.9|12865.9|12877.9|12865.9|12877.8|12865.8|0
1634914060000|2021-10-22 14:47:40|12879|12867|12877.9|12865.9|12879|12867|12876.6|12864.6|0
1634914070000|2021-10-22 14:47:50|12876.6|12864.6|12876.6|12864.6|12876.6|12864.6|12876.6|12864.6|0
1634914080000|2021-10-22 14:48:00|12875.5|12863.5|12875.5|12863.5|12875.5|12863.5|12875.5|12863.5|0
1634914120000|2021-10-22 14:48:40|12874.2|12862.2|12872.9|12860.9|12874.2|12862.2|12872.9|12860.9|2
1634914140000|2021-10-22 14:49:00|12878.1|12858.1|12878.1|12858.1|12878.1|12858.1|12878.1|12858.1|0
1634914150000|2021-10-22 14:49:10|12879.3|12859.3|12881.7|12861.7|12881.7|12861.7|12879.3|12859.3|0
1634914160000|2021-10-22 14:49:20|12881.5|12861.5|12879.3|12859.3|12881.5|12862|12874|12859.3|1
1634914170000|2021-10-22 14:49:30|12880.4|12860.4|12880.4|12860.4|12880.4|12860.4|12880.4|12860.4|0
1634914180000|2021-10-22 14:49:40|12881.7|12861.7|12881.7|12861.7|12881.7|12861.7|12881.7|12861.7|0
1634914190000|2021-10-22 14:49:50|12877.8|12865.8|12881.7|12861.7|12881.7|12865.8|12877.8|12861.7|0
1634914210000|2021-10-22 14:50:10|12882.8|12862.8|12881.7|12861.7|12882.8|12862.8|12880.4|12860.4|0
1634914220000|2021-10-22 14:50:20|12877.8|12865.8|12878.9|12866.9|12878.9|12866.9|12875.4|12863.4|0
1634914230000|2021-10-22 14:50:30|12884.2|12864.2|12884.2|12864.2|12884.2|12864.2|12884.2|12864.2|0
1634914240000|2021-10-22 14:50:40|12880.1|12868.1|12878.9|12866.9|12880.1|12868.1|12876.5|12864.5|0
1634914250000|2021-10-22 14:50:50|12877.8|12865.8|12884.2|12864.2|12884.2|12865.8|12876.5|12864.2|0
1634914260000|2021-10-22 14:51:00|12885.4|12865.4|12885.3|12865.3|12885.4|12865.4|12885.3|12865.3|0
1634914270000|2021-10-22 14:51:10|12885.4|12865.4|12883|12863|12885.4|12865.4|12883|12863|0
1634914280000|2021-10-22 14:51:20|12878.9|12866.9|12883|12863|12883|12866.9|12878.9|12863|0
1634914290000|2021-10-22 14:51:30|12884.2|12864.2|12886.7|12866.7|12886.7|12866.7|12884.2|12864.2|0
1634914300000|2021-10-22 14:51:40|12886.6|12866.6|12887.8|12867.8|12887.8|12867.8|12886.6|12866.6|0
1634914310000|2021-10-22 14:51:50|12886.6|12866.6|12885.3|12865.3|12886.6|12866.6|12885.3|12865.3|0
1634914320000|2021-10-22 14:52:00|12885.4|12865.4|12883|12863|12885.4|12868.1|12878.9|12863|0
1634914330000|2021-10-22 14:52:10|12884.2|12864.2|12877.8|12865.8|12885.3|12868.2|12877.6|12864.2|0
1634914350000|2021-10-22 14:52:30|12878.9|12866.9|12876.5|12864.5|12878.9|12866.9|12876.5|12864.5|0
1634914360000|2021-10-22 14:52:40|12877.8|12865.8|12876.7|12864.7|12877.8|12865.8|12876.7|12864.7|0
1634914380000|2021-10-22 14:53:00|12878.9|12866.9|12878.9|12866.9|12878.9|12866.9|12878.9|12866.9|0
1634914390000|2021-10-22 14:53:10|12876.5|12864.5|12876.5|12864.5|12876.5|12864.5|12876.5|12864.5|0
1634914420000|2021-10-22 14:53:40|12880.4|12860.4|12880.4|12860.4|12880.4|12860.4|12880.4|12860.4|0
1634914480000|2021-10-22 14:54:40|12880.5|12860.5|12881.7|12861.7|12881.7|12861.7|12880.5|12860.5|0
1634914500000|2021-10-22 14:55:00|12882.8|12862.8|12884.1|12864.1|12884.1|12864.1|12882.8|12862.8|0
1634914510000|2021-10-22 14:55:10|12884.2|12864.2|12885.3|12865.3|12885.3|12865.3|12884.2|12864.2|0
1634914550000|2021-10-22 14:55:50|12881.6|12869.6|12885.4|12865.4|12885.4|12869.6|12881.6|12865.3|0
1634914570000|2021-10-22 14:56:10|12886.6|12866.6|12886.7|12866.7|12886.7|12866.7|12886.6|12866.6|0
1634914600000|2021-10-22 14:56:40|12886.6|12866.6|12879.1|12867.1|12886.6|12867.1|12879.1|12865.4|0
1634914610000|2021-10-22 14:56:50|12883.2|12863.2|12883.2|12863.2|12883.2|12863.2|12883.2|12863.2|0
1634914620000|2021-10-22 14:57:00|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|12879.1|12867.1|0
1634914700000|2021-10-22 14:58:20|12876.8|12864.8|12874.3|12862.3|12876.8|12864.8|12874.3|12862.3|0
1634914820000|2021-10-22 15:00:20|12872.9|12860.9|12872.8|12860.8|12872.9|12860.9|12872.8|12860.8|1
1634914830000|2021-10-22 15:00:30|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|0
1634914840000|2021-10-22 15:00:40|12874|12862|12874|12862|12874|12862|12874|12862|0
1634914850000|2021-10-22 15:00:50|12876.2|12864.2|12875.1|12863.1|12876.2|12864.2|12875.1|12863.1|10
1634914860000|2021-10-22 15:01:00|12874|12862|12876.4|12864.4|12876.4|12864.4|12874|12862|0
1634914870000|2021-10-22 15:01:10|12876.2|12864.2|12876.4|12864.4|12876.4|12864.4|12875.1|12863.1|0
1634914880000|2021-10-22 15:01:20|12875.1|12863.1|12876.5|12864.5|12876.5|12864.5|12875.1|12863.1|0
1634914890000|2021-10-22 15:01:30|12875.2|12863.2|12874|12862|12875.2|12863.2|12874|12862|0
1634914900000|2021-10-22 15:01:40|12872.8|12860.8|12872.8|12860.8|12872.8|12860.8|12872.8|12860.8|0
1634914910000|2021-10-22 15:01:50|12874|12862|12874|12862|12874|12862|12874|12862|0
1634914920000|2021-10-22 15:02:00|12874.1|12862.1|12874|12862|12875.2|12863.2|12874|12862|0
1634914930000|2021-10-22 15:02:10|12875.2|12863.2|12874|12862|12875.2|12863.2|12874|12862|0
1634914950000|2021-10-22 15:02:30|12874.1|12862.1|12874|12862|12874.1|12862.1|12874|12862|0
1634914970000|2021-10-22 15:02:50|12874.1|12862.1|12875.2|12863.2|12876.5|12864.5|12874.1|12862.1|0
1634914980000|2021-10-22 15:03:00|12874|12862|12874|12862|12874|12862|12874|12862|0
1634915000000|2021-10-22 15:03:20|12872.8|12860.8|12874|12862|12874|12862|12872.8|12860.8|0
1634915040000|2021-10-22 15:04:00|12875.2|12863.2|12876.5|12864.5|12876.5|12864.5|12874|12862|0
1634915090000|2021-10-22 15:04:50|12876.4|12864.4|12875.1|12863.1|12876.4|12864.4|12875.1|12863.1|0
1634915100000|2021-10-22 15:05:00|12874|12862|12874|12862|12874|12862|12874|12862|0
1634915120000|2021-10-22 15:05:20|12874.1|12862.1|12871.7|12859.7|12874.1|12862.1|12871.7|12859.7|5
1634915140000|2021-10-22 15:05:40|12871.6|12859.6|12871.6|12859.6|12871.6|12859.6|12871.6|12859.6|0
1634915170000|2021-10-22 15:06:10|12872.1|12860.1|12872.1|12860.1|12872.1|12860.1|12872.1|12860.1|14
1634915180000|2021-10-22 15:06:20|12875.9|12855.9|12871.8|12859.8|12875.9|12859.8|12871.8|12855.9|0
1634915340000|2021-10-22 15:09:00|12871.9|12859.9|12871.9|12859.9|12871.9|12859.9|12871.9|12859.9|0
1634915390000|2021-10-22 15:09:50|12874.1|12862.1|12874.4|12862.4|12877.1|12862.4|12874.1|12857.1|0
1634915410000|2021-10-22 15:10:10|12878.2|12858.2|12871.9|12859.9|12878.2|12859.9|12871.9|12858.2|0
1634915660000|2021-10-22 15:14:20|12876|12856|12871.9|12859.9|12876|12859.9|12871.9|12856|0
1634915680000|2021-10-22 15:14:40|12877.1|12857.1|12877.1|12857.1|12877.1|12857.1|12877.1|12857.1|0
1634915700000|2021-10-22 15:15:00|12873.2|12861.2|12873.2|12861.2|12873.2|12861.2|12873.2|12861.2|0
1634915710000|2021-10-22 15:15:10|12874.4|12862.4|12876|12856|12876|12862.4|12874.4|12856|0
1634915720000|2021-10-22 15:15:20|12871.9|12859.9|12871.9|12859.9|12871.9|12859.9|12871.9|12859.9|0
1634915780000|2021-10-22 15:16:20|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|12874.4|12862.4|0
1634915800000|2021-10-22 15:16:40|12877.1|12857.1|12874.4|12862.4|12877.1|12862.4|12874.4|12857.1|0
1634915850000|2021-10-22 15:17:30|12876.8|12864.8|12878.3|12858.3|12879.5|12864.8|12874.4|12858.3|0
1634915860000|2021-10-22 15:17:40|12877.1|12857.1|12877.1|12857.1|12877.1|12861|12873|12857.1|1
1634915890000|2021-10-22 15:18:10|12874.4|12862.4|12876.9|12864.9|12876.9|12864.9|12874.4|12862.4|0
1634915900000|2021-10-22 15:18:20|12879.3|12867.3|12879.4|12867.4|12879.4|12867.4|12878|12866|0
1634915920000|2021-10-22 15:18:40|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|12881.8|12869.8|0
1634915960000|2021-10-22 15:19:20|12880.5|12868.5|12881.9|12869.9|12881.9|12869.9|12879.4|12867.4|0
1634915970000|2021-10-22 15:19:30|12885.7|12865.7|12885.7|12865.7|12885.7|12865.7|12885.7|12865.7|24
1634916010000|2021-10-22 15:20:10|12886.8|12866.8|12885.7|12865.7|12886.8|12872.1|12884.1|12865.7|0
1634916030000|2021-10-22 15:20:30|12883.4|12863.4|12883.3|12863.3|12883.4|12863.4|12883.3|12863.3|0
1634916040000|2021-10-22 15:20:40|12884.5|12864.5|12885.7|12865.7|12885.7|12865.7|12884.5|12864.5|0
1634916060000|2021-10-22 15:21:00|12884.1|12872.1|12884.1|12872.1|12884.1|12872.1|12884.1|12872.1|0
1634916070000|2021-10-22 15:21:10|12884.2|12872.2|12886.5|12874.5|12886.5|12874.5|12884.2|12872.2|0
1634916080000|2021-10-22 15:21:20|12886.4|12874.4|12885.7|12865.7|12886.4|12874.4|12885.7|12865.7|0
1634916090000|2021-10-22 15:21:30|12884.6|12864.6|12884.6|12864.6|12884.6|12864.6|12884.6|12864.6|0
1634916110000|2021-10-22 15:21:50|12885.7|12865.7|12885.7|12865.7|12885.7|12865.7|12885.7|12865.7|0
1634916120000|2021-10-22 15:22:00|12883.3|12863.3|12883.3|12863.3|12885.7|12865.7|12883.3|12863.3|0
1634916160000|2021-10-22 15:22:40|12876.9|12864.9|12876.9|12864.9|12876.9|12864.9|12876.9|12864.9|0
1634916170000|2021-10-22 15:22:50|12880.7|12860.7|12880.7|12860.7|12880.7|12860.7|12880.7|12860.7|0
1634916230000|2021-10-22 15:23:50|12878.3|12858.3|12878.3|12858.3|12878.3|12858.3|12878.3|12858.3|0
1634916260000|2021-10-22 15:24:20|12877.2|12857.2|12877.2|12857.2|12877.2|12857.2|12877.2|12857.2|0
1634916270000|2021-10-22 15:24:30|12876|12856|12871.9|12859.9|12878.3|12859.9|12871.9|12856|0
1634916280000|2021-10-22 15:24:40|12876|12856|12873.3|12861.3|12878.3|12861.3|12873.3|12856|17
1634916310000|2021-10-22 15:25:10|12873.2|12861.2|12872|12860|12873.2|12861.2|12872|12860|0
1634916340000|2021-10-22 15:25:40|12869.7|12857.7|12869.6|12857.6|12869.7|12857.7|12869.6|12857.6|0
1634916470000|2021-10-22 15:27:50|12867.2|12855.2|12867.2|12855.2|12867.2|12855.2|12867.2|12855.2|0
1634916540000|2021-10-22 15:29:00|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|3
1634916560000|2021-10-22 15:29:20|12867.2|12855.2|12869.5|12857.5|12869.5|12857.5|12867.2|12855.2|0
1634916570000|2021-10-22 15:29:30|12867.1|12855.1|12869.2|12857.2|12869.5|12857.5|12867.1|12855.1|1
1634916580000|2021-10-22 15:29:40|12866.7|12854.7|12866.7|12854.7|12866.7|12854.7|12866.7|12854.7|5
1634916600000|2021-10-22 15:30:00|12868|12856|12866.7|12854.7|12868|12856|12866.7|12854.7|1
1634916630000|2021-10-22 15:30:30|12866.9|12854.9|12868|12856|12868|12856|12866.9|12854.9|0
1634916640000|2021-10-22 15:30:40|12869.1|12857.1|12869.1|12857.1|12869.1|12857.1|12869.1|12857.1|0
1634916650000|2021-10-22 15:30:50|12869.6|12857.6|12869.6|12857.6|12869.6|12857.6|12869.6|12857.6|11
1634916660000|2021-10-22 15:31:00|12870.7|12858.7|12869.6|12857.6|12870.7|12858.7|12869.6|12857.6|0
1634916710000|2021-10-22 15:31:50|12867.2|12855.2|12869.6|12857.6|12869.6|12857.6|12867.2|12855.2|0
1634916720000|2021-10-22 15:32:00|12868.4|12856.4|12868.4|12856.4|12868.4|12856.4|12868.4|12856.4|0
1634916740000|2021-10-22 15:32:20|12869.6|12857.6|12869.6|12857.6|12869.6|12857.6|12869.6|12857.6|0
1634916750000|2021-10-22 15:32:30|12870.7|12858.7|12869.6|12857.6|12870.7|12858.7|12869.6|12857.6|0
1634916760000|2021-10-22 15:32:40|12870.7|12858.7|12869.6|12857.6|12870.7|12858.7|12869.6|12857.6|0
1634916850000|2021-10-22 15:34:10|12873|12861|12873|12861|12873|12861|12873|12861|0
1634916870000|2021-10-22 15:34:30|12876.4|12864.4|12876.4|12864.4|12876.4|12864.4|12876.4|12864.4|0
1634916910000|2021-10-22 15:35:10|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|0
1634916940000|2021-10-22 15:35:40|12876.4|12864.4|12876.4|12864.4|12876.4|12864.4|12876.4|12864.4|0
1634916960000|2021-10-22 15:36:00|12877.6|12865.6|12877.6|12865.6|12877.6|12865.6|12877.6|12865.6|0
1634916970000|2021-10-22 15:36:10|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|12878.7|12866.7|0
1634916980000|2021-10-22 15:36:20|12878.8|12866.8|12879|12867|12882.9|12867|12878.8|12862.9|0
1634917000000|2021-10-22 15:36:40|12877.8|12865.8|12877.9|12865.9|12877.9|12865.9|12877.8|12865.8|0
1634917020000|2021-10-22 15:37:00|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|0
1634917030000|2021-10-22 15:37:10|12874.3|12862.3|12874.3|12862.3|12874.3|12862.3|12874.3|12862.3|0
1634917040000|2021-10-22 15:37:20|12874.4|12862.4|12875.5|12863.5|12875.5|12863.5|12874.4|12862.4|0
1634917050000|2021-10-22 15:37:30|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|12876.7|12864.7|0
1634917060000|2021-10-22 15:37:40|12872.1|12860.1|12874.2|12862.2|12874.2|12862.2|12872.1|12860.1|2
1634917090000|2021-10-22 15:38:10|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|12871.8|12859.8|0
1634917150000|2021-10-22 15:39:10|||||||||1
1634917170000|2021-10-22 15:39:30|12869.3|12857.3|12869.3|12857.3|12869.3|12857.3|12869.3|12857.3|6
1634917220000|2021-10-22 15:40:20|12869.5|12857.5|12869.4|12857.4|12869.5|12857.5|12869.4|12857.4|1
1634917240000|2021-10-22 15:40:40|12868.2|12856.2|12867|12855|12868.2|12856.2|12867|12855|0
1634917250000|2021-10-22 15:40:50|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|1
1634917260000|2021-10-22 15:41:00|12868.4|12856.4|12868.4|12856.4|12868.4|12856.4|12867.1|12855.1|0
1634917280000|2021-10-22 15:41:20|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|0
1634917400000|2021-10-22 15:43:20|12868.3|12856.3|12869.5|12857.5|12869.5|12857.5|12868.3|12856.3|0
1634917410000|2021-10-22 15:43:30|12868.4|12856.4|12867|12855|12868.4|12856.4|12867|12855|0
1634917440000|2021-10-22 15:44:00|||||||||1
1634917510000|2021-10-22 15:45:10|12868.2|12856.2|12867|12855|12868.2|12856.2|12867|12855|0
1634917600000|2021-10-22 15:46:40|12868.2|12856.2|12868.3|12856.3|12868.3|12856.3|12868.2|12856.2|0
1634917620000|2021-10-22 15:47:00|12868.2|12856.2|12868.2|12856.2|12868.2|12856.2|12868.2|12856.2|0
1634917630000|2021-10-22 15:47:10|12868.3|12856.3|12868.3|12856.3|12868.3|12856.3|12868.3|12856.3|0
1634917640000|2021-10-22 15:47:20|12867.2|12855.2|12867.2|12855.2|12868.3|12856.3|12867.2|12855.2|0
1634917750000|2021-10-22 15:49:10|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|0
1634917760000|2021-10-22 15:49:20|12867|12855|12867|12855|12867|12855|12867|12855|0
1634917800000|2021-10-22 15:50:00|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|0
1634917820000|2021-10-22 15:50:20|12868.2|12856.2|12867.1|12855.1|12868.2|12856.2|12867.1|12855.1|0
1634917830000|2021-10-22 15:50:30|12868.2|12856.2|12868.2|12856.2|12868.2|12856.2|12868.2|12856.2|0
1634917840000|2021-10-22 15:50:40|12867.1|12855.1|12868.2|12856.2|12868.2|12856.2|12867.1|12855.1|0
1634917850000|2021-10-22 15:50:50|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|12867.1|12855.1|0
1634917860000|2021-10-22 15:51:00|12868.2|12856.2|12868.2|12856.2|12869.3|12857.3|12868.2|12856.2|0
1634917880000|2021-10-22 15:51:20|12867.1|12855.1|12871.8|12859.8|12871.8|12859.8|12867.1|12855.1|0
1634917890000|2021-10-22 15:51:30|12871.7|12859.7|12870.5|12858.5|12871.9|12859.9|12870.5|12858.5|1
1634917900000|2021-10-22 15:51:40|12869.4|12857.4|12869.4|12857.4|12869.4|12857.4|12869.4|12857.4|0
1634917910000|2021-10-22 15:51:50|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|12871.7|12859.7|0
1634917920000|2021-10-22 15:52:00|12871.6|12859.6|12869.4|12857.4|12871.6|12859.6|12869.4|12857.4|0
1634917940000|2021-10-22 15:52:20|12869.5|12857.5|12869.5|12857.5|12869.5|12857.5|12869.5|12857.5|0
1634917970000|2021-10-22 15:52:50|12869.6|12857.6|12869.6|12857.6|12869.6|12857.6|12869.6|12857.6|0
1634918000000|2021-10-22 15:53:20|12870.7|12858.7|12878.5|12858.5|12878.5|12862.6|12870.7|12858.5|10
1634918010000|2021-10-22 15:53:30|12877.2|12857.2|12877.2|12857.2|12877.2|12857.2|12877.2|12857.2|0
1634918020000|2021-10-22 15:53:40|12878.5|12858.5|12878.5|12858.5|12878.5|12858.5|12878.5|12858.5|0
1634918070000|2021-10-22 15:54:30|12877|12865|12877|12865|12877|12865|12877|12865|0
1634918080000|2021-10-22 15:54:40|12880.9|12860.9|12878.5|12858.5|12880.9|12860.9|12878.5|12858.5|0
1634918090000|2021-10-22 15:54:50|12878.4|12858.4|12877.2|12857.2|12878.4|12858.4|12877.2|12857.2|0
1634918100000|2021-10-22 15:55:00|12877.3|12857.3|12877.2|12857.2|12877.3|12857.3|12877.2|12857.2|0
1634918110000|2021-10-22 15:55:10|12877.3|12857.3|12878.5|12858.5|12878.5|12858.5|12877.3|12857.3|0
1634918190000|2021-10-22 15:56:30|12878.4|12858.4|12869.6|12857.6|12878.4|12858.4|12869.6|12857.6|0
1634918200000|2021-10-22 15:56:40|12869.7|12857.7|12869.6|12857.6|12870.9|12858.9|12869.6|12857.6|0
1634918210000|2021-10-22 15:56:50|12870.9|12858.9|12869.6|12857.6|12870.9|12858.9|12869.6|12857.6|0
1634918220000|2021-10-22 15:57:00|12870.9|12858.9|12872|12860|12872|12860|12870.9|12858.9|0
1634918370000|2021-10-22 15:59:30|12869.7|12857.7|12870.9|12858.9|12872|12860|12869.6|12857.6|0
1634918410000|2021-10-22 16:00:10|12869.6|12857.6|12867.2|12855.2|12869.6|12857.6|12867.2|12855.2|0
1634918440000|2021-10-22 16:00:40|12864.8|12852.8|12864.8|12852.8|12864.8|12852.8|12862.6|12850.6|9
1634918450000|2021-10-22 16:00:50|12863.6|12851.6|12862.3|12850.3|12863.6|12851.6|12862.3|12850.3|4
1634918460000|2021-10-22 16:01:00|12860.1|12848.1|12857.8|12845.8|12860.1|12848.1|12857.8|12845.8|13
1634918480000|2021-10-22 16:01:20|12855.5|12843.5|12855.3|12843.3|12856.5|12844.5|12855.3|12843.3|16
1634918490000|2021-10-22 16:01:30|12856.5|12844.5|12858.9|12846.9|12858.9|12846.9|12856.5|12844.5|0
1634918500000|2021-10-22 16:01:40|12860.1|12848.1|12860.1|12848.1|12866.5|12850.4|12860.1|12845.3|12
1634918510000|2021-10-22 16:01:50|12858.9|12846.9|12857.7|12845.7|12858.9|12846.9|12857.7|12845.7|0
1634918520000|2021-10-22 16:02:00|12858.9|12846.9|12858.9|12846.9|12858.9|12846.9|12858.9|12846.9|0
1634918530000|2021-10-22 16:02:10|12858.8|12846.8|12857.7|12845.7|12858.8|12846.8|12855.3|12843.3|4
1634918540000|2021-10-22 16:02:20|12860.1|12848.1|12860.1|12848.1|12860.1|12848.1|12860.1|12848.1|0
1634918550000|2021-10-22 16:02:30|12865.3|12845.3|12860.1|12848.1|12865.3|12849.3|12860.1|12845.3|0
1634918580000|2021-10-22 16:03:00|12865.3|12845.3|12865.3|12845.3|12865.3|12845.3|12865.3|12845.3|0
1634918590000|2021-10-22 16:03:10|12860.1|12848.1|12858.9|12846.9|12860.1|12848.1|12858.9|12846.9|0
1634918600000|2021-10-22 16:03:20|12857.8|12845.8|12857.7|12845.7|12857.8|12845.8|12857.7|12845.7|0
1634918610000|2021-10-22 16:03:30|12858.9|12846.9|12860.1|12848.1|12864.2|12849.2|12858.9|12844.2|0
1634918620000|2021-10-22 16:03:40|12858.9|12846.9|12858.9|12846.9|12858.9|12846.9|12857.7|12845.7|0
1634918640000|2021-10-22 16:04:00|12859|12847|12866.5|12846.5|12866.5|12848.1|12859|12844.3|1
1634918660000|2021-10-22 16:04:20|12866.6|12846.6|12865|12853|12867.7|12853|12865|12846.6|0
1634918670000|2021-10-22 16:04:30|12870.2|12850.2|12867.5|12855.5|12870.2|12855.5|12865|12849.1|0
1634918680000|2021-10-22 16:04:40|12870.2|12850.2|12865|12853|12870.2|12854.1|12865|12846.5|0
1634918710000|2021-10-22 16:05:10|12863.8|12851.8|12863.8|12851.8|12863.8|12851.8|12863.8|12851.8|0
1634918720000|2021-10-22 16:05:20|12862.6|12850.6|12866.5|12846.5|12866.5|12850.6|12862.6|12846.5|0
1634918740000|2021-10-22 16:05:40|12867.7|12847.7|12867.7|12847.7|12867.7|12847.7|12867.7|12847.7|0
1634918750000|2021-10-22 16:05:50|12863.8|12851.8|12863.8|12851.8|12868.9|12851.8|12863.8|12847.7|0
1634918760000|2021-10-22 16:06:00|12862.6|12850.6|12866.5|12846.5|12866.5|12850.6|12862.6|12846.5|0
1634918800000|2021-10-22 16:06:40|12867.6|12847.6|12867.6|12847.6|12867.6|12847.6|12867.6|12847.6|6
1634918810000|2021-10-22 16:06:50|12867.7|12847.7|12867.7|12847.7|12867.7|12847.7|12867.7|12847.7|0
1634918820000|2021-10-22 16:07:00|12866.5|12846.5|12865.2|12845.2|12866.5|12846.5|12865.2|12845.2|0
1634918840000|2021-10-22 16:07:20|12861.1|12849.1|12865.2|12845.2|12865.2|12850.4|12860|12845.1|0
1634918850000|2021-10-22 16:07:30|12866.5|12846.5|12865.2|12845.2|12866.5|12846.5|12865.2|12845.2|0
1634918890000|2021-10-22 16:08:10|12861.1|12849.1|12865.2|12845.2|12865.2|12849.1|12861.1|12845.2|0
1634918900000|2021-10-22 16:08:20|12861.1|12849.1|12861.1|12849.1|12865.2|12849.2|12861.1|12845.2|0
1634918910000|2021-10-22 16:08:30|12861.2|12849.2|12861.1|12849.1|12861.2|12849.2|12861.1|12849.1|0
1634918920000|2021-10-22 16:08:40|12861|12849|12861|12849|12861|12849|12861|12849|0
1634918950000|2021-10-22 16:09:10|12859.9|12847.9|12859.9|12847.9|12859.9|12847.9|12859.9|12847.9|0
1634918970000|2021-10-22 16:09:30|12860|12848|12860|12848|12860|12848|12860|12848|0
1634918990000|2021-10-22 16:09:50|12861.1|12849.1|12861.1|12849.1|12861.1|12849.1|12861.1|12849.1|0
1634919010000|2021-10-22 16:10:10|12862.4|12850.4|12862.4|12850.4|12862.4|12850.4|12862.4|12850.4|0
1634919030000|2021-10-22 16:10:30|12862.3|12850.3|12861|12849|12862.3|12850.3|12861|12849|0
1634919050000|2021-10-22 16:10:50|12862.3|12850.3|12862.3|12850.3|12862.3|12850.3|12862.3|12850.3|0
1634919060000|2021-10-22 16:11:00|12861|12849|12861|12849|12861|12849|12861|12849|0
1634919080000|2021-10-22 16:11:20|12862.3|12850.3|12861|12849|12862.3|12850.3|12861|12849|0
1634919090000|2021-10-22 16:11:30|12862.3|12850.3|12862.3|12850.3|12862.3|12850.3|12862.3|12850.3|0
1634919110000|2021-10-22 16:11:50|12862.2|12850.2|12861|12849|12862.2|12850.2|12861|12849|0
1634919140000|2021-10-22 16:12:20|12863.8|12843.8|12864.9|12844.9|12864.9|12844.9|12863.8|12843.8|0
1634919150000|2021-10-22 16:12:30|12863.8|12843.8|12863.8|12843.8|12863.8|12843.8|12863.8|12843.8|0
1634919180000|2021-10-22 16:13:00|12864.9|12844.9|12859.7|12847.7|12864.9|12847.7|12859.7|12843.8|0
1634919190000|2021-10-22 16:13:10|12862.1|12850.1|12859.7|12847.7|12862.1|12850.1|12859.7|12847.7|0
1634919220000|2021-10-22 16:13:40|12862.1|12850.1|12862|12850|12862.1|12850.1|12862|12850|0
1634919240000|2021-10-22 16:14:00|12860.8|12848.8|12857.4|12845.4|12860.8|12848.8|12857.4|12845.4|0
1634919260000|2021-10-22 16:14:20|12855.1|12843.1|12855.1|12843.1|12855.1|12843.1|12855.1|12843.1|0
1634919270000|2021-10-22 16:14:30|12854.6|12842.6|12854.6|12842.6|12854.6|12842.6|12854.6|12842.6|4
1634919280000|2021-10-22 16:14:40|12858.9|12838.9|12858.9|12838.9|12858.9|12838.9|12858.9|12838.9|0
1634919300000|2021-10-22 16:15:00|12854.8|12842.8|12847.6|12835.6|12854.8|12842.8|12847.6|12835.6|1
1634919310000|2021-10-22 16:15:10|12849.9|12837.9|12852.9|12832.9|12854|12837.9|12847.6|12831.8|0
1634919320000|2021-10-22 16:15:20|12854|12834|12855.3|12835.3|12856.3|12836.3|12854|12834|0
1634919330000|2021-10-22 16:15:30|12856.4|12836.4|12856.4|12836.4|12856.4|12836.4|12856.4|12836.4|0
1634919340000|2021-10-22 16:15:40|12852.6|12840.6|12852.6|12840.6|12852.6|12840.6|12852.6|12840.6|0
1634919360000|2021-10-22 16:16:00|12851.5|12839.5|12851.5|12839.5|12851.5|12839.5|12851.5|12839.5|0
1634919370000|2021-10-22 16:16:10|12852.7|12840.7|12852.7|12840.7|12852.7|12840.7|12852.7|12840.7|0
1634919380000|2021-10-22 16:16:20|12851.4|12839.4|12854|12834|12856.4|12840.7|12850.3|12834|2
1634919420000|2021-10-22 16:17:00|12856.3|12836.3|12856.4|12836.4|12856.4|12836.4|12856.3|12836.3|0
1634919540000|2021-10-22 16:19:00|12854.2|12834.2|12856.4|12836.4|12856.4|12836.4|12854.1|12834.1|0
1634919570000|2021-10-22 16:19:30|12857.6|12837.6|12856.4|12836.4|12857.6|12837.6|12856.4|12836.4|0
1634919580000|2021-10-22 16:19:40|12855.3|12835.3|12855.3|12835.3|12855.3|12835.3|12855.3|12835.3|0
1634919600000|2021-10-22 16:20:00|12856.4|12836.4|12856.4|12836.4|12856.4|12836.4|12856.4|12836.4|0
1634919620000|2021-10-22 16:20:20|12855.3|12835.3|12847.7|12835.7|12855.3|12835.7|12847.7|12832.9|0
1634919710000|2021-10-22 16:21:50|12850|12838|12854.1|12834.1|12854.1|12838|12850|12834.1|0
1634919720000|2021-10-22 16:22:00|12852.9|12832.9|12852.9|12832.9|12852.9|12832.9|12852.9|12832.9|0
1634919730000|2021-10-22 16:22:10|12848.8|12836.8|12847.7|12835.7|12852.9|12836.8|12847.7|12832.9|0
1634919740000|2021-10-22 16:22:20|12854.1|12834.1|12854.1|12834.1|12854.1|12834.1|12854.1|12834.1|0
1634919770000|2021-10-22 16:22:50|12850|12838|12852.9|12832.9|12852.9|12838|12847.7|12831.8|0
1634919790000|2021-10-22 16:23:10|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|0
1634919850000|2021-10-22 16:24:10|12847.6|12835.6|12847.6|12835.6|12847.6|12835.6|12847.6|12835.6|0
1634919870000|2021-10-22 16:24:30|12849.9|12837.9|12847.7|12835.7|12850|12838|12847.7|12835.7|0
1634919940000|2021-10-22 16:25:40|12850|12838|12850|12838|12850|12838|12850|12838|0
1634919950000|2021-10-22 16:25:50|12854.1|12834.1|12854.1|12834.1|12854.1|12834.1|12854.1|12834.1|0
1634919960000|2021-10-22 16:26:00|12848.8|12836.8|12853|12833|12853|12836.8|12848.8|12833|0
1634919970000|2021-10-22 16:26:10|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|12847.7|12835.7|0
1634919980000|2021-10-22 16:26:20|12847.6|12835.6|12845.3|12833.3|12847.6|12835.6|12845.3|12833.3|0
1634919990000|2021-10-22 16:26:30|12841.6|12821.6|12841.6|12821.6|12841.6|12821.6|12841.6|12821.6|4
1634920010000|2021-10-22 16:26:50|||||||||2
1634920020000|2021-10-22 16:27:00|12841.5|12821.5|12841.5|12821.5|12843.8|12823.8|12841.5|12821.5|0
1634920080000|2021-10-22 16:28:00|12835.1|12823.1|12835.1|12823.1|12835.1|12823.1|12835.1|12823.1|0
1634920140000|2021-10-22 16:29:00|12836.2|12824.2|12836.2|12824.2|12836.2|12824.2|12836.2|12824.2|0
1634920150000|2021-10-22 16:29:10|12837.4|12825.4|12841.5|12821.5|12841.5|12825.4|12836.2|12820.4|0
1634920160000|2021-10-22 16:29:20|12837.4|12825.4|12835.1|12823.1|12837.4|12825.4|12835.1|12823.1|0
1634920180000|2021-10-22 16:29:40|12835.2|12823.2|12835.2|12823.2|12835.2|12823.2|12835.2|12823.2|11
1634920210000|2021-10-22 16:30:10|12835.1|12823.1|12832.7|12820.7|12835.1|12823.1|12832.7|12820.7|0
1634920220000|2021-10-22 16:30:20|12832.6|12820.6|12830.3|12818.3|12832.7|12820.7|12830.3|12818.3|0
1634920230000|2021-10-22 16:30:30|||||||||11
1634920240000|2021-10-22 16:30:40|12830.5|12818.5|12831.6|12819.6|12831.6|12819.6|12830.5|12818.5|0
1634920250000|2021-10-22 16:30:50|12831.7|12819.7|12830.5|12818.5|12831.7|12819.7|12830.5|12818.5|0
1634920260000|2021-10-22 16:31:00|12831.7|12819.7|12830.5|12818.5|12831.7|12819.7|12830.5|12818.5|11
1634920280000|2021-10-22 16:31:20|12831.7|12819.7|12831.7|12819.7|12831.7|12819.7|12830.5|12818.5|0
1634920290000|2021-10-22 16:31:30|12830.5|12818.5|12831.8|12819.8|12831.8|12819.8|12830.5|12818.5|3
1634920310000|2021-10-22 16:31:50|12833|12821|12831.7|12819.7|12833|12821|12830.5|12818.5|0
1634920340000|2021-10-22 16:32:20|12831.8|12819.8|12831.8|12819.8|12831.8|12819.8|12831.8|12819.8|0
1634920350000|2021-10-22 16:32:30|12831.7|12819.7|12831.8|12819.8|12831.8|12819.8|12830.6|12818.6|11
1634920360000|2021-10-22 16:32:40|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|0
1634920370000|2021-10-22 16:32:50|12830.5|12818.5|12828.1|12816.1|12830.5|12818.5|12828.1|12816.1|0
1634920380000|2021-10-22 16:33:00|12828.2|12816.2|12829.3|12817.3|12829.3|12817.3|12828.2|12816.2|0
1634920400000|2021-10-22 16:33:20|12829.4|12817.4|12829.4|12817.4|12829.4|12817.4|12829.4|12817.4|0
1634920410000|2021-10-22 16:33:30|12829.3|12817.3|12830.6|12818.6|12830.6|12818.6|12828.2|12816.2|0
1634920420000|2021-10-22 16:33:40|12835.2|12823.2|12835.2|12823.2|12835.2|12823.2|12835.2|12823.2|0
1634920430000|2021-10-22 16:33:50|12830.6|12818.6|12831.8|12819.8|12831.8|12819.8|12830.6|12818.6|0
1634920450000|2021-10-22 16:34:10|12834.1|12822.1|12830.6|12818.6|12834.1|12822.1|12830.6|12818.6|0
1634920460000|2021-10-22 16:34:20|12830.7|12818.7|12831.8|12819.8|12831.8|12819.8|12830.7|12818.7|0
1634920470000|2021-10-22 16:34:30|12831.7|12819.7|12831.8|12819.8|12831.8|12819.8|12831.7|12819.7|0
1634920500000|2021-10-22 16:35:00|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|0
1634920550000|2021-10-22 16:35:50|12831.8|12819.8|12830.7|12818.7|12831.8|12819.8|12830.7|12818.7|0
1634920560000|2021-10-22 16:36:00|12831.8|12819.8|12831.8|12819.8|12831.8|12819.8|12831.8|12819.8|0
1634920580000|2021-10-22 16:36:20|12830.6|12818.6|12830.5|12818.5|12830.6|12818.6|12830.5|12818.5|0
1634920600000|2021-10-22 16:36:40|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|12830.5|12818.5|0
1634920610000|2021-10-22 16:36:50|12831.8|12819.8|12830.6|12818.6|12831.8|12819.8|12830.6|12818.6|0
1634920620000|2021-10-22 16:37:00|12831.8|12819.8|12830.6|12818.6|12831.8|12819.8|12830.6|12818.6|0
1634920630000|2021-10-22 16:37:10|12833|12821|12831.8|12819.8|12833|12821|12830.7|12818.7|0
1634920650000|2021-10-22 16:37:30|12831.7|12819.7|12831.8|12819.8|12831.8|12819.8|12831.7|12819.7|0
1634920660000|2021-10-22 16:37:40|12831.7|12819.7|12830.6|12818.6|12831.7|12819.7|12830.6|12818.6|0
1634920690000|2021-10-22 16:38:10|12831.9|12819.9|12831.9|12819.9|12831.9|12819.9|12831.9|12819.9|0
1634920700000|2021-10-22 16:38:20|12830.6|12818.6|12831.9|12819.9|12831.9|12819.9|12830.6|12818.6|0
1634920710000|2021-10-22 16:38:30|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|0
1634920730000|2021-10-22 16:38:50|12830.5|12818.5|12828.2|12816.2|12830.5|12818.5|12828.2|12816.2|0
1634920740000|2021-10-22 16:39:00|12828.1|12816.1|12831.7|12819.7|12831.7|12819.7|12828.1|12816.1|0
1634920750000|2021-10-22 16:39:10|12831.6|12819.6|12830.5|12818.5|12831.6|12819.6|12830.5|12818.5|0
1634920770000|2021-10-22 16:39:30|12828.1|12816.1|12828.1|12816.1|12830.5|12818.5|12828.1|12816.1|0
1634920810000|2021-10-22 16:40:10|12829.4|12817.4|12830.5|12818.5|12834|12822|12828.1|12816.1|2
1634920830000|2021-10-22 16:40:30|12832.9|12820.9|12830.5|12818.5|12832.9|12820.9|12830.5|12818.5|0
1634920850000|2021-10-22 16:40:50|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|12830.6|12818.6|0
1634920860000|2021-10-22 16:41:00|12831.8|12819.8|12830.5|12818.5|12831.8|12819.8|12830.5|12818.5|0
1634920870000|2021-10-22 16:41:10|12831.8|12819.8|12830.5|12818.5|12831.8|12819.8|12830.5|12818.5|0
1634920880000|2021-10-22 16:41:20|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|0
1634920890000|2021-10-22 16:41:30|12829.7|12817.7|12828.5|12816.5|12829.7|12817.7|12828.5|12816.5|2
1634920910000|2021-10-22 16:41:50|12828.6|12816.6|12828.6|12816.6|12828.6|12816.6|12828.6|12816.6|0
1634920920000|2021-10-22 16:42:00|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|0
1634920940000|2021-10-22 16:42:20|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|12830.7|12818.7|6
1634920950000|2021-10-22 16:42:30|||||||||1
1634920970000|2021-10-22 16:42:50|12830.6|12818.6|12829.2|12817.2|12830.6|12818.6|12829.2|12817.2|1
1634920980000|2021-10-22 16:43:00|||||||||1
1634920990000|2021-10-22 16:43:10|12829.5|12817.5|12829.5|12817.5|12829.5|12817.5|12829.5|12817.5|1
1634921010000|2021-10-22 16:43:30|12829.4|12817.4|12828.2|12816.2|12829.4|12817.4|12828.2|12816.2|0
1634921120000|2021-10-22 16:45:20|12828.1|12816.1|12825.9|12813.9|12828.1|12816.1|12825.9|12813.9|0
1634921140000|2021-10-22 16:45:40|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|0
1634921170000|2021-10-22 16:46:10|12823.5|12811.5|12823.5|12811.5|12823.5|12811.5|12823.5|12811.5|0
1634921180000|2021-10-22 16:46:20|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|12825.8|12813.8|3
1634921210000|2021-10-22 16:46:50|12826|12814|12826|12814|12826|12814|12826|12814|7
1634921220000|2021-10-22 16:47:00|12826.1|12814.1|12828.4|12816.4|12828.4|12816.4|12826.1|12814.1|0
1634921230000|2021-10-22 16:47:10|12827.2|12815.2|12827.2|12815.2|12827.2|12815.2|12827.2|12815.2|0
1634921250000|2021-10-22 16:47:30|12828.4|12816.4|12828.4|12816.4|12828.4|12816.4|12828.4|12816.4|0
1634921270000|2021-10-22 16:47:50|12828.5|12816.5|12828.5|12816.5|12828.5|12816.5|12828.5|12816.5|0
1634921280000|2021-10-22 16:48:00|12831.9|12819.9|12830.9|12818.9|12832|12820|12830.9|12818.9|0
1634921290000|2021-10-22 16:48:10|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|12830.8|12818.8|2
1634921300000|2021-10-22 16:48:20|12833|12821|12830.8|12818.8|12837.2|12821|12830.8|12816|11
1634921310000|2021-10-22 16:48:30|12837.2|12817.2|12836|12816|12837.2|12817.2|12836|12816|0
1634921320000|2021-10-22 16:48:40|12833.4|12821.4|12833.5|12821.5|12833.5|12821.5|12833.4|12821.4|0
1634921330000|2021-10-22 16:48:50|12833.6|12821.6|12835.9|12823.9|12835.9|12823.9|12833.6|12821.6|2
1634921340000|2021-10-22 16:49:00|12835.8|12823.8|12836|12824|12836|12824|12833.5|12821.5|0
1634921360000|2021-10-22 16:49:20|12839.5|12819.5|12839.5|12819.5|12839.5|12819.5|12839.5|12819.5|3
1634921370000|2021-10-22 16:49:30|12838.4|12818.4|12838.4|12818.4|12838.4|12818.4|12838.4|12818.4|0
1634921380000|2021-10-22 16:49:40|12838.3|12818.3|12837.2|12817.2|12838.3|12818.3|12837.2|12817.2|0
1634921390000|2021-10-22 16:49:50|12837.3|12817.3|12839.5|12819.5|12839.5|12819.5|12837.3|12817.3|0
1634921400000|2021-10-22 16:50:00|12839.6|12819.6|12839.6|12819.6|12839.6|12819.6|12837.2|12817.2|0
1634921410000|2021-10-22 16:50:10|12839.4|12819.4|12837.2|12817.2|12839.4|12819.4|12837.2|12817.2|0
1634921420000|2021-10-22 16:50:20|12832.9|12820.9|12827.2|12815.2|12832.9|12820.9|12827.2|12815.2|0
1634921430000|2021-10-22 16:50:30|12826|12814|12826|12814|12826|12814|12826|12814|0
1634921510000|2021-10-22 16:51:50|12827.3|12815.3|12813.4|12801.4|12827.3|12815.3|12813.4|12801.4|19
1634921520000|2021-10-22 16:52:00|12813.5|12801.5|12811|12799|12814.8|12802.8|12811|12799|1
1634921530000|2021-10-22 16:52:10|12808.5|12796.5|12807.3|12795.3|12808.5|12796.5|12806|12794|2
1634921540000|2021-10-22 16:52:20|12808.3|12796.3|12808.4|12796.4|12808.4|12796.4|12807.3|12795.3|1
1634921550000|2021-10-22 16:52:30|12809.6|12797.6|12808.4|12796.4|12809.6|12797.6|12808.4|12796.4|11
1634921560000|2021-10-22 16:52:40|12808.5|12796.5|12808.7|12796.7|12809.6|12797.6|12808.4|12796.4|2
1634921570000|2021-10-22 16:52:50|12809.9|12797.9|12806|12794|12809.9|12797.9|12806|12794|3
1634921580000|2021-10-22 16:53:00|||||||||13
1634921630000|2021-10-22 16:53:50|12803.6|12791.6|12796.5|12784.5|12803.6|12791.6|12796.5|12784.5|6
1634921640000|2021-10-22 16:54:00|12796.6|12784.6|12797.9|12785.9|12799|12787|12796.6|12784.6|7
1634921650000|2021-10-22 16:54:10|12796.6|12784.6|12800.3|12788.3|12804.2|12789.5|12796.6|12784.2|1
1634921670000|2021-10-22 16:54:30|12801.5|12789.5|12801.5|12789.5|12801.5|12789.5|12801.5|12789.5|0
1634921680000|2021-10-22 16:54:40|12801.6|12789.6|12806.4|12794.4|12808|12794.4|12801.6|12788|0
1634921690000|2021-10-22 16:54:50|12812.7|12792.7|12811.4|12799.4|12812.7|12799.4|12809.1|12792.7|0
1634921700000|2021-10-22 16:55:00|12817.7|12797.7|12824.8|12794.8|12826|12801.6|12817.7|12794.8|1
1634921710000|2021-10-22 16:55:10|12824.7|12794.7|12820.4|12800.4|12824.8|12804.4|12816.4|12792.4|0
1634921720000|2021-10-22 16:55:20|12824.8|12794.8|12827.1|12797.1|12827.1|12802.2|12821.1|12792.5|0
1634921730000|2021-10-22 16:55:30|12825.9|12795.9|12824.8|12794.8|12825.9|12795.9|12824.8|12794.8|0
1634921740000|2021-10-22 16:55:40|12821.1|12801.1|12819.9|12799.9|12821.2|12801.2|12819.9|12799.9|0
1634921750000|2021-10-22 16:55:50|12820|12800|12820|12800|12820|12800|12820|12800|0
1634921760000|2021-10-22 16:56:00|12819.9|12799.9|12819.9|12799.9|12819.9|12799.9|12817.5|12797.5|0
1634921790000|2021-10-22 16:56:30|12820|12800|12816.4|12796.4|12820|12800|12816.4|12796.4|0
1634921810000|2021-10-22 16:56:50|12813.1|12801.1|12814.2|12802.2|12814.2|12802.2|12813.1|12801.1|1
1634921820000|2021-10-22 16:57:00|||||||||1
1634921840000|2021-10-22 16:57:20|12815.5|12803.5|12815.5|12803.5|12816.6|12804.6|12815.5|12803.5|0
1634921850000|2021-10-22 16:57:30|12816.6|12804.6|12816.7|12804.7|12816.7|12804.7|12816.6|12804.6|0
1634921870000|2021-10-22 16:57:50|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|0
1634921880000|2021-10-22 16:58:00|12816.7|12804.7|12816.7|12804.7|12816.7|12804.7|12816.7|12804.7|0
1634921900000|2021-10-22 16:58:20|12816.5|12804.5|12814|12802|12816.5|12804.5|12814|12802|1
1634921910000|2021-10-22 16:58:30|12811.7|12799.7|12804|12792|12811.7|12799.7|12804|12792|12
1634921930000|2021-10-22 16:58:50|12806.9|12794.9|12805.7|12793.7|12806.9|12794.9|12805.7|12793.7|1
1634921940000|2021-10-22 16:59:00|12806.9|12794.9|12805.7|12793.7|12806.9|12794.9|12805.7|12793.7|0
1634921950000|2021-10-22 16:59:10|12808.2|12796.2|12808.2|12796.2|12808.2|12796.2|12808.2|12796.2|0
1634921960000|2021-10-22 16:59:20|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|0
1634921970000|2021-10-22 16:59:30|12805.6|12793.6|12805.8|12793.8|12805.8|12793.8|12805.6|12793.6|10
1634922000000|2021-10-22 17:00:00|12806.9|12794.9|12813.1|12801.1|12813.1|12801.1|12806.9|12794.9|0
1634922010000|2021-10-22 17:00:10|12811.8|12799.8|12814.3|12802.3|12814.3|12802.3|12811.8|12799.8|2
1634922020000|2021-10-22 17:00:20|12814.2|12802.2|12814.2|12802.2|12814.3|12802.3|12814.2|12802.2|0
1634922030000|2021-10-22 17:00:30|12811.8|12799.8|12809.3|12797.3|12811.8|12799.8|12809.3|12797.3|0
1634922060000|2021-10-22 17:01:00|12808.2|12796.2|12805.7|12793.7|12808.2|12796.2|12804.4|12792.4|0
1634922070000|2021-10-22 17:01:10|12804.4|12792.4|12805.7|12793.7|12806.8|12794.8|12804.4|12792.4|6
1634922080000|2021-10-22 17:01:20|12808.1|12796.1|12809.2|12797.2|12809.2|12797.2|12808.1|12796.1|0
1634922090000|2021-10-22 17:01:30|12809.1|12797.1|12809.1|12797.1|12809.1|12797.1|12809.1|12797.1|0
1634922190000|2021-10-22 17:03:10|12810.3|12798.3|12810.3|12798.3|12810.3|12798.3|12810.3|12798.3|0
1634922200000|2021-10-22 17:03:20|12809.1|12797.1|12809.2|12797.2|12809.2|12797.2|12809.1|12797.1|0
1634922220000|2021-10-22 17:03:40|12809.5|12797.5|12809.5|12797.5|12809.5|12797.5|12809.5|12797.5|7
1634922240000|2021-10-22 17:04:00|12809.6|12797.6|12811.8|12799.8|12811.8|12799.8|12809.6|12797.6|0
1634922250000|2021-10-22 17:04:10|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|0
1634922260000|2021-10-22 17:04:20|12811.8|12799.8|12811.8|12799.8|12811.8|12799.8|12811.8|12799.8|0
1634922270000|2021-10-22 17:04:30|12812|12800|12816.6|12804.6|12816.6|12804.6|12812|12800|0
1634922280000|2021-10-22 17:04:40|12816.5|12804.5|12816.6|12804.6|12816.6|12804.6|12814.2|12802.2|0
1634922300000|2021-10-22 17:05:00|12814.2|12802.2|12816.6|12804.6|12816.6|12804.6|12814.2|12802.2|0
1634922330000|2021-10-22 17:05:30|12816.7|12804.7|12814.2|12802.2|12816.7|12804.7|12814.2|12802.2|0
1634922340000|2021-10-22 17:05:40|12815.5|12803.5|12815.6|12803.6|12815.6|12803.6|12815.5|12803.5|0
1634922350000|2021-10-22 17:05:50|12815.5|12803.5|12814.4|12802.4|12815.5|12803.5|12814.4|12802.4|0
1634922360000|2021-10-22 17:06:00|12814.5|12802.5|12816.7|12804.7|12816.7|12804.7|12814.5|12802.5|0
1634922370000|2021-10-22 17:06:10|12814.4|12802.4|12814.5|12802.5|12814.5|12802.5|12814.4|12802.4|0
1634922380000|2021-10-22 17:06:20|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|12815.6|12803.6|0
1634922390000|2021-10-22 17:06:30|12816.7|12804.7|12816.7|12804.7|12816.7|12804.7|12815.6|12803.6|0
1634922400000|2021-10-22 17:06:40|12816.9|12804.9|12816.9|12804.9|12816.9|12804.9|12816.9|12804.9|0
1634922410000|2021-10-22 17:06:50|12814.5|12802.5|12814.5|12802.5|12814.5|12802.5|12814.5|12802.5|0
1634922440000|2021-10-22 17:07:20|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|12815.7|12803.7|0
1634922450000|2021-10-22 17:07:30|12816.9|12804.9|12816.9|12804.9|12816.9|12804.9|12816.9|12804.9|0
1634922460000|2021-10-22 17:07:40|12814.6|12802.6|12814.5|12802.5|12814.6|12802.6|12814.5|12802.5|0
1634922480000|2021-10-22 17:08:00|12814.6|12802.6|12815.7|12803.7|12815.7|12803.7|12814.6|12802.6|0
1634922490000|2021-10-22 17:08:10|12815.8|12803.8|12814.3|12802.3|12817|12805|12814.3|12802.3|1
1634922510000|2021-10-22 17:08:30|12814.4|12802.4|12814.4|12802.4|12814.4|12802.4|12814.4|12802.4|0
1634922520000|2021-10-22 17:08:40|12814.5|12802.5|12814.3|12802.3|12814.5|12802.5|12814.3|12802.3|2
1634922540000|2021-10-22 17:09:00|12815.4|12803.4|12814.3|12802.3|12815.4|12803.4|12814.3|12802.3|5
1634922550000|2021-10-22 17:09:10|12815.5|12803.5|12816.7|12804.7|12816.7|12804.7|12815.5|12803.5|0
1634922560000|2021-10-22 17:09:20|12821.7|12809.7|12820.5|12808.5|12821.7|12809.7|12820.5|12808.5|0
1634922570000|2021-10-22 17:09:30|12821.7|12809.7|12813|12801|12825.4|12809.7|12811.8|12799.8|1
1634922580000|2021-10-22 17:09:40|12812.9|12800.9|12813.1|12801.1|12813.1|12801.1|12811.8|12799.8|1
1634922590000|2021-10-22 17:09:50|12811.9|12799.9|12809.5|12797.5|12811.9|12799.9|12809.5|12797.5|3
1634922600000|2021-10-22 17:10:00|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|12810.7|12798.7|0
1634922610000|2021-10-22 17:10:10|12809.5|12797.5|12809.5|12797.5|12809.6|12797.6|12809.5|12797.5|0
1634922630000|2021-10-22 17:10:30|12809.3|12797.3|12804.5|12792.5|12809.3|12797.3|12804.5|12792.5|10
1634922640000|2021-10-22 17:10:40|12804.6|12792.6|12804.5|12792.5|12805.6|12793.6|12804.5|12792.5|1
1634922650000|2021-10-22 17:10:50|12804.6|12792.6|12806.9|12794.9|12806.9|12794.9|12804.6|12792.6|0
1634922660000|2021-10-22 17:11:00|12807.2|12795.2|12813|12801|12813.8|12801.8|12807.2|12795.2|2
1634922670000|2021-10-22 17:11:10|12812.9|12800.9|12811.8|12799.8|12812.9|12800.9|12811.8|12799.8|0
1634922690000|2021-10-22 17:11:30|12809.3|12797.3|12814.5|12794.5|12814.5|12797.3|12809.3|12794.5|0
1634922700000|2021-10-22 17:11:40|12809.3|12797.3|12809.2|12797.2|12809.3|12797.3|12809.2|12797.2|0
1634922710000|2021-10-22 17:11:50|12806.9|12794.9|12806.9|12794.9|12809.2|12797.2|12806.9|12794.9|0
1634922720000|2021-10-22 17:12:00|12808|12796|12811.6|12799.6|12811.6|12799.6|12808|12796|0
1634922730000|2021-10-22 17:12:10|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|12812.6|12800.6|3
1634922750000|2021-10-22 17:12:30|12813.8|12801.8|12813.8|12801.8|12813.8|12801.8|12813.8|12801.8|0
1634922760000|2021-10-22 17:12:40|||||||||2
1634922800000|2021-10-22 17:13:20|12815|12803|12822.9|12802.9|12822.9|12804|12815|12800.4|2
1634922810000|2021-10-22 17:13:30|12822.8|12802.8|12820.5|12800.5|12822.8|12802.8|12820.4|12800.4|0
1634922820000|2021-10-22 17:13:40|12818.1|12798.1|12815.7|12795.7|12818.1|12798.1|12815.7|12795.7|0
1634922830000|2021-10-22 17:13:50|12814.5|12794.5|12816.9|12796.9|12816.9|12796.9|12814.5|12794.5|0
1634922840000|2021-10-22 17:14:00|12815.7|12795.7|12816.9|12796.9|12816.9|12796.9|12815.7|12795.7|0
1634922880000|2021-10-22 17:14:40|12816.8|12796.8|12815.7|12795.7|12816.8|12796.8|12815.7|12795.7|0
1634922930000|2021-10-22 17:15:30|12811.6|12799.6|12808.2|12796.2|12811.6|12799.6|12808.2|12796.2|0
1634922940000|2021-10-22 17:15:40|12808|12796|12808.2|12796.2|12808.2|12796.2|12808|12796|0
1634922970000|2021-10-22 17:16:10|12806.9|12794.9|12806.9|12794.9|12806.9|12794.9|12806.9|12794.9|0
1634923000000|2021-10-22 17:16:40|12808.2|12796.2|12808.2|12796.2|12808.2|12796.2|12808.2|12796.2|0
1634923020000|2021-10-22 17:17:00|12808.1|12796.1|12808.2|12796.2|12808.2|12796.2|12806.9|12794.9|0
1634923040000|2021-10-22 17:17:20|12808.1|12796.1|12806.9|12794.9|12808.1|12796.1|12806.9|12794.9|0
1634923050000|2021-10-22 17:17:30|12808.2|12796.2|12808.2|12796.2|12808.2|12796.2|12808.2|12796.2|0
1634923060000|2021-10-22 17:17:40|12808.1|12796.1|12808.2|12796.2|12808.2|12796.2|12806.9|12794.9|0
1634923070000|2021-10-22 17:17:50|12809.3|12797.3|12808.2|12796.2|12809.3|12797.3|12808.2|12796.2|0
1634923110000|2021-10-22 17:18:30|12809.3|12797.3|12809.3|12797.3|12809.3|12797.3|12809.3|12797.3|0
1634923130000|2021-10-22 17:18:50|12806.9|12794.9|12806.9|12794.9|12806.9|12794.9|12806.9|12794.9|0
1634923140000|2021-10-22 17:19:00|12807|12795|12808.2|12796.2|12808.2|12796.2|12807|12795|0
1634923150000|2021-10-22 17:19:10|12809.3|12797.3|12809.3|12797.3|12809.3|12797.3|12809.3|12797.3|0
1634923170000|2021-10-22 17:19:30|12808.2|12796.2|12806.9|12794.9|12808.2|12796.2|12806.9|12794.9|0
1634923180000|2021-10-22 17:19:40|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|12805.8|12793.8|0
1634923190000|2021-10-22 17:19:50|12804.5|12792.5|12804.5|12792.5|12804.5|12792.5|12804.5|12792.5|2
1634923200000|2021-10-22 17:20:00|12801.8|12789.8|12803.1|12791.1|12803.1|12791.1|12801.8|12789.8|2
1634923210000|2021-10-22 17:20:10|12801.8|12789.8|12803.1|12791.1|12803.1|12791.1|12801.8|12789.8|0
1634923230000|2021-10-22 17:20:30|12803|12791|12801.8|12789.8|12803|12791|12801.8|12789.8|0
1634923250000|2021-10-22 17:20:50|12804.2|12792.2|12804.2|12792.2|12804.2|12792.2|12803.1|12791.1|0
1634923260000|2021-10-22 17:21:00|12809.5|12789.5|12809.5|12789.5|12809.5|12789.5|12809.5|12789.5|0
1634923270000|2021-10-22 17:21:10|12804.2|12792.2|12804.2|12792.2|12804.2|12792.2|12804.2|12792.2|0
1634923290000|2021-10-22 17:21:30|12805.4|12793.4|12804.2|12792.2|12805.4|12793.4|12804.2|12792.2|0
1634923310000|2021-10-22 17:21:50|12806.6|12794.6|12809.6|12789.6|12809.6|12794.6|12805.4|12789.6|0
1634923320000|2021-10-22 17:22:00|12810.7|12790.7|12810.7|12790.7|12810.7|12790.7|12810.7|12790.7|0
1634923350000|2021-10-22 17:22:30|12806.8|12794.8|12804.4|12792.4|12806.8|12794.8|12804.4|12792.4|0
1634923360000|2021-10-22 17:22:40|12806.7|12794.7|12807.1|12795.1|12807.1|12795.1|12806.7|12794.7|5
1634923390000|2021-10-22 17:23:10|12807.2|12795.2|12807.2|12795.2|12807.2|12795.2|12807.2|12795.2|1
1634923400000|2021-10-22 17:23:20|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|2
1634923410000|2021-10-22 17:23:30|12804.8|12792.8|12804.8|12792.8|12804.8|12792.8|12804.8|12792.8|4
1634923440000|2021-10-22 17:24:00|12804.9|12792.9|12807.2|12795.2|12807.2|12795.2|12804.9|12792.9|0
1634923450000|2021-10-22 17:24:10|12807.3|12795.3|12811.9|12799.9|12811.9|12799.9|12807.3|12795.3|0
1634923460000|2021-10-22 17:24:20|12816.1|12796.1|12818.3|12798.3|12818.3|12798.3|12816.1|12796.1|0
1634923470000|2021-10-22 17:24:30|12811.9|12799.9|12810.8|12798.8|12811.9|12799.9|12810.8|12798.8|0
1634923480000|2021-10-22 17:24:40|12810.9|12798.9|12809.7|12797.7|12810.9|12798.9|12808.5|12796.5|0
1634923500000|2021-10-22 17:25:00|12808.5|12796.5|12808.5|12796.5|12808.5|12796.5|12807.4|12795.4|0
1634923510000|2021-10-22 17:25:10|12809.7|12797.7|12810.9|12798.9|12810.9|12798.9|12809.7|12797.7|0
1634923520000|2021-10-22 17:25:20|||||||||2
1634923530000|2021-10-22 17:25:30|12810.8|12798.8|12809.7|12797.7|12810.8|12798.8|12809.7|12797.7|0
1634923550000|2021-10-22 17:25:50|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|12810.9|12798.9|0
1634923570000|2021-10-22 17:26:10|12809.7|12797.7|12810.9|12798.9|12810.9|12798.9|12809.7|12797.7|0
1634923580000|2021-10-22 17:26:20|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|0
1634923610000|2021-10-22 17:26:50|12809.9|12797.9|12813.3|12801.3|12813.3|12801.3|12809.9|12797.9|0
1634923620000|2021-10-22 17:27:00|12813.2|12801.2|12810.9|12798.9|12813.2|12801.2|12810.9|12798.9|0
1634923640000|2021-10-22 17:27:20|12812.2|12800.2|12812.2|12800.2|12812.2|12800.2|12812.2|12800.2|0
1634923650000|2021-10-22 17:27:30|12809.8|12797.8|12809.8|12797.8|12809.8|12797.8|12809.8|12797.8|0
1634923680000|2021-10-22 17:28:00|12812.2|12800.2|12809.8|12797.8|12812.2|12800.2|12809.8|12797.8|0
1634923690000|2021-10-22 17:28:10|12812.1|12800.1|12812.3|12800.3|12812.3|12800.3|12812.1|12800.1|1
1634923710000|2021-10-22 17:28:30|||||||||3
1634923760000|2021-10-22 17:29:20|12814.6|12802.6|12814.7|12802.7|12814.7|12802.7|12814.6|12802.6|1
1634923770000|2021-10-22 17:29:30|12814.6|12802.6|12809.7|12797.7|12814.6|12802.6|12809.7|12797.7|5
1634923790000|2021-10-22 17:29:50|12808.6|12796.6|12808.6|12796.6|12808.6|12796.6|12808.6|12796.6|0
1634923800000|2021-10-22 17:30:00|12808.4|12796.4|12807.3|12795.3|12808.4|12796.4|12807.3|12795.3|0
1634923820000|2021-10-22 17:30:20|12810.1|12790.1|12804.9|12792.9|12810.1|12792.9|12804.8|12790.1|3
1634923830000|2021-10-22 17:30:30|12804.8|12792.8|12804.8|12792.8|12804.8|12792.8|12804.8|12792.8|0
1634923850000|2021-10-22 17:30:50|12806|12794|12811.2|12791.2|12811.2|12795.1|12806|12791.2|0
1634923860000|2021-10-22 17:31:00|12807.1|12795.1|12804.8|12792.8|12807.1|12795.1|12804.8|12792.8|0
1634923890000|2021-10-22 17:31:30|12803.7|12791.7|12802.4|12790.4|12803.7|12791.7|12802.4|12790.4|3
1634923900000|2021-10-22 17:31:40|12802.8|12790.8|12802.4|12790.4|12802.8|12790.8|12802.4|12790.4|2
1634923910000|2021-10-22 17:31:50|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|12803.9|12791.9|0
1634923920000|2021-10-22 17:32:00|12803.6|12791.6|12802.4|12790.4|12803.6|12791.6|12802.4|12790.4|0
1634923930000|2021-10-22 17:32:10|12802.8|12790.8|12802.4|12790.4|12803.9|12791.9|12802.4|12790.4|0
1634923960000|2021-10-22 17:32:40|||||||||3
1634923970000|2021-10-22 17:32:50|12803.7|12791.7|12803.7|12791.7|12803.7|12791.7|12803.7|12791.7|0
1634923980000|2021-10-22 17:33:00|12802.4|12790.4|12802.4|12790.4|12802.4|12790.4|12802.4|12790.4|3
1634924000000|2021-10-22 17:33:20|12803.7|12791.7|12803.7|12791.7|12803.7|12791.7|12803.7|12791.7|0
1634924020000|2021-10-22 17:33:40|12803.9|12791.9|12805|12793|12805|12793|12803.9|12791.9|2
1634924030000|2021-10-22 17:33:50|12805.1|12793.1|12804.8|12792.8|12805.1|12793.1|12804.8|12792.8|1
1634924070000|2021-10-22 17:34:30|12811.2|12791.2|12811.2|12791.2|12811.2|12791.2|12811.2|12791.2|0
1634924080000|2021-10-22 17:34:40|||||||||2
1634924090000|2021-10-22 17:34:50|12807.8|12795.8|12813.6|12793.6|12813.6|12795.8|12807.8|12793.6|2
1634924100000|2021-10-22 17:35:00|12809.7|12797.7|12809.8|12797.8|12809.8|12797.8|12809.7|12797.7|1
1634924110000|2021-10-22 17:35:10|12809.7|12797.7|12807.3|12795.3|12809.7|12797.7|12807.3|12795.3|0
1634924120000|2021-10-22 17:35:20|12807.4|12795.4|12807.4|12795.4|12807.4|12795.4|12807.4|12795.4|0
1634924140000|2021-10-22 17:35:40|12809.8|12797.8|12807.4|12795.4|12809.8|12797.8|12807.4|12795.4|0
1634924170000|2021-10-22 17:36:10|12807.5|12795.5|12805.1|12793.1|12807.5|12795.5|12805.1|12793.1|0
1634924180000|2021-10-22 17:36:20|12805|12793|12803.8|12791.8|12805|12793|12803.8|12791.8|1
1634924190000|2021-10-22 17:36:30|12803.7|12791.7|12803.8|12791.8|12803.8|12791.8|12802.6|12790.6|0
1634924220000|2021-10-22 17:37:00|12803.7|12791.7|12802.5|12790.5|12803.7|12791.7|12802.5|12790.5|0
1634924240000|2021-10-22 17:37:20|12802.6|12790.6|12805|12793|12805|12793|12802.6|12790.6|0
1634924270000|2021-10-22 17:37:50|12807.3|12795.3|12807.3|12795.3|12807.3|12795.3|12807.3|12795.3|0
1634924290000|2021-10-22 17:38:10|12807.5|12795.5|12807.2|12795.2|12809.7|12797.7|12806.1|12794.1|0
1634924300000|2021-10-22 17:38:20|12807.4|12795.4|12808.5|12796.5|12808.5|12796.5|12807.4|12795.4|0
1634924310000|2021-10-22 17:38:30|12808.4|12796.4|12807.4|12795.4|12808.4|12796.4|12807.2|12795.2|0
1634924320000|2021-10-22 17:38:40|12808.5|12796.5|12808.5|12796.5|12808.5|12796.5|12808.5|12796.5|0
1634924330000|2021-10-22 17:38:50|12807.2|12795.2|12808.5|12796.5|12808.5|12796.5|12807.2|12795.2|0
1634924340000|2021-10-22 17:39:00|12807.2|12795.2|12808.5|12796.5|12808.5|12796.5|12807.2|12795.2|0
1634924350000|2021-10-22 17:39:10|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|12809.7|12797.7|2
1634924400000|2021-10-22 17:40:00|12809.6|12797.6|12808.6|12796.6|12809.6|12797.6|12807.4|12795.4|0
1634924410000|2021-10-22 17:40:10|12808.5|12796.5|12807.4|12795.4|12808.5|12796.5|12807.4|12795.4|0
1634924430000|2021-10-22 17:40:30|12807.5|12795.5|12808.6|12796.6|12809.8|12797.8|12807.4|12795.4|0
1634924450000|2021-10-22 17:40:50|12807.4|12795.4|12815|12795|12815|12795.5|12807.4|12795|0
1634924460000|2021-10-22 17:41:00|12816.1|12796.1|12809.8|12797.8|12816.1|12800|12807.4|12795.4|0
1634924500000|2021-10-22 17:41:40|12808.6|12796.6|12808.6|12796.6|12808.6|12796.6|12808.6|12796.6|0
1634924510000|2021-10-22 17:41:50|12809.8|12797.8|12809.9|12797.9|12809.9|12797.9|12809.8|12797.8|0
1634924520000|2021-10-22 17:42:00|12809.8|12797.8|12809.8|12797.8|12809.8|12797.8|12809.8|12797.8|0
1634924530000|2021-10-22 17:42:10|12807.5|12795.5|12807.5|12795.5|12807.5|12795.5|12807.5|12795.5|0
1634924600000|2021-10-22 17:43:20|12807.6|12795.6|12807.5|12795.5|12807.6|12795.6|12807.5|12795.5|0
1634924610000|2021-10-22 17:43:30|12809.9|12797.9|12809.9|12797.9|12809.9|12797.9|12809.9|12797.9|0
1634924630000|2021-10-22 17:43:50|12810|12798|12812.3|12800.3|12812.3|12800.3|12810|12798|0
1634924670000|2021-10-22 17:44:30|12809.9|12797.9|12804.9|12792.9|12809.9|12797.9|12804.9|12792.9|0
1634924680000|2021-10-22 17:44:40|12809|12789|12807.4|12795.4|12811.3|12795.4|12807.4|12789|0
1634924690000|2021-10-22 17:44:50|12805|12793|12804.9|12792.9|12805|12793|12804.9|12792.9|0
1634924700000|2021-10-22 17:45:00|12809|12789|12810.1|12790.1|12810.1|12790.1|12809|12789|0
1634924730000|2021-10-22 17:45:30|12806|12794|12806|12794|12806|12794|12806|12794|0
1634924740000|2021-10-22 17:45:40|12804.9|12792.9|12804.9|12792.9|12804.9|12792.9|12804.9|12792.9|0
1634924770000|2021-10-22 17:46:10|||||||||1
1634924800000|2021-10-22 17:46:40|12804.8|12792.8|12801.3|12789.3|12804.8|12792.8|12800.1|12788.1|0
1634924810000|2021-10-22 17:46:50|12800.2|12788.2|12801.4|12789.4|12801.4|12789.4|12800.2|12788.2|0
1634924820000|2021-10-22 17:47:00|12801.3|12789.3|12800.1|12788.1|12801.4|12789.4|12800.1|12788.1|0
1634924840000|2021-10-22 17:47:20|12797.8|12785.8|12800.2|12788.2|12800.2|12788.2|12797.8|12785.8|3
1634924860000|2021-10-22 17:47:40|12797.9|12785.9|12797.8|12785.8|12799.1|12787.1|12797.8|12785.8|0
1634924900000|2021-10-22 17:48:20|12800.2|12788.2|12797.8|12785.8|12800.2|12788.2|12797.8|12785.8|0
1634924960000|2021-10-22 17:49:20|||||||||5
1634924970000|2021-10-22 17:49:30|12800.2|12788.2|12800.2|12788.2|12800.2|12788.2|12800.2|12788.2|0
1634924980000|2021-10-22 17:49:40|12804.8|12792.8|12804.8|12792.8|12804.8|12792.8|12804.8|12792.8|0
1634924990000|2021-10-22 17:49:50|12811.6|12799.6|12813.9|12801.9|12813.9|12801.9|12811.6|12799.6|0
1634925000000|2021-10-22 17:50:00|12811.6|12799.6|12810.6|12798.6|12811.7|12799.7|12810.5|12798.5|1
1634925010000|2021-10-22 17:50:10|12809.5|12797.5|12809.5|12797.5|12809.5|12797.5|12809.5|12797.5|0
1634925020000|2021-10-22 17:50:20|12809.4|12797.4|12807.1|12795.1|12809.4|12797.4|12807.1|12795.1|0
1634925030000|2021-10-22 17:50:30|12807.2|12795.2|12807.1|12795.1|12809.4|12797.4|12807.1|12795.1|0
1634925070000|2021-10-22 17:51:10|12807.2|12795.2|12809.5|12797.5|12809.5|12797.5|12807.2|12795.2|0
1634925100000|2021-10-22 17:51:40|12808.2|12796.2|12807.2|12795.2|12808.2|12796.2|12807.2|12795.2|0
1634925110000|2021-10-22 17:51:50|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|12807.1|12795.1|0
1634925130000|2021-10-22 17:52:10|12807|12795|12807|12795|12807|12795|12807|12795|0
1634925140000|2021-10-22 17:52:20|12807.1|12795.1|12809.4|12797.4|12809.4|12797.4|12807.1|12795.1|2
1634925150000|2021-10-22 17:52:30|12807|12795|12807|12795|12807|12795|12807|12795|0
1634925160000|2021-10-22 17:52:40|12808.2|12796.2|12807|12795|12808.2|12796.2|12807|12795|0
1634925190000|2021-10-22 17:53:10|12807.1|12795.1|12809.4|12797.4|12809.4|12797.4|12807.1|12795.1|0
1634925200000|2021-10-22 17:53:20|12809.5|12797.5|12811.8|12799.8|12811.8|12799.8|12809.5|12797.5|0
1634925210000|2021-10-22 17:53:30|12810.6|12798.6|12807|12795|12810.6|12798.6|12807|12795|0
1634925220000|2021-10-22 17:53:40|12807.1|12795.1|12804.7|12792.7|12808.1|12796.1|12804.7|12792.7|1
1634925250000|2021-10-22 17:54:10|12806|12794|12804.4|12792.4|12807|12795|12804.4|12792.4|5
1634925280000|2021-10-22 17:54:40|12804.3|12792.3|12804.3|12792.3|12804.3|12792.3|12804.3|12792.3|0
1634925290000|2021-10-22 17:54:50|||||||||1
1634925300000|2021-10-22 17:55:00|12804.4|12792.4|12805.5|12793.5|12805.5|12793.5|12804.4|12792.4|0
1634925310000|2021-10-22 17:55:10|12806.7|12794.7|12804.3|12792.3|12806.7|12794.7|12804.3|12792.3|0
1634925320000|2021-10-22 17:55:20|12804.4|12792.4|12806.7|12794.7|12806.8|12794.8|12804.4|12792.4|0
1634925340000|2021-10-22 17:55:40|12806.6|12794.6|12804.4|12792.4|12806.6|12794.6|12804.4|12792.4|5
1634925350000|2021-10-22 17:55:50|12807.8|12795.8|12808.2|12796.2|12808.2|12796.2|12807.8|12795.8|3
1634925360000|2021-10-22 17:56:00|12804.4|12792.4|12805.6|12793.6|12806.7|12794.7|12804.4|12792.4|4
1634925370000|2021-10-22 17:56:10|12806.8|12794.8|12806.8|12794.8|12806.8|12794.8|12806.8|12794.8|0
1634925390000|2021-10-22 17:56:30|12807.9|12795.9|12806.8|12794.8|12807.9|12795.9|12806.8|12794.8|0
1634925400000|2021-10-22 17:56:40|12807.9|12795.9|12807.9|12795.9|12807.9|12795.9|12807.9|12795.9|0
1634925410000|2021-10-22 17:56:50|12806.8|12794.8|12806.8|12794.8|12806.8|12794.8|12806.8|12794.8|0
1634925420000|2021-10-22 17:57:00|12809.2|12797.2|12809.2|12797.2|12809.2|12797.2|12807.9|12795.9|1
1634925430000|2021-10-22 17:57:10|12809.1|12797.1|12804.4|12792.4|12809.1|12797.1|12804.4|12792.4|0
1634925450000|2021-10-22 17:57:30|12803.3|12791.3|12802|12790|12803.3|12791.3|12802|12790|0
1634925490000|2021-10-22 17:58:10|||||||||2
1634925500000|2021-10-22 17:58:20|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|12799.9|12787.9|3
1634925510000|2021-10-22 17:58:30|12800|12788|12805.2|12785.2|12805.2|12789.1|12800|12784.1|0
1634925520000|2021-10-22 17:58:40|12800|12788|12800|12788|12805.2|12789.1|12800|12784.1|0
1634925530000|2021-10-22 17:58:50|12805.2|12785.2|12804.1|12784.1|12805.2|12789.1|12800|12784.1|0
1634925540000|2021-10-22 17:59:00|12806.3|12786.3|12806.3|12786.3|12806.3|12790.6|12802.6|12786.3|1
1634925560000|2021-10-22 17:59:20|12802.2|12790.2|12806.3|12786.3|12807.5|12790.2|12802.2|12785.2|7
1634925570000|2021-10-22 17:59:30|12807.5|12787.5|12800|12788|12807.5|12790.6|12797.5|12785.5|6
1634925580000|2021-10-22 17:59:40|12799.8|12787.8|12800|12788|12800|12788|12799.8|12787.8|0
1634925590000|2021-10-22 17:59:50|12802.3|12790.3|12803.5|12791.5|12804.7|12792.7|12802.3|12790.3|0
1634925600000|2021-10-22 18:00:00|12804.6|12792.6|12802.2|12790.2|12804.7|12792.7|12801.1|12789.1|3
1634925610000|2021-10-22 18:00:10|12803.5|12791.5|12804.7|12792.7|12808.6|12792.7|12803.5|12788.6|0
1634925620000|2021-10-22 18:00:20|12807|12795|12807|12795|12807|12795|12807|12795|0
1634925660000|2021-10-22 18:01:00|12809.4|12797.4|12811.6|12799.6|12811.8|12799.8|12809.4|12797.4|2
1634925670000|2021-10-22 18:01:10|12812.8|12800.8|12815.9|12803.9|12826|12804.3|12812.8|12796|5
1634925680000|2021-10-22 18:01:20|12825.9|12795.9|12819.8|12789.8|12825.9|12795.9|12819.8|12789.8|11
1634925690000|2021-10-22 18:01:30|12818.6|12788.6|12813.5|12793.5|12818.6|12793.6|12813.5|12788.6|0
1634925700000|2021-10-22 18:01:40|12811.2|12791.2|12811.2|12791.2|12811.2|12791.2|12811.2|12791.2|0
1634925710000|2021-10-22 18:01:50|12812.6|12792.6|12812.6|12792.6|12812.6|12792.6|12812.6|12792.6|3
1634925720000|2021-10-22 18:02:00|12812.7|12792.7|12815.4|12795.4|12815.4|12799.2|12808.9|12792.7|0
1634925730000|2021-10-22 18:02:10|12814.3|12794.3|12815.4|12795.4|12815.4|12795.4|12814.3|12794.3|0
1634925750000|2021-10-22 18:02:30|||||||||5
1634925760000|2021-10-22 18:02:40|12816.6|12796.6|12814.4|12794.4|12816.6|12798.2|12810.2|12794.4|0
1634925770000|2021-10-22 18:02:50|12819|12799|12819|12799|12819|12799|12819|12799|5
1634925780000|2021-10-22 18:03:00|12820.2|12800.2|12820.3|12800.3|12820.3|12800.3|12820.2|12800.2|9
1634925790000|2021-10-22 18:03:10|12820.4|12800.4|12816.7|12804.7|12820.4|12804.7|12816.4|12800.4|5
1634925800000|2021-10-22 18:03:20|12824.9|12794.9|12822.6|12802.6|12826|12802.6|12820.3|12794.9|0
1634925810000|2021-10-22 18:03:30|12822.7|12802.7|12822.7|12802.7|12822.7|12802.7|12822.7|12802.7|5
1634925820000|2021-10-22 18:03:40|12821.6|12801.6|12820.4|12800.4|12822.7|12802.7|12820.4|12800.4|0
1634925830000|2021-10-22 18:03:50|12821.6|12801.6|12821.6|12801.6|12821.6|12801.6|12821.6|12801.6|5
1634925840000|2021-10-22 18:04:00|12822.7|12802.7|12825.9|12795.9|12827.2|12802.7|12822.7|12795.9|0
1634925850000|2021-10-22 18:04:10|12827.1|12797.1|12827.2|12797.2|12827.2|12797.2|12827.1|12797.1|5
1634925860000|2021-10-22 18:04:20|12825.9|12795.9|12824.8|12794.8|12825.9|12795.9|12824.8|12794.8|0
1634925870000|2021-10-22 18:04:30|12823.6|12793.6|12828.2|12798.2|12828.2|12798.2|12823.6|12793.6|0
1634925880000|2021-10-22 18:04:40|12823.4|12793.4|12817.4|12797.4|12823.7|12800.4|12812.4|12792.3|2
1634925890000|2021-10-22 18:04:50|12822.3|12792.3|12805.3|12785.3|12823.5|12795.8|12804.2|12784.1|8
1635168600000|2021-10-25 13:30:00|12996.6|12984.6|13008.6|12978.6|13030.4|13000.4|12989|12959|22
1635168610000|2021-10-25 13:30:10|13005|12975|13005.1|12975.1|13017.2|12987.2|12991.7|12961.7|0
1635168620000|2021-10-25 13:30:20|13005|12975|12996.4|12966.4|13005|12975|12993.9|12963.9|0
1635168630000|2021-10-25 13:30:30|12995.2|12965.2|13009.8|12979.8|13015.7|12993|12995.1|12965.1|0
1635168640000|2021-10-25 13:30:40|13010.9|12980.9|13004.5|12974.5|13010.9|12980.9|13003.2|12973.2|2
1635168650000|2021-10-25 13:30:50|13004.6|12974.6|13001|12971|13004.6|12974.6|12998.5|12968.5|0
1635168660000|2021-10-25 13:31:00|13003.4|12973.4|13004.6|12974.6|13004.6|12974.6|12998.5|12968.5|0
1635168670000|2021-10-25 13:31:10|13014|12984|13021.2|12991.2|13021.2|12991.2|13014|12984|0
1635168680000|2021-10-25 13:31:20|13022.9|12992.9|13027.6|12997.6|13027.6|12997.6|13022.9|12992.9|0
1635168690000|2021-10-25 13:31:30|13026.4|12996.4|13024.1|12994.1|13026.4|12996.4|13024.1|12994.1|0
1635168700000|2021-10-25 13:31:40|13020.5|12990.5|13016.9|12986.9|13020.5|12990.5|13016.9|12986.9|0
1635168710000|2021-10-25 13:31:50|13018.1|12988.1|13026.5|12996.5|13028.9|12998.9|13015.7|12985.7|0
1635168720000|2021-10-25 13:32:00|13022.9|12992.9|13010.8|12980.8|13022.9|12992.9|13010.8|12980.8|0
1635168730000|2021-10-25 13:32:10|13008.3|12978.3|13007.1|12977.1|13010.7|12980.7|13004.7|12974.7|0
1635168740000|2021-10-25 13:32:20|13004.7|12974.7|13002.2|12972.2|13004.7|12974.7|13002.2|12972.2|0
1635168750000|2021-10-25 13:32:30|13002.4|12972.4|13002.4|12972.4|13002.4|12972.4|12999.9|12969.9|0
1635168760000|2021-10-25 13:32:40|13002.3|12972.3|12996.3|12966.3|13002.3|12972.3|12995|12965|0
1635168770000|2021-10-25 13:32:50|12997.4|12967.4|12999.9|12969.9|12999.9|12969.9|12996.2|12966.2|0
1635168780000|2021-10-25 13:33:00|12998.7|12968.7|13000.8|12970.8|13000.8|12970.8|12998.7|12968.7|1
1635168790000|2021-10-25 13:33:10|12999.5|12969.5|13000.1|12970.1|13000.1|12970.1|12999.5|12969.5|0
1635168810000|2021-10-25 13:33:30|12996.5|12966.5|12996.5|12966.5|12996.5|12966.5|12996.5|12966.5|0
1635168820000|2021-10-25 13:33:40|12997.7|12967.7|12997.6|12967.6|12997.7|12967.7|12997.6|12967.6|0
1635168840000|2021-10-25 13:34:00|12994|12964|12994|12964|12994|12964|12994|12964|0
1635168870000|2021-10-25 13:34:30|12990.4|12960.4|12983.2|12953.2|12990.4|12960.4|12983.2|12953.2|0
1635168880000|2021-10-25 13:34:40|12988|12958|12988|12958|12988|12958|12988|12958|0
1635168890000|2021-10-25 13:34:50|12986.8|12956.8|12985.6|12955.6|12987|12957|12985.6|12955.6|0
1635168900000|2021-10-25 13:35:00|12986.8|12956.8|12990.5|12960.5|12990.5|12960.5|12986.8|12956.8|0
1635168910000|2021-10-25 13:35:10|12991.6|12961.6|12997.8|12967.8|12997.8|12967.8|12991.6|12961.6|0
1635168920000|2021-10-25 13:35:20|12994.9|12974.9|12994.9|12974.9|12994.9|12974.9|12994.9|12974.9|0
1635168930000|2021-10-25 13:35:30|12992.5|12972.5|12991.3|12971.3|12993.7|12973.7|12991.3|12971.3|0
1635168940000|2021-10-25 13:35:40|12996.1|12976.1|12997.3|12977.3|12997.3|12977.3|12996.1|12976.1|0
1635168950000|2021-10-25 13:35:50|13002.1|12982.1|12998.7|12968.7|13007.3|12982.1|12998.7|12968.7|1
1635168960000|2021-10-25 13:36:00|12992.5|12972.5|12996.3|12966.3|12996.3|12972.5|12992.5|12966.3|0
1635168970000|2021-10-25 13:36:10|12998.7|12968.7|12998.7|12968.7|12998.7|12968.7|12998.7|12968.7|0
1635168990000|2021-10-25 13:36:30|12998.8|12968.8|12998.8|12968.8|12998.8|12968.8|12998.8|12968.8|0
1635169000000|2021-10-25 13:36:40|12997.6|12967.6|12997.6|12967.6|12997.6|12967.6|12997.6|12967.6|0
1635169010000|2021-10-25 13:36:50|12998.8|12968.8|12998.9|12968.9|12999|12974|12994|12967.7|0
1635169020000|2021-10-25 13:37:00|12997.7|12967.7|12991.5|12971.5|12998.9|12972.8|12991.5|12967.7|0
1635169030000|2021-10-25 13:37:10|12991.4|12971.4|12982.9|12962.9|12991.4|12971.4|12982.9|12962.9|0
1635169050000|2021-10-25 13:37:30|12981.6|12961.6|12981.6|12961.6|12981.6|12961.6|12981.6|12961.6|0
1635169060000|2021-10-25 13:37:40|12981.7|12961.7|12981.6|12961.6|12984.1|12964.1|12981.6|12961.6|0
1635169070000|2021-10-25 13:37:50|12984.1|12964.1|12981.7|12961.7|12984.1|12964.1|12981.7|12961.7|0
1635169080000|2021-10-25 13:38:00|12982.9|12962.9|12974|12962|12982.9|12964.4|12973.9|12961.6|0
1635169090000|2021-10-25 13:38:10|12973.9|12961.9|12981.6|12961.6|12981.6|12963.2|12972.7|12960.4|0
1635169100000|2021-10-25 13:38:20|12977.6|12965.6|12977.6|12965.6|12977.6|12965.6|12977.6|12965.6|0
1635169110000|2021-10-25 13:38:30|12974|12962|12978.2|12958.2|12980.4|12963.2|12972.8|12958.2|2
1635169120000|2021-10-25 13:38:40|12977|12957|12982|12962|12982|12963.5|12973.1|12957|0
1635169130000|2021-10-25 13:38:50|12986.8|12956.8|12980.7|12960.7|12986.8|12960.7|12979.5|12956.8|3
1635169140000|2021-10-25 13:39:00|12980.8|12960.8|12982|12962|12984.4|12966.1|12975.5|12959.5|0
1635169150000|2021-10-25 13:39:10|12980.5|12968.5|12982|12962|12988.2|12971|12980.5|12960.7|0
1635169160000|2021-10-25 13:39:20|12975.5|12963.5|12977|12957|12979.4|12963.5|12975.5|12957|0
1635169170000|2021-10-25 13:39:30|12978.2|12958.2|12975.5|12963.5|12978.2|12963.5|12975.5|12958.2|0
1635169180000|2021-10-25 13:39:40|12979.4|12959.4|12975.5|12963.5|12979.4|12963.5|12974.3|12957|0
1635169190000|2021-10-25 13:39:50|12979.4|12959.4|12977|12957|12979.4|12962.3|12974.3|12957|0
1635169200000|2021-10-25 13:40:00|12978.2|12958.2|12979.4|12959.4|12979.5|12963.5|12974.3|12957|0
1635169210000|2021-10-25 13:40:10|12977|12957|12963.1|12951.1|12979.4|12963.5|12963.1|12951.1|0
1635169220000|2021-10-25 13:40:20|12961.9|12949.9|12965.3|12935.3|12965.3|12949.9|12958.2|12935.3|6
1635169230000|2021-10-25 13:40:30|12964.1|12934.1|12962.8|12932.8|12964.1|12934.1|12962.8|12932.8|0
1635169240000|2021-10-25 13:40:40|12965.3|12935.3|12962.8|12932.8|12965.3|12935.3|12962.8|12932.8|0
1635169250000|2021-10-25 13:40:50|12959.2|12929.2|12960.4|12930.4|12961.6|12932.9|12952.9|12929.2|0
1635169260000|2021-10-25 13:41:00|12954.1|12934.1|12958.1|12928.1|12958.1|12934.1|12952.9|12928.1|0
1635169270000|2021-10-25 13:41:10|12958|12928|12958.1|12928.1|12959.3|12929.3|12953.2|12923.2|0
1635169280000|2021-10-25 13:41:20|12955.6|12925.6|12958.1|12928.1|12958.1|12928.1|12953.2|12923.2|0
1635169290000|2021-10-25 13:41:30|12961.7|12931.7|12963|12933|12963|12933|12961.7|12931.7|0
1635169300000|2021-10-25 13:41:40|12972.6|12942.6|12975.2|12945.2|12977.5|12947.5|12972.6|12942.6|0
1635169310000|2021-10-25 13:41:50|12973.9|12943.9|12967.8|12937.8|12973.9|12943.9|12967.8|12937.8|0
1635169320000|2021-10-25 13:42:00|12969|12939|12968|12938|12970.5|12940.5|12966.6|12936.6|0
1635169330000|2021-10-25 13:42:10|12966.8|12936.8|12970.5|12940.5|12970.5|12940.5|12965.5|12935.5|0
1635169360000|2021-10-25 13:42:40|12968|12938|12970.7|12950.7|12970.7|12950.7|12964.3|12938|1
1635169370000|2021-10-25 13:42:50|12970.8|12950.8|12974.4|12944.4|12976.9|12950.8|12970.8|12944.4|0
1635169380000|2021-10-25 13:43:00|12969.4|12949.4|12965.7|12945.7|12973.1|12949.4|12965.7|12940.7|0
1635169390000|2021-10-25 13:43:10|12971.9|12941.9|12971.9|12941.9|12971.9|12941.9|12971.9|12941.9|0
1635169400000|2021-10-25 13:43:20|12968.2|12948.2|12974.5|12944.5|12974.5|12948.2|12968.2|12943.3|2
1635169410000|2021-10-25 13:43:30|12974.6|12944.6|12973.3|12953.3|12978.2|12953.3|12973.3|12944.6|0
1635169420000|2021-10-25 13:43:40|12975.7|12955.7|12974.5|12954.5|12975.7|12955.7|12974.5|12954.5|0
1635169440000|2021-10-25 13:44:00|12969.7|12949.7|12970.9|12940.9|12973.4|12949.7|12969.7|12940.9|0
1635169460000|2021-10-25 13:44:20|12972.1|12942.1|12972.1|12942.1|12972.1|12942.1|12970.9|12940.9|0
1635169470000|2021-10-25 13:44:30|12970.9|12940.9|12972.1|12942.1|12972.1|12942.1|12970.9|12940.9|0
1635169500000|2021-10-25 13:45:00|12974.5|12944.5|12967.1|12947.1|12975.7|12949.6|12965.9|12942.1|0
1635169510000|2021-10-25 13:45:10|12965.9|12945.9|12965.9|12945.9|12965.9|12945.9|12965.9|12945.9|0
1635169520000|2021-10-25 13:45:20|12970.9|12940.9|12975.7|12945.7|12975.7|12945.7|12970.9|12940.9|0
1635169530000|2021-10-25 13:45:30|12974.5|12944.5|12976.9|12946.9|12976.9|12946.9|12974.5|12944.5|0
1635169540000|2021-10-25 13:45:40|12972|12952|12973.2|12953.2|12973.2|12953.2|12972|12952|0
1635169550000|2021-10-25 13:45:50|12975.7|12945.7|12970.8|12950.8|12975.7|12950.8|12970.8|12945.7|0
1635169560000|2021-10-25 13:46:00|12969.6|12949.6|12970.8|12950.8|12973.2|12953.2|12969.6|12949.6|0
1635169570000|2021-10-25 13:46:10|12973.2|12953.2|12967.2|12947.2|12973.2|12953.2|12967.2|12947.2|0
1635169580000|2021-10-25 13:46:20|12972|12942|12972|12952|12976.9|12952|12972|12942|0
1635169590000|2021-10-25 13:46:30|12973.2|12953.2|12972|12952|12973.2|12953.2|12972|12952|0
1635169600000|2021-10-25 13:46:40|12968.4|12948.4|12968.4|12948.4|12968.4|12948.4|12968.4|12948.4|0
1635169610000|2021-10-25 13:46:50|12969.6|12949.6|12973.3|12943.3|12974.5|12949.6|12969.6|12943.3|0
1635169620000|2021-10-25 13:47:00|12967.1|12947.1|12963.4|12943.4|12967.1|12947.1|12963.4|12943.4|0
1635169630000|2021-10-25 13:47:10|12962.2|12942.2|12960.8|12940.8|12965.8|12942.2|12960.8|12935.8|0
1635169640000|2021-10-25 13:47:20|12965.9|12935.9|12967.1|12937.1|12967.1|12937.1|12965.9|12935.9|0
1635169650000|2021-10-25 13:47:30|12962|12942|12959.6|12939.6|12962|12942|12958.4|12938.4|0
1635169660000|2021-10-25 13:47:40|12958.4|12938.4|12967.1|12937.1|12967.1|12939.6|12958.4|12937.1|0
1635169670000|2021-10-25 13:47:50|12960.8|12940.8|12960.8|12940.8|12960.8|12940.8|12960.8|12940.8|0
1635169680000|2021-10-25 13:48:00|12958.4|12938.4|12955.9|12935.9|12958.4|12938.4|12955.9|12935.9|0
1635169690000|2021-10-25 13:48:10|12958.4|12938.4|12969.6|12939.6|12970.8|12940.8|12958.4|12938.3|0
1635169700000|2021-10-25 13:48:20|12970.8|12940.8|12968.4|12948.4|12973.3|12949.6|12968.4|12940.8|0
1635169710000|2021-10-25 13:48:30|12969.6|12949.6|12972|12952|12972|12952|12969.6|12949.6|0
1635169720000|2021-10-25 13:48:40|12973.2|12953.2|12972|12952|12973.2|12953.2|12972|12952|0
1635169730000|2021-10-25 13:48:50|12970.8|12950.8|12970.8|12950.8|12970.8|12950.8|12970.8|12950.8|0
1635169740000|2021-10-25 13:49:00|12972|12952|12975.6|12955.6|12975.6|12955.6|12972|12952|0
1635169750000|2021-10-25 13:49:10|12973.2|12953.2|12973.2|12953.2|12973.2|12953.2|12973.2|12953.2|0
1635169760000|2021-10-25 13:49:20|12974.4|12954.4|12975.6|12955.6|12975.6|12955.6|12974.4|12954.4|0
1635169770000|2021-10-25 13:49:30|12978.1|12958.1|12978.1|12958.1|12978.1|12958.1|12978.1|12958.1|0
1635169780000|2021-10-25 13:49:40|12976.5|12964.5|12976.5|12964.5|12980.5|12964.5|12975.3|12959.3|0
1635169800000|2021-10-25 13:50:00|12980.6|12960.6|12980.6|12960.6|12980.6|12960.6|12980.6|12960.6|1
1635169830000|2021-10-25 13:50:30|12985.4|12965.4|12983.9|12971.9|12985.4|12971.9|12983.9|12965.4|0
1635169860000|2021-10-25 13:51:00|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|0
1635169870000|2021-10-25 13:51:10|12986.5|12974.5|12988.9|12976.9|12988.9|12976.9|12986.5|12974.5|2
1635169880000|2021-10-25 13:51:20|12990|12978|12991.3|12979.3|12991.3|12979.3|12990|12978|1
1635169890000|2021-10-25 13:51:30|12992.5|12980.5|12991.3|12979.3|12993.7|12981.7|12991.3|12979.3|0
1635169900000|2021-10-25 13:51:40|12992.5|12980.5|12991.6|12971.6|12992.8|12980.5|12991.2|12971.6|6
1635169910000|2021-10-25 13:51:50|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|12986.4|12974.4|0
1635169920000|2021-10-25 13:52:00|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|4
1635169930000|2021-10-25 13:52:10|12982|12970|12979.6|12967.6|12982|12970|12979.6|12967.6|0
1635169940000|2021-10-25 13:52:20|12983.4|12963.4|12983.4|12963.4|12983.4|12963.4|12983.4|12963.4|0
1635169950000|2021-10-25 13:52:30|12982.8|12962.8|12977.9|12957.9|12982.8|12962.8|12977.9|12957.9|1
1635169960000|2021-10-25 13:52:40|12978|12958|12978|12958|12978|12958|12978|12958|0
1635169970000|2021-10-25 13:52:50|12978.1|12958.1|12978.1|12958.1|12978.1|12958.1|12978.1|12958.1|0
1635169990000|2021-10-25 13:53:10|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|12973.8|12961.8|1
1635170000000|2021-10-25 13:53:20|12976.2|12964.2|12975.8|12963.8|12979.8|12964.2|12975.8|12958.6|1
1635170010000|2021-10-25 13:53:30|12976|12964|12976|12964|12976|12964|12976|12964|1
1635170020000|2021-10-25 13:53:40|12979.6|12967.6|12988.9|12958.9|12988.9|12967.6|12979.6|12958.9|2
1635170030000|2021-10-25 13:53:50|12983.1|12963.1|12983.1|12963.1|12983.1|12963.1|12983.1|12963.1|1
1635170040000|2021-10-25 13:54:00|12983.2|12963.2|12988|12968|12988|12968|12983.2|12963.2|0
1635170050000|2021-10-25 13:54:10|12985.3|12973.3|12991.6|12971.6|12991.6|12976.9|12985.3|12971.6|1
1635170060000|2021-10-25 13:54:20|12988.1|12968.1|12992.8|12962.8|12994|12968.1|12988.1|12962.8|2
1635170090000|2021-10-25 13:54:50|12995.2|12965.2|12995.2|12965.2|12995.2|12965.2|12995.2|12965.2|0
1635170100000|2021-10-25 13:55:00|12996.4|12966.4|12997.7|12967.7|12997.7|12967.7|12996.4|12966.4|1
1635170120000|2021-10-25 13:55:20|12995.3|12965.3|12990.4|12960.4|12995.3|12965.3|12990.4|12960.4|0
1635170140000|2021-10-25 13:55:40|12987.9|12957.9|12987.9|12957.9|12987.9|12957.9|12987.9|12957.9|0
1635170150000|2021-10-25 13:55:50|12990.4|12960.4|12995.2|12965.2|12996.5|12966.5|12990.4|12960.4|0
1635170160000|2021-10-25 13:56:00|12992.8|12962.8|12992.8|12962.8|12994|12964|12992.8|12962.8|0
1635170170000|2021-10-25 13:56:10|12995.3|12965.3|12991.6|12961.6|12995.3|12965.3|12991.6|12961.6|0
1635170180000|2021-10-25 13:56:20|12994|12964|12992.8|12962.8|12994|12964|12992.8|12962.8|0
1635170190000|2021-10-25 13:56:30|12995.3|12965.3|12995.3|12965.3|12995.3|12965.3|12995.3|12965.3|1
1635170200000|2021-10-25 13:56:40|12995.2|12965.2|12995.2|12965.2|12995.2|12965.2|12995.2|12965.2|0
1635170210000|2021-10-25 13:56:50|12996.5|12966.5|12996.4|12966.4|12996.5|12966.5|12996.4|12966.4|0
1635170220000|2021-10-25 13:57:00|12995.2|12965.2|12995.2|12965.2|12995.2|12965.2|12995.2|12965.2|0
1635170230000|2021-10-25 13:57:10|12996.4|12966.4|13000|12970|13000|12970|12996.4|12966.4|0
1635170260000|2021-10-25 13:57:40|13001.2|12971.2|12998.8|12968.8|13001.2|12971.2|12998.8|12968.8|0
1635170280000|2021-10-25 13:58:00|13002.4|12972.4|13002.4|12972.4|13002.4|12972.4|13002.4|12972.4|0
1635170290000|2021-10-25 13:58:10|13000|12970|13000|12970|13000|12970|13000|12970|0
1635170310000|2021-10-25 13:58:30|13001.2|12971.2|13001.2|12971.2|13001.2|12971.2|13001.2|12971.2|0
1635170320000|2021-10-25 13:58:40|13014.4|12984.4|13014.4|12984.4|13014.4|12984.4|13014.4|12984.4|0
1635170340000|2021-10-25 13:59:00|13012|12982|13012|12982|13012|12982|13012|12982|0
1635170350000|2021-10-25 13:59:10|13010.8|12980.8|13010.8|12980.8|13010.8|12980.8|13010.8|12980.8|0
1635170370000|2021-10-25 13:59:30|13007.2|12977.2|13007.2|12977.2|13007.2|12977.2|13007.2|12977.2|0
1635170400000|2021-10-25 14:00:00|13010.8|12980.8|13010.8|12980.8|13010.8|12980.8|13010.8|12980.8|0
1635170430000|2021-10-25 14:00:30|13012.1|12982.1|13014.3|12984.3|13014.3|12984.3|13012.1|12982.1|0
1635170450000|2021-10-25 14:00:50|13016.7|12986.7|13016.7|12986.7|13016.7|12986.7|13016.7|12986.7|0
1635170460000|2021-10-25 14:01:00|13014.3|12984.3|13014.3|12984.3|13014.3|12984.3|13014.3|12984.3|0
1635170470000|2021-10-25 14:01:10|13011.9|12981.9|13011.9|12981.9|13011.9|12981.9|13011.9|12981.9|0
1635170490000|2021-10-25 14:01:30|13009.5|12979.5|13009.5|12979.5|13009.5|12979.5|13009.5|12979.5|0
1635170520000|2021-10-25 14:02:00|13005.9|12975.9|13005.9|12975.9|13005.9|12975.9|13005.9|12975.9|0
1635170550000|2021-10-25 14:02:30|13011.9|12981.9|13011.9|12981.9|13011.9|12981.9|13011.9|12981.9|0
1635170560000|2021-10-25 14:02:40|13014.3|12984.3|13014.3|12984.3|13014.3|12984.3|13014.3|12984.3|0
1635170580000|2021-10-25 14:03:00|13010.7|12980.7|13010.7|12980.7|13010.7|12980.7|13010.7|12980.7|0
1635170590000|2021-10-25 14:03:10|13013.1|12983.1|13013.1|12983.1|13013.1|12983.1|13013.1|12983.1|0
1635170600000|2021-10-25 14:03:20|13014.3|12984.3|13014.3|12984.3|13014.3|12984.3|13014.3|12984.3|0
1635170620000|2021-10-25 14:03:40|13011.9|12981.9|13011.9|12981.9|13011.9|12981.9|13011.9|12981.9|0
1635170630000|2021-10-25 14:03:50|13008.4|12978.4|13009.5|12979.5|13009.5|12979.5|13008.4|12978.4|0
1635170650000|2021-10-25 14:04:10|13010.7|12980.7|13010.7|12980.7|13010.7|12980.7|13010.7|12980.7|0
1635170670000|2021-10-25 14:04:30|13007.1|12977.1|13007.1|12977.1|13007.1|12977.1|13007.1|12977.1|0
1635170700000|2021-10-25 14:05:00|13005.9|12975.9|13005.9|12975.9|13005.9|12975.9|13005.9|12975.9|0
1635170710000|2021-10-25 14:05:10|13004.7|12974.7|13004.7|12974.7|13004.7|12974.7|13004.7|12974.7|0
1635170730000|2021-10-25 14:05:30|12999.9|12969.9|12999.9|12969.9|12999.9|12969.9|12999.9|12969.9|0
1635170740000|2021-10-25 14:05:40|13002.3|12972.3|13002.3|12972.3|13002.3|12972.3|13002.3|12972.3|0
1635170750000|2021-10-25 14:05:50|13001|12971|13002.3|12972.3|13002.3|12972.3|12999.8|12969.8|0
1635170760000|2021-10-25 14:06:00|12999.8|12969.8|12999.9|12969.9|12999.9|12969.9|12999.8|12969.8|0
1635170770000|2021-10-25 14:06:10|12999.8|12969.8|12999.8|12969.8|12999.8|12969.8|12999.8|12969.8|0
1635170780000|2021-10-25 14:06:20|12999.9|12969.9|13002.3|12972.3|13002.3|12972.3|12999.9|12969.9|0
1635170800000|2021-10-25 14:06:40|13007.1|12977.1|13002.3|12972.3|13007.1|12977.1|13002.3|12972.3|0
1635170810000|2021-10-25 14:06:50|13001|12971|12999.8|12969.8|13001|12971|12999.8|12969.8|0
1635170820000|2021-10-25 14:07:00|12999.7|12969.7|12994.9|12964.9|12999.7|12969.7|12994.9|12964.9|0
1635170830000|2021-10-25 14:07:10|12987.5|12967.5|12985|12965|12987.5|12967.5|12985|12965|0
1635170840000|2021-10-25 14:07:20|12982.6|12962.6|12982.6|12962.6|12983.8|12963.8|12982.6|12962.6|0
1635170850000|2021-10-25 14:07:30|12985|12965|12982.6|12962.6|12985|12965|12982.6|12962.6|0
1635170880000|2021-10-25 14:08:00|12977.3|12965.3|12982.6|12962.6|12982.6|12965.3|12976.2|12962.6|0
1635170890000|2021-10-25 14:08:10|12983.8|12963.8|12985|12965|12985|12965|12983.8|12963.8|2
1635170900000|2021-10-25 14:08:20|12981.3|12969.3|12981.3|12969.3|12981.3|12969.3|12981.3|12969.3|0
1635170910000|2021-10-25 14:08:30|12982.5|12970.5|12982.5|12970.5|12982.5|12970.5|12982.5|12970.5|0
1635170920000|2021-10-25 14:08:40|12981.3|12969.3|12981.4|12969.4|12985.6|12969.4|12981.3|12965.6|1
1635170930000|2021-10-25 14:08:50|12985.1|12965.1|12985.1|12965.1|12985.1|12965.1|12985.1|12965.1|0
1635170940000|2021-10-25 14:09:00|12982.6|12962.6|12981.4|12961.4|12982.6|12962.6|12981.4|12961.4|0
1635170950000|2021-10-25 14:09:10|12974.9|12962.9|12980.2|12960.2|12980.2|12962.9|12974.9|12958.9|0
1635170960000|2021-10-25 14:09:20|||||||||1
1635170970000|2021-10-25 14:09:30|12982.6|12962.6|12985.1|12965.1|12985.1|12965.1|12982.6|12962.6|0
1635170990000|2021-10-25 14:09:50|12990.1|12960.1|12990.1|12960.1|12990.1|12960.1|12990.1|12960.1|0
1635171000000|2021-10-25 14:10:00|12992.5|12962.5|12991.3|12961.3|12992.5|12966.3|12985.1|12960.1|0
1635171010000|2021-10-25 14:10:10|12986.2|12966.2|12982.6|12962.6|12986.2|12966.2|12980.2|12960.2|0
1635171020000|2021-10-25 14:10:20|12983.9|12963.9|12988.9|12958.9|12988.9|12963.9|12983.9|12958.9|0
1635171030000|2021-10-25 14:10:30|12991.3|12961.3|12992.5|12962.5|12992.5|12962.5|12991.3|12961.3|0
1635171050000|2021-10-25 14:10:50|12987.6|12967.6|12990.1|12970.1|12990.1|12970.1|12987.6|12967.6|0
1635171070000|2021-10-25 14:11:10|12990|12970|12987.6|12967.6|12990|12970|12987.6|12967.6|0
1635171100000|2021-10-25 14:11:40|12987.7|12967.7|12987.7|12967.7|12987.7|12967.7|12987.7|12967.7|0
1635171120000|2021-10-25 14:12:00|12988.9|12968.9|12987.7|12967.7|12988.9|12968.9|12987.7|12967.7|0
1635171130000|2021-10-25 14:12:10|12987.6|12967.6|12987.7|12967.7|12987.7|12967.7|12985.2|12965.2|0
1635171140000|2021-10-25 14:12:20|12985.2|12965.2|12985.3|12965.3|12985.3|12965.3|12985.2|12965.2|0
1635171150000|2021-10-25 14:12:30|12987.7|12967.7|12987.7|12967.7|12987.7|12967.7|12987.7|12967.7|0
1635171160000|2021-10-25 14:12:40|12990.1|12970.1|12990.1|12970.1|12990.1|12970.1|12990.1|12970.1|0
1635171210000|2021-10-25 14:13:30|12988.9|12968.9|12987.7|12967.7|12988.9|12968.9|12986.5|12966.5|0
1635171230000|2021-10-25 14:13:50|12986.5|12966.5|12986.4|12966.4|12986.5|12966.5|12986.4|12966.4|0
1635171240000|2021-10-25 14:14:00|12985.2|12965.2|12987.7|12967.7|12988.9|12968.9|12985.2|12965.2|0
1635171260000|2021-10-25 14:14:20|12986.4|12966.4|12988.9|12968.9|12988.9|12968.9|12985.2|12965.2|0
1635171270000|2021-10-25 14:14:30|12990.1|12970.1|13000|12970|13000|12970.1|12990.1|12966.4|0
1635171280000|2021-10-25 14:14:40|12991.3|12979.3|12988.8|12976.8|12991.3|12979.3|12988.8|12976.8|0
1635171290000|2021-10-25 14:14:50|12986.4|12974.4|12988.9|12968.9|12988.9|12974.4|12983.9|12967.7|1
1635171300000|2021-10-25 14:15:00|12987.7|12967.7|12985.2|12965.2|12987.7|12967.7|12985.2|12965.2|0
1635171310000|2021-10-25 14:15:10|12986.5|12966.5|12986.5|12966.5|12986.5|12966.5|12986.5|12966.5|0
1635171330000|2021-10-25 14:15:30|12987.7|12967.7|12987.7|12967.7|12988.9|12968.9|12987.7|12967.7|0
1635171360000|2021-10-25 14:16:00|12995.2|12965.2|13000|12970|13000|12970|12995.2|12965.2|0
1635171390000|2021-10-25 14:16:30|13000.1|12970.1|13007.3|12977.3|13007.4|12977.4|13000.1|12970.1|0
1635171400000|2021-10-25 14:16:40|13009.7|12979.7|13009.7|12979.7|13009.7|12979.7|13009.7|12979.7|0
1635171410000|2021-10-25 14:16:50|13012.1|12982.1|13012.1|12982.1|13012.1|12982.1|13012.1|12982.1|0
1635171420000|2021-10-25 14:17:00|13013.4|12983.4|13014.6|12984.6|13014.6|12984.6|13013.4|12983.4|0
1635171430000|2021-10-25 14:17:10|13015.8|12985.8|13014.6|12984.6|13015.8|12985.8|13014.5|12984.5|0
1635171440000|2021-10-25 14:17:20|13010.8|12990.8|13015.8|12985.8|13017|12992|13010.8|12985.8|0
1635171460000|2021-10-25 14:17:40|13014.5|12984.5|13014.5|12984.5|13014.6|12984.6|13012.1|12982.1|0
1635171470000|2021-10-25 14:17:50|13012|12992|13013.2|12993.2|13014.5|12994.5|13012|12992|0
1635171480000|2021-10-25 14:18:00|13012|12992|13017|12987|13017|12992|13012|12987|0
1635171490000|2021-10-25 14:18:10|13014.6|12984.6|13014.6|12984.6|13014.6|12984.6|13014.6|12984.6|0
1635171500000|2021-10-25 14:18:20|13014.5|12984.5|13013.3|12983.3|13014.5|12984.5|13013.3|12983.3|0
1635171510000|2021-10-25 14:18:30|13012.1|12982.1|13001.1|12989.1|13012.1|12989.1|13001.1|12979.7|12
1635171520000|2021-10-25 14:18:40|12999.9|12987.9|13001.1|12989.1|13001.1|12989.1|12999.9|12987.9|0
1635171530000|2021-10-25 14:18:50|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|4
1635171540000|2021-10-25 14:19:00|13006.5|12986.5|13001.3|12989.3|13006.5|12989.3|13001.2|12986.5|0
1635171550000|2021-10-25 14:19:10|13004.1|12984.1|13004.1|12984.1|13004.1|12989.3|13000.1|12984.1|1
1635171560000|2021-10-25 14:19:20|13000|12988|13004.1|12984.1|13004.1|12988|12998.8|12984.1|0
1635171570000|2021-10-25 14:19:30|13000.2|12988.2|13000.2|12988.2|13001.5|12989.5|13000.2|12988.2|5
1635171580000|2021-10-25 14:19:40|12999|12987|12999|12987|13000.2|12988.2|12999|12987|0
1635171590000|2021-10-25 14:19:50|12999.1|12987.1|12999.1|12987.1|12999.1|12987.1|12999.1|12987.1|7
1635171600000|2021-10-25 14:20:00|12999|12987|12992.8|12980.8|12999|12987|12991.5|12979.5|2
1635171610000|2021-10-25 14:20:10|12991.4|12979.4|12989.3|12977.3|12991.4|12979.4|12986.7|12974.7|11
1635171620000|2021-10-25 14:20:20|12989.2|12977.2|12981.8|12969.8|12989.2|12977.2|12981.8|12969.8|3
1635171630000|2021-10-25 14:20:30|12983|12971|12976.8|12964.8|12983|12971|12976.8|12964.8|0
1635171640000|2021-10-25 14:20:40|12975.6|12963.6|12970.4|12958.4|12975.6|12963.6|12969.2|12954.5|3
1635171650000|2021-10-25 14:20:50|12968|12956|12961.9|12949.9|12968|12956|12961.9|12949.9|2
1635171660000|2021-10-25 14:21:00|12962|12950|12960.8|12948.8|12962.1|12950.1|12960.8|12948.8|8
1635171670000|2021-10-25 14:21:10|12960.7|12948.7|12962|12950|12962|12950|12959.5|12947.5|2
1635171690000|2021-10-25 14:21:30|12963.2|12951.2|12969.7|12949.7|12969.7|12952.4|12963.2|12949.7|2
1635171700000|2021-10-25 14:21:40|12963.2|12951.2|12962|12950|12963.2|12951.2|12962|12950|0
1635171710000|2021-10-25 14:21:50|12960.8|12948.8|12960.8|12948.8|12968.5|12948.8|12960.8|12943.7|6
1635171720000|2021-10-25 14:22:00|12959.6|12947.6|12966.1|12946.1|12966.1|12947.6|12959.6|12946.1|0
1635171730000|2021-10-25 14:22:10|12966.2|12946.2|12966.3|12946.3|12966.3|12946.3|12966.2|12946.2|6
1635171740000|2021-10-25 14:22:20|12967.5|12947.5|12966.3|12946.3|12967.5|12947.5|12966.3|12946.3|0
1635171750000|2021-10-25 14:22:30|12967.5|12947.5|12967.5|12947.5|12967.5|12947.5|12967.5|12947.5|0
1635171760000|2021-10-25 14:22:40|12971.1|12951.1|12971.2|12951.2|12971.2|12951.2|12971.1|12951.1|0
1635171770000|2021-10-25 14:22:50|12977.4|12947.4|12977.4|12947.4|12977.4|12947.4|12977.4|12947.4|0
1635171780000|2021-10-25 14:23:00|12979.9|12949.9|12983.5|12953.5|12984.8|12954.8|12979.9|12949.9|0
1635171790000|2021-10-25 14:23:10|12978.6|12948.6|12979.9|12949.9|12979.9|12949.9|12978.6|12948.6|0
1635171800000|2021-10-25 14:23:20|12979.8|12949.8|12978.6|12948.6|12979.8|12949.8|12978.6|12948.6|0
1635171810000|2021-10-25 14:23:30|12978.7|12948.7|12978.7|12948.7|12978.7|12948.7|12978.7|12948.7|0
1635171820000|2021-10-25 14:23:40|12979.8|12949.8|12979.8|12949.8|12979.8|12951.2|12971.2|12946.2|0
1635171830000|2021-10-25 14:23:50|12978.6|12948.6|12971.2|12951.2|12978.6|12951.2|12971.2|12947.4|0
1635171840000|2021-10-25 14:24:00|12970|12950|12977.4|12947.4|12977.4|12952.4|12970|12945|0
1635171850000|2021-10-25 14:24:10|12978.6|12948.6|12971.2|12951.2|12978.6|12953.6|12971.2|12948.6|0
1635171860000|2021-10-25 14:24:20|12968.7|12948.7|12968.8|12948.8|12968.8|12948.8|12967.6|12947.6|0
1635171870000|2021-10-25 14:24:30|12970|12950|12962.3|12950.3|12970|12950.3|12962.3|12947.6|0
1635171880000|2021-10-25 14:24:40|12967.6|12947.6|12970|12950|12970|12950|12967.6|12947.6|0
1635171890000|2021-10-25 14:24:50|12968.8|12948.8|12968.8|12948.8|12968.8|12948.8|12968.8|12948.8|0
1635171910000|2021-10-25 14:25:10|12971.2|12951.2|12979.9|12949.9|12979.9|12951.3|12971.2|12949.9|0
1635171930000|2021-10-25 14:25:30|12973.7|12953.7|12979.9|12949.9|12979.9|12953.7|12973.7|12949.9|0
1635171960000|2021-10-25 14:26:00|12978.6|12948.6|12978.6|12948.6|12981.1|12951.1|12978.6|12948.6|0
1635171970000|2021-10-25 14:26:10|12982.3|12952.3|12983.5|12953.5|12983.5|12953.5|12982.3|12952.3|0
1635171980000|2021-10-25 14:26:20|12983.6|12953.6|12984.8|12954.8|12984.8|12954.8|12983.6|12953.6|0
1635171990000|2021-10-25 14:26:30|12982.3|12952.3|12986|12956|12986|12956|12982.3|12952.3|0
1635172010000|2021-10-25 14:26:50|12980.6|12960.6|12981.2|12961.2|12981.2|12961.2|12980.6|12960.6|2
1635172020000|2021-10-25 14:27:00|12986|12956|12986|12956|12987.2|12957.2|12986|12956|0
1635172030000|2021-10-25 14:27:10|12983.6|12953.6|12975.9|12955.9|12983.6|12958.4|12975.9|12953.6|0
1635172040000|2021-10-25 14:27:20|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|0
1635172050000|2021-10-25 14:27:30|12974.1|12962.1|12980.7|12960.7|12980.7|12964.5|12974.1|12959.5|1
1635172060000|2021-10-25 14:27:40|12979.5|12959.5|12980.7|12960.7|12980.7|12960.7|12979.5|12959.5|0
1635172070000|2021-10-25 14:27:50|12980.8|12960.8|12980.8|12960.8|12980.8|12960.8|12980.8|12960.8|0
1635172090000|2021-10-25 14:28:10|12978.4|12958.4|12978.4|12958.4|12978.4|12958.4|12978.4|12958.4|0
1635172120000|2021-10-25 14:28:40|12977.2|12957.2|12977.2|12957.2|12977.2|12957.2|12977.2|12957.2|0
1635172140000|2021-10-25 14:29:00|12978.4|12958.4|12978.4|12958.4|12978.4|12958.4|12978.4|12958.4|0
1635172150000|2021-10-25 14:29:10|12977.2|12957.2|12977.2|12957.2|12977.2|12957.2|12977.2|12957.2|0
1635172170000|2021-10-25 14:29:30|12978.4|12958.4|12978.4|12958.4|12978.4|12958.4|12978.4|12958.4|0
1635172180000|2021-10-25 14:29:40|12976|12956|12976|12956|12976|12956|12976|12956|0
1635172210000|2021-10-25 14:30:10|12971.9|12959.9|12974.8|12954.8|12974.8|12959.9|12971.9|12954.8|1
1635172230000|2021-10-25 14:30:30|12973.6|12953.6|12973.6|12953.6|12973.6|12953.6|12973.6|12953.6|0
1635172240000|2021-10-25 14:30:40|12978.4|12958.4|12978.4|12958.4|12978.4|12958.4|12978.4|12958.4|0
1635172280000|2021-10-25 14:31:20|12983.2|12963.2|12984.4|12964.4|12985.6|12965.6|12983.2|12963.2|0
1635172290000|2021-10-25 14:31:30|12985.6|12965.6|12984.4|12964.4|12985.6|12965.6|12983.2|12963.2|0
1635172300000|2021-10-25 14:31:40|12985.6|12965.6|12984.9|12954.9|12990.9|12965.6|12984.9|12954.9|1
1635172320000|2021-10-25 14:32:00|12983.6|12953.6|12981.2|12951.2|12983.6|12953.6|12981.2|12951.2|0
1635172340000|2021-10-25 14:32:20|12982.4|12952.4|12983.6|12953.6|12983.6|12953.6|12982.4|12952.4|0
1635172350000|2021-10-25 14:32:30|12983.7|12953.7|12986.1|12956.1|12986.1|12956.1|12983.7|12953.7|0
1635172360000|2021-10-25 14:32:40|12987.3|12957.3|12986.1|12956.1|12987.3|12957.3|12986.1|12956.1|0
1635172380000|2021-10-25 14:33:00|12984.9|12954.9|12984.9|12954.9|12984.9|12954.9|12984.9|12954.9|0
1635172390000|2021-10-25 14:33:10|12983.6|12953.6|12983.6|12953.6|12983.6|12953.6|12983.6|12953.6|0
1635172400000|2021-10-25 14:33:20|12986.1|12956.1|12987.3|12957.3|12987.3|12957.3|12986.1|12956.1|0
1635172410000|2021-10-25 14:33:30|12988.5|12958.5|12987.3|12957.3|12988.5|12958.5|12987.3|12957.3|0
1635172450000|2021-10-25 14:34:10|12986.1|12956.1|12987.3|12957.3|12987.3|12957.3|12986.1|12956.1|0
1635172460000|2021-10-25 14:34:20|12988.5|12958.5|12986.1|12956.1|12988.5|12958.5|12986.1|12956.1|0
1635172470000|2021-10-25 14:34:30|12987.3|12957.3|12991|12961|12991|12961|12987.3|12957.3|0
1635172480000|2021-10-25 14:34:40|12990.9|12960.9|12992.1|12962.1|12992.1|12962.1|12990.9|12960.9|0
1635172490000|2021-10-25 14:34:50|12993.3|12963.3|12995.9|12965.9|12995.9|12965.9|12993.3|12963.3|0
1635172500000|2021-10-25 14:35:00|12995.8|12965.8|12995.8|12965.8|12999.5|12969.5|12995.8|12965.8|0
1635172520000|2021-10-25 14:35:20|12998.2|12968.2|12998.2|12968.2|12998.2|12968.2|12998.2|12968.2|0
1635172530000|2021-10-25 14:35:30|12998.3|12968.3|12993.4|12973.4|12998.3|12973.4|12993.4|12968.3|0
1635172540000|2021-10-25 14:35:40|12993.5|12973.5|12993.5|12973.5|12993.5|12973.5|12993.5|12973.5|0
1635172550000|2021-10-25 14:35:50|12995.9|12975.9|12993.5|12973.5|12995.9|12975.9|12993.5|12973.5|0
1635172560000|2021-10-25 14:36:00|12992.3|12972.3|12979.7|12967.7|12992.3|12972.3|12979.7|12967.7|0
1635172570000|2021-10-25 14:36:10|12977.2|12965.2|12981.4|12961.4|12982.6|12966.5|12977.2|12961.4|1
1635172580000|2021-10-25 14:36:20|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|12976.1|12964.1|0
1635172590000|2021-10-25 14:36:30|12974.9|12962.9|12983.7|12963.7|12983.7|12963.7|12974.9|12958.8|1
1635172600000|2021-10-25 14:36:40|12986.1|12966.1|12986.1|12966.1|12991.2|12966.1|12986.1|12961.2|0
1635172610000|2021-10-25 14:36:50|12984.9|12964.9|12983.7|12963.7|12984.9|12964.9|12983.7|12963.7|0
1635172620000|2021-10-25 14:37:00|12980.1|12960.1|12980|12960|12980.1|12960.1|12980|12960|0
1635172630000|2021-10-25 14:37:10|12977.6|12957.6|12976.4|12956.4|12977.6|12957.6|12976.4|12956.4|0
1635172660000|2021-10-25 14:37:40|12978.8|12958.8|12978.8|12958.8|12978.8|12958.8|12978.8|12958.8|0
1635172680000|2021-10-25 14:38:00|12976.4|12956.4|12976.4|12956.4|12976.4|12956.4|12976.4|12956.4|0
1635172690000|2021-10-25 14:38:10|12975.2|12955.2|12971.1|12959.1|12975.2|12959.1|12971.1|12955.2|0
1635172700000|2021-10-25 14:38:20|12968.7|12956.7|12967.5|12955.5|12968.7|12956.7|12967.5|12955.5|0
1635172710000|2021-10-25 14:38:30|12966.2|12954.2|12967.6|12947.6|12967.6|12954.3|12963.8|12947.6|2
1635172730000|2021-10-25 14:38:50|12962.4|12950.4|12967.6|12947.6|12967.6|12950.4|12962.4|12946.4|0
1635172740000|2021-10-25 14:39:00|12962.4|12950.4|12968.8|12948.8|12970.1|12950.4|12962.4|12948.8|0
1635172750000|2021-10-25 14:39:10|12966.4|12946.4|12968.8|12948.8|12968.8|12948.8|12966.3|12946.3|0
1635172760000|2021-10-25 14:39:20|12967.6|12947.6|12967.6|12947.6|12968.8|12950.4|12962.4|12947.6|2
1635172770000|2021-10-25 14:39:30|12962.4|12950.4|12966.4|12946.4|12967.6|12950.4|12962.4|12946.4|0
1635172780000|2021-10-25 14:39:40|12967.6|12947.6|12967.6|12947.6|12967.6|12947.6|12967.6|12947.6|0
1635172790000|2021-10-25 14:39:50|12968.9|12948.9|12971.3|12951.3|12971.3|12951.3|12968.9|12948.9|0
1635172800000|2021-10-25 14:40:00|12968.8|12948.8|12967.6|12947.6|12968.8|12948.8|12967.6|12947.6|0
1635172810000|2021-10-25 14:40:10|12967.7|12947.7|12967.7|12947.7|12967.7|12947.7|12967.7|12947.7|0
1635172820000|2021-10-25 14:40:20|12968.9|12948.9|12970.1|12950.1|12970.1|12950.1|12968.9|12948.9|0
1635172840000|2021-10-25 14:40:40|12971.4|12951.4|12972.6|12952.6|12972.6|12952.6|12971.4|12951.4|0
1635172860000|2021-10-25 14:41:00|12978.8|12948.8|12976.4|12956.4|12978.8|12956.4|12976.4|12948.8|0
1635172880000|2021-10-25 14:41:20|12976.3|12956.3|12981.2|12951.2|12981.2|12956.3|12976.3|12951.2|0
1635172890000|2021-10-25 14:41:30|12980|12950|12971.3|12951.3|12980|12953.8|12971.3|12950|0
1635172900000|2021-10-25 14:41:40|12971.4|12951.4|12975.1|12955.1|12975.1|12955.1|12971.4|12951.4|0
1635172920000|2021-10-25 14:42:00|12973.9|12953.9|12973.9|12953.9|12975.1|12955.1|12973.9|12953.9|0
1635172930000|2021-10-25 14:42:10|12976.3|12956.3|12978.7|12958.7|12978.7|12958.7|12976.3|12956.3|0
1635172940000|2021-10-25 14:42:20|12984.7|12964.7|12987.4|12957.4|12989.9|12964.7|12984.7|12957.4|1
1635172950000|2021-10-25 14:42:30|12986.2|12956.2|12988.6|12958.6|12988.6|12958.6|12986.2|12956.2|0
1635172970000|2021-10-25 14:42:50|12989.9|12959.9|12993.7|12963.7|12993.7|12963.7|12989.9|12959.9|0
1635172980000|2021-10-25 14:43:00|12991.2|12961.2|12985|12965|12991.2|12965|12983.8|12958.8|0
1635172990000|2021-10-25 14:43:10|12983.8|12963.8|12983.8|12963.8|12983.8|12963.8|12983.8|12963.8|0
1635173000000|2021-10-25 14:43:20|12983.9|12963.9|12988.8|12968.8|12993.7|12968.8|12983.9|12962.5|0
1635173010000|2021-10-25 14:43:30|12987.6|12967.6|12986.3|12966.3|12987.6|12967.6|12986.3|12966.3|0
1635173020000|2021-10-25 14:43:40|12986.4|12966.4|12991.2|12971.2|12991.2|12971.2|12986.4|12966.4|0
1635173030000|2021-10-25 14:43:50|12988.8|12968.8|12988.8|12968.8|12988.8|12968.8|12988.8|12968.8|0
1635173040000|2021-10-25 14:44:00|12987.5|12967.5|12986.3|12966.3|12987.5|12967.5|12986.3|12966.3|0
1635173050000|2021-10-25 14:44:10|12985.1|12965.1|12985.2|12965.2|12985.2|12965.2|12985.1|12965.1|0
1635173060000|2021-10-25 14:44:20|12988.8|12968.8|12988.8|12968.8|12988.8|12968.8|12988.8|12968.8|0
1635173070000|2021-10-25 14:44:30|12988.7|12968.7|12983.9|12963.9|12988.7|12968.7|12983.9|12963.9|0
1635173080000|2021-10-25 14:44:40|12986.3|12966.3|12986.3|12966.3|12986.3|12966.3|12985.1|12965.1|0
1635173090000|2021-10-25 14:44:50|12983.9|12963.9|12983.9|12963.9|12983.9|12963.9|12983.9|12963.9|0
1635173100000|2021-10-25 14:45:00|12982.7|12962.7|12982.6|12962.6|12983.9|12963.9|12981.5|12961.5|0
1635173110000|2021-10-25 14:45:10|12983.8|12963.8|12981.4|12961.4|12983.8|12963.8|12981.4|12961.4|0
1635173120000|2021-10-25 14:45:20|12983.8|12963.8|12983.8|12963.8|12983.8|12963.8|12983.8|12963.8|0
1635173130000|2021-10-25 14:45:30|12974.9|12962.9|12977.3|12965.3|12979|12965.3|12974.9|12959|0
1635173140000|2021-10-25 14:45:40|12974.9|12962.9|12972.5|12960.5|12974.9|12962.9|12972.5|12960.5|0
1635173150000|2021-10-25 14:45:50|12979|12959|12976.1|12964.1|12980.2|12964.1|12976.1|12959|0
1635173160000|2021-10-25 14:46:00|12974.9|12962.9|12974.8|12962.8|12974.9|12962.9|12974.8|12962.8|0
1635173170000|2021-10-25 14:46:10|12974.9|12962.9|12974.9|12962.9|12974.9|12962.9|12974.9|12962.9|1
1635173180000|2021-10-25 14:46:20|12972.5|12960.5|12972.5|12960.5|12972.5|12960.5|12972.5|12960.5|0
1635173200000|2021-10-25 14:46:40|12970|12958|12970|12958|12970|12958|12970|12958|0
1635173210000|2021-10-25 14:46:50|12967.6|12955.6|12966.4|12954.4|12967.6|12955.6|12966.4|12954.4|2
1635173220000|2021-10-25 14:47:00|12967.6|12955.6|12967.6|12955.6|12967.6|12955.6|12965.2|12953.2|0
1635173230000|2021-10-25 14:47:10|12966.4|12954.4|12966.4|12954.4|12966.4|12954.4|12966.4|12954.4|0
1635173240000|2021-10-25 14:47:20|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|1
1635173250000|2021-10-25 14:47:30|12962.8|12950.8|12964|12952|12964|12952|12962.8|12950.8|3
1635173260000|2021-10-25 14:47:40|12965.2|12953.2|12962.8|12950.8|12965.2|12953.2|12962.8|12950.8|0
1635173280000|2021-10-25 14:48:00|12961.6|12949.6|12961.6|12949.6|12961.6|12949.6|12961.6|12949.6|2
1635173290000|2021-10-25 14:48:10|12962.9|12950.9|12962.8|12950.8|12964.1|12952.1|12962.8|12950.8|0
1635173300000|2021-10-25 14:48:20|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|0
1635173310000|2021-10-25 14:48:30|12964|12952|12962.8|12950.8|12964|12952|12962.8|12950.8|0
1635173320000|2021-10-25 14:48:40|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|0
1635173340000|2021-10-25 14:49:00|12966.4|12954.4|12966.4|12954.4|12966.4|12954.4|12966.4|12954.4|0
1635173350000|2021-10-25 14:49:10|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|0
1635173380000|2021-10-25 14:49:40|12967.7|12955.7|12967.7|12955.7|12967.7|12955.7|12967.7|12955.7|0
1635173390000|2021-10-25 14:49:50|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|0
1635173400000|2021-10-25 14:50:00|12964|12952|12964|12952|12964|12952|12964|12952|1
1635173420000|2021-10-25 14:50:20|12966.5|12954.5|12966.5|12954.5|12966.5|12954.5|12966.5|12954.5|0
1635173430000|2021-10-25 14:50:30|12965.3|12953.3|12965.3|12953.3|12966.5|12954.5|12965.3|12953.3|0
1635173450000|2021-10-25 14:50:50|||||||||2
1635173460000|2021-10-25 14:51:00|12967.8|12955.8|12967.7|12955.7|12967.8|12955.8|12967.7|12955.7|2
1635173470000|2021-10-25 14:51:10|||||||||2
1635173530000|2021-10-25 14:52:10|12967.6|12955.6|12967.6|12955.6|12967.6|12955.6|12967.6|12955.6|0
1635173550000|2021-10-25 14:52:30|12968.8|12956.8|12968.8|12956.8|12968.8|12956.8|12968.8|12956.8|0
1635173570000|2021-10-25 14:52:50|12967.6|12955.6|12967.7|12955.7|12967.7|12955.7|12967.6|12955.6|1
1635173580000|2021-10-25 14:53:00|12971.4|12959.4|12975|12963|12975|12963|12971.4|12959.4|0
1635173590000|2021-10-25 14:53:10|12973.8|12961.8|12979.1|12959.1|12979.1|12963|12973.8|12959.1|0
1635173600000|2021-10-25 14:53:20|12975.1|12963.1|12982.4|12970.4|12982.4|12970.4|12975.1|12963.1|0
1635173610000|2021-10-25 14:53:30|12982.5|12970.5|12982.5|12970.5|12986.6|12970.5|12982.5|12966.5|0
1635173620000|2021-10-25 14:53:40|12983.8|12971.8|12982.8|12962.8|12989|12973|12978.9|12962.8|0
1635173630000|2021-10-25 14:53:50|12978.8|12966.8|12977.6|12965.6|12978.8|12966.8|12977.6|12965.6|0
1635173640000|2021-10-25 14:54:00|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|0
1635173650000|2021-10-25 14:54:10|12980.3|12960.3|12979.1|12959.1|12980.3|12960.3|12979.1|12959.1|0
1635173670000|2021-10-25 14:54:30|12980.3|12960.3|12980.3|12960.3|12980.3|12960.3|12979.1|12959.1|0
1635173680000|2021-10-25 14:54:40|12979.1|12959.1|12975.2|12963.2|12979.1|12963.2|12975.2|12959.1|0
1635173710000|2021-10-25 14:55:10|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|0
1635173720000|2021-10-25 14:55:20|12976.4|12964.4|12977.6|12965.6|12977.6|12965.6|12976.4|12964.4|0
1635173760000|2021-10-25 14:56:00|||||||||2
1635173780000|2021-10-25 14:56:20|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|0
1635173820000|2021-10-25 14:57:00|12986.6|12966.6|12982.6|12970.6|12986.6|12970.6|12982.6|12966.6|0
1635173840000|2021-10-25 14:57:20|12986.6|12966.6|12982.6|12970.6|12986.6|12970.6|12982.6|12966.6|0
1635173850000|2021-10-25 14:57:30|12986.6|12966.6|12985|12973|12986.6|12973|12982.6|12966.6|0
1635173860000|2021-10-25 14:57:40|12983.8|12971.8|12983.8|12971.8|12983.8|12971.8|12983.8|12971.8|0
1635173870000|2021-10-25 14:57:50|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|0
1635173880000|2021-10-25 14:58:00|12983.8|12971.8|12982.7|12970.7|12983.8|12971.8|12982.6|12970.6|0
1635173890000|2021-10-25 14:58:10|12982.6|12970.6|12975.2|12963.2|12982.6|12970.6|12975.2|12963.2|1
1635173900000|2021-10-25 14:58:20|12975.1|12963.1|12972.8|12960.8|12975.1|12963.1|12972.7|12960.7|0
1635173910000|2021-10-25 14:58:30|12974|12962|12974|12962|12976.4|12964.4|12974|12962|0
1635173940000|2021-10-25 14:59:00|12975.2|12963.2|12977.6|12965.6|12977.6|12965.6|12975.2|12963.2|2
1635173960000|2021-10-25 14:59:20|12978.8|12966.8|12978.8|12966.8|12978.8|12966.8|12978.8|12966.8|0
1635173970000|2021-10-25 14:59:30|12982.5|12970.5|12987.8|12967.8|12987.8|12970.5|12982.5|12966.6|1
1635173980000|2021-10-25 14:59:40|12989|12969|12985.1|12973.1|12989|12973.1|12985.1|12969|0
1635173990000|2021-10-25 14:59:50|12982.6|12970.6|12982.7|12970.7|12985.1|12973.1|12982.6|12970.6|0
1635174000000|2021-10-25 15:00:00|12983.9|12971.9|12989|12969|12989|12973.1|12983.9|12969|0
1635174030000|2021-10-25 15:00:30|12987.8|12967.8|12987.8|12967.8|12987.8|12967.8|12987.8|12967.8|0
1635174040000|2021-10-25 15:00:40|12982.6|12970.6|12978.9|12966.9|12982.6|12970.6|12978.9|12966.9|0
1635174050000|2021-10-25 15:00:50|12977.7|12965.7|12976.4|12964.4|12977.7|12965.7|12975.2|12963.2|0
1635174060000|2021-10-25 15:01:00|12975.2|12963.2|12972.8|12960.8|12975.2|12963.2|12972.8|12960.8|2
1635174070000|2021-10-25 15:01:10|12974.2|12962.2|12971.7|12959.7|12974.2|12962.2|12971.6|12959.6|10
1635174080000|2021-10-25 15:01:20|12971.8|12959.8|12971.7|12959.7|12972.9|12960.9|12971.7|12959.7|0
1635174090000|2021-10-25 15:01:30|12972.9|12960.9|12979.1|12967.1|12979.1|12967.1|12972.9|12960.9|1
1635174110000|2021-10-25 15:01:50|12977.9|12965.9|12977.9|12965.9|12977.9|12965.9|12977.9|12965.9|0
1635174120000|2021-10-25 15:02:00|12975.5|12963.5|12972.9|12960.9|12975.5|12963.5|12972.9|12960.9|2
1635174130000|2021-10-25 15:02:10|12975.4|12963.4|12975.4|12963.4|12975.4|12963.4|12975.4|12963.4|0
1635174140000|2021-10-25 15:02:20|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|0
1635174180000|2021-10-25 15:03:00|12979.1|12967.1|12977.9|12965.9|12979.1|12967.1|12977.9|12965.9|0
1635174210000|2021-10-25 15:03:30|12980.4|12968.4|12980.5|12968.5|12980.5|12968.5|12980.4|12968.4|1
1635174220000|2021-10-25 15:03:40|12981.7|12969.7|12981.7|12969.7|12981.7|12969.7|12981.7|12969.7|0
1635174230000|2021-10-25 15:03:50|12981.6|12969.6|12982.9|12970.9|12982.9|12970.9|12980.4|12968.4|2
1635174240000|2021-10-25 15:04:00|12980.4|12968.4|12981.5|12969.5|12981.7|12969.7|12980.4|12968.4|2
1635174250000|2021-10-25 15:04:10|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|0
1635174260000|2021-10-25 15:04:20|12981.5|12969.5|12985.4|12965.4|12985.4|12969.5|12981.5|12965.4|0
1635174300000|2021-10-25 15:05:00|12986.6|12966.6|12986.6|12966.6|12986.6|12966.6|12986.6|12966.6|0
1635174340000|2021-10-25 15:05:40|12984.2|12964.2|12984.2|12964.2|12984.2|12964.2|12984.2|12964.2|0
1635174360000|2021-10-25 15:06:00|12986.6|12966.6|12979.4|12959.4|12986.6|12966.6|12979.4|12959.4|0
1635174370000|2021-10-25 15:06:10|12976.6|12964.6|12974.3|12954.3|12976.6|12964.6|12970.5|12954.3|2
1635174380000|2021-10-25 15:06:20|12976.8|12956.8|12976.8|12956.8|12976.8|12956.8|12976.8|12956.8|0
1635174390000|2021-10-25 15:06:30|12974.4|12954.4|12976.8|12956.8|12976.8|12956.8|12974.3|12954.3|0
1635174400000|2021-10-25 15:06:40|12975.6|12955.6|12974.3|12954.3|12975.6|12955.6|12974.3|12954.3|0
1635174410000|2021-10-25 15:06:50|12973.1|12953.1|12974.3|12954.3|12974.3|12954.3|12973.1|12953.1|0
1635174420000|2021-10-25 15:07:00|12975.5|12955.5|12976.7|12956.7|12976.7|12956.7|12975.5|12955.5|0
1635174450000|2021-10-25 15:07:30|12979.1|12959.1|12977.9|12957.9|12979.1|12959.1|12977.9|12957.9|0
1635174460000|2021-10-25 15:07:40|12975.5|12955.5|12974.3|12954.3|12975.5|12955.5|12974.3|12954.3|0
1635174470000|2021-10-25 15:07:50|12975.5|12955.5|12975.5|12955.5|12975.5|12955.5|12975.5|12955.5|0
1635174480000|2021-10-25 15:08:00|12976.7|12956.7|12977.9|12957.9|12977.9|12957.9|12976.7|12956.7|0
1635174490000|2021-10-25 15:08:10|12979.1|12959.1|12975.2|12963.2|12979.1|12963.2|12975.2|12959.1|0
1635174500000|2021-10-25 15:08:20|12976.7|12956.7|12976.7|12956.7|12976.7|12956.7|12976.7|12956.7|0
1635174520000|2021-10-25 15:08:40|12971.5|12959.5|12971.5|12959.5|12975.5|12960.7|12970.3|12954.3|0
1635174530000|2021-10-25 15:08:50|12974.3|12954.3|12975.5|12955.5|12975.5|12955.5|12974.3|12954.3|0
1635174540000|2021-10-25 15:09:00|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|0
1635174550000|2021-10-25 15:09:10|12970.3|12958.3|12967.9|12955.9|12970.3|12958.3|12967.8|12955.8|1
1635174570000|2021-10-25 15:09:30|12968|12956|12969.2|12957.2|12969.2|12957.2|12968|12956|0
1635174580000|2021-10-25 15:09:40|12970.4|12958.4|12970.5|12958.5|12970.5|12958.5|12970.4|12958.4|0
1635174590000|2021-10-25 15:09:50|12974.3|12954.3|12973.1|12953.1|12974.3|12954.3|12973.1|12953.1|1
1635174600000|2021-10-25 15:10:00|12974.3|12954.3|12976.8|12956.8|12976.8|12956.8|12974.3|12954.3|0
1635174610000|2021-10-25 15:10:10|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12970.4|12958.4|1
1635174620000|2021-10-25 15:10:20|12974.1|12962.1|12975.2|12963.2|12975.2|12963.2|12974.1|12962.1|0
1635174630000|2021-10-25 15:10:30|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|0
1635174660000|2021-10-25 15:11:00|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|0
1635174670000|2021-10-25 15:11:10|12977.7|12965.7|12977.7|12965.7|12977.7|12965.7|12977.7|12965.7|0
1635174680000|2021-10-25 15:11:20|12981.5|12961.5|12981.6|12961.6|12981.6|12961.6|12981.5|12961.5|0
1635174700000|2021-10-25 15:11:40|12977.6|12965.6|12977.6|12965.6|12977.6|12965.6|12977.6|12965.6|0
1635174710000|2021-10-25 15:11:50|12981.2|12969.2|12983.7|12971.7|12983.7|12971.7|12981.2|12969.2|0
1635174720000|2021-10-25 15:12:00|12982.5|12970.5|12982.5|12970.5|12982.5|12970.5|12982.5|12970.5|1
1635174730000|2021-10-25 15:12:10|12980.1|12968.1|12984.2|12964.2|12984.2|12970.5|12980.1|12964.2|2
1635174740000|2021-10-25 15:12:20|12986.6|12966.6|12986.6|12966.6|12986.6|12966.6|12986.6|12966.6|0
1635174750000|2021-10-25 15:12:30|12987.8|12967.8|12990.2|12970.2|12990.2|12970.2|12987.8|12967.8|5
1635174760000|2021-10-25 15:12:40|12989|12969|12989|12969|12989|12969|12989|12969|0
1635174780000|2021-10-25 15:13:00|12991.4|12971.4|12991.5|12971.5|12991.5|12971.5|12991.4|12971.4|0
1635174830000|2021-10-25 15:13:50|12993.9|12973.9|12993.9|12973.9|12993.9|12973.9|12993.9|12973.9|0
1635174840000|2021-10-25 15:14:00|12992.7|12972.7|12989.9|12977.9|12993.9|12977.9|12989.9|12972.7|0
1635174850000|2021-10-25 15:14:10|12994.8|12982.8|12994.7|12982.7|12998.7|12982.8|12994.7|12978.7|0
1635174870000|2021-10-25 15:14:30|12997.1|12985.1|12995.9|12983.9|12997.1|12985.1|12995.9|12983.9|0
1635174880000|2021-10-25 15:14:40|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|0
1635174910000|2021-10-25 15:15:10|12998.4|12986.4|12998.3|12986.3|12999.5|12987.5|12998.3|12986.3|0
1635174920000|2021-10-25 15:15:20|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|12994.7|12982.7|0
1635174940000|2021-10-25 15:15:40|12993.5|12981.5|12993.5|12981.5|12993.5|12981.5|12993.5|12981.5|0
1635174960000|2021-10-25 15:16:00|12992.3|12980.3|12992.3|12980.3|12992.3|12980.3|12992.3|12980.3|0
1635174990000|2021-10-25 15:16:30|12989.9|12977.9|12989.9|12977.9|12989.9|12977.9|12989.9|12977.9|0
1635175000000|2021-10-25 15:16:40|12988.7|12976.7|12987.5|12975.5|12988.7|12976.7|12987.5|12975.5|0
1635175020000|2021-10-25 15:17:00|12985.1|12973.1|12985.1|12973.1|12985.1|12973.1|12985.1|12973.1|0
1635175050000|2021-10-25 15:17:30|12983.9|12971.9|12983.9|12971.9|12983.9|12971.9|12983.9|12971.9|0
1635175060000|2021-10-25 15:17:40|12980.3|12968.3|12982.7|12970.7|12982.7|12970.7|12980.3|12968.3|0
1635175070000|2021-10-25 15:17:50|12980.3|12968.3|12981.5|12969.5|12981.5|12969.5|12980.3|12968.3|0
1635175090000|2021-10-25 15:18:10|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|0
1635175100000|2021-10-25 15:18:20|12981.5|12969.5|12982.7|12970.7|12982.7|12970.7|12981.5|12969.5|0
1635175130000|2021-10-25 15:18:50|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|0
1635175140000|2021-10-25 15:19:00|12982.7|12970.7|12980.3|12968.3|12982.7|12970.7|12980.3|12968.3|0
1635175150000|2021-10-25 15:19:10|12979.1|12967.1|12977.9|12965.9|12979.1|12967.1|12977.9|12965.9|0
1635175160000|2021-10-25 15:19:20|12976.6|12964.6|12974.1|12962.1|12979.2|12964.6|12974|12958|1
1635175170000|2021-10-25 15:19:30|12974.2|12962.2|12972.8|12960.8|12975.4|12963.4|12972.8|12960.8|0
1635175180000|2021-10-25 15:19:40|12972.9|12960.9|12976.8|12956.8|12976.8|12962.1|12972.8|12956.8|0
1635175190000|2021-10-25 15:19:50|12976.9|12956.9|12979.3|12959.3|12979.3|12959.3|12976.9|12956.9|0
1635175200000|2021-10-25 15:20:00|12979.2|12959.2|12979.3|12959.3|12979.3|12959.3|12979.2|12959.2|0
1635175230000|2021-10-25 15:20:30|12978.1|12958.1|12978.1|12958.1|12978.1|12958.1|12978.1|12958.1|0
1635175240000|2021-10-25 15:20:40|12978|12958|12976.8|12956.8|12978|12958|12976.8|12956.8|0
1635175260000|2021-10-25 15:21:00|12976.9|12956.9|12979.3|12959.3|12980.5|12960.5|12976.8|12956.8|0
1635175270000|2021-10-25 15:21:10|12978.1|12958.1|12978.1|12958.1|12978.1|12958.1|12976.8|12956.8|0
1635175280000|2021-10-25 15:21:20|12979.3|12959.3|12980.5|12960.5|12980.5|12960.5|12979.3|12959.3|0
1635175290000|2021-10-25 15:21:30|12980.6|12960.6|12980.2|12968.2|12981.8|12968.2|12980.2|12960.6|0
1635175320000|2021-10-25 15:22:00|12984.2|12964.2|12980.2|12968.2|12984.2|12968.2|12980.2|12961.8|0
1635175350000|2021-10-25 15:22:30|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|1
1635175360000|2021-10-25 15:22:40|12984.3|12964.3|12984.3|12964.3|12984.3|12964.3|12984.3|12964.3|0
1635175370000|2021-10-25 15:22:50|12980.4|12968.4|12980.4|12968.4|12980.4|12968.4|12980.4|12968.4|0
1635175380000|2021-10-25 15:23:00|12979.2|12967.2|12981.8|12961.8|12981.8|12967.2|12975.3|12960.6|1
1635175400000|2021-10-25 15:23:20|12977.7|12965.7|12977.7|12965.7|12977.7|12965.7|12977.7|12965.7|0
1635175410000|2021-10-25 15:23:30|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|0
1635175460000|2021-10-25 15:24:20|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|0
1635175490000|2021-10-25 15:24:50|12970.4|12958.4|12970.4|12958.4|12970.4|12958.4|12970.4|12958.4|0
1635175500000|2021-10-25 15:25:00|12970.5|12958.5|12974.1|12962.1|12974.1|12962.1|12970.5|12958.5|0
1635175510000|2021-10-25 15:25:10|12972.9|12960.9|12974.1|12962.1|12974.1|12962.1|12972.9|12960.9|0
1635175530000|2021-10-25 15:25:30|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|0
1635175540000|2021-10-25 15:25:40|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|0
1635175550000|2021-10-25 15:25:50|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12971.7|12959.7|0
1635175570000|2021-10-25 15:26:10|12970.4|12958.4|12970.5|12958.5|12970.5|12958.5|12970.4|12958.4|0
1635175580000|2021-10-25 15:26:20|12971.6|12959.6|12970.4|12958.4|12971.6|12959.6|12970.4|12958.4|0
1635175620000|2021-10-25 15:27:00|12971.6|12959.6|12972.9|12960.9|12972.9|12960.9|12971.6|12959.6|0
1635175650000|2021-10-25 15:27:30|12972.8|12960.8|12975.1|12963.1|12977.5|12965.5|12972.7|12960.7|1
1635175660000|2021-10-25 15:27:40|12979.2|12959.2|12979.2|12959.2|12979.3|12959.3|12979.2|12959.2|0
1635175680000|2021-10-25 15:28:00|12979.3|12959.3|12975.3|12963.3|12979.3|12963.3|12975.3|12959.3|0
1635175690000|2021-10-25 15:28:10|12972.9|12960.9|12974.1|12962.1|12974.1|12962.1|12972.9|12960.9|0
1635175700000|2021-10-25 15:28:20|12975.3|12963.3|12976.5|12964.5|12976.5|12964.5|12975.3|12963.3|0
1635175710000|2021-10-25 15:28:30|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|0
1635175720000|2021-10-25 15:28:40|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|0
1635175740000|2021-10-25 15:29:00|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|0
1635175750000|2021-10-25 15:29:10|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|0
1635175770000|2021-10-25 15:29:30|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|0
1635175780000|2021-10-25 15:29:40|12976.9|12956.9|12976.9|12956.9|12976.9|12956.9|12976.9|12956.9|0
1635175790000|2021-10-25 15:29:50|12979.4|12959.4|12979.4|12959.4|12979.4|12959.4|12979.3|12959.3|5
1635175800000|2021-10-25 15:30:00|12980.6|12960.6|12975.6|12963.6|12980.7|12963.6|12975.6|12959.4|0
1635175810000|2021-10-25 15:30:10|12979.4|12959.4|12979.4|12959.4|12979.4|12959.4|12978.2|12958.2|1
1635175820000|2021-10-25 15:30:20|12981.9|12961.9|12977.8|12965.8|12981.9|12965.8|12977.8|12961.9|0
1635175840000|2021-10-25 15:30:40|12976.6|12964.6|12977.8|12965.8|12977.8|12965.8|12976.6|12964.6|0
1635175860000|2021-10-25 15:31:00|12980.2|12968.2|12977.8|12965.8|12980.2|12968.2|12977.8|12965.8|0
1635175870000|2021-10-25 15:31:10|12973|12961|12974.2|12962.2|12974.2|12962.2|12973|12961|0
1635175880000|2021-10-25 15:31:20|12973|12961|12973|12961|12973|12961|12973|12961|0
1635175890000|2021-10-25 15:31:30|12971.8|12959.8|12975.7|12955.7|12975.7|12959.8|12971.8|12955.7|0
1635175900000|2021-10-25 15:31:40|12974.5|12954.5|12974.5|12954.5|12974.5|12954.5|12974.5|12954.5|0
1635175920000|2021-10-25 15:32:00|12968|12956|12968|12956|12968|12956|12968|12956|0
1635175940000|2021-10-25 15:32:20|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|1
1635175960000|2021-10-25 15:32:40|12966.7|12954.7|12963|12951|12966.7|12954.7|12963|12951|0
1635175970000|2021-10-25 15:32:50|12964.2|12952.2|12963|12951|12964.3|12952.3|12963|12951|1
1635175990000|2021-10-25 15:33:10|12961.9|12949.9|12960.6|12948.6|12961.9|12949.9|12960.6|12948.6|1
1635176010000|2021-10-25 15:33:30|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|12963.1|12951.1|0
1635176020000|2021-10-25 15:33:40|12964.3|12952.3|12963.1|12951.1|12964.3|12952.3|12963.1|12951.1|0
1635176040000|2021-10-25 15:34:00|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|12961.9|12949.9|1
1635176050000|2021-10-25 15:34:10|12960.6|12948.6|12960.6|12948.6|12960.6|12948.6|12960.6|12948.6|1
1635176060000|2021-10-25 15:34:20|||||||||7
1635176070000|2021-10-25 15:34:30|||||||||6
1635176080000|2021-10-25 15:34:40|||||||||1
1635176090000|2021-10-25 15:34:50|12959.3|12947.3|12959.3|12947.3|12959.3|12947.3|12959.3|12947.3|1
1635176120000|2021-10-25 15:35:20|12958.1|12946.1|12962|12942|12962|12946.1|12958.1|12942|2
1635176130000|2021-10-25 15:35:30|12960.8|12940.8|12962|12942|12962|12942|12960.8|12940.8|0
1635176140000|2021-10-25 15:35:40|12961.9|12941.9|12961.9|12941.9|12961.9|12943.5|12955.5|12940.7|0
1635176150000|2021-10-25 15:35:50|12957.9|12945.9|12958|12946|12958|12946|12957.9|12945.9|0
1635176160000|2021-10-25 15:36:00|12958.1|12946.1|12958.1|12946.1|12958.1|12946.1|12958.1|12946.1|1
1635176170000|2021-10-25 15:36:10|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|0
1635176190000|2021-10-25 15:36:30|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|1
1635176200000|2021-10-25 15:36:40|||||||||5
1635176230000|2021-10-25 15:37:10|12958.1|12946.1|12958.1|12946.1|12958.1|12946.1|12956.9|12944.9|0
1635176250000|2021-10-25 15:37:30|12959.3|12947.3|12959.3|12947.3|12959.3|12947.3|12959.3|12947.3|0
1635176260000|2021-10-25 15:37:40|12960.5|12948.5|12963|12951|12963|12951|12960.5|12948.5|0
1635176280000|2021-10-25 15:38:00|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|0
1635176320000|2021-10-25 15:38:40|12959.3|12947.3|12956.9|12944.9|12959.3|12947.3|12956.9|12944.9|0
1635176340000|2021-10-25 15:39:00|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|12955.6|12943.6|0
1635176350000|2021-10-25 15:39:10|12956.9|12944.9|12955.6|12943.6|12956.9|12944.9|12955.6|12943.6|0
1635176370000|2021-10-25 15:39:30|12955.5|12943.5|12954.3|12942.3|12955.5|12943.5|12954.3|12942.3|1
1635176390000|2021-10-25 15:39:50|12962|12942|12962|12942|12962|12942|12962|12942|0
1635176400000|2021-10-25 15:40:00|12965.6|12945.6|12965.6|12945.6|12965.6|12945.6|12965.6|12945.6|0
1635176410000|2021-10-25 15:40:10|12966.8|12946.8|12966.8|12946.8|12966.8|12946.8|12966.8|12946.8|0
1635176430000|2021-10-25 15:40:30|12969.2|12949.2|12967.7|12955.7|12969.2|12955.7|12967.7|12949.2|1
1635176440000|2021-10-25 15:40:40|12967.8|12955.8|12971.9|12951.9|12971.9|12955.8|12967.8|12951.9|1
1635176450000|2021-10-25 15:40:50|12968.1|12956.1|12968.1|12956.1|12968.1|12956.1|12968.1|12956.1|0
1635176460000|2021-10-25 15:41:00|12970.5|12958.5|12974.5|12954.5|12974.5|12958.5|12970.5|12954.5|0
1635176470000|2021-10-25 15:41:10|12970.7|12958.7|12974.5|12954.5|12974.5|12958.7|12970.7|12954.5|2
1635176480000|2021-10-25 15:41:20|12970.5|12958.5|12974.5|12954.5|12974.5|12958.5|12970.5|12954.5|0
1635176500000|2021-10-25 15:41:40|12973.3|12953.3|12973.3|12953.3|12973.3|12953.3|12973.3|12953.3|0
1635176510000|2021-10-25 15:41:50|12975.7|12955.7|12975.8|12955.8|12975.8|12955.8|12975.7|12955.7|0
1635176520000|2021-10-25 15:42:00|12974.5|12954.5|12974.5|12954.5|12974.5|12954.5|12974.5|12954.5|0
1635176550000|2021-10-25 15:42:30|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|12970.6|12958.6|0
1635176560000|2021-10-25 15:42:40|12974.5|12954.5|12974.5|12954.5|12974.5|12954.5|12974.5|12954.5|0
1635176600000|2021-10-25 15:43:20|12971.8|12959.8|12973|12961|12973|12961|12971.8|12959.8|0
1635176610000|2021-10-25 15:43:30|12977|12957|12973|12961|12977|12961|12973|12957|0
1635176620000|2021-10-25 15:43:40|12974.2|12962.2|12977.9|12965.9|12977.9|12965.9|12974.2|12962.2|0
1635176660000|2021-10-25 15:44:20|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|12980.3|12968.3|0
1635176670000|2021-10-25 15:44:30|12984.4|12964.4|12984.4|12964.4|12984.4|12964.4|12984.4|12964.4|0
1635176680000|2021-10-25 15:44:40|12983.2|12963.2|12983.2|12963.2|12983.2|12963.2|12983.2|12963.2|0
1635176690000|2021-10-25 15:44:50|12984.4|12964.4|12984.4|12964.4|12984.4|12964.4|12984.4|12964.4|0
1635176700000|2021-10-25 15:45:00|12982|12962|12984.4|12964.4|12984.4|12964.4|12982|12962|0
1635176740000|2021-10-25 15:45:40|12983.2|12963.2|12982|12962|12983.2|12963.2|12982|12962|0
1635176760000|2021-10-25 15:46:00|12980.8|12960.8|12980.8|12960.8|12980.8|12960.8|12980.8|12960.8|0
1635176770000|2021-10-25 15:46:10|12976.8|12964.8|12976.8|12964.8|12976.8|12964.8|12976.8|12964.8|0
1635176780000|2021-10-25 15:46:20|12982|12962|12982|12962|12982|12962|12982|12962|0
1635176800000|2021-10-25 15:46:40|12984.4|12964.4|12984.4|12964.4|12984.4|12964.4|12984.4|12964.4|0
1635176810000|2021-10-25 15:46:50|12982|12962|12982|12962|12982|12962|12982|12962|0
1635176830000|2021-10-25 15:47:10|12977.8|12965.8|12980.6|12960.6|12980.7|12965.8|12977.8|12960.6|4
1635176850000|2021-10-25 15:47:30|12980.5|12960.5|12980.5|12960.5|12980.5|12960.5|12980.5|12960.5|0
1635176860000|2021-10-25 15:47:40|12979.3|12959.3|12979.3|12959.3|12979.3|12959.3|12979.3|12959.3|0
1635176890000|2021-10-25 15:48:10|12980.6|12960.6|12980.2|12968.2|12984.2|12968.2|12980.2|12960.6|0
1635176900000|2021-10-25 15:48:20|12983.9|12971.9|12983.9|12971.9|12985.1|12973.1|12982.7|12970.7|0
1635176910000|2021-10-25 15:48:30|12987.8|12967.8|12986.6|12966.6|12987.9|12967.9|12986.6|12966.6|1
1635176920000|2021-10-25 15:48:40|12982.8|12970.8|12986.6|12966.6|12986.6|12970.8|12982.8|12966.6|1
1635176930000|2021-10-25 15:48:50|12986.7|12966.7|12986.8|12966.8|12986.8|12970.6|12982.6|12966.7|1
1635176940000|2021-10-25 15:49:00|12988|12968|12984.1|12972.1|12988|12972.1|12984.1|12968|0
1635176950000|2021-10-25 15:49:10|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|0
1635176970000|2021-10-25 15:49:30|12984.1|12972.1|12984.1|12972.1|12984.1|12972.1|12984.1|12972.1|0
1635176990000|2021-10-25 15:49:50|12982.9|12970.9|12978.1|12966.1|12982.9|12970.9|12978.1|12966.1|0
1635177000000|2021-10-25 15:50:00|12976.9|12964.9|12979.3|12967.3|12979.3|12967.3|12976.9|12964.9|0
1635177010000|2021-10-25 15:50:10|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|12978.1|12966.1|0
1635177050000|2021-10-25 15:50:50|12980.5|12968.5|12980.5|12968.5|12980.5|12968.5|12980.5|12968.5|0
1635177060000|2021-10-25 15:51:00|12979.3|12967.3|12979.3|12967.3|12979.3|12967.3|12979.3|12967.3|0
1635177070000|2021-10-25 15:51:10|12980.5|12968.5|12980.5|12968.5|12980.5|12968.5|12980.5|12968.5|0
1635177080000|2021-10-25 15:51:20|12980.4|12968.4|12980.4|12968.4|12980.4|12968.4|12980.4|12968.4|0
1635177140000|2021-10-25 15:52:20|12979.2|12967.2|12983|12963|12983|12967.2|12979.2|12963|1
1635177150000|2021-10-25 15:52:30|12984.2|12964.2|12986.6|12966.6|12986.6|12970.6|12982.6|12964.2|0
1635177160000|2021-10-25 15:52:40|12987.8|12967.8|12987.8|12967.8|12987.8|12967.8|12987.8|12967.8|0
1635177170000|2021-10-25 15:52:50|12986.6|12966.6|12986.6|12966.6|12986.6|12966.6|12986.6|12966.6|0
1635177190000|2021-10-25 15:53:10|12985.4|12965.4|12985.4|12965.4|12985.4|12965.4|12985.4|12965.4|0
1635177200000|2021-10-25 15:53:20|12986.6|12966.6|12986.6|12966.6|12986.6|12966.6|12984.2|12964.2|0
1635177210000|2021-10-25 15:53:30|12985.4|12965.4|12986.6|12966.6|12986.6|12966.6|12985.4|12965.4|0
1635177240000|2021-10-25 15:54:00|12985|12973|12991.4|12971.4|12991.4|12975.4|12985|12970.2|0
1635177250000|2021-10-25 15:54:10|12989|12969|12987.8|12967.8|12989|12969|12987.8|12967.8|0
1635177260000|2021-10-25 15:54:20|12984.2|12964.2|12984.2|12964.2|12984.2|12964.2|12984.2|12964.2|0
1635177270000|2021-10-25 15:54:30|12983|12963|12983|12963|12983|12963|12983|12963|0
1635177280000|2021-10-25 15:54:40|12981.8|12961.8|12981.8|12961.8|12981.8|12961.8|12981.8|12961.8|0
1635177300000|2021-10-25 15:55:00|12984.2|12964.2|12984.2|12964.2|12984.2|12964.2|12984.2|12964.2|0
1635177320000|2021-10-25 15:55:20|12980.1|12968.1|12978.9|12966.9|12980.1|12968.1|12978.9|12966.9|0
1635177330000|2021-10-25 15:55:30|12977.7|12965.7|12977.7|12965.7|12977.7|12965.7|12977.7|12965.7|0
1635177350000|2021-10-25 15:55:50|12978.9|12966.9|12980.1|12968.1|12980.1|12968.1|12978.9|12966.9|0
1635177370000|2021-10-25 15:56:10|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|1
1635177380000|2021-10-25 15:56:20|12982.8|12962.8|12982.8|12962.8|12982.8|12962.8|12982.7|12962.7|0
1635177390000|2021-10-25 15:56:30|12981.6|12961.6|12981.6|12961.6|12981.6|12961.6|12981.6|12961.6|0
1635177400000|2021-10-25 15:56:40|12980.4|12960.4|12980.4|12960.4|12980.4|12960.4|12980.4|12960.4|0
1635177420000|2021-10-25 15:57:00|12981.6|12961.6|12981.6|12961.6|12981.6|12961.6|12981.6|12961.6|0
1635177430000|2021-10-25 15:57:10|12980.4|12960.4|12980.4|12960.4|12980.4|12960.4|12980.4|12960.4|0
1635177460000|2021-10-25 15:57:40|12976.8|12956.8|12976.8|12956.8|12976.8|12956.8|12976.8|12956.8|0
1635177490000|2021-10-25 15:58:10|12975.6|12955.6|12975.6|12955.6|12975.6|12955.6|12975.6|12955.6|0
1635177510000|2021-10-25 15:58:30|12976.8|12956.8|12976.8|12956.8|12976.8|12956.8|12976.8|12956.8|0
1635177540000|2021-10-25 15:59:00|12972|12952|12972|12952|12972|12952|12972|12952|0
1635177600000|2021-10-25 16:00:00|12966.8|12954.8|12963.1|12951.1|12966.8|12954.8|12963.1|12951.1|0
1635177620000|2021-10-25 16:00:20|||||||||1
1635177630000|2021-10-25 16:00:30|12964.3|12952.3|12960.7|12948.7|12964.3|12952.3|12960.7|12948.7|0
1635177640000|2021-10-25 16:00:40|12958.3|12946.3|12958.2|12946.2|12958.3|12946.3|12957|12945|0
1635177650000|2021-10-25 16:00:50|12955.8|12943.8|12960.9|12940.9|12965.7|12946.2|12955.8|12935.7|2
1635177660000|2021-10-25 16:01:00|12962.1|12942.1|12962.1|12942.1|12962.1|12942.1|12962.1|12942.1|0
1635177670000|2021-10-25 16:01:10|12958|12946|12958|12946|12958|12946|12958|12946|0
1635177680000|2021-10-25 16:01:20|12962|12942|12961.9|12941.9|12962|12942|12961.9|12941.9|0
1635177690000|2021-10-25 16:01:30|12959.5|12939.5|12958.3|12938.3|12959.5|12939.5|12958.3|12938.3|0
1635177710000|2021-10-25 16:01:50|12957.1|12937.1|12955.8|12935.8|12957.1|12937.1|12955.7|12935.7|0
1635177720000|2021-10-25 16:02:00|12954.6|12934.6|12954.6|12934.6|12955.8|12935.8|12954.6|12934.6|0
1635177730000|2021-10-25 16:02:10|12948.1|12936.1|12948.1|12936.1|12948.1|12936.1|12948.1|12936.1|0
1635177740000|2021-10-25 16:02:20|12954.6|12934.6|12953.4|12933.4|12954.6|12937.3|12949.3|12932.2|0
1635177750000|2021-10-25 16:02:30|12953.3|12933.3|12953.3|12933.3|12953.3|12933.3|12953.3|12933.3|0
1635177770000|2021-10-25 16:02:50|12955.7|12935.7|12955.7|12935.7|12955.8|12935.8|12953.3|12933.3|0
1635177780000|2021-10-25 16:03:00|12955.8|12935.8|12959.4|12939.4|12959.4|12942.2|12954.2|12935.8|0
1635177790000|2021-10-25 16:03:10|12955.4|12943.4|12955.4|12943.4|12955.4|12943.4|12955.4|12943.4|0
1635177800000|2021-10-25 16:03:20|12957.9|12945.9|12957.9|12945.9|12959.1|12947.1|12957.9|12945.9|1
1635177810000|2021-10-25 16:03:30|12955.5|12943.5|12957|12937|12957|12943.5|12955.5|12937|0
1635177820000|2021-10-25 16:03:40|12958.2|12938.2|12958.2|12938.2|12959.4|12942.2|12954.2|12938.2|0
1635177880000|2021-10-25 16:04:40|12957|12937|12954.6|12934.6|12957|12937|12954.6|12934.6|0
1635177900000|2021-10-25 16:05:00|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|0
1635177920000|2021-10-25 16:05:20|12953.3|12933.3|12954.5|12934.5|12954.5|12934.5|12953.3|12933.3|0
1635177930000|2021-10-25 16:05:30|12955.7|12935.7|12954.5|12934.5|12955.7|12935.7|12954.5|12934.5|0
1635177960000|2021-10-25 16:06:00|12955.7|12935.7|12954.5|12934.5|12955.7|12935.7|12954.5|12934.5|0
1635177970000|2021-10-25 16:06:10|12952.1|12932.1|12952.1|12932.1|12952.1|12932.1|12952.1|12932.1|0
1635177980000|2021-10-25 16:06:20|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|12953.4|12933.4|0
1635177990000|2021-10-25 16:06:30|12949.3|12937.3|12949.3|12937.3|12953.4|12937.3|12948.1|12933.4|0
1635178020000|2021-10-25 16:07:00|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|0
1635178080000|2021-10-25 16:08:00|12949.3|12937.3|12953.2|12933.2|12953.2|12937.3|12949.3|12933.2|1
1635178090000|2021-10-25 16:08:10|12954.4|12934.4|12952|12932|12954.4|12934.4|12952|12932|0
1635178140000|2021-10-25 16:09:00|12952.1|12932.1|12952.1|12932.1|12952.1|12932.1|12952.1|12932.1|0
1635178150000|2021-10-25 16:09:10|12954.5|12934.5|12955.7|12935.7|12955.7|12935.7|12954.5|12934.5|0
1635178200000|2021-10-25 16:10:00|12954.5|12934.5|12950.5|12938.5|12954.5|12938.5|12950.5|12934.5|0
1635178260000|2021-10-25 16:11:00|12955.3|12943.3|12955.3|12943.3|12955.3|12943.3|12955.3|12943.3|0
1635178270000|2021-10-25 16:11:10|12954.1|12942.1|12954.1|12942.1|12954.1|12942.1|12954.1|12942.1|0
1635178300000|2021-10-25 16:11:40|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|12954.2|12942.2|0
1635178320000|2021-10-25 16:12:00|12954|12942|12952.8|12940.8|12954|12942|12952.8|12940.8|2
1635178330000|2021-10-25 16:12:10|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|1
1635178340000|2021-10-25 16:12:20|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|0
1635178360000|2021-10-25 16:12:40|12950.4|12938.4|12950.4|12938.4|12950.4|12938.4|12950.4|12938.4|0
1635178450000|2021-10-25 16:14:10|12956.4|12944.4|12955.2|12943.2|12956.4|12944.4|12955.2|12943.2|0
1635178470000|2021-10-25 16:14:30|12957.6|12945.6|12955.1|12943.1|12960|12948|12955.1|12943.1|11
1635178490000|2021-10-25 16:14:50|12956.3|12944.3|12957.5|12945.5|12957.5|12945.5|12956.3|12944.3|0
1635178500000|2021-10-25 16:15:00|12958.8|12946.8|12960|12948|12960|12948|12958.8|12946.8|0
1635178540000|2021-10-25 16:15:40|12964.1|12944.1|12964.1|12944.1|12964.1|12944.1|12964.1|12944.1|6
1635178570000|2021-10-25 16:16:10|12962.9|12942.9|12962.9|12942.9|12962.9|12942.9|12962.9|12942.9|0
1635178580000|2021-10-25 16:16:20|12964.1|12944.1|12964.1|12944.1|12964.1|12944.1|12964.1|12944.1|0
1635178670000|2021-10-25 16:17:50|12960.2|12948.2|12967.4|12955.4|12967.4|12955.4|12960.2|12948.2|0
1635178680000|2021-10-25 16:18:00|12966.2|12954.2|12970|12958|12972.5|12960.5|12966.2|12954.2|1
1635178690000|2021-10-25 16:18:10|12968.8|12956.8|12970|12958|12970|12958|12968.8|12956.8|0
1635178700000|2021-10-25 16:18:20|12968.8|12956.8|12968.8|12956.8|12968.8|12956.8|12968.8|12956.8|0
1635178710000|2021-10-25 16:18:30|12967.6|12955.6|12967.6|12955.6|12967.6|12955.6|12967.6|12955.6|0
1635178740000|2021-10-25 16:19:00|12968.8|12956.8|12970|12958|12970|12958|12968.8|12956.8|0
1635178750000|2021-10-25 16:19:10|12968.8|12956.8|12967.6|12955.6|12968.8|12956.8|12967.6|12955.6|0
1635178760000|2021-10-25 16:19:20|12970|12958|12970|12958|12970|12958|12970|12958|0
1635178790000|2021-10-25 16:19:50|12967.6|12955.6|12970|12958|12970|12958|12967.6|12955.6|0
1635178800000|2021-10-25 16:20:00|12968.8|12956.8|12968.8|12956.8|12968.8|12956.8|12968.8|12956.8|0
1635178810000|2021-10-25 16:20:10|12967.6|12955.6|12967.6|12955.6|12967.6|12955.6|12967.6|12955.6|0
1635178830000|2021-10-25 16:20:30|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|0
1635178870000|2021-10-25 16:21:10|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|2
1635178880000|2021-10-25 16:21:20|12969.2|12949.2|12965.3|12953.3|12969.2|12953.3|12965.3|12949.2|2
1635178890000|2021-10-25 16:21:30|12969.2|12949.2|12969.2|12949.2|12969.2|12949.2|12969.2|12949.2|0
1635178950000|2021-10-25 16:22:30|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|0
1635178990000|2021-10-25 16:23:10|12967.7|12955.7|12967.7|12955.7|12967.7|12955.7|12967.7|12955.7|0
1635179010000|2021-10-25 16:23:30|12966.5|12954.5|12966.5|12954.5|12966.5|12954.5|12966.5|12954.5|0
1635179040000|2021-10-25 16:24:00|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|0
1635179050000|2021-10-25 16:24:10|12966.5|12954.5|12966.5|12954.5|12966.5|12954.5|12966.5|12954.5|0
1635179070000|2021-10-25 16:24:30|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|0
1635179080000|2021-10-25 16:24:40|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|0
1635179110000|2021-10-25 16:25:10|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|0
1635179140000|2021-10-25 16:25:40|12961.7|12949.7|12961.7|12949.7|12961.7|12949.7|12961.7|12949.7|0
1635179160000|2021-10-25 16:26:00|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|12960.5|12948.5|0
1635179170000|2021-10-25 16:26:10|12961.7|12949.7|12961.7|12949.7|12961.7|12949.7|12961.7|12949.7|0
1635179220000|2021-10-25 16:27:00|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|0
1635179290000|2021-10-25 16:28:10|12962.9|12950.9|12960.5|12948.5|12962.9|12950.9|12960.5|12948.5|0
1635179310000|2021-10-25 16:28:30|12959.3|12947.3|12959.3|12947.3|12959.3|12947.3|12959.2|12947.2|0
1635179330000|2021-10-25 16:28:50|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|0
1635179350000|2021-10-25 16:29:10|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|0
1635179370000|2021-10-25 16:29:30|12958|12946|12958|12946|12958|12946|12958|12946|0
1635179410000|2021-10-25 16:30:10|12957.9|12945.9|12957.9|12945.9|12957.9|12945.9|12957.9|12945.9|1
1635179440000|2021-10-25 16:30:40|12958|12946|12962.8|12950.8|12962.8|12950.8|12958|12946|0
1635179500000|2021-10-25 16:31:40|12965.2|12953.2|12967.6|12955.6|12967.6|12955.6|12965.2|12953.2|0
1635179530000|2021-10-25 16:32:10|12966.4|12954.4|12964|12952|12966.4|12954.4|12964|12952|0
1635179580000|2021-10-25 16:33:00|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|0
1635179590000|2021-10-25 16:33:10|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|0
1635179640000|2021-10-25 16:34:00|12961.5|12949.5|12961.5|12949.5|12961.5|12949.5|12961.5|12949.5|0
1635179700000|2021-10-25 16:35:00|12960.3|12948.3|12960.3|12948.3|12960.3|12948.3|12960.3|12948.3|0
1635179710000|2021-10-25 16:35:10|12961.5|12949.5|12961.5|12949.5|12961.5|12949.5|12961.5|12949.5|0
1635179730000|2021-10-25 16:35:30|12961.6|12949.6|12961.6|12949.6|12961.6|12949.6|12961.6|12949.6|0
1635179760000|2021-10-25 16:36:00|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|0
1635179770000|2021-10-25 16:36:10|||||||||1
1635179820000|2021-10-25 16:37:00|12958|12946|12958|12946|12958|12946|12958|12946|0
1635179830000|2021-10-25 16:37:10|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|0
1635179850000|2021-10-25 16:37:30|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|1
1635179880000|2021-10-25 16:38:00|12958|12946|12958|12946|12958|12946|12958|12946|0
1635179910000|2021-10-25 16:38:30|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|0
1635179950000|2021-10-25 16:39:10|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|0
1635180000000|2021-10-25 16:40:00|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|12965.2|12953.2|0
1635180020000|2021-10-25 16:40:20|12969.3|12949.3|12970.2|12958.2|12970.2|12958.2|12967.8|12949.3|1
1635180030000|2021-10-25 16:40:30|12971.5|12959.5|12971.4|12959.4|12972.7|12960.7|12971.4|12959.4|0
1635180040000|2021-10-25 16:40:40|12970.2|12958.2|12972.7|12960.7|12972.7|12960.7|12967.8|12955.8|0
1635180050000|2021-10-25 16:40:50|12970.2|12958.2|12970.2|12958.2|12970.2|12958.2|12970.2|12958.2|0
1635180060000|2021-10-25 16:41:00|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|1
1635180070000|2021-10-25 16:41:10|12972.6|12960.6|12971.4|12959.4|12972.6|12960.6|12971.4|12959.4|0
1635180120000|2021-10-25 16:42:00|12970.2|12958.2|12967.8|12955.8|12970.2|12958.2|12967.8|12955.8|0
1635180160000|2021-10-25 16:42:40|12970.2|12958.2|12970.2|12958.2|12970.2|12958.2|12970.2|12958.2|0
1635180190000|2021-10-25 16:43:10|12970.3|12958.3|12971.4|12959.4|12972.6|12960.6|12970.3|12958.3|0
1635180210000|2021-10-25 16:43:30|12971.5|12959.5|12972.7|12960.7|12972.7|12960.7|12971.5|12959.5|0
1635180220000|2021-10-25 16:43:40|12970.2|12958.2|12970.2|12958.2|12970.2|12958.2|12970.2|12958.2|0
1635180230000|2021-10-25 16:43:50|12969|12957|12969|12957|12969|12957|12969|12957|0
1635180240000|2021-10-25 16:44:00|12967.8|12955.8|12969|12957|12970.2|12958.2|12967.8|12955.8|0
1635180270000|2021-10-25 16:44:30|12967.8|12955.8|12967.8|12955.8|12971.8|12955.8|12967.8|12951.8|0
1635180280000|2021-10-25 16:44:40|12971.8|12951.8|12969.3|12949.3|12971.8|12951.8|12969.3|12949.3|0
1635180300000|2021-10-25 16:45:00|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|0
1635180310000|2021-10-25 16:45:10|12970.3|12958.3|12970.3|12958.3|12970.3|12958.3|12970.3|12958.3|0
1635180350000|2021-10-25 16:45:50|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|0
1635180360000|2021-10-25 16:46:00|12969|12957|12969|12957|12969|12957|12969|12957|0
1635180370000|2021-10-25 16:46:10|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|0
1635180420000|2021-10-25 16:47:00|12969|12957|12969|12957|12969|12957|12969|12957|0
1635180430000|2021-10-25 16:47:10|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|0
1635180500000|2021-10-25 16:48:20|12969.1|12957.1|12971.5|12959.5|12971.5|12959.5|12969.1|12957.1|0
1635180520000|2021-10-25 16:48:40|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|0
1635180550000|2021-10-25 16:49:10|12970.3|12958.3|12972.7|12960.7|12972.7|12960.7|12970.3|12958.3|0
1635180570000|2021-10-25 16:49:30|12975.1|12963.1|12979.2|12959.2|12979.2|12963.1|12975.1|12959.2|3
1635180580000|2021-10-25 16:49:40|12980.4|12960.4|12980.4|12960.4|12980.4|12960.4|12980.4|12960.4|0
1635180590000|2021-10-25 16:49:50|12978|12958|12976.8|12956.8|12978|12958|12976.8|12956.8|0
1635180600000|2021-10-25 16:50:00|12978|12958|12979.2|12959.2|12979.2|12959.2|12978|12958|0
1635180610000|2021-10-25 16:50:10|12980.4|12960.4|12980.4|12960.4|12980.4|12960.4|12980.4|12960.4|0
1635180630000|2021-10-25 16:50:30|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|0
1635180640000|2021-10-25 16:50:40|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|0
1635180700000|2021-10-25 16:51:40|12971.7|12959.7|12971.7|12959.7|12971.7|12959.7|12971.7|12959.7|0
1635180730000|2021-10-25 16:52:10|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|0
1635180740000|2021-10-25 16:52:20|12976.8|12956.8|12976.8|12956.8|12976.8|12956.8|12976.8|12956.8|1
1635180770000|2021-10-25 16:52:50|12981.9|12951.9|12981.9|12951.9|12981.9|12951.9|12981.9|12951.9|0
1635180810000|2021-10-25 16:53:30|12983.1|12953.1|12981.8|12961.8|12983.1|12961.8|12979.3|12953.1|0
1635180820000|2021-10-25 16:53:40|12979.3|12959.3|12984.3|12954.3|12984.3|12959.3|12979.3|12954.3|0
1635180840000|2021-10-25 16:54:00|12983.1|12953.1|12981.8|12961.8|12983.1|12961.8|12980.6|12953.1|0
1635180890000|2021-10-25 16:54:50|12979.4|12959.4|12979.4|12959.4|12979.4|12959.4|12979.4|12959.4|0
1635181030000|2021-10-25 16:57:10|12979.5|12959.5|12979.4|12959.4|12979.5|12959.5|12979.4|12959.4|0
1635181040000|2021-10-25 16:57:20|12974.6|12954.6|12974.5|12954.5|12974.6|12954.6|12974.5|12954.5|0
1635181060000|2021-10-25 16:57:40|12979.5|12949.5|12979.5|12949.5|12979.5|12949.5|12979.5|12949.5|4
1635181110000|2021-10-25 16:58:30|12977.1|12947.1|12977.1|12947.1|12977.1|12947.1|12977.1|12947.1|0
1635181120000|2021-10-25 16:58:40|12970.9|12950.9|12969.7|12949.7|12970.9|12950.9|12969.7|12949.7|0
1635181160000|2021-10-25 16:59:20|12967.2|12947.2|12967.2|12947.2|12967.2|12947.2|12967.2|12947.2|0
1635181200000|2021-10-25 17:00:00|12968.5|12948.5|12977.1|12947.1|12978.3|12948.5|12968.5|12944.7|0
1635181210000|2021-10-25 17:00:10|12977|12947|12969.7|12949.7|12977|12949.7|12969.7|12944.6|0
1635181220000|2021-10-25 17:00:20|12970.9|12950.9|12970.9|12950.9|12970.9|12950.9|12970.9|12950.9|0
1635181260000|2021-10-25 17:01:00|12969.7|12949.7|12970.9|12950.9|12970.9|12950.9|12969.7|12949.7|0
1635181270000|2021-10-25 17:01:10|12969.7|12949.7|12969.7|12949.7|12969.7|12949.7|12969.7|12949.7|0
1635181280000|2021-10-25 17:01:20|12969.6|12949.6|12967.2|12947.2|12969.6|12949.6|12967.2|12947.2|0
1635181300000|2021-10-25 17:01:40|12967.3|12947.3|12969.7|12949.7|12969.7|12949.7|12967.3|12947.3|0
1635181350000|2021-10-25 17:02:30|12970.9|12950.9|12970.9|12950.9|12970.9|12950.9|12970.9|12950.9|0
1635181360000|2021-10-25 17:02:40|12969.7|12949.7|12969.7|12949.7|12969.7|12949.7|12969.7|12949.7|0
1635181380000|2021-10-25 17:03:00|12969.6|12949.6|12968.5|12948.5|12969.6|12949.6|12967.3|12947.3|0
1635181390000|2021-10-25 17:03:10|12967.2|12947.2|12963.4|12951.4|12967.2|12951.4|12963.4|12947.2|0
1635181420000|2021-10-25 17:03:40|||||||||1
1635181440000|2021-10-25 17:04:00|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|0
1635181450000|2021-10-25 17:04:10|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|0
1635181460000|2021-10-25 17:04:20|12968.1|12956.1|12968.1|12956.1|12968.1|12956.1|12968.1|12956.1|0
1635181470000|2021-10-25 17:04:30|||||||||1
1635181480000|2021-10-25 17:04:40|12969.3|12957.3|12969.3|12957.3|12969.3|12957.3|12969.3|12957.3|0
1635181500000|2021-10-25 17:05:00|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|12971.8|12959.8|0
1635181510000|2021-10-25 17:05:10|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|0
1635181520000|2021-10-25 17:05:20|||||||||1
1635181550000|2021-10-25 17:05:50|12964.5|12952.5|12965.7|12953.7|12965.7|12953.7|12964.5|12952.5|1
1635181570000|2021-10-25 17:06:10|12969.5|12949.5|12968.3|12948.3|12969.5|12949.5|12967.1|12947.1|4
1635181580000|2021-10-25 17:06:20|12964.2|12952.2|12963|12951|12964.2|12952.2|12963|12951|0
1635181610000|2021-10-25 17:06:50|12960.6|12948.6|12960.6|12948.6|12960.6|12948.6|12960.6|12948.6|0
1635181620000|2021-10-25 17:07:00|12960.5|12948.5|12961.8|12949.8|12961.8|12949.8|12959.4|12947.4|0
1635181630000|2021-10-25 17:07:10|12960.6|12948.6|12960.6|12948.6|12960.6|12948.6|12960.6|12948.6|0
1635181650000|2021-10-25 17:07:30|12964.7|12944.7|12964.7|12944.7|12964.7|12944.7|12964.7|12944.7|1
1635181660000|2021-10-25 17:07:40|12969.5|12949.5|12965.6|12953.6|12969.5|12953.6|12965.6|12949.5|0
1635181670000|2021-10-25 17:07:50|12963.1|12951.1|12964.4|12952.4|12964.4|12952.4|12963.1|12951.1|0
1635181680000|2021-10-25 17:08:00|12963.1|12951.1|12969.6|12949.6|12969.6|12951.2|12963.1|12949.6|0
1635181690000|2021-10-25 17:08:10|12972|12952|12969.6|12949.6|12972|12952|12969.6|12949.6|6
1635181790000|2021-10-25 17:09:50|12969.7|12949.7|12970.9|12950.9|12970.9|12950.9|12969.7|12949.7|1
1635181810000|2021-10-25 17:10:10|12966.9|12954.9|12966.9|12954.9|12966.9|12954.9|12966.9|12954.9|0
1635181820000|2021-10-25 17:10:20|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|0
1635181830000|2021-10-25 17:10:30|12966.9|12954.9|12966.9|12954.9|12966.9|12954.9|12966.9|12954.9|0
1635181870000|2021-10-25 17:11:10|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|12965.7|12953.7|0
1635181880000|2021-10-25 17:11:20|12964.5|12952.5|12963.3|12951.3|12964.5|12952.5|12963.3|12951.3|0
1635181900000|2021-10-25 17:11:40|12962.1|12950.1|12958.3|12946.3|12962.1|12950.1|12958.3|12946.3|2
1635181910000|2021-10-25 17:11:50|12955.9|12943.9|12955.8|12943.8|12955.9|12943.9|12955.8|12943.8|1
1635181930000|2021-10-25 17:12:10|12957|12945|12963.5|12943.5|12963.5|12945|12957|12943.5|0
1635181940000|2021-10-25 17:12:20|12959.4|12947.4|12965.9|12945.9|12965.9|12947.4|12959.4|12944.7|0
1635181950000|2021-10-25 17:12:30|12964.7|12944.7|12960.6|12948.6|12964.7|12948.6|12960.6|12944.7|0
1635181960000|2021-10-25 17:12:40|12957|12945|12957|12945|12957|12945|12957|12945|0
1635181970000|2021-10-25 17:12:50|12954.6|12942.6|12957|12945|12957|12945|12954.6|12942.6|0
1635181980000|2021-10-25 17:13:00|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|12955.7|12943.7|0
1635182000000|2021-10-25 17:13:20|12955.8|12943.8|12954.6|12942.6|12957|12945|12953.4|12941.4|6
1635182010000|2021-10-25 17:13:30|12955.8|12943.8|12958.2|12946.2|12958.2|12946.2|12955.8|12943.8|0
1635182020000|2021-10-25 17:13:40|12963.5|12943.5|12963.5|12943.5|12963.5|12943.5|12963.5|12943.5|0
1635182040000|2021-10-25 17:14:00|12964.7|12944.7|12964.7|12944.7|12964.7|12944.7|12964.7|12944.7|0
1635182050000|2021-10-25 17:14:10|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|0
1635182070000|2021-10-25 17:14:30|12962.3|12942.3|12962.3|12942.3|12962.3|12942.3|12962.3|12942.3|0
1635182080000|2021-10-25 17:14:40|12963.5|12943.5|12959.4|12947.4|12963.5|12947.4|12958.2|12942.2|0
1635182100000|2021-10-25 17:15:00|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|12958.2|12946.2|0
1635182130000|2021-10-25 17:15:30|12962.3|12942.3|12960.7|12948.7|12962.3|12948.7|12960.7|12942.3|0
1635182140000|2021-10-25 17:15:40|12957|12945|12961.1|12941.1|12961.1|12945|12957|12941.1|0
1635182150000|2021-10-25 17:15:50|12963.5|12943.5|12963.5|12943.5|12963.5|12943.5|12963.5|12943.5|0
1635182160000|2021-10-25 17:16:00|12964.7|12944.7|12957|12945|12964.7|12947.5|12957|12944.7|0
1635182230000|2021-10-25 17:17:10|12955.8|12943.8|12957|12945|12957|12945|12955.8|12943.8|0
1635182280000|2021-10-25 17:18:00|12955.8|12943.8|12955.8|12943.8|12955.8|12943.8|12955.8|12943.8|0
1635182330000|2021-10-25 17:18:50|12958.2|12946.2|12957|12945|12958.2|12946.2|12955.8|12943.8|0
1635182340000|2021-10-25 17:19:00|12955.8|12943.8|12958.3|12946.3|12958.3|12946.3|12955.8|12943.8|1
1635182390000|2021-10-25 17:19:50|12958.2|12946.2|12955.8|12943.8|12958.2|12946.2|12955.8|12943.8|3
1635182400000|2021-10-25 17:20:00|12953.4|12941.4|12954.6|12942.6|12954.6|12942.6|12953.4|12941.4|0
1635182410000|2021-10-25 17:20:10|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|0
1635182420000|2021-10-25 17:20:20|12951|12939|12950.8|12938.8|12951|12939|12950.8|12938.8|3
1635182430000|2021-10-25 17:20:30|12950.7|12938.7|12945.9|12933.9|12952.4|12938.7|12945.9|12930|2
1635182440000|2021-10-25 17:20:40|12947.1|12935.1|12953.6|12933.6|12953.6|12937.6|12947.1|12932.4|0
1635182460000|2021-10-25 17:21:00|12954.8|12934.8|12954.8|12934.8|12954.8|12934.8|12954.8|12934.8|0
1635182470000|2021-10-25 17:21:10|12950.9|12938.9|12950.8|12938.8|12950.9|12938.9|12950.8|12938.8|0
1635182500000|2021-10-25 17:21:40|12949.6|12937.6|12950.8|12938.8|12950.8|12938.8|12949.6|12937.6|0
1635182520000|2021-10-25 17:22:00|12950.7|12938.7|12950.7|12938.7|12950.7|12938.7|12950.7|12938.7|1
1635182530000|2021-10-25 17:22:10|12953.1|12941.1|12953.1|12941.1|12953.1|12941.1|12953.1|12941.1|0
1635182580000|2021-10-25 17:23:00|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|0
1635182590000|2021-10-25 17:23:10|12953.2|12941.2|12953.2|12941.2|12958.4|12942.4|12953.2|12938.4|0
1635182610000|2021-10-25 17:23:30|12957.2|12937.2|12957.2|12937.2|12957.2|12937.2|12957.2|12937.2|0
1635182620000|2021-10-25 17:23:40|12958.4|12938.4|12958.4|12938.4|12958.4|12938.4|12958.4|12938.4|0
1635182640000|2021-10-25 17:24:00|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|12954.4|12942.4|0
1635182650000|2021-10-25 17:24:10|12952|12940|12952|12940|12952|12940|12952|12940|0
1635182660000|2021-10-25 17:24:20|12951.9|12939.9|12950.7|12938.7|12951.9|12939.9|12950.7|12938.7|0
1635182690000|2021-10-25 17:24:50|12951.9|12939.9|12951.9|12939.9|12953.1|12941.1|12951.9|12939.9|0
1635182710000|2021-10-25 17:25:10|12952|12940|12952|12940|12952|12940|12952|12940|0
1635182730000|2021-10-25 17:25:30|12953.2|12941.2|12950.7|12938.7|12953.2|12941.2|12950.7|12938.7|0
1635182760000|2021-10-25 17:26:00|||||||||1
1635182810000|2021-10-25 17:26:50|12951.9|12939.9|12952|12940|12952|12940|12951.9|12939.9|0
1635182820000|2021-10-25 17:27:00|12953.2|12941.2|12953.2|12941.2|12953.2|12941.2|12953.2|12941.2|0
1635182850000|2021-10-25 17:27:30|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|12955.6|12943.6|0
1635182860000|2021-10-25 17:27:40|12954.4|12942.4|12959.6|12939.6|12959.7|12944.8|12954.4|12939.6|1
1635182890000|2021-10-25 17:28:10|12954.4|12942.4|12953.2|12941.2|12954.4|12942.4|12953.2|12941.2|0
1635182990000|2021-10-25 17:29:50|12953.1|12941.1|12950.7|12938.7|12953.1|12941.1|12950.7|12938.7|0
1635183000000|2021-10-25 17:30:00|12949.5|12937.5|12950.7|12938.7|12950.7|12938.7|12948.3|12936.3|0
1635183010000|2021-10-25 17:30:10|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|12949.5|12937.5|0
1635183030000|2021-10-25 17:30:30|12950.7|12938.7|12950.7|12938.7|12950.7|12938.7|12950.7|12938.7|0
1635183050000|2021-10-25 17:30:50|12948.3|12936.3|12949.5|12937.5|12949.5|12937.5|12948.3|12936.3|0
1635183060000|2021-10-25 17:31:00|12950.7|12938.7|12950.7|12938.7|12950.7|12938.7|12950.7|12938.7|0
1635183070000|2021-10-25 17:31:10|12949.5|12937.5|12948.3|12936.3|12949.5|12937.5|12948.3|12936.3|0
1635183080000|2021-10-25 17:31:20|12945.8|12933.8|12947.2|12927.2|12949.6|12933.8|12945.8|12927.2|3
1635183090000|2021-10-25 17:31:30|12943.1|12931.1|12943.1|12931.1|12943.1|12931.1|12943.1|12931.1|0
1635183100000|2021-10-25 17:31:40|12938.3|12926.3|12938.3|12926.3|12939.5|12927.5|12938.3|12926.3|0
1635183110000|2021-10-25 17:31:50|||||||||1
1635183120000|2021-10-25 17:32:00|12938.4|12926.4|12944.6|12924.6|12944.6|12928.7|12938.4|12924.6|0
1635183130000|2021-10-25 17:32:10|12942.2|12922.2|12943.4|12923.4|12943.4|12923.4|12942.2|12922.2|0
1635183140000|2021-10-25 17:32:20|12942.2|12922.2|12942.2|12922.2|12943.4|12923.4|12942.2|12922.2|0
1635183150000|2021-10-25 17:32:30|12943.4|12923.4|12943.4|12923.4|12943.4|12923.4|12943.4|12923.4|0
1635183210000|2021-10-25 17:33:30|12944.6|12924.6|12942.2|12922.2|12944.6|12924.6|12942.2|12922.2|0
1635183220000|2021-10-25 17:33:40|12943.4|12923.4|12943.4|12923.4|12943.4|12923.4|12943.4|12923.4|0
1635183230000|2021-10-25 17:33:50|12942.2|12922.2|12942.2|12922.2|12942.2|12922.2|12942.2|12922.2|0
1635183240000|2021-10-25 17:34:00|12943.4|12923.4|12943.4|12923.4|12943.4|12923.4|12943.4|12923.4|0
1635183250000|2021-10-25 17:34:10|12942.2|12922.2|12942.2|12922.2|12942.2|12922.2|12942.2|12922.2|0
1635183260000|2021-10-25 17:34:20|12944.7|12924.7|12944.7|12924.7|12944.7|12924.7|12944.7|12924.7|1
1635183290000|2021-10-25 17:34:50|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|0
1635183300000|2021-10-25 17:35:00|12943.2|12931.2|12942|12930|12943.2|12931.2|12942|12930|1
1635183310000|2021-10-25 17:35:10|12943.2|12931.2|12943.2|12931.2|12943.2|12931.2|12943.2|12931.2|0
1635183320000|2021-10-25 17:35:20|12947.2|12927.2|12947.2|12927.2|12947.2|12927.2|12947.2|12927.2|0
1635183330000|2021-10-25 17:35:30|12940.8|12928.8|12940.8|12928.8|12940.8|12928.8|12939.5|12927.5|0
1635183380000|2021-10-25 17:36:20|12942|12930|12942|12930|12942|12930|12942|12930|0
1635183390000|2021-10-25 17:36:30|12943.2|12931.2|12943.2|12931.2|12943.2|12931.2|12943.2|12931.2|0
1635183420000|2021-10-25 17:37:00|12947.2|12927.2|12947.2|12927.2|12947.2|12927.2|12947.2|12927.2|0
1635183430000|2021-10-25 17:37:10|12946|12926|12946|12926|12946|12926|12946|12926|0
1635183440000|2021-10-25 17:37:20|12949.6|12929.6|12949.6|12929.6|12949.6|12929.6|12949.6|12929.6|0
1635183460000|2021-10-25 17:37:40|12949.7|12929.7|12949.7|12929.7|12949.7|12929.7|12949.7|12929.7|0
1635183490000|2021-10-25 17:38:10|12952.1|12932.1|12952.1|12932.1|12954.5|12938.5|12950.5|12932.1|0
1635183500000|2021-10-25 17:38:20|12953.3|12933.3|12953.4|12933.4|12953.4|12933.4|12953.3|12933.3|0
1635183510000|2021-10-25 17:38:30|12953.3|12933.3|12952.1|12932.1|12953.3|12933.3|12952.1|12932.1|0
1635183530000|2021-10-25 17:38:50|12949.7|12929.7|12949.7|12929.7|12949.7|12929.7|12949.7|12929.7|0
1635183540000|2021-10-25 17:39:00|12952.1|12932.1|12952.1|12932.1|12952.1|12932.1|12952.1|12932.1|0
1635183550000|2021-10-25 17:39:10|12954.5|12934.5|12952.1|12932.1|12954.5|12934.5|12952.1|12932.1|0
1635183560000|2021-10-25 17:39:20|12947.9|12935.9|12947.9|12935.9|12947.9|12935.9|12947.9|12935.9|1
1635183570000|2021-10-25 17:39:30|12952.1|12932.1|12952.1|12932.1|12952.1|12932.1|12952.1|12932.1|2
1635183590000|2021-10-25 17:39:50|12954.5|12934.5|12954.5|12934.5|12954.5|12934.5|12954.5|12934.5|0
1635183600000|2021-10-25 17:40:00|12953.3|12933.3|12954.5|12934.5|12955.7|12935.7|12953.3|12933.3|0
1635183620000|2021-10-25 17:40:20|12951.7|12939.7|12952.9|12940.9|12952.9|12940.9|12951.7|12939.7|0
1635183630000|2021-10-25 17:40:30|12957|12937|12957|12937|12957|12937|12957|12937|3
1635183640000|2021-10-25 17:40:40|12952.9|12940.9|12953|12941|12953|12941|12952.9|12940.9|1
1635183660000|2021-10-25 17:41:00|12957.1|12937.1|12957.1|12937.1|12957.1|12937.1|12957.1|12937.1|0
1635183680000|2021-10-25 17:41:20|12951.9|12939.9|12955.9|12935.9|12955.9|12939.9|12951.9|12934.7|1
1635183710000|2021-10-25 17:41:50|12951.8|12939.8|12954.7|12934.7|12955.8|12939.8|12951.8|12934.7|0
1635183720000|2021-10-25 17:42:00|12955.9|12935.9|12955.9|12935.9|12959.6|12939.6|12954.7|12934.7|0
1635183730000|2021-10-25 17:42:10|12957.1|12937.1|12957.1|12937.1|12957.1|12937.1|12957.1|12937.1|0
1635183740000|2021-10-25 17:42:20|12955.9|12935.9|12953.1|12941.1|12955.9|12941.1|12951.9|12935.9|0
1635183760000|2021-10-25 17:42:40|12950.6|12938.6|12950.6|12938.6|12950.6|12938.6|12950.6|12938.6|0
1635183770000|2021-10-25 17:42:50|12950.7|12938.7|12949.4|12937.4|12950.7|12938.7|12949.4|12937.4|0
1635183780000|2021-10-25 17:43:00|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|12948.2|12936.2|0
1635183800000|2021-10-25 17:43:20|12945.7|12933.7|12945.7|12933.7|12945.7|12933.7|12945.7|12933.7|0
1635183810000|2021-10-25 17:43:30|||||||||1
1635183820000|2021-10-25 17:43:40|12948.2|12936.2|12949.4|12937.4|12949.4|12937.4|12948.2|12936.2|0
1635183840000|2021-10-25 17:44:00|12950.7|12938.7|12951.8|12939.8|12951.8|12939.8|12950.7|12938.7|0
1635183870000|2021-10-25 17:44:30|12953|12941|12957.2|12937.2|12957.2|12941|12953|12937.2|1
1635183880000|2021-10-25 17:44:40|12958.4|12938.4|12958.4|12938.4|12958.4|12938.4|12958.4|12938.4|0
1635183890000|2021-10-25 17:44:50|12954.4|12942.4|12958.4|12938.4|12958.4|12943.7|12954.4|12938.4|0
1635183900000|2021-10-25 17:45:00|12957.2|12937.2|12953.3|12941.3|12957.2|12941.3|12953.3|12937.2|0
1635183930000|2021-10-25 17:45:30|12957.2|12937.2|12957.2|12937.2|12957.2|12937.2|12957.2|12937.2|1
1635183940000|2021-10-25 17:45:40|12953.1|12941.1|12953.1|12941.1|12953.1|12941.1|12953.1|12941.1|0
1635183980000|2021-10-25 17:46:20|12953|12941|12950.6|12938.6|12953|12941|12950.6|12938.6|0
1635183990000|2021-10-25 17:46:30|12951.8|12939.8|12951.8|12939.8|12951.8|12939.8|12951.8|12939.8|0
1635184000000|2021-10-25 17:46:40|12950.6|12938.6|12949.4|12937.4|12950.6|12938.6|12949.4|12937.4|5
1635184010000|2021-10-25 17:46:50|12950.6|12938.6|12951.6|12939.6|12952.8|12940.8|12950.4|12938.4|4
1635184020000|2021-10-25 17:47:00|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|0
1635184050000|2021-10-25 17:47:30|12953|12941|12953|12941|12953|12941|12953|12941|1
1635184060000|2021-10-25 17:47:40|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|1
1635184080000|2021-10-25 17:48:00|||||||||1
1635184090000|2021-10-25 17:48:10|12954.1|12942.1|12954|12942|12954.1|12942.1|12954|12942|2
1635184100000|2021-10-25 17:48:20|12958.2|12938.2|12954|12942|12963.3|12942|12954|12933.3|3
1635184110000|2021-10-25 17:48:30|12952.8|12940.8|12952.9|12940.9|12952.9|12940.9|12952.8|12940.8|1
1635184150000|2021-10-25 17:49:10|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|1
1635184200000|2021-10-25 17:50:00|12948|12936|12950.4|12938.4|12950.4|12938.4|12948|12936|4
1635184210000|2021-10-25 17:50:10|12950.3|12938.3|12950.3|12938.3|12950.3|12938.3|12950.3|12938.3|2
1635184220000|2021-10-25 17:50:20|12954.5|12934.5|12952|12932|12954.5|12934.5|12952|12932|4
1635184230000|2021-10-25 17:50:30|12947.7|12935.7|12952|12932|12952|12935.7|12947.7|12932|10
1635184240000|2021-10-25 17:50:40|12957|12927|12951.9|12931.9|12958.2|12936.9|12947.6|12927|12
1635184250000|2021-10-25 17:50:50|12951.8|12931.8|12953|12933|12953|12936.9|12948.9|12931.8|3
1635184260000|2021-10-25 17:51:00|12953.1|12933.1|12949|12937|12953.1|12937|12949|12933.1|0
1635184270000|2021-10-25 17:51:10|12954.4|12934.4|12954.3|12934.3|12954.4|12934.4|12954.3|12934.3|0
1635184280000|2021-10-25 17:51:20|12950.2|12938.2|12950.1|12938.1|12954.2|12938.2|12950|12934.2|0
1635184290000|2021-10-25 17:51:30|12954|12934|12954|12934|12954|12934|12954|12934|12
1635184300000|2021-10-25 17:51:40|12949.9|12937.9|12949.9|12937.9|12949.9|12937.9|12949.9|12937.9|3
1635184310000|2021-10-25 17:51:50|12947.4|12935.4|12947.4|12935.4|12947.4|12935.4|12947.4|12935.4|0
1635184330000|2021-10-25 17:52:10|12946.2|12934.2|12946.2|12934.2|12946.2|12934.2|12946.2|12934.2|0
1635184340000|2021-10-25 17:52:20|12944.9|12932.9|12944.9|12932.9|12944.9|12932.9|12944.9|12932.9|0
1635184360000|2021-10-25 17:52:40|12945|12933|12945|12933|12945|12933|12945|12933|0
1635184370000|2021-10-25 17:52:50|12946.2|12934.2|12947.4|12935.4|12947.4|12935.4|12946.2|12934.2|1
1635184380000|2021-10-25 17:53:00|||||||||9
1635184400000|2021-10-25 17:53:20|12947.3|12935.3|12946.1|12934.1|12947.3|12935.3|12946.1|12934.1|18
1635184410000|2021-10-25 17:53:30|12944.9|12932.9|12947.3|12927.3|12947.3|12932.9|12943.3|12926.2|12
1635184420000|2021-10-25 17:53:40|12946.2|12926.2|12947.4|12927.4|12947.4|12931.4|12943.4|12926.2|0
1635184430000|2021-10-25 17:53:50|12946.3|12926.3|12946.4|12926.4|12951.6|12926.9|12946.3|12921.6|3
1635184440000|2021-10-25 17:54:00|12946.8|12926.8|12951.5|12921.5|12951.6|12926.8|12946.4|12921.5|7
1635184450000|2021-10-25 17:54:10|12942.8|12930.8|12950.4|12920.4|12950.4|12930.8|12941.6|12920.3|1
1635184460000|2021-10-25 17:54:20|12949.1|12919.1|12946.7|12916.7|12949.2|12919.2|12946.7|12916.7|0
1635184470000|2021-10-25 17:54:30|12946.6|12916.6|12939.1|12919.1|12946.6|12919.1|12939.1|12915.3|0
1635184500000|2021-10-25 17:55:00|12936.6|12916.6|12936.6|12916.6|12936.6|12916.6|12936.6|12916.6|0
1635184520000|2021-10-25 17:55:20|12936.5|12916.5|12936.5|12916.5|12936.5|12916.5|12936.5|12916.5|0
1635184530000|2021-10-25 17:55:30|12932.5|12920.5|12932.5|12920.5|12932.5|12920.5|12932.5|12920.5|0
1635184540000|2021-10-25 17:55:40|||||||||1
1635184570000|2021-10-25 17:56:10|12928.9|12916.9|12930.1|12918.1|12930.1|12918.1|12927.6|12915.6|0
1635184590000|2021-10-25 17:56:30|12932.5|12920.5|12932.5|12920.5|12932.5|12920.5|12932.5|12920.5|0
1635184630000|2021-10-25 17:57:10|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|0
1635184670000|2021-10-25 17:57:50|12935|12923|12935|12923|12935|12923|12935|12923|0
1635184690000|2021-10-25 17:58:10|12930.2|12918.2|12930.1|12918.1|12930.2|12918.2|12930.1|12918.1|0
1635184710000|2021-10-25 17:58:30|12932.5|12920.5|12932.5|12920.5|12932.5|12920.5|12932.5|12920.5|0
1635184720000|2021-10-25 17:58:40|12937.3|12925.3|12939.7|12927.7|12939.7|12927.7|12937.3|12925.3|1
1635184730000|2021-10-25 17:58:50|12939.8|12927.8|12938.5|12926.5|12939.8|12927.8|12938.5|12926.5|0
1635184740000|2021-10-25 17:59:00|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|12934.9|12922.9|0
1635184750000|2021-10-25 17:59:10|12939.1|12919.1|12941.4|12921.4|12944|12921.4|12938.9|12914|20
1635184760000|2021-10-25 17:59:20|12941.3|12921.3|12939|12919|12941.4|12921.4|12939|12919|0
1635184770000|2021-10-25 17:59:30|12941.3|12921.3|12939.8|12927.8|12946.3|12927.8|12937.3|12920.2|0
1635184780000|2021-10-25 17:59:40|12942.2|12930.2|12939.8|12927.8|12942.2|12930.2|12939.8|12927.8|0
1635184790000|2021-10-25 17:59:50|12939.7|12927.7|12954.1|12924.1|12954.1|12930.2|12939.7|12921.7|18
1635184800000|2021-10-25 18:00:00|12955.3|12925.3|12949.4|12929.4|12959|12934|12949.4|12925.3|0
1635184810000|2021-10-25 18:00:10|12954.1|12924.1|12954.2|12924.2|12954.2|12924.2|12954.1|12924.1|1
1635184820000|2021-10-25 18:00:20|12954.1|12924.1|12948.9|12928.9|12954.2|12930.1|12948.9|12921.7|0
1635184830000|2021-10-25 18:00:30|12944.9|12932.9|12944.9|12932.9|12944.9|12932.9|12944.9|12932.9|0
1635184840000|2021-10-25 18:00:40|||||||||1
1635184910000|2021-10-25 18:01:50|12944.8|12932.8|12944.8|12932.8|12944.8|12932.8|12944.8|12932.8|0
1635185000000|2021-10-25 18:03:20|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|1
1635185010000|2021-10-25 18:03:30|12949.2|12929.2|12949.3|12929.3|12949.3|12929.3|12949.2|12929.2|3
1635185090000|2021-10-25 18:04:50|||||||||1
1635255000000|2021-10-26 13:30:00|12943.1|12931.1|12959.3|12947.3|12969.5|12949.5|12943.1|12931.1|1
1635255010000|2021-10-26 13:30:10|12962|12942|12967|12947|12972|12952|12956.8|12933.4|1
1635255020000|2021-10-26 13:30:20|12966.9|12946.9|12964.5|12944.5|12966.9|12948.5|12960.5|12944.5|0
1635255030000|2021-10-26 13:30:30|12960.4|12948.4|12959.2|12947.2|12960.4|12948.4|12958|12946|0
1635255040000|2021-10-26 13:30:40|12965.7|12945.7|12968.2|12948.2|12968.2|12949.7|12961.7|12944.5|0
1635255050000|2021-10-26 13:30:50|12967|12947|12963|12951|12967|12951|12963|12947|0
1635255060000|2021-10-26 13:31:00|12961.7|12949.7|12964.3|12952.3|12969.5|12952.3|12961.7|12947|1
1635255070000|2021-10-26 13:31:10|12961.9|12949.9|12964.5|12944.5|12967|12949.9|12960.9|12940.9|2
1635255080000|2021-10-26 13:31:20|12965.7|12945.7|12964.5|12944.5|12965.7|12945.7|12964.5|12944.5|0
1635255090000|2021-10-26 13:31:30|12963.3|12943.3|12959.6|12939.6|12963.3|12943.3|12959.6|12939.6|0
1635255100000|2021-10-26 13:31:40|12960.8|12940.8|12951.8|12939.8|12960.8|12943.5|12949.4|12937.4|0
1635255110000|2021-10-26 13:31:50|12949.4|12937.4|12954.6|12934.6|12954.6|12937.4|12949.4|12934.6|0
1635255120000|2021-10-26 13:32:00|12949.4|12937.4|12948.1|12936.1|12954.6|12937.4|12948.1|12934.6|2
1635255130000|2021-10-26 13:32:10|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|0
1635255150000|2021-10-26 13:32:30|12940.7|12928.7|12938.3|12926.3|12940.7|12928.7|12937|12925|8
1635255160000|2021-10-26 13:32:40|12937|12925|12938.2|12926.2|12938.2|12926.2|12937|12925|0
1635255170000|2021-10-26 13:32:50|12939.4|12927.4|12939.4|12927.4|12939.4|12927.4|12939.4|12927.4|0
1635255180000|2021-10-26 13:33:00|12938.2|12926.2|12947.2|12927.2|12947.2|12929.9|12938.2|12924.7|0
1635255190000|2021-10-26 13:33:10|12947.1|12927.1|12947.1|12917.1|12947.1|12927.5|12937|12917.1|4
1635255200000|2021-10-26 13:33:20|12945.9|12915.9|12940.9|12910.9|12945.9|12920.9|12936|12910.9|0
1635255210000|2021-10-26 13:33:30|12942.1|12912.1|12940.9|12910.9|12942.1|12912.1|12940.9|12910.9|0
1635255220000|2021-10-26 13:33:40|12942.1|12912.1|12937.2|12917.2|12942.1|12917.2|12937.2|12912.1|0
1635255230000|2021-10-26 13:33:50|12943.4|12913.4|12930.9|12910.9|12943.4|12913.4|12930.9|12907.2|0
1635255240000|2021-10-26 13:34:00|12935.9|12905.9|12935.9|12905.9|12935.9|12905.9|12935.9|12905.9|0
1635255250000|2021-10-26 13:34:10|12929.6|12909.6|12934.6|12904.6|12935.8|12910.9|12929.6|12903.4|0
1635255260000|2021-10-26 13:34:20|12930.9|12910.9|12930.9|12910.9|12930.9|12910.9|12930.9|12910.9|0
1635255270000|2021-10-26 13:34:30|12929.6|12909.6|12929.6|12909.6|12929.6|12909.6|12929.6|12909.6|0
1635255280000|2021-10-26 13:34:40|12928.4|12908.4|12933.3|12913.3|12933.3|12913.3|12928.4|12908.4|0
1635255300000|2021-10-26 13:35:00|12932.1|12912.1|12930.9|12910.9|12932.1|12912.1|12929.7|12909.7|0
1635255310000|2021-10-26 13:35:10|12929.7|12909.7|12937.2|12907.2|12937.2|12909.7|12929.7|12907.2|0
1635255320000|2021-10-26 13:35:20|12938.4|12908.4|12938.4|12908.4|12938.4|12908.4|12938.4|12908.4|0
1635255330000|2021-10-26 13:35:30|12937.2|12907.2|12936|12906|12937.2|12912.2|12930.9|12906|0
1635255340000|2021-10-26 13:35:40|12937.2|12907.2|12938.4|12908.4|12938.4|12908.4|12937.2|12907.2|0
1635255350000|2021-10-26 13:35:50|12938.3|12918.3|12942.1|12912.1|12942.1|12918.3|12937.1|12912.1|0
1635255370000|2021-10-26 13:36:10|12940.9|12910.9|12940.9|12910.9|12940.9|12910.9|12940.9|12910.9|0
1635255380000|2021-10-26 13:36:20|12939.7|12909.7|12938.4|12908.4|12939.7|12909.7|12938.4|12908.4|0
1635255390000|2021-10-26 13:36:30|12940.9|12910.9|12940.9|12910.9|12940.9|12910.9|12939.7|12909.7|0
1635255400000|2021-10-26 13:36:40|12939.7|12909.7|12940.9|12910.9|12940.9|12910.9|12939.7|12909.7|0
1635255410000|2021-10-26 13:36:50|12939.7|12909.7|12942.1|12912.1|12942.1|12912.1|12939.7|12909.7|0
1635255420000|2021-10-26 13:37:00|12940.9|12910.9|12943.4|12913.4|12943.4|12913.4|12940.9|12910.9|0
1635255430000|2021-10-26 13:37:10|12942.1|12912.1|12929.5|12917.5|12942.1|12917.5|12929.5|12908.4|0
1635255440000|2021-10-26 13:37:20|12925.8|12913.8|12927.1|12915.1|12927.1|12915.1|12925.8|12913.8|0
1635255460000|2021-10-26 13:37:40|12925.8|12913.8|12917.1|12905.1|12927.2|12913.8|12917.1|12905.1|5
1635255470000|2021-10-26 13:37:50|12922.3|12902.3|12927.3|12907.3|12929.8|12909.8|12922.3|12902.3|0
1635255480000|2021-10-26 13:38:00|12923.3|12911.3|12924.5|12912.5|12924.5|12912.5|12923.3|12911.3|0
1635255490000|2021-10-26 13:38:10|12925.8|12913.8|12928.2|12916.2|12928.2|12916.2|12925.8|12913.8|0
1635255500000|2021-10-26 13:38:20|12927|12915|12932.1|12920.1|12936.1|12921.3|12927|12915|1
1635255510000|2021-10-26 13:38:30|12933.3|12921.3|12942.3|12922.3|12942.3|12922.3|12933.3|12917.3|0
1635255520000|2021-10-26 13:38:40|12944.8|12924.8|12947.3|12927.3|12947.3|12930|12940.8|12923.5|0
1635255530000|2021-10-26 13:38:50|12948.5|12928.5|12947|12935|12948.6|12935|12947|12927.3|0
1635255540000|2021-10-26 13:39:00|12952.3|12932.3|12953.3|12941.3|12956|12941.3|12947|12932.3|0
1635255550000|2021-10-26 13:39:10|12957.3|12937.3|12962.3|12942.3|12962.3|12947.5|12953.3|12937.3|0
1635255560000|2021-10-26 13:39:20|12961|12941|12954.5|12942.5|12961|12945|12953.3|12934.8|0
1635255570000|2021-10-26 13:39:30|12961|12941|12961|12941|12961|12941|12959.8|12939.8|0
1635255580000|2021-10-26 13:39:40|12968.5|12948.5|12972.3|12952.3|12974.9|12952.3|12967.3|12944.9|1
1635255590000|2021-10-26 13:39:50|12969.8|12949.8|12969.8|12949.8|12972.3|12949.8|12967.3|12942.3|0
1635255600000|2021-10-26 13:40:00|12971|12951|12971|12951|12973.6|12953.6|12969.8|12949.8|0
1635255610000|2021-10-26 13:40:10|12972.3|12952.3|12974.8|12954.8|12974.8|12954.8|12972.3|12952.3|0
1635255620000|2021-10-26 13:40:20|12977.3|12957.3|12973.5|12953.5|12977.3|12957.3|12973.5|12953.5|1
1635255630000|2021-10-26 13:40:30|12973.6|12953.6|12973.5|12953.5|12978.5|12958.5|12973.5|12953.5|0
1635255640000|2021-10-26 13:40:40|12972.3|12952.3|12974.8|12954.8|12974.8|12954.8|12971.1|12951.1|0
1635255650000|2021-10-26 13:40:50|12977.3|12957.3|12977.3|12957.3|12977.3|12965|12977|12957.3|0
1635255660000|2021-10-26 13:41:00|12974.8|12954.8|12967.2|12955.2|12974.9|12955.2|12964.6|12952.6|4
1635255670000|2021-10-26 13:41:10|12966|12954|12967.2|12955.2|12969.9|12955.2|12964.6|12949.9|1
1635255680000|2021-10-26 13:41:20|12968.4|12956.4|12967.2|12955.2|12969.7|12957.7|12967.2|12955.2|1
1635255690000|2021-10-26 13:41:30|12969.9|12949.9|12969.9|12949.9|12969.9|12953.9|12965.9|12949.9|2
1635255700000|2021-10-26 13:41:40|12969.6|12957.6|12964.7|12952.7|12970.9|12958.9|12964.7|12952.7|0
1635255720000|2021-10-26 13:42:00|12962.3|12950.3|12962.3|12950.3|12964.7|12952.7|12962.3|12950.3|0
1635255740000|2021-10-26 13:42:20|12962.2|12950.2|12967.5|12947.5|12967.5|12951.4|12961|12947.5|4
1635255750000|2021-10-26 13:42:30|12963.4|12951.4|12963.4|12951.4|12967.5|12952.6|12962.2|12947.5|0
1635255780000|2021-10-26 13:43:00|12967.5|12947.5|12967.5|12947.5|12967.5|12947.5|12967.5|12947.5|1
1635255790000|2021-10-26 13:43:10|12963.4|12951.4|12976.2|12956.2|12976.2|12961.3|12963.4|12951.4|1
1635255800000|2021-10-26 13:43:20|12977.4|12957.4|12977.4|12957.4|12978.3|12966.3|12974.6|12957.4|0
1635255810000|2021-10-26 13:43:30|12975.9|12963.9|12975|12955|12977.4|12965.1|12975|12955|0
1635255820000|2021-10-26 13:43:40|12976.2|12956.2|12979.6|12967.6|12979.6|12967.6|12976.2|12956.2|0
1635255830000|2021-10-26 13:43:50|12977.1|12965.1|12975.9|12963.9|12977.1|12965.1|12975.9|12963.9|0
1635255840000|2021-10-26 13:44:00|12977.4|12957.4|12977.4|12957.4|12977.4|12957.4|12977.4|12957.4|0
1635255850000|2021-10-26 13:44:10|12974.7|12962.7|12977.4|12957.4|12978.6|12962.7|12974.7|12957.4|0
1635255860000|2021-10-26 13:44:20|12973.7|12953.7|12967.2|12955.2|12973.7|12956.5|12967.2|12953.7|0
1635255870000|2021-10-26 13:44:30|12965.9|12953.9|12969.9|12949.9|12969.9|12953.9|12965.9|12949.9|0
1635255880000|2021-10-26 13:44:40|12965.9|12953.9|12962.2|12950.2|12969.9|12953.9|12961|12947.5|1
1635255900000|2021-10-26 13:45:00|12961|12949|12968.7|12948.7|12968.7|12949|12959.7|12947.5|1
1635255910000|2021-10-26 13:45:10|12967.2|12955.2|12972.4|12952.4|12972.4|12957.7|12967.2|12952.4|0
1635255920000|2021-10-26 13:45:20|12967.2|12955.2|12965.9|12953.9|12967.2|12955.2|12965.9|12953.9|0
1635255930000|2021-10-26 13:45:30|12961|12949|12962.2|12950.2|12962.2|12950.2|12961|12949|0
1635255940000|2021-10-26 13:45:40|12963.5|12951.5|12964.7|12952.7|12966|12954|12963.5|12951.5|0
1635255950000|2021-10-26 13:45:50|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|0
1635255960000|2021-10-26 13:46:00|12965.9|12953.9|12962.2|12950.2|12965.9|12953.9|12962.2|12950.2|0
1635255970000|2021-10-26 13:46:10|12963.5|12951.5|12965.9|12953.9|12965.9|12953.9|12963.5|12951.5|0
1635255990000|2021-10-26 13:46:30|12966|12954|12962.2|12950.2|12966|12954|12962.2|12950.2|0
1635256000000|2021-10-26 13:46:40|12961|12949|12957.3|12945.3|12961|12949|12957.3|12945.3|1
1635256010000|2021-10-26 13:46:50|12961|12949|12961|12949|12961|12949|12961|12949|0
1635256020000|2021-10-26 13:47:00|12962.2|12950.2|12967.5|12947.5|12967.5|12950.2|12959.8|12946.3|0
1635256040000|2021-10-26 13:47:20|12966.3|12946.3|12968.7|12948.7|12968.7|12950.2|12962.2|12946.3|0
1635256050000|2021-10-26 13:47:30|12967.5|12947.5|12968.7|12948.7|12968.7|12948.7|12967.5|12947.5|0
1635256060000|2021-10-26 13:47:40|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|0
1635256070000|2021-10-26 13:47:50|12971.2|12951.2|12964.7|12952.7|12971.2|12954|12964.7|12950|0
1635256080000|2021-10-26 13:48:00|12963.5|12951.5|12964.7|12952.7|12964.7|12952.7|12962.3|12950.3|0
1635256110000|2021-10-26 13:48:30|12962.3|12950.3|12969.7|12957.7|12972.5|12957.7|12962.3|12950.3|0
1635256120000|2021-10-26 13:48:40|12968.8|12948.8|12962.2|12950.2|12968.8|12950.3|12962.2|12948.8|0
1635256130000|2021-10-26 13:48:50|12967.5|12947.5|12971.2|12951.2|12973.7|12955.1|12967.1|12947.5|1
1635256140000|2021-10-26 13:49:00|12967.2|12955.2|12968.7|12948.7|12972.4|12956.4|12967.2|12948.7|1
1635256150000|2021-10-26 13:49:10|12967.5|12947.5|12961|12949|12967.5|12949|12959.8|12947.5|0
1635256160000|2021-10-26 13:49:20|12959.8|12947.8|12958.5|12946.5|12959.8|12947.8|12958.5|12946.5|0
1635256180000|2021-10-26 13:49:40|12957.3|12945.3|12958.5|12946.5|12958.5|12946.5|12957.3|12945.3|8
1635256190000|2021-10-26 13:49:50|12959.8|12947.8|12959.8|12947.8|12959.8|12947.8|12959.8|12947.8|0
1635256200000|2021-10-26 13:50:00|12958.6|12946.6|12958.6|12946.6|12958.6|12946.6|12958.6|12946.6|0
1635256210000|2021-10-26 13:50:10|12959.8|12947.8|12962.2|12950.2|12962.2|12950.2|12959.8|12947.8|0
1635256220000|2021-10-26 13:50:20|12968.7|12948.7|12968.7|12948.7|12968.7|12948.7|12967.5|12947.5|0
1635256230000|2021-10-26 13:50:30|12971.2|12951.2|12968.4|12956.4|12973.6|12957.6|12968.4|12951.2|0
1635256240000|2021-10-26 13:50:40|12969.7|12957.7|12969.7|12957.7|12969.7|12957.7|12969.7|12957.7|0
1635256250000|2021-10-26 13:50:50|12973.7|12953.7|12971.2|12951.2|12973.7|12953.7|12971.2|12951.2|0
1635256260000|2021-10-26 13:51:00|12970|12950|12973.7|12953.7|12973.7|12953.7|12970|12950|0
1635256270000|2021-10-26 13:51:10|12974.9|12954.9|12974.9|12954.9|12974.9|12954.9|12974.9|12954.9|0
1635256280000|2021-10-26 13:51:20|12972.2|12960.2|12974.6|12962.6|12976.1|12962.6|12970.9|12956.1|0
1635256290000|2021-10-26 13:51:30|12978.7|12958.7|12979.9|12959.9|12979.9|12965.1|12977.1|12958.6|0
1635256300000|2021-10-26 13:51:40|12977.1|12965.1|12977.1|12965.1|12977.1|12965.1|12977.1|12965.1|0
1635256320000|2021-10-26 13:52:00|12979.6|12967.6|12982.1|12970.1|12982.1|12970.1|12978.4|12966.4|1
1635256330000|2021-10-26 13:52:10|12984.5|12972.5|12982.1|12970.1|12984.5|12972.5|12982.1|12970.1|1
1635256340000|2021-10-26 13:52:20|12984.5|12972.5|12978.4|12966.4|12984.5|12972.5|12978.4|12966.4|0
1635256350000|2021-10-26 13:52:30|12979.6|12967.6|12983.3|12971.3|12983.3|12971.3|12979.6|12967.6|0
1635256360000|2021-10-26 13:52:40|12982.1|12970.1|12978.4|12966.4|12982.1|12970.1|12978.4|12966.4|0
1635256370000|2021-10-26 13:52:50|12979.6|12967.6|12979.6|12967.6|12982.1|12970.1|12979.6|12967.6|0
1635256380000|2021-10-26 13:53:00|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|0
1635256390000|2021-10-26 13:53:10|12982.1|12970.1|12982.1|12970.1|12982.1|12970.1|12982.1|12970.1|0
1635256400000|2021-10-26 13:53:20|12980.9|12968.9|12980.8|12968.8|12982.1|12970.1|12980.8|12968.8|0
1635256410000|2021-10-26 13:53:30|12978.4|12966.4|12979.6|12967.6|12980.8|12968.8|12978.4|12966.4|0
1635256420000|2021-10-26 13:53:40|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|0
1635256430000|2021-10-26 13:53:50|12979.6|12967.6|12978.4|12966.4|12979.6|12967.6|12978.4|12966.4|0
1635256440000|2021-10-26 13:54:00|12979.6|12967.6|12974.7|12962.7|12979.6|12967.6|12974.7|12962.7|0
1635256450000|2021-10-26 13:54:10|12976|12964|12978.4|12966.4|12979.6|12967.6|12976|12964|0
1635256460000|2021-10-26 13:54:20|12978.5|12966.5|12976|12964|12978.5|12966.5|12974.8|12962.8|0
1635256470000|2021-10-26 13:54:30|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|0
1635256480000|2021-10-26 13:54:40|12977.2|12965.2|12976|12964|12977.2|12965.2|12976|12964|0
1635256490000|2021-10-26 13:54:50|12974.8|12962.8|12973.5|12961.5|12974.8|12962.8|12973.5|12961.5|1
1635256500000|2021-10-26 13:55:00|12974.7|12962.7|12974.7|12962.7|12974.7|12962.7|12972.3|12960.3|0
1635256510000|2021-10-26 13:55:10|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|0
1635256520000|2021-10-26 13:55:20|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|0
1635256530000|2021-10-26 13:55:30|12974.7|12962.7|12974.7|12962.7|12974.7|12962.7|12974.7|12962.7|0
1635256540000|2021-10-26 13:55:40|12973.5|12961.5|12972.2|12960.2|12973.5|12961.5|12972.2|12960.2|0
1635256550000|2021-10-26 13:55:50|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|0
1635256560000|2021-10-26 13:56:00|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|12972.3|12960.3|0
1635256570000|2021-10-26 13:56:10|12974.8|12962.8|12976|12964|12976|12964|12974.8|12962.8|0
1635256590000|2021-10-26 13:56:30|12977.2|12965.2|12978.4|12966.4|12978.4|12966.4|12977.2|12965.2|0
1635256600000|2021-10-26 13:56:40|12977.2|12965.2|12977.2|12965.2|12978.4|12966.4|12977.2|12965.2|0
1635256610000|2021-10-26 13:56:50|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|12978.4|12966.4|0
1635256620000|2021-10-26 13:57:00|12980.9|12968.9|12980.9|12968.9|12982.1|12970.1|12980.9|12968.9|0
1635256630000|2021-10-26 13:57:10|12982.1|12970.1|12982.1|12970.1|12982.1|12970.1|12982.1|12970.1|0
1635256650000|2021-10-26 13:57:30|12984.6|12972.6|12983.3|12971.3|12984.6|12972.6|12983.3|12971.3|0
1635256660000|2021-10-26 13:57:40|12983.4|12971.4|12984.6|12972.6|12984.6|12972.6|12983.4|12971.4|0
1635256670000|2021-10-26 13:57:50|12984.5|12972.5|12985.8|12973.8|12987|12975|12983.4|12971.4|0
1635256680000|2021-10-26 13:58:00|12987|12975|12988.4|12976.4|12989.6|12977.6|12984.6|12972.6|4
1635256690000|2021-10-26 13:58:10|12984.7|12972.7|12983.5|12971.5|12984.7|12972.7|12983.5|12971.5|0
1635256700000|2021-10-26 13:58:20|12984.7|12972.7|12984.7|12972.7|12985.9|12973.9|12984.7|12972.7|3
1635256710000|2021-10-26 13:58:30|12988.7|12968.7|12982.2|12970.2|12988.7|12970.2|12982.2|12967.4|0
1635256720000|2021-10-26 13:58:40|12986.1|12966.1|12982.5|12962.5|12986.1|12966.1|12982.5|12962.5|0
1635256730000|2021-10-26 13:58:50|12978.4|12966.4|12977.2|12965.2|12978.4|12966.4|12976|12964|1
1635256740000|2021-10-26 13:59:00|12983.7|12963.7|12978.4|12966.4|12983.7|12966.4|12978.4|12962.4|0
1635256750000|2021-10-26 13:59:10|12977.2|12965.2|12977.2|12965.2|12983.7|12965.2|12977.2|12963.7|0
1635256760000|2021-10-26 13:59:20|12976|12964|12976|12964|12976|12964|12976|12964|0
1635256770000|2021-10-26 13:59:30|12982.5|12962.5|12982.5|12962.5|12982.5|12966.5|12976|12962.5|0
1635256780000|2021-10-26 13:59:40|12977.2|12965.2|12976|12964|12977.2|12965.2|12976|12964|0
1635256810000|2021-10-26 14:00:10|12974.8|12962.8|12971|12959|12974.8|12962.8|12971|12959|1
1635256820000|2021-10-26 14:00:20|12969.8|12957.8|12969.8|12957.8|12969.8|12957.8|12969.8|12957.8|0
1635256830000|2021-10-26 14:00:30|12969.9|12957.9|12973.5|12961.5|12973.5|12961.5|12969.9|12957.9|0
1635256840000|2021-10-26 14:00:40|12972.3|12960.3|12971|12959|12972.3|12960.3|12969.8|12957.8|0
1635256850000|2021-10-26 14:00:50|12969.8|12957.8|12969.8|12957.8|12971|12959|12969.8|12957.8|0
1635256860000|2021-10-26 14:01:00|12971|12959|12975|12955|12975|12959|12969.7|12951.2|1
1635256870000|2021-10-26 14:01:10|12971|12959|12977.5|12957.5|12977.5|12959|12971|12956.2|0
1635256900000|2021-10-26 14:01:40|12978.7|12958.7|12978.7|12958.7|12978.7|12958.7|12978.7|12958.7|0
1635256910000|2021-10-26 14:01:50|12977.2|12965.2|12975|12955|12978.7|12965.2|12972.2|12955|0
1635256920000|2021-10-26 14:02:00|12969.7|12957.7|12965.1|12935.1|12973.7|12957.7|12957.4|12932.6|20
1635256930000|2021-10-26 14:02:10|12968.8|12938.8|12956.4|12926.4|12968.8|12938.8|12950.1|12923.9|0
1635256940000|2021-10-26 14:02:20|12957.6|12927.6|12956.4|12926.4|12957.6|12927.6|12956.4|12926.4|0
1635256950000|2021-10-26 14:02:30|12955.2|12925.2|12956.4|12926.4|12957.6|12930.1|12950.1|12925.1|0
1635256960000|2021-10-26 14:02:40|12957.6|12927.6|12955.1|12925.1|12957.6|12927.6|12955.1|12925.1|0
1635256970000|2021-10-26 14:02:50|12953.9|12923.9|12952.7|12922.7|12953.9|12923.9|12952.6|12922.6|0
1635256980000|2021-10-26 14:03:00|12956.4|12926.4|12956.4|12926.4|12956.4|12926.4|12956.4|12926.4|0
1635256990000|2021-10-26 14:03:10|12957.6|12927.6|12957.6|12927.6|12957.6|12927.6|12957.6|12927.6|0
1635257010000|2021-10-26 14:03:30|12958.9|12928.9|12961.4|12931.4|12961.4|12931.4|12958.9|12928.9|0
1635257020000|2021-10-26 14:03:40|12961.3|12931.3|12956.4|12926.4|12961.3|12931.3|12956.4|12926.4|0
1635257030000|2021-10-26 14:03:50|12961.4|12931.4|12960.1|12930.1|12961.4|12931.4|12960.1|12930.1|0
1635257040000|2021-10-26 14:04:00|12958.8|12928.8|12958.8|12928.8|12958.8|12932.6|12951.3|12926.4|0
1635257050000|2021-10-26 14:04:10|12960.1|12930.1|12966.4|12936.4|12966.4|12936.4|12958.8|12928.8|9
1635257060000|2021-10-26 14:04:20|12966.5|12936.5|12966.5|12936.5|12966.5|12936.5|12966.5|12936.5|0
1635257070000|2021-10-26 14:04:30|12967.7|12937.7|12961.4|12931.4|12967.7|12940.2|12959|12931.4|0
1635257080000|2021-10-26 14:04:40|12960.2|12930.2|12962.7|12932.7|12962.7|12932.7|12960.2|12930.2|0
1635257090000|2021-10-26 14:04:50|12957.7|12937.7|12965.2|12935.2|12965.2|12937.7|12957.7|12935.2|0
1635257100000|2021-10-26 14:05:00|12966.5|12936.5|12969|12939|12969|12939|12965.2|12935.2|3
1635257120000|2021-10-26 14:05:20|12961.6|12941.6|12956.6|12936.6|12961.6|12941.6|12956.6|12936.6|2
1635257130000|2021-10-26 14:05:30|12955.4|12935.4|12956.6|12936.6|12959.1|12939.1|12955.4|12935.4|1
1635257140000|2021-10-26 14:05:40|12961.5|12931.5|12961.6|12931.6|12961.6|12936.5|12956.5|12931.5|0
1635257150000|2021-10-26 14:05:50|12964|12934|12956.5|12936.5|12964|12936.5|12956.5|12934|0
1635257160000|2021-10-26 14:06:00|12954|12934|12946.4|12934.4|12954|12934.4|12946.4|12930.4|0
1635257170000|2021-10-26 14:06:10|12946.5|12934.5|12946.5|12934.5|12946.5|12934.5|12946.5|12934.5|0
1635257180000|2021-10-26 14:06:20|12946.4|12934.4|12955.2|12925.2|12955.2|12934.5|12945.2|12925.2|1
1635257190000|2021-10-26 14:06:30|12954|12924|12954|12924|12954|12924|12954|12924|0
1635257200000|2021-10-26 14:06:40|12955.2|12925.2|12955.3|12925.3|12955.3|12925.3|12954|12924|3
1635257210000|2021-10-26 14:06:50|12955.2|12925.2|12954|12924|12955.3|12925.3|12954|12924|0
1635257220000|2021-10-26 14:07:00|12951.5|12921.5|12951.5|12921.5|12951.5|12921.5|12951.5|12921.5|0
1635257230000|2021-10-26 14:07:10|12946.5|12926.5|12944.1|12924.1|12946.5|12926.5|12944.1|12924.1|0
1635257240000|2021-10-26 14:07:20|12951.5|12921.5|12955.3|12925.3|12955.3|12925.3|12951.5|12921.5|0
1635257250000|2021-10-26 14:07:30|12956.5|12926.5|12952.9|12932.9|12956.5|12932.9|12951.6|12926.5|0
1635257260000|2021-10-26 14:07:40|12948.9|12936.9|12948.9|12936.9|12948.9|12936.9|12948.9|12936.9|0
1635257270000|2021-10-26 14:07:50|12947.6|12935.6|12951.7|12931.7|12951.7|12935.6|12945.2|12931.7|1
1635257280000|2021-10-26 14:08:00|12952.9|12932.9|12955.4|12935.4|12957.8|12937.8|12952.9|12932.9|0
1635257300000|2021-10-26 14:08:20|12956.6|12936.6|12955.4|12935.4|12956.6|12936.6|12955.4|12935.4|0
1635257310000|2021-10-26 14:08:30|12956.6|12936.6|12956.6|12936.6|12960.3|12940.3|12956.6|12936.6|0
1635257320000|2021-10-26 14:08:40|12956.7|12936.7|12954.1|12934.1|12959.1|12939.1|12954.1|12934.1|0
1635257340000|2021-10-26 14:09:00|12947.7|12935.7|12955.4|12935.4|12956.6|12936.6|12947.7|12931.7|0
1635257350000|2021-10-26 14:09:10|12956.6|12936.6|12956.6|12936.6|12956.6|12936.6|12956.6|12936.6|0
1635257360000|2021-10-26 14:09:20|12947.7|12935.7|12945.2|12933.2|12951.7|12935.7|12945.2|12931.7|0
1635257370000|2021-10-26 14:09:30|12947.7|12935.7|12947.7|12935.7|12947.7|12935.7|12947.7|12935.7|0
1635257390000|2021-10-26 14:09:50|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|12945.2|12933.2|0
1635257400000|2021-10-26 14:10:00|12944|12932|12951.7|12931.7|12951.7|12933.2|12944|12931.7|1
1635257420000|2021-10-26 14:10:20|12954.1|12934.1|12954.1|12934.1|12954.1|12934.1|12954.1|12934.1|0
1635257430000|2021-10-26 14:10:30|12951.7|12931.7|12949.2|12929.2|12952.9|12932.9|12949.2|12929.2|0
1635257460000|2021-10-26 14:11:00|12948|12928|12948|12928|12948|12928|12946.7|12926.7|0
1635257470000|2021-10-26 14:11:10|12946.7|12926.7|12946.7|12926.7|12946.7|12926.7|12946.7|12926.7|0
1635257480000|2021-10-26 14:11:20|12942.7|12930.7|12940.3|12928.3|12942.7|12930.7|12940.3|12928.3|0
1635257490000|2021-10-26 14:11:30|12945.3|12933.3|12945.3|12933.3|12945.3|12933.3|12945.3|12933.3|0
1635257500000|2021-10-26 14:11:40|12944|12932|12942.8|12930.8|12944|12932|12942.8|12930.8|0
1635257510000|2021-10-26 14:11:50|12940.3|12928.3|12940.3|12928.3|12940.3|12928.3|12940.3|12928.3|0
1635257530000|2021-10-26 14:12:10|12942.8|12930.8|12942.8|12930.8|12942.8|12930.8|12942.8|12930.8|0
1635257540000|2021-10-26 14:12:20|12941.5|12929.5|12941.6|12929.6|12941.6|12929.6|12940.3|12928.3|1
1635257550000|2021-10-26 14:12:30|12940.3|12928.3|12940.3|12928.3|12940.3|12928.3|12940.3|12928.3|0
1635257560000|2021-10-26 14:12:40|12942.8|12930.8|12940.3|12928.3|12942.8|12930.8|12940.3|12928.3|0
1635257590000|2021-10-26 14:13:10|12949.1|12919.1|12949.1|12919.1|12949.1|12919.1|12949.1|12919.1|1
1635257600000|2021-10-26 14:13:20|12950.4|12920.4|12950.4|12920.4|12950.4|12920.4|12950.4|12920.4|0
1635257610000|2021-10-26 14:13:30|12950.3|12920.3|12949.1|12919.1|12950.3|12920.3|12949.1|12919.1|0
1635257620000|2021-10-26 14:13:40|12950.4|12920.4|12950.4|12920.4|12950.4|12920.4|12950.4|12920.4|0
1635257630000|2021-10-26 14:13:50|12950.3|12920.3|12951.6|12921.6|12951.6|12921.6|12949.1|12919.1|0
1635257640000|2021-10-26 14:14:00|12950.4|12920.4|12942.8|12930.8|12950.4|12930.8|12942.8|12920.4|2
1635257650000|2021-10-26 14:14:10|12945.3|12933.3|12945.3|12933.3|12945.3|12933.3|12945.3|12933.3|0
1635257670000|2021-10-26 14:14:30|12944.1|12932.1|12947.8|12935.8|12947.8|12935.8|12944|12932|0
1635257680000|2021-10-26 14:14:40|12945.3|12933.3|12945.3|12933.3|12945.3|12933.3|12945.3|12933.3|0
1635257700000|2021-10-26 14:15:00|12942.8|12930.8|12946.6|12934.6|12946.6|12934.6|12942.8|12930.8|3
1635257720000|2021-10-26 14:15:20|12946.5|12934.5|12946.6|12934.6|12946.6|12934.6|12945.3|12933.3|0
1635257740000|2021-10-26 14:15:40|12945.3|12933.3|12947.8|12935.8|12947.8|12935.8|12945.3|12933.3|0
1635257760000|2021-10-26 14:16:00|12950.2|12938.2|12950.2|12938.2|12950.2|12938.2|12950.2|12938.2|0
1635257770000|2021-10-26 14:16:10|12949|12937|12945.3|12933.3|12949|12937|12945.3|12933.3|0
1635257790000|2021-10-26 14:16:30|12946.6|12934.6|12947.8|12935.8|12947.8|12935.8|12945.3|12933.3|0
1635257810000|2021-10-26 14:16:50|12950.3|12938.3|12951.5|12939.5|12951.5|12939.5|12950.3|12938.3|0
1635257820000|2021-10-26 14:17:00|12949|12937|12956.6|12926.6|12956.6|12937|12947.8|12926.6|1
1635257830000|2021-10-26 14:17:10|12954.1|12924.1|12954.1|12924.1|12954.1|12924.1|12954.1|12924.1|0
1635257840000|2021-10-26 14:17:20|12955.3|12925.3|12956.5|12926.5|12956.5|12926.5|12955.3|12925.3|0
1635257850000|2021-10-26 14:17:30|12955.3|12925.3|12955.3|12925.3|12956.5|12926.5|12955.3|12925.3|0
1635257870000|2021-10-26 14:17:50|12954.1|12924.1|12954.1|12924.1|12954.1|12924.1|12954.1|12924.1|0
1635257880000|2021-10-26 14:18:00|12955.3|12925.3|12956.6|12926.6|12956.6|12926.6|12955.3|12925.3|3
1635257890000|2021-10-26 14:18:10|12951.6|12931.6|12949.1|12929.1|12951.6|12931.6|12949.1|12929.1|0
1635257900000|2021-10-26 14:18:20|12944.2|12924.2|12944.2|12924.2|12944.2|12924.2|12944.2|12924.2|1
1635257910000|2021-10-26 14:18:30|12945.4|12925.4|12944.2|12924.2|12945.4|12925.4|12944.2|12924.2|1
1635257920000|2021-10-26 14:18:40|12940.2|12928.2|12944.2|12924.2|12944.2|12928.2|12940.2|12924.2|0
1635257930000|2021-10-26 14:18:50|12944.3|12924.3|12945.5|12925.5|12946.7|12926.7|12944.3|12924.3|0
1635257940000|2021-10-26 14:19:00|12941.5|12929.5|12940.3|12928.3|12941.5|12929.5|12940.3|12928.3|0
1635257950000|2021-10-26 14:19:10|12944.2|12924.2|12943|12923|12944.2|12924.2|12943|12923|0
1635257960000|2021-10-26 14:19:20|12940.2|12928.2|12940.2|12928.2|12940.2|12928.2|12940.2|12928.2|0
1635257970000|2021-10-26 14:19:30|12939|12927|12940.2|12928.2|12940.2|12928.2|12939|12927|0
1635257980000|2021-10-26 14:19:40|12939|12927|12940.3|12928.3|12943|12928.3|12939|12923|0
1635258010000|2021-10-26 14:20:10|12941.7|12921.7|12940.2|12928.2|12944.2|12928.2|12940.2|12921.7|1
1635258020000|2021-10-26 14:20:20|12939|12927|12940.2|12928.2|12943|12928.2|12939|12923|0
1635258030000|2021-10-26 14:20:30|12944.2|12924.2|12944.2|12924.2|12944.2|12924.2|12944.2|12924.2|0
1635258040000|2021-10-26 14:20:40|12943|12923|12940.3|12928.3|12943|12928.3|12940.3|12923|0
1635258050000|2021-10-26 14:20:50|12940.4|12928.4|12943|12923|12944.2|12928.4|12940.4|12923|10
1635258060000|2021-10-26 14:21:00|12941.7|12921.7|12940.5|12920.5|12941.7|12921.7|12939.2|12919.2|0
1635258070000|2021-10-26 14:21:10|12936.4|12924.4|12935.2|12923.2|12936.4|12924.4|12935.2|12923.2|0
1635258080000|2021-10-26 14:21:20|12935.3|12923.3|12935.2|12923.2|12935.3|12923.3|12935.2|12923.2|1
1635258090000|2021-10-26 14:21:30|12941.7|12921.7|12940.5|12920.5|12941.7|12921.7|12940.5|12920.5|0
1635258100000|2021-10-26 14:21:40|12941.7|12921.7|12943|12923|12943|12923|12941.7|12921.7|0
1635258110000|2021-10-26 14:21:50|12940.2|12928.2|12943|12923|12944.2|12928.2|12940.2|12921.7|0
1635258120000|2021-10-26 14:22:00|12942.9|12922.9|12943|12923|12943|12923|12941.7|12921.7|0
1635258130000|2021-10-26 14:22:10|12941.7|12921.7|12941.7|12921.7|12943|12923|12941.7|12921.7|0
1635258140000|2021-10-26 14:22:20|12942.9|12922.9|12941.7|12921.7|12942.9|12922.9|12941.7|12921.7|0
1635258150000|2021-10-26 14:22:30|12941.8|12921.8|12941.7|12921.7|12942.9|12922.9|12941.7|12921.7|0
1635258160000|2021-10-26 14:22:40|12942.9|12922.9|12942.9|12922.9|12944.2|12928.2|12940.2|12921.7|0
1635258170000|2021-10-26 14:22:50|12939|12927|12939|12927|12939|12927|12939|12927|0
1635258180000|2021-10-26 14:23:00|12940.2|12928.2|12941.7|12921.7|12944.2|12928.2|12937.8|12921.7|0
1635258190000|2021-10-26 14:23:10|12937.7|12925.7|12941.7|12921.7|12941.7|12925.7|12937.7|12920.5|0
1635258200000|2021-10-26 14:23:20|12944.2|12924.2|12944.2|12924.2|12944.2|12924.2|12944.2|12924.2|0
1635258210000|2021-10-26 14:23:30|12942.9|12922.9|12941.7|12921.7|12942.9|12922.9|12941.7|12921.7|0
1635258220000|2021-10-26 14:23:40|12942.9|12922.9|12942.9|12922.9|12942.9|12922.9|12942.9|12922.9|0
1635258230000|2021-10-26 14:23:50|12939|12927|12939|12927|12939|12927|12939|12927|0
1635258240000|2021-10-26 14:24:00|12940.2|12928.2|12940.2|12928.2|12940.2|12928.2|12937.8|12925.8|0
1635258260000|2021-10-26 14:24:20|12939|12927|12940.3|12928.3|12940.3|12928.3|12939|12927|0
1635258270000|2021-10-26 14:24:30|12939.1|12927.1|12940.3|12928.3|12940.3|12928.3|12939.1|12927.1|0
1635258290000|2021-10-26 14:24:50|12941.5|12929.5|12937.8|12925.8|12941.5|12929.5|12937.8|12925.8|0
1635258320000|2021-10-26 14:25:20|12935.3|12923.3|12935.3|12923.3|12935.3|12923.3|12935.3|12923.3|6
1635258330000|2021-10-26 14:25:30|||||||||2
1635258350000|2021-10-26 14:25:50|12937.7|12925.7|12937.7|12925.7|12937.7|12925.7|12937.7|12925.7|5
1635258360000|2021-10-26 14:26:00|12936.5|12924.5|12937.7|12925.7|12937.7|12925.7|12936.5|12924.5|0
1635258370000|2021-10-26 14:26:10|12936.5|12924.5|12936.5|12924.5|12936.5|12924.5|12936.5|12924.5|0
1635258380000|2021-10-26 14:26:20|12937.8|12925.8|12940.3|12928.3|12940.3|12928.3|12937.8|12925.8|5
1635258390000|2021-10-26 14:26:30|12941.5|12929.5|12941.5|12929.5|12941.5|12929.5|12941.5|12929.5|1
1635258400000|2021-10-26 14:26:40|12946.8|12926.8|12948|12928|12948|12928|12946.8|12926.8|0
1635258410000|2021-10-26 14:26:50|12944|12932|12942.8|12930.8|12944|12932|12942.8|12930.8|0
1635258440000|2021-10-26 14:27:20|12944.1|12932.1|12945.3|12933.3|12945.3|12933.3|12944.1|12932.1|0
1635258450000|2021-10-26 14:27:30|12947.7|12935.7|12950.2|12938.2|12950.2|12938.2|12947.7|12935.7|0
1635258460000|2021-10-26 14:27:40|12950.3|12938.3|12955.2|12943.2|12955.2|12943.2|12950.3|12938.3|0
1635258470000|2021-10-26 14:27:50|12954|12942|12955.3|12943.3|12955.3|12943.3|12952.7|12940.7|2
1635258480000|2021-10-26 14:28:00|12955.4|12943.4|12960.4|12948.4|12961.9|12948.4|12955.4|12941.9|1
1635258490000|2021-10-26 14:28:10|12962.8|12950.8|12964.3|12944.3|12966.7|12950.8|12962.8|12944.3|3
1635258500000|2021-10-26 14:28:20|12959.1|12947.1|12960.3|12948.3|12961.6|12949.6|12956.6|12944.6|0
1635258520000|2021-10-26 14:28:40|12959.1|12947.1|12957.9|12945.9|12960.3|12948.3|12957.9|12945.9|0
1635258550000|2021-10-26 14:29:10|12959.1|12947.1|12957.9|12945.9|12959.1|12947.1|12957.9|12945.9|0
1635258560000|2021-10-26 14:29:20|12957.8|12945.8|12955.4|12943.4|12957.8|12945.8|12955.4|12943.4|0
1635258570000|2021-10-26 14:29:30|12956.7|12944.7|12956.7|12944.7|12956.7|12944.7|12956.7|12944.7|0
1635258600000|2021-10-26 14:30:00|12957.9|12945.9|12960.3|12948.3|12960.3|12948.3|12957.9|12945.9|1
1635258610000|2021-10-26 14:30:10|12960.4|12948.4|12969.3|12949.3|12969.3|12949.3|12960.4|12946.8|0
1635258620000|2021-10-26 14:30:20|12970.5|12950.5|12960.3|12948.3|12970.5|12950.8|12960.3|12948.3|0
1635258630000|2021-10-26 14:30:30|12959.1|12947.1|12957.9|12945.9|12959.1|12947.1|12957.9|12945.9|0
1635258640000|2021-10-26 14:30:40|12959.1|12947.1|12955.4|12943.4|12959.1|12947.1|12955.4|12943.4|0
1635258650000|2021-10-26 14:30:50|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|12952.8|12940.8|1
1635258660000|2021-10-26 14:31:00|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|2
1635258670000|2021-10-26 14:31:10|12952.9|12940.9|12958.1|12938.1|12958.1|12940.9|12952.9|12938.1|0
1635258690000|2021-10-26 14:31:30|12959.3|12939.3|12959.2|12939.2|12959.3|12939.3|12959.2|12939.2|0
1635258700000|2021-10-26 14:31:40|12965.5|12935.5|12958|12938|12965.5|12940.5|12958|12935.5|0
1635258710000|2021-10-26 14:31:50|12956.8|12936.8|12954.3|12934.3|12956.8|12936.8|12954.3|12934.3|0
1635258720000|2021-10-26 14:32:00|12953.1|12933.1|12958|12938|12959.2|12939.2|12953.1|12933.1|0
1635258730000|2021-10-26 14:32:10|12959.2|12939.2|12959.2|12939.2|12959.2|12939.2|12959.2|12939.2|0
1635258750000|2021-10-26 14:32:30|12960.4|12940.4|12967.9|12937.9|12967.9|12942.9|12960.4|12937.9|0
1635258760000|2021-10-26 14:32:40|12963|12943|12963|12943|12963|12943|12961.7|12941.7|0
1635258780000|2021-10-26 14:33:00|12964.2|12944.2|12966.7|12946.7|12966.7|12946.7|12964.2|12944.2|0
1635258790000|2021-10-26 14:33:10|12966.6|12946.6|12966.6|12946.6|12966.6|12946.6|12966.6|12946.6|0
1635258800000|2021-10-26 14:33:20|12966.7|12946.7|12964.2|12944.2|12966.7|12946.7|12964.2|12944.2|0
1635258820000|2021-10-26 14:33:40|12961.7|12941.7|12961.7|12941.7|12961.7|12941.7|12961.7|12941.7|0
1635258840000|2021-10-26 14:34:00|12964.2|12944.2|12964.2|12944.2|12964.2|12944.2|12964.2|12944.2|0
1635258880000|2021-10-26 14:34:40|12965.4|12945.4|12965.4|12945.4|12965.4|12945.4|12965.4|12945.4|0
1635258890000|2021-10-26 14:34:50|12961.8|12941.8|12961.8|12941.8|12961.8|12941.8|12961.8|12941.8|0
1635258900000|2021-10-26 14:35:00|12960.5|12940.5|12961.8|12941.8|12961.8|12941.8|12960.5|12940.5|0
1635258910000|2021-10-26 14:35:10|12960.5|12940.5|12961.8|12941.8|12961.8|12941.8|12960.5|12940.5|0
1635258940000|2021-10-26 14:35:40|12960.5|12940.5|12959.3|12939.3|12961.8|12941.8|12959.3|12939.3|0
1635258950000|2021-10-26 14:35:50|12958.1|12938.1|12955.6|12935.6|12958.1|12938.3|12950.3|12934.3|0
1635258970000|2021-10-26 14:36:10|12956.8|12936.8|12958.1|12938.1|12958.1|12938.1|12956.8|12936.8|0
1635258980000|2021-10-26 14:36:20|12958|12938|12956.8|12936.8|12958|12938|12956.8|12936.8|0
1635259010000|2021-10-26 14:36:50|12959.3|12939.3|12959.3|12939.3|12959.3|12939.3|12959.3|12939.3|0
1635259120000|2021-10-26 14:38:40|12961.8|12941.8|12964.3|12944.3|12964.3|12944.3|12961.8|12941.8|2
1635259150000|2021-10-26 14:39:10|12965.5|12945.5|12973|12943|12973|12946.8|12965.5|12941.8|0
1635259160000|2021-10-26 14:39:20|12966.7|12946.7|12964.3|12944.3|12966.7|12946.7|12964.3|12944.3|0
1635259170000|2021-10-26 14:39:30|12969.2|12939.2|12971.7|12941.7|12971.7|12941.7|12969.2|12939.2|0
1635259180000|2021-10-26 14:39:40|12970.5|12940.5|12970.5|12940.5|12970.5|12940.5|12970.5|12940.5|0
1635259190000|2021-10-26 14:39:50|12971.7|12941.7|12964.1|12952.1|12972.9|12952.1|12964.1|12941.7|0
1635259210000|2021-10-26 14:40:10|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|0
1635259230000|2021-10-26 14:40:30|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|2
1635259240000|2021-10-26 14:40:40|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|1
1635259260000|2021-10-26 14:41:00|12966.6|12954.6|12966.6|12954.6|12966.6|12954.6|12966.6|12954.6|0
1635259290000|2021-10-26 14:41:30|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|0
1635259300000|2021-10-26 14:41:40|12966.6|12954.6|12966.6|12954.6|12966.6|12954.6|12966.6|12954.6|0
1635259310000|2021-10-26 14:41:50|12962.9|12950.9|12961.7|12949.7|12962.9|12950.9|12961.7|12949.7|0
1635259320000|2021-10-26 14:42:00|12962.9|12950.9|12961.7|12949.7|12962.9|12950.9|12961.7|12949.7|10
1635259330000|2021-10-26 14:42:10|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|0
1635259350000|2021-10-26 14:42:30|12960.4|12948.4|12958|12946|12960.4|12948.4|12958|12946|0
1635259360000|2021-10-26 14:42:40|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|1
1635259380000|2021-10-26 14:43:00|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|0
1635259390000|2021-10-26 14:43:10|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|0
1635259400000|2021-10-26 14:43:20|12958|12946|12956.7|12944.7|12958|12946|12956.7|12944.7|1
1635259410000|2021-10-26 14:43:30|12957.9|12945.9|12957.9|12945.9|12957.9|12945.9|12957.9|12945.9|0
1635259430000|2021-10-26 14:43:50|12956.7|12944.7|12958|12946|12958|12946|12956.7|12944.7|0
1635259440000|2021-10-26 14:44:00|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|0
1635259450000|2021-10-26 14:44:10|12957.9|12945.9|12957.9|12945.9|12957.9|12945.9|12957.9|12945.9|0
1635259470000|2021-10-26 14:44:30|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|12960.4|12948.4|0
1635259480000|2021-10-26 14:44:40|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|0
1635259490000|2021-10-26 14:44:50|12957.9|12945.9|12957.9|12945.9|12957.9|12945.9|12957.9|12945.9|0
1635259500000|2021-10-26 14:45:00|12959.2|12947.2|12960.4|12948.4|12960.4|12948.4|12959.2|12947.2|0
1635259510000|2021-10-26 14:45:10|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|12959.2|12947.2|0
1635259540000|2021-10-26 14:45:40|12962.9|12950.9|12965.4|12953.4|12965.4|12953.4|12962.9|12950.9|0
1635259550000|2021-10-26 14:45:50|12969.4|12949.4|12971.8|12951.8|12971.8|12951.8|12969.4|12949.4|1
1635259560000|2021-10-26 14:46:00|12974.3|12954.3|12971.8|12951.8|12974.3|12954.3|12971.8|12951.8|0
1635259570000|2021-10-26 14:46:10|12974.3|12954.3|12974.3|12954.3|12974.3|12954.3|12974.3|12954.3|0
1635259580000|2021-10-26 14:46:20|12970.3|12958.3|12970.3|12958.3|12970.3|12958.3|12970.3|12958.3|0
1635259590000|2021-10-26 14:46:30|12973|12953|12973|12953|12973|12953|12973|12953|0
1635259600000|2021-10-26 14:46:40|12974.3|12954.3|12974.3|12954.3|12974.3|12954.3|12974.3|12954.3|0
1635259710000|2021-10-26 14:48:30|12975.5|12955.5|12971.5|12959.5|12975.5|12959.5|12971.5|12955.5|0
1635259720000|2021-10-26 14:48:40|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|12972.7|12960.7|0
1635259730000|2021-10-26 14:48:50|12976.7|12956.7|12976.7|12956.7|12976.7|12956.7|12975.5|12955.5|0
1635259740000|2021-10-26 14:49:00|12975.5|12955.5|12970.4|12958.4|12975.5|12958.4|12970.4|12955.5|0
1635259780000|2021-10-26 14:49:40|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|0
1635259790000|2021-10-26 14:49:50|12970.4|12958.4|12970.4|12958.4|12970.4|12958.4|12970.4|12958.4|0
1635259800000|2021-10-26 14:50:00|12969.1|12957.1|12970.4|12958.4|12970.4|12958.4|12967.9|12955.9|0
1635259810000|2021-10-26 14:50:10|12972.9|12960.9|12971.6|12959.6|12972.9|12960.9|12971.6|12959.6|0
1635259820000|2021-10-26 14:50:20|12970.4|12958.4|12971.6|12959.6|12971.6|12959.6|12970.4|12958.4|0
1635259830000|2021-10-26 14:50:30|12972.9|12960.9|12976.8|12956.8|12976.8|12960.9|12972.8|12956.8|1
1635259840000|2021-10-26 14:50:40|12971.6|12959.6|12977.7|12965.7|12978|12965.7|12971.6|12955.6|1
1635259850000|2021-10-26 14:50:50|12978|12958|12978|12958|12978|12958|12978|12958|0
1635259870000|2021-10-26 14:51:10|12976.8|12956.8|12976.8|12956.8|12976.8|12956.8|12974.4|12954.4|0
1635259900000|2021-10-26 14:51:40|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|0
1635259910000|2021-10-26 14:51:50|12976.5|12964.5|12975.3|12963.3|12977.7|12965.7|12975.3|12963.3|0
1635259920000|2021-10-26 14:52:00|12976.5|12964.5|12975.3|12963.3|12977.8|12965.8|12975.3|12963.3|0
1635259940000|2021-10-26 14:52:20|12976.6|12964.6|12977.8|12965.8|12977.8|12965.8|12976.6|12964.6|2
1635259960000|2021-10-26 14:52:40|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|0
1635259980000|2021-10-26 14:53:00|12977.8|12965.8|12976.5|12964.5|12977.8|12965.8|12976.5|12964.5|0
1635260000000|2021-10-26 14:53:20|12977.8|12965.8|12980.2|12968.2|12980.2|12968.2|12977.8|12965.8|0
1635260010000|2021-10-26 14:53:30|12980.3|12968.3|12986.4|12974.4|12986.4|12974.4|12980.3|12968.3|3
1635260020000|2021-10-26 14:53:40|12985.1|12973.1|12983.9|12971.9|12985.1|12973.1|12983.9|12971.9|0
1635260030000|2021-10-26 14:53:50|12987.8|12967.8|12985.1|12973.1|12987.8|12973.1|12985.1|12967.8|0
1635260060000|2021-10-26 14:54:20|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|12985.2|12973.2|0
1635260080000|2021-10-26 14:54:40|12988.8|12976.8|12988.8|12976.8|12988.8|12976.8|12988.8|12976.8|0
1635260100000|2021-10-26 14:55:00|12987.6|12975.6|12990.1|12978.1|12990.1|12978.1|12987.6|12975.6|1
1635260110000|2021-10-26 14:55:10|12988.8|12976.8|12990.1|12978.1|12990.1|12978.1|12988.8|12976.8|0
1635260120000|2021-10-26 14:55:20|12991.3|12979.3|12991.3|12979.3|12992.5|12980.5|12991.3|12979.3|0
1635260130000|2021-10-26 14:55:30|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|0
1635260170000|2021-10-26 14:56:10|12991.3|12979.3|12991.3|12979.3|12991.3|12979.3|12991.3|12979.3|0
1635260190000|2021-10-26 14:56:30|12990.1|12978.1|12990.1|12978.1|12990.1|12978.1|12990.1|12978.1|0
1635260200000|2021-10-26 14:56:40|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|0
1635260220000|2021-10-26 14:57:00|12990.1|12978.1|12992.6|12980.6|12992.6|12980.6|12990.1|12978.1|0
1635260230000|2021-10-26 14:57:10|||||||||5
1635260250000|2021-10-26 14:57:30|||||||||10
1635260270000|2021-10-26 14:57:50|12987.8|12975.8|12987.9|12975.9|12987.9|12975.9|12987.8|12975.8|12
1635260290000|2021-10-26 14:58:10|12989.1|12977.1|12989.1|12977.1|12989.1|12977.1|12989.1|12977.1|0
1635260320000|2021-10-26 14:58:40|12990.3|12978.3|12990.3|12978.3|12990.3|12978.3|12990.3|12978.3|0
1635260370000|2021-10-26 14:59:30|12987.9|12975.9|12987.9|12975.9|12987.9|12975.9|12987.9|12975.9|0
1635260380000|2021-10-26 14:59:40|12985.5|12973.5|12985.5|12973.5|12985.5|12973.5|12985.5|12973.5|0
1635260400000|2021-10-26 15:00:00|12987.9|12975.9|12987.9|12975.9|12987.9|12975.9|12987.9|12975.9|0
1635260420000|2021-10-26 15:00:20|12985.5|12973.5|12985.5|12973.5|12985.5|12973.5|12985.5|12973.5|0
1635260430000|2021-10-26 15:00:30|12987.9|12975.9|12986.7|12974.7|12987.9|12975.9|12985.5|12973.5|0
1635260440000|2021-10-26 15:00:40|12985.5|12973.5|12983|12971|12985.5|12973.5|12983|12971|3
1635260460000|2021-10-26 15:01:00|||||||||5
1635260470000|2021-10-26 15:01:10|12986.9|12966.9|12975.5|12963.5|12986.9|12967.2|12975.5|12963.5|3
1635260480000|2021-10-26 15:01:20|12973.1|12961.1|12973.1|12961.1|12974.3|12962.3|12973.1|12961.1|0
1635260490000|2021-10-26 15:01:30|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|12974.3|12962.3|0
1635260500000|2021-10-26 15:01:40|12976.8|12964.8|12976.8|12964.8|12976.8|12964.8|12976.7|12964.7|0
1635260510000|2021-10-26 15:01:50|12978|12966|12984.5|12964.5|12985.7|12966|12978|12963.2|0
1635260550000|2021-10-26 15:02:30|12983.3|12963.3|12984.5|12964.5|12984.5|12966|12978|12962|0
1635260560000|2021-10-26 15:02:40|12983.3|12963.3|12983.3|12963.3|12983.3|12963.3|12983.3|12963.3|0
1635260570000|2021-10-26 15:02:50|12979.2|12967.2|12982|12962|12982|12967.2|12979.2|12962|0
1635260580000|2021-10-26 15:03:00|12983.3|12963.3|12983.3|12963.3|12983.3|12963.3|12983.3|12963.3|0
1635260610000|2021-10-26 15:03:30|12985.7|12965.7|12985.7|12965.7|12985.7|12965.7|12985.7|12965.7|0
1635260620000|2021-10-26 15:03:40|12987|12967|12987|12967|12987|12967|12987|12967|0
1635260640000|2021-10-26 15:04:00|12989.4|12969.4|12985.5|12973.5|12989.4|12973.5|12985.5|12969.4|0
1635260670000|2021-10-26 15:04:30|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|0
1635260680000|2021-10-26 15:04:40|12990.4|12978.4|12990.4|12978.4|12990.4|12978.4|12990.4|12978.4|1
1635260710000|2021-10-26 15:05:10|12991.6|12979.6|12991.6|12979.6|12991.6|12979.6|12991.6|12979.6|0
1635260720000|2021-10-26 15:05:20|12988|12976|12987.9|12975.9|12991.8|12976|12987.9|12971.8|1
1635260730000|2021-10-26 15:05:30|12990.3|12978.3|12992.8|12980.8|12992.8|12980.8|12990.3|12978.3|0
1635260740000|2021-10-26 15:05:40|12994|12982|12994|12982|12994|12982|12992.8|12980.8|0
1635260750000|2021-10-26 15:05:50|12995.2|12983.2|12995.2|12983.2|12995.2|12983.2|12995.2|12983.2|0
1635260810000|2021-10-26 15:06:50|12997.7|12985.7|13002.6|12990.6|13002.6|12990.6|12997.7|12985.7|0
1635260820000|2021-10-26 15:07:00|13001.4|12989.4|13001.4|12989.4|13001.4|12989.4|13001.4|12989.4|0
1635260830000|2021-10-26 15:07:10|12998.9|12986.9|12996.4|12984.4|12998.9|12986.9|12996.4|12984.4|0
1635260840000|2021-10-26 15:07:20|12995.2|12983.2|12995.2|12983.2|12995.2|12983.2|12995.2|12983.2|0
1635260850000|2021-10-26 15:07:30|12996.4|12984.4|12995.2|12983.2|12996.4|12984.4|12995.2|12983.2|0
1635260860000|2021-10-26 15:07:40|12996.4|12984.4|12996.4|12984.4|12996.4|12984.4|12996.4|12984.4|0
1635260870000|2021-10-26 15:07:50|12997.7|12985.7|12995.2|12983.2|12998.9|12986.9|12995.2|12983.2|0
1635260880000|2021-10-26 15:08:00|12996.4|12984.4|12998.9|12986.9|12998.9|12986.9|12996.4|12984.4|0
1635260890000|2021-10-26 15:08:10|13000.1|12988.1|13000.1|12988.1|13000.1|12988.1|13000.1|12988.1|0
1635260900000|2021-10-26 15:08:20|12998.9|12986.9|13000.1|12988.1|13000.1|12988.1|12998.9|12986.9|5
1635260910000|2021-10-26 15:08:30|13004.2|12984.2|13004.2|12984.2|13004.2|12988.3|13000.3|12984.2|1
1635260930000|2021-10-26 15:08:50|13006.6|12986.6|13006.6|12986.6|13007.9|12987.9|13004.2|12984.2|0
1635260940000|2021-10-26 15:09:00|13009.1|12989.1|13007.9|12987.9|13009.1|12989.1|13007.9|12987.9|0
1635260970000|2021-10-26 15:09:30|13005.1|12993.1|13005.1|12993.1|13005.1|12993.1|13005.1|12993.1|0
1635261000000|2021-10-26 15:10:00|13003.9|12991.9|13003.9|12991.9|13003.9|12991.9|13003.9|12991.9|0
1635261010000|2021-10-26 15:10:10|13006.6|12986.6|13005.1|12993.1|13006.6|12993.1|13003.9|12986.6|0
1635261020000|2021-10-26 15:10:20|13006.4|12994.4|13007.6|12995.6|13007.6|12995.6|13006.4|12994.4|0
1635261030000|2021-10-26 15:10:30|13010.1|12998.1|13012.5|13000.5|13012.5|13000.5|13010.1|12998.1|1
1635261040000|2021-10-26 15:10:40|13013.7|13001.7|13013.7|13001.7|13015|13003|13013.7|13001.7|0
1635261050000|2021-10-26 15:10:50|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|0
1635261060000|2021-10-26 15:11:00|13013.7|13001.7|13013.7|13001.7|13013.7|13001.7|13013.7|13001.7|0
1635261070000|2021-10-26 15:11:10|13012.5|13000.5|13010|12998|13012.5|13000.5|13010|12998|3
1635261080000|2021-10-26 15:11:20|13011.3|12999.3|13012.4|13000.4|13012.5|13000.5|13011.3|12999.3|0
1635261090000|2021-10-26 15:11:30|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|0
1635261100000|2021-10-26 15:11:40|13012.7|12992.7|13012.7|12992.7|13012.7|12992.7|13012.7|12992.7|0
1635261110000|2021-10-26 15:11:50|13008.8|12996.8|13008.8|12996.8|13008.8|12996.8|13008.8|12996.8|0
1635261120000|2021-10-26 15:12:00|13011.2|12999.2|13012.5|13000.5|13012.5|13000.5|13011.2|12999.2|0
1635261130000|2021-10-26 15:12:10|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|0
1635261160000|2021-10-26 15:12:40|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|0
1635261170000|2021-10-26 15:12:50|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|1
1635261180000|2021-10-26 15:13:00|13012.5|13000.5|13011.2|12999.2|13012.5|13000.5|13011.2|12999.2|0
1635261190000|2021-10-26 15:13:10|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|0
1635261200000|2021-10-26 15:13:20|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|0
1635261220000|2021-10-26 15:13:40|13010|12998|13010|12998|13010|12998|13010|12998|0
1635261230000|2021-10-26 15:13:50|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|0
1635261240000|2021-10-26 15:14:00|13013.7|13001.7|13013.7|13001.7|13013.7|13001.7|13013.7|13001.7|0
1635261250000|2021-10-26 15:14:10|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|0
1635261260000|2021-10-26 15:14:20|13010|12998|13010|12998|13010|12998|13010|12998|0
1635261270000|2021-10-26 15:14:30|13010.1|12998.1|13012.5|13000.5|13012.5|13000.5|13010.1|12998.1|0
1635261290000|2021-10-26 15:14:50|13013.8|13001.8|13013.7|13001.7|13013.8|13001.8|13013.7|13001.7|0
1635261300000|2021-10-26 15:15:00|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|0
1635261310000|2021-10-26 15:15:10|13015|13003|13015|13003|13015|13003|13015|13003|0
1635261320000|2021-10-26 15:15:20|13016.2|13004.2|13016.2|13004.2|13016.2|13004.2|13016.2|13004.2|0
1635261330000|2021-10-26 15:15:30|13017.4|13005.4|13022.3|13010.3|13022.3|13010.3|13017.4|13005.4|4
1635261350000|2021-10-26 15:15:50|13019.8|13007.8|13022.3|13010.3|13022.3|13010.3|13019.8|13007.8|0
1635261360000|2021-10-26 15:16:00|13021.1|13009.1|13022.3|13010.3|13022.3|13010.3|13021.1|13009.1|0
1635261370000|2021-10-26 15:16:10|13021.1|13009.1|13021.1|13009.1|13021.1|13009.1|13021.1|13009.1|0
1635261390000|2021-10-26 15:16:30|13019.9|13007.9|13019.9|13007.9|13019.9|13007.9|13019.9|13007.9|0
1635261400000|2021-10-26 15:16:40|13018.7|13006.7|13018.7|13006.7|13018.7|13006.7|13018.7|13006.7|1
1635261410000|2021-10-26 15:16:50|13015|13003|13015|13003|13015|13003|13015|13003|0
1635261430000|2021-10-26 15:17:10|||||||||1
1635261450000|2021-10-26 15:17:30|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|0
1635261490000|2021-10-26 15:18:10|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|0
1635261520000|2021-10-26 15:18:40|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|13012.5|13000.5|0
1635261550000|2021-10-26 15:19:10|13013.8|13001.8|13015|13003|13015|13003|13012.6|13000.6|6
1635261560000|2021-10-26 15:19:20|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|0
1635261570000|2021-10-26 15:19:30|13012.6|13000.6|13015|13003|13015|13003|13012.6|13000.6|0
1635261580000|2021-10-26 15:19:40|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|0
1635261590000|2021-10-26 15:19:50|13015|13003|13017.4|13005.4|13017.5|13005.5|13015|13003|0
1635261600000|2021-10-26 15:20:00|13016.2|13004.2|13017.5|13005.5|13017.5|13005.5|13016.2|13004.2|0
1635261610000|2021-10-26 15:20:10|13017.4|13005.4|13018.7|13006.7|13018.7|13006.7|13017.4|13005.4|1
1635261630000|2021-10-26 15:20:30|13016.2|13004.2|13017.4|13005.4|13017.4|13005.4|13016.2|13004.2|0
1635261680000|2021-10-26 15:21:20|13017.5|13005.5|13017.5|13005.5|13017.5|13005.5|13017.5|13005.5|0
1635261720000|2021-10-26 15:22:00|13016.3|13004.3|13016.2|13004.2|13016.3|13004.3|13015|13003|2
1635261730000|2021-10-26 15:22:10|13017.5|13005.5|13018.7|13006.7|13018.7|13006.7|13017.5|13005.5|0
1635261740000|2021-10-26 15:22:20|13019.9|13007.9|13016.2|13004.2|13019.9|13007.9|13016.2|13004.2|0
1635261760000|2021-10-26 15:22:40|13018.7|13006.7|13018.7|13006.7|13018.7|13006.7|13018.7|13006.7|0
1635261770000|2021-10-26 15:22:50|13019.9|13007.9|13019.9|13007.9|13019.9|13007.9|13019.9|13007.9|0
1635261780000|2021-10-26 15:23:00|13018.7|13006.7|13018.7|13006.7|13018.7|13006.7|13018.7|13006.7|0
1635261790000|2021-10-26 15:23:10|13019.9|13007.9|13019.9|13007.9|13019.9|13007.9|13018.7|13006.7|1
1635261800000|2021-10-26 15:23:20|13018.7|13006.7|13018.7|13006.7|13018.7|13006.7|13018.7|13006.7|0
1635261820000|2021-10-26 15:23:40|13015|13003|13013.8|13001.8|13015|13003|13013.8|13001.8|0
1635261840000|2021-10-26 15:24:00|13012.6|13000.6|13012.6|13000.6|13012.6|13000.6|13012.6|13000.6|0
1635261860000|2021-10-26 15:24:20|13010.1|12998.1|13010.1|12998.1|13010.1|12998.1|13010.1|12998.1|0
1635261870000|2021-10-26 15:24:30|13008.9|12996.9|13008.9|12996.9|13008.9|12996.9|13008.9|12996.9|0
1635261890000|2021-10-26 15:24:50|13005.2|12993.2|13005.2|12993.2|13005.2|12993.2|13004|12992|0
1635261900000|2021-10-26 15:25:00|13002.8|12990.8|13004|12992|13005.2|12993.2|13002.8|12990.8|0
1635261910000|2021-10-26 15:25:10|13005.2|12993.2|13004|12992|13005.2|12993.2|13004|12992|0
1635261930000|2021-10-26 15:25:30|13002.8|12990.8|13002.8|12990.8|13002.8|12990.8|13002.8|12990.8|0
1635261940000|2021-10-26 15:25:40|13004|12992|13004|12992|13004|12992|13004|12992|0
1635261960000|2021-10-26 15:26:00|13005.3|12993.3|13005.3|12993.3|13005.3|12993.3|13005.3|12993.3|0
1635261970000|2021-10-26 15:26:10|13007.7|12995.7|13007.7|12995.7|13007.7|12995.7|13007.7|12995.7|3
1635261990000|2021-10-26 15:26:30|13005.3|12993.3|13005.3|12993.3|13005.3|12993.3|13005.3|12993.3|0
1635262000000|2021-10-26 15:26:40|13010.1|12998.1|13010.1|12998.1|13010.1|12998.1|13010.1|12998.1|0
1635262030000|2021-10-26 15:27:10|13008.9|12996.9|13007.7|12995.7|13008.9|12996.9|13007.7|12995.7|0
1635262060000|2021-10-26 15:27:40|13005.3|12993.3|13007.7|12995.7|13007.7|12995.7|13005.3|12993.3|2
1635262080000|2021-10-26 15:28:00|13008.9|12996.9|13008.9|12996.9|13008.9|12996.9|13008.9|12996.9|0
1635262090000|2021-10-26 15:28:10|13010.2|12998.2|13010.2|12998.2|13010.2|12998.2|13010.2|12998.2|0
1635262130000|2021-10-26 15:28:50|13006.5|12994.5|13007.7|12995.7|13007.7|12995.7|13006.5|12994.5|0
1635262200000|2021-10-26 15:30:00|13010.2|12998.2|13010.2|12998.2|13010.2|12998.2|13010.2|12998.2|0
1635262210000|2021-10-26 15:30:10|13008.9|12996.9|13008.9|12996.9|13008.9|12996.9|13008.9|12996.9|0
1635262230000|2021-10-26 15:30:30|13007.7|12995.7|13007.7|12995.7|13007.7|12995.7|13007.7|12995.7|0
1635262340000|2021-10-26 15:32:20|||||||||2
1635262350000|2021-10-26 15:32:30|13006.5|12994.5|13006.5|12994.5|13006.5|12994.5|13006.5|12994.5|0
1635262380000|2021-10-26 15:33:00|13007.7|12995.7|13007.7|12995.7|13007.7|12995.7|13007.7|12995.7|0
1635262390000|2021-10-26 15:33:10|||||||||2
1635262510000|2021-10-26 15:35:10|13005.3|12993.3|13005.3|12993.3|13005.3|12993.3|13005.3|12993.3|0
1635262530000|2021-10-26 15:35:30|13007.7|12995.7|13007.7|12995.7|13007.7|12995.7|13007.7|12995.7|0
1635262560000|2021-10-26 15:36:00|13011.4|12999.4|13012.7|13000.7|13012.7|13000.7|13011.4|12999.4|0
1635262570000|2021-10-26 15:36:10|13015.1|13003.1|13015.1|13003.1|13015.1|13003.1|13015.1|13003.1|2
1635262580000|2021-10-26 15:36:20|13013.9|13001.9|13013.9|13001.9|13013.9|13001.9|13013.9|13001.9|3
1635262590000|2021-10-26 15:36:30|13015.1|13003.1|13015.1|13003.1|13015.1|13003.1|13015.1|13003.1|12
1635262600000|2021-10-26 15:36:40|13016.4|13004.4|13016.4|13004.4|13016.4|13004.4|13016.4|13004.4|2
1635262620000|2021-10-26 15:37:00|13015.2|13003.2|13015.2|13003.2|13015.2|13003.2|13015.2|13003.2|0
1635262630000|2021-10-26 15:37:10|13013.9|13001.9|13017.6|13005.6|13017.6|13005.6|13013.9|13001.9|0
1635262640000|2021-10-26 15:37:20|13011.5|12999.5|13011.5|12999.5|13011.5|12999.5|13011.5|12999.5|0
1635262650000|2021-10-26 15:37:30|13012.7|13000.7|13011.5|12999.5|13012.7|13000.7|13011.5|12999.5|0
1635262660000|2021-10-26 15:37:40|13010.3|12998.3|13010.3|12998.3|13010.3|12998.3|13010.3|12998.3|0
1635262670000|2021-10-26 15:37:50|13013|12993|13013|12993|13013|12993|13013|12993|0
1635262680000|2021-10-26 15:38:00|13011.8|12991.8|13011.8|12991.8|13011.8|12991.8|13011.8|12991.8|0
1635262740000|2021-10-26 15:39:00|13017.9|12997.9|13015.2|13003.2|13017.9|13003.2|13015.2|12997.9|0
1635262750000|2021-10-26 15:39:10|13019.2|12999.2|13014|13002|13019.2|13002|13014|12997.9|0
1635262770000|2021-10-26 15:39:30|13007.8|12995.8|13011.8|12991.8|13011.8|12995.8|13007.8|12991.8|0
1635262800000|2021-10-26 15:40:00|||||||||5
1635262810000|2021-10-26 15:40:10|13005.4|12993.4|13005.4|12993.4|13005.4|12993.4|13005.4|12993.4|0
1635262830000|2021-10-26 15:40:30|13004.1|12992.1|13005.4|12993.4|13005.4|12993.4|13004.1|12992.1|5
1635262840000|2021-10-26 15:40:40|13004.1|12992.1|13004.1|12992.1|13004.1|12992.1|13004.1|12992.1|0
1635262870000|2021-10-26 15:41:10|13002.9|12990.9|13002.9|12990.9|13002.9|12990.9|13002.9|12990.9|0
1635262880000|2021-10-26 15:41:20|13000.5|12988.5|13000.5|12988.5|13000.5|12988.5|13000.5|12988.5|0
1635262890000|2021-10-26 15:41:30|13001.7|12989.7|13000.5|12988.5|13001.7|12989.7|13000.5|12988.5|0
1635262900000|2021-10-26 15:41:40|13001.7|12989.7|13001.7|12989.7|13001.7|12989.7|13001.7|12989.7|0
1635262910000|2021-10-26 15:41:50|13000.5|12988.5|13001.7|12989.7|13001.7|12989.7|13000.5|12988.5|0
1635262930000|2021-10-26 15:42:10|13000.5|12988.5|13000.5|12988.5|13000.5|12988.5|13000.5|12988.5|0
1635262960000|2021-10-26 15:42:40|13002.9|12990.9|13002.9|12990.9|13002.9|12990.9|13002.9|12990.9|0
1635262990000|2021-10-26 15:43:10|13005.4|12993.4|13009.3|12989.3|13009.3|12993.4|13005.4|12989.3|5
1635263040000|2021-10-26 15:44:00|13008|12988|13008|12988|13008|12988|13008|12988|0
1635263050000|2021-10-26 15:44:10|13009.3|12989.3|13008|12988|13009.3|12989.3|13006.8|12986.8|0
1635263060000|2021-10-26 15:44:20|13008.1|12988.1|13009.3|12989.3|13009.3|12989.3|13008.1|12988.1|0
1635263070000|2021-10-26 15:44:30|13010.5|12990.5|13010.5|12990.5|13010.5|12990.5|13009.3|12989.3|0
1635263080000|2021-10-26 15:44:40|13009.3|12989.3|13009.3|12989.3|13009.3|12989.3|13009.3|12989.3|0
1635263090000|2021-10-26 15:44:50|13010.5|12990.5|13009.3|12989.3|13010.5|12990.5|13009.3|12989.3|0
1635263100000|2021-10-26 15:45:00|13010.5|12990.5|13010.5|12990.5|13010.5|12990.5|13010.5|12990.5|0
1635263130000|2021-10-26 15:45:30|13009.3|12989.3|13011.8|12991.8|13011.8|12991.8|13009.3|12989.3|0
1635263140000|2021-10-26 15:45:40|13010.2|12998.2|13010.2|12998.2|13010.2|12998.2|13010.2|12998.2|0
1635263170000|2021-10-26 15:46:10|13012.7|13000.7|13012.7|13000.7|13012.7|13000.7|13012.7|13000.7|0
1635263200000|2021-10-26 15:46:40|13011.5|12999.5|13013|12993|13013|12999.5|13010.2|12993|0
1635263210000|2021-10-26 15:46:50|13011.8|12991.8|13011.8|12991.8|13011.8|12991.8|13011.8|12991.8|0
1635263220000|2021-10-26 15:47:00|13010.2|12998.2|13016.4|13004.4|13016.4|13004.4|13010.2|12998.2|0
1635263230000|2021-10-26 15:47:10|13015.2|13003.2|13016.4|13004.4|13016.4|13004.4|13015.2|13003.2|0
1635263240000|2021-10-26 15:47:20|13017.7|13005.7|13018.9|13006.9|13020.1|13008.1|13017.7|13005.7|1
1635263250000|2021-10-26 15:47:30|13020.2|13008.2|13024.1|13004.1|13024.1|13008.2|13018.9|13004.1|6
1635263290000|2021-10-26 15:48:10|13022.8|13002.8|13024.1|13004.1|13024.1|13004.1|13022.8|13002.8|0
1635263300000|2021-10-26 15:48:20|13022.8|13002.8|13022.8|13002.8|13022.8|13002.8|13022.8|13002.8|0
1635263310000|2021-10-26 15:48:30|13024.1|13004.1|13024.1|13004.1|13024.1|13004.1|13024.1|13004.1|0
1635263340000|2021-10-26 15:49:00|13022.9|13002.9|13024.1|13004.1|13024.1|13004.1|13022.8|13002.8|0
1635263350000|2021-10-26 15:49:10|13022.8|13002.8|13022.8|13002.8|13022.8|13002.8|13022.8|13002.8|0
1635263360000|2021-10-26 15:49:20|13024.1|13004.1|13024.1|13004.1|13024.1|13004.1|13024.1|13004.1|0
1635263380000|2021-10-26 15:49:40|13022.8|13002.8|13022.8|13002.8|13022.8|13002.8|13022.8|13002.8|0
1635263400000|2021-10-26 15:50:00|13024.1|13004.1|13024.1|13004.1|13024.1|13004.1|13024.1|13004.1|0
1635263410000|2021-10-26 15:50:10|13021.6|13001.6|13021.6|13001.6|13021.6|13001.6|13021.6|13001.6|0
1635263430000|2021-10-26 15:50:30|13022.9|13002.9|13021.6|13001.6|13024.1|13004.1|13021.6|13001.6|0
1635263440000|2021-10-26 15:50:40|13022.9|13002.9|13022.8|13002.8|13022.9|13002.9|13022.8|13002.8|0
1635263450000|2021-10-26 15:50:50|13022.9|13002.9|13022.9|13002.9|13022.9|13002.9|13022.9|13002.9|0
1635263460000|2021-10-26 15:51:00|13024.1|13004.1|13022.9|13002.9|13024.1|13004.1|13022.9|13002.9|0
1635263530000|2021-10-26 15:52:10|13021.6|13001.6|13021.6|13001.6|13021.6|13001.6|13021.6|13001.6|0
1635263560000|2021-10-26 15:52:40|13022.8|13002.8|13022.8|13002.8|13022.8|13002.8|13022.8|13002.8|0
1635263580000|2021-10-26 15:53:00|13016.7|12996.7|13016.7|12996.7|13016.7|12996.7|13016.7|12996.7|0
1635263600000|2021-10-26 15:53:20|13017.9|12997.9|13020.4|13000.4|13020.4|13000.4|13017.9|12997.9|0
1635263670000|2021-10-26 15:54:30|13022.8|13002.8|13021.6|13001.6|13022.8|13002.8|13021.6|13001.6|0
1635263690000|2021-10-26 15:54:50|13019.2|12999.2|13022.8|13002.8|13022.8|13002.8|13019.2|12999.2|0
1635263700000|2021-10-26 15:55:00|13024.1|13004.1|13024.1|13004.1|13024.1|13004.1|13024.1|13004.1|0
1635263720000|2021-10-26 15:55:20|13024|13004|13022.8|13002.8|13024|13004|13022.8|13002.8|0
1635263730000|2021-10-26 15:55:30|13024.1|13004.1|13024.1|13004.1|13024.1|13004.1|13024.1|13004.1|0
1635263740000|2021-10-26 15:55:40|13027.8|12997.8|13025.4|13005.4|13027.8|13005.4|13022.9|12997.8|0
1635263820000|2021-10-26 15:57:00|13022.9|13002.9|13022.9|13002.9|13022.9|13002.9|13022.9|13002.9|0
1635263830000|2021-10-26 15:57:10|13021.7|13001.7|13021.7|13001.7|13021.7|13001.7|13021.7|13001.7|0
1635263860000|2021-10-26 15:57:40|13024.2|13004.2|13024.2|13004.2|13024.2|13004.2|13024.2|13004.2|0
1635263880000|2021-10-26 15:58:00|13026.6|13006.6|13026.6|13006.6|13026.6|13006.6|13026.6|13006.6|0
1635263910000|2021-10-26 15:58:30|13025.4|13005.4|13026.6|13006.6|13026.6|13006.6|13025.4|13005.4|0
1635263920000|2021-10-26 15:58:40|13019.3|12999.3|13024.2|12994.2|13024.2|12999.3|13019.3|12993|0
1635263940000|2021-10-26 15:59:00|13023|12993|13023|12993|13023|12993|13023|12993|0
1635263950000|2021-10-26 15:59:10|13024.2|12994.2|13024.2|12994.2|13024.2|12994.2|13024.2|12994.2|0
1635263970000|2021-10-26 15:59:30|13023|12993|13020.5|12990.5|13023|12993|13020.5|12990.5|0
1635264000000|2021-10-26 16:00:00|13019.3|12989.3|13018.1|12988.1|13019.3|12991.8|13011.8|12988.1|0
1635264010000|2021-10-26 16:00:10|13019.3|12989.3|13019.3|12989.3|13019.3|12989.3|13019.3|12989.3|0
1635264020000|2021-10-26 16:00:20|13020.5|12990.5|13023|12993|13023|12993|13020.5|12990.5|0
1635264030000|2021-10-26 16:00:30|13020.5|12990.5|13020.5|12990.5|13020.5|12990.5|13020.5|12990.5|0
1635264040000|2021-10-26 16:00:40|13019.3|12989.3|13019.3|12989.3|13019.3|12989.3|13019.3|12989.3|0
1635264070000|2021-10-26 16:01:10|13014.3|12994.3|13014.3|12994.3|13014.3|12994.3|13014.3|12994.3|0
1635264080000|2021-10-26 16:01:20|13013.1|12993.1|13013.1|12993.1|13013.1|12993.1|13013.1|12993.1|0
1635264090000|2021-10-26 16:01:30|13011.8|12991.8|13009.4|12989.4|13011.8|12991.8|13009.4|12989.4|0
1635264120000|2021-10-26 16:02:00|13008.2|12988.2|13009.4|12989.4|13009.4|12989.4|13008.2|12988.2|0
1635264130000|2021-10-26 16:02:10|13006.9|12986.9|13006.9|12986.9|13006.9|12986.9|13006.9|12986.9|0
1635264140000|2021-10-26 16:02:20|13008.1|12988.1|13006.9|12986.9|13008.1|12988.1|13006.9|12986.9|0
1635264160000|2021-10-26 16:02:40|13008.2|12988.2|13006.9|12986.9|13008.2|12988.2|13006.9|12986.9|0
1635264170000|2021-10-26 16:02:50|13008.2|12988.2|13005.7|12985.7|13008.2|12988.2|13004.5|12984.5|0
1635264180000|2021-10-26 16:03:00|13008.2|12988.2|13008.2|12988.2|13008.2|12988.2|13008.2|12988.2|0
1635264190000|2021-10-26 16:03:10|13009.4|12989.4|13006.9|12986.9|13009.4|12989.4|13006.9|12986.9|0
1635264240000|2021-10-26 16:04:00|13005.7|12985.7|13005.7|12985.7|13005.7|12985.7|13005.7|12985.7|0
1635264250000|2021-10-26 16:04:10|13006.9|12986.9|13010.6|12990.6|13010.6|12990.6|13006.9|12986.9|0
1635264260000|2021-10-26 16:04:20|13008.2|12988.2|13008.2|12988.2|13008.2|12988.2|13008.2|12988.2|0
1635264280000|2021-10-26 16:04:40|13007|12987|13007|12987|13007|12987|13007|12987|0
1635264290000|2021-10-26 16:04:50|13005.7|12985.7|13004.5|12984.5|13005.7|12985.7|13004.5|12984.5|0
1635264300000|2021-10-26 16:05:00|13005.7|12985.7|13005.7|12985.7|13005.7|12985.7|13005.7|12985.7|0
1635264310000|2021-10-26 16:05:10|13004.5|12984.5|13005.7|12985.7|13005.7|12985.7|13004.5|12984.5|0
1635264330000|2021-10-26 16:05:30|13007|12987|13005.7|12985.7|13007|12987|13004.5|12984.5|0
1635264350000|2021-10-26 16:05:50|13004.5|12984.5|13005.7|12985.7|13005.7|12985.7|13004.5|12984.5|0
1635264370000|2021-10-26 16:06:10|13004.5|12984.5|13004.5|12984.5|13004.5|12984.5|13004.5|12984.5|0
1635264380000|2021-10-26 16:06:20|13005.7|12985.7|13005.7|12985.7|13005.7|12985.7|13005.7|12985.7|0
1635264390000|2021-10-26 16:06:30|13007|12987|13007|12987|13007|12987|13007|12987|0
1635264400000|2021-10-26 16:06:40|13005.7|12985.7|13004.5|12984.5|13005.7|12985.7|13004.5|12984.5|0
1635264420000|2021-10-26 16:07:00|13003.3|12983.3|13003.3|12983.3|13003.3|12983.3|13003.3|12983.3|0
1635264430000|2021-10-26 16:07:10|13004.5|12984.5|13003.3|12983.3|13004.5|12984.5|13003.3|12983.3|0
1635264450000|2021-10-26 16:07:30|13004.5|12984.5|13004.5|12984.5|13004.5|12984.5|13004.5|12984.5|0
1635264490000|2021-10-26 16:08:10|13005.7|12985.7|13005.7|12985.7|13005.7|12985.7|13005.7|12985.7|0
1635264500000|2021-10-26 16:08:20|13004.5|12984.5|13003.2|12983.2|13004.5|12984.5|13003.2|12983.2|0
1635264540000|2021-10-26 16:09:00|12999.5|12987.5|12999.5|12987.5|12999.5|12987.5|12999.5|12987.5|7
1635264550000|2021-10-26 16:09:10|||||||||1
1635264580000|2021-10-26 16:09:40|13000.7|12988.7|13001.9|12989.9|13001.9|12989.9|13000.7|12988.7|0
1635264590000|2021-10-26 16:09:50|||||||||1
1635264600000|2021-10-26 16:10:00|13003.1|12991.1|13003.1|12991.1|13003.1|12991.1|13003.1|12991.1|4
1635264620000|2021-10-26 16:10:20|13003.2|12991.2|13003.2|12991.2|13003.2|12991.2|13003.2|12991.2|3
1635264640000|2021-10-26 16:10:40|13010.6|12998.6|13010.6|12998.6|13010.6|12998.6|13010.6|12998.6|0
1635264650000|2021-10-26 16:10:50|||||||||6
1635264660000|2021-10-26 16:11:00|13013.1|13001.1|13013.1|13001.1|13013.1|13001.1|13013.1|13001.1|0
1635264670000|2021-10-26 16:11:10|13015.5|13003.5|13015.5|13003.5|13015.5|13003.5|13015.5|13003.5|0
1635264680000|2021-10-26 16:11:20|13016.7|13004.7|13016.7|13004.7|13016.7|13004.7|13016.7|13004.7|0
1635264690000|2021-10-26 16:11:30|13015.5|13003.5|13015.5|13003.5|13015.5|13003.5|13015.5|13003.5|10
1635264750000|2021-10-26 16:12:30|13016.7|13004.7|13016.7|13004.7|13016.7|13004.7|13016.7|13004.7|0
1635264780000|2021-10-26 16:13:00|13018|13006|13016.7|13004.7|13018|13006|13016.7|13004.7|0
1635264810000|2021-10-26 16:13:30|13018|13006|13018|13006|13018|13006|13018|13006|0
1635264820000|2021-10-26 16:13:40|13020.4|13008.4|13021.6|13009.6|13022.9|13010.9|13020.4|13008.4|0
1635264830000|2021-10-26 16:13:50|13020.4|13008.4|13020.4|13008.4|13020.5|13008.5|13020.4|13008.4|11
1635264840000|2021-10-26 16:14:00|13020.3|13008.3|13021.7|13001.7|13024.2|13008.3|13020.3|13001.7|0
1635264850000|2021-10-26 16:14:10|13023|13003|13026.7|13006.7|13026.7|13006.7|13023|13003|0
1635264860000|2021-10-26 16:14:20|13025.4|13005.4|13025.4|13005.4|13025.4|13005.4|13025.4|13005.4|0
1635264870000|2021-10-26 16:14:30|13026.7|13006.7|13026.8|13006.8|13026.8|13006.8|13026.7|13006.7|0
1635264900000|2021-10-26 16:15:00|13025.5|13005.5|13025.5|13005.5|13026.8|13006.8|13025.5|13005.5|0
1635264910000|2021-10-26 16:15:10|13026.8|13006.8|13026.8|13006.8|13026.8|13006.8|13024.3|13004.3|0
1635264920000|2021-10-26 16:15:20|13025.5|13005.5|13026.8|13006.8|13026.8|13006.8|13025.5|13005.5|0
1635264940000|2021-10-26 16:15:40|13025.5|13005.5|13026.8|13006.8|13026.8|13006.8|13025.5|13005.5|0
1635264970000|2021-10-26 16:16:10|13032.6|13020.6|13035.4|13015.4|13035.4|13020.6|13030.2|13012.9|1
1635264980000|2021-10-26 16:16:20|13034.2|13014.2|13033|13013|13034.2|13014.2|13033|13013|0
1635264990000|2021-10-26 16:16:30|13031.7|13011.7|13034.2|13014.2|13034.2|13014.2|13031.7|13011.7|0
1635265000000|2021-10-26 16:16:40|13031.7|13011.7|13031.7|13011.7|13031.7|13011.7|13031.7|13011.7|2
1635265010000|2021-10-26 16:16:50|13034.2|13014.2|13034.2|13014.2|13034.2|13014.2|13034.2|13014.2|0
1635265020000|2021-10-26 16:17:00|13032.7|13020.7|13032.7|13020.7|13032.7|13020.7|13032.7|13020.7|0
1635265030000|2021-10-26 16:17:10|13033.9|13021.9|13044.2|13024.2|13046.7|13026.7|13033.9|13021.9|3
1635265040000|2021-10-26 16:17:20|13046.7|13026.7|13046.7|13026.7|13051.7|13029.1|13046.7|13021.7|0
1635265050000|2021-10-26 16:17:30|13046.8|13026.8|13046.8|13026.8|13046.8|13026.8|13046.8|13026.8|0
1635265080000|2021-10-26 16:18:00|13047.7|13035.7|13047.7|13035.7|13047.7|13035.7|13047.7|13035.7|0
1635265090000|2021-10-26 16:18:10|13055.1|13043.1|13060.1|13048.1|13060.1|13048.1|13055.1|13043.1|1
1635265100000|2021-10-26 16:18:20|13058.9|13046.9|13058.8|13046.8|13060.1|13048.1|13058.8|13046.8|0
1635265110000|2021-10-26 16:18:30|13057.6|13045.6|13057.6|13045.6|13060.1|13048.1|13057.6|13045.6|0
1635265120000|2021-10-26 16:18:40|13058.9|13046.9|13069.1|13039.1|13069.1|13049.3|13058.9|13039.1|6
1635265130000|2021-10-26 16:18:50|13071.6|13041.6|13075.3|13055.3|13081.4|13056.5|13071.6|13041.6|0
1635265140000|2021-10-26 16:19:00|13080.2|13050.2|13080.3|13050.3|13081.5|13056.5|13076.5|13050.2|0
1635265150000|2021-10-26 16:19:10|13079|13049|13080.3|13050.3|13080.3|13050.3|13079|13049|0
1635265170000|2021-10-26 16:19:30|13079|13049|13073.1|13053.1|13079|13053.1|13073.1|13046.6|2
1635265180000|2021-10-26 16:19:40|13071.8|13051.8|13071.8|13051.8|13071.8|13051.8|13071.8|13051.8|0
1635265200000|2021-10-26 16:20:00|13074.3|13054.3|13074.3|13054.3|13074.3|13054.3|13074.3|13054.3|0
1635265220000|2021-10-26 16:20:20|13081.6|13051.6|13081.6|13051.6|13081.6|13051.6|13081.6|13051.6|0
1635265230000|2021-10-26 16:20:30|13082.9|13052.9|13082.9|13052.9|13082.9|13052.9|13082.9|13052.9|1
1635265240000|2021-10-26 16:20:40|13078|13058|13076.8|13056.8|13078|13058|13076.8|13056.8|0
1635265250000|2021-10-26 16:20:50|13086.5|13066.5|13091.6|13061.6|13091.6|13066.6|13086.5|13061.6|0
1635265260000|2021-10-26 16:21:00|13089.1|13059.1|13089.2|13059.2|13089.2|13059.2|13089.1|13059.1|1
1635265270000|2021-10-26 16:21:10|13089.1|13059.1|13089.1|13059.1|13089.1|13059.1|13089.1|13059.1|0
1635265280000|2021-10-26 16:21:20|13091.5|13061.5|13091.6|13061.6|13091.6|13061.6|13091.5|13061.5|3
1635265310000|2021-10-26 16:21:50|13090.4|13060.4|13090.4|13060.4|13090.4|13060.4|13090.4|13060.4|0
1635265320000|2021-10-26 16:22:00|13086.7|13056.7|13086.7|13056.7|13086.7|13056.7|13086.7|13056.7|0
1635265330000|2021-10-26 16:22:10|13081.8|13051.8|13081.7|13051.7|13081.8|13051.8|13081.7|13051.7|0
1635265340000|2021-10-26 16:22:20|13079.2|13049.2|13079.2|13049.2|13079.2|13049.2|13076.7|13046.7|0
1635265350000|2021-10-26 16:22:30|13081.6|13051.6|13086.6|13056.6|13086.6|13056.6|13081.6|13051.6|0
1635265360000|2021-10-26 16:22:40|13087.8|13057.8|13087.8|13057.8|13089.1|13059.1|13087.8|13057.8|0
1635265370000|2021-10-26 16:22:50|13086.6|13056.6|13086.6|13056.6|13086.6|13056.6|13086.6|13056.6|0
1635265380000|2021-10-26 16:23:00|13084.2|13054.2|13084.1|13054.1|13084.2|13054.2|13082.9|13052.9|0
1635265390000|2021-10-26 16:23:10|13082.9|13052.9|13082.9|13052.9|13082.9|13052.9|13082.9|13052.9|0
1635265410000|2021-10-26 16:23:30|13081.7|13051.7|13080.4|13050.4|13081.7|13051.7|13080.4|13050.4|0
1635265420000|2021-10-26 16:23:40|13079.2|13049.2|13078|13048|13079.2|13049.2|13078|13048|0
1635265430000|2021-10-26 16:23:50|13074.3|13044.3|13076.7|13046.7|13076.7|13046.7|13074.3|13044.3|0
1635265440000|2021-10-26 16:24:00|13075.5|13045.5|13074.2|13044.2|13075.5|13045.5|13074.2|13044.2|0
1635265460000|2021-10-26 16:24:20|13076.7|13046.7|13077.9|13047.9|13077.9|13047.9|13076.7|13046.7|0
1635265470000|2021-10-26 16:24:30|13079.2|13049.2|13079.2|13049.2|13079.2|13049.2|13079.2|13049.2|0
1635265500000|2021-10-26 16:25:00|13075.5|13045.5|13071.8|13041.8|13075.5|13045.5|13071.8|13041.8|0
1635265510000|2021-10-26 16:25:10|13073|13043|13073|13043|13074.3|13044.3|13071.8|13041.8|0
1635265520000|2021-10-26 16:25:20|13069.3|13039.3|13071.8|13041.8|13074.3|13044.3|13069.3|13039.3|0
1635265530000|2021-10-26 16:25:30|13069.4|13039.4|13071.8|13041.8|13074.3|13044.3|13069.4|13039.4|0
1635265540000|2021-10-26 16:25:40|13073|13043|13073|13043|13073|13043|13073|13043|0
1635265550000|2021-10-26 16:25:50|13071.8|13041.8|13073|13043|13074.3|13044.3|13071.8|13041.8|0
1635265560000|2021-10-26 16:26:00|13074.3|13044.3|13073|13043|13074.3|13044.3|13071.8|13041.8|0
1635265570000|2021-10-26 16:26:10|13074.3|13044.3|13073|13043|13074.3|13044.3|13073|13043|0
1635265580000|2021-10-26 16:26:20|13071.8|13041.8|13070.6|13040.6|13073|13043|13070.6|13040.6|0
1635265590000|2021-10-26 16:26:30|13071.8|13041.8|13066.9|13036.9|13071.8|13041.8|13066.9|13036.9|0
1635265600000|2021-10-26 16:26:40|13069.3|13039.3|13069.4|13039.4|13069.4|13039.4|13069.3|13039.3|0
1635265610000|2021-10-26 16:26:50|13070.6|13040.6|13070.6|13040.6|13070.6|13040.6|13069.4|13039.4|0
1635265620000|2021-10-26 16:27:00|13069.4|13039.4|13068.1|13038.1|13069.4|13039.4|13066.9|13036.9|0
1635265630000|2021-10-26 16:27:10|13068.2|13038.2|13068.2|13038.2|13068.2|13038.2|13068.2|13038.2|0
1635265650000|2021-10-26 16:27:30|13071.8|13041.8|13071.8|13041.8|13071.8|13041.8|13071.8|13041.8|0
1635265660000|2021-10-26 16:27:40|13073.1|13043.1|13073.1|13043.1|13073.1|13043.1|13073.1|13043.1|0
1635265680000|2021-10-26 16:28:00|13074.3|13044.3|13079.2|13049.2|13079.2|13049.2|13074.3|13044.3|0
1635265690000|2021-10-26 16:28:10|13076.7|13046.7|13075.5|13045.5|13076.7|13046.7|13075.5|13045.5|0
1635265710000|2021-10-26 16:28:30|13073.1|13043.1|13073.1|13043.1|13073.1|13043.1|13073.1|13043.1|0
1635265730000|2021-10-26 16:28:50|13076.7|13046.7|13075.5|13045.5|13076.7|13046.7|13075.5|13045.5|0
1635265740000|2021-10-26 16:29:00|13074.3|13044.3|13076.7|13046.7|13076.7|13046.7|13074.3|13044.3|0
1635265750000|2021-10-26 16:29:10|13075.5|13045.5|13075.5|13045.5|13075.5|13045.5|13075.5|13045.5|0
1635265770000|2021-10-26 16:29:30|13071.9|13041.9|13074.3|13044.3|13074.3|13044.3|13071.9|13041.9|0
1635265800000|2021-10-26 16:30:00|13071.9|13041.9|13071.9|13041.9|13071.9|13041.9|13071.9|13041.9|0
1635265810000|2021-10-26 16:30:10|13074.3|13044.3|13074.3|13044.3|13074.3|13044.3|13074.3|13044.3|0
1635265830000|2021-10-26 16:30:30|13071.9|13041.9|13071.9|13041.9|13071.9|13041.9|13071.9|13041.9|0
1635265840000|2021-10-26 16:30:40|13073.1|13043.1|13073.1|13043.1|13073.1|13043.1|13073.1|13043.1|0
1635265890000|2021-10-26 16:31:30|13074.3|13044.3|13080.5|13050.5|13080.5|13050.5|13074.3|13044.3|0
1635265900000|2021-10-26 16:31:40|13081.7|13051.7|13081.7|13051.7|13081.7|13051.7|13081.7|13051.7|0
1635265910000|2021-10-26 16:31:50|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|0
1635265960000|2021-10-26 16:32:40|13079.3|13049.3|13079.3|13049.3|13079.3|13049.3|13079.3|13049.3|0
1635265980000|2021-10-26 16:33:00|13084.2|13054.2|13084.2|13054.2|13084.2|13054.2|13084.2|13054.2|0
1635265990000|2021-10-26 16:33:10|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|0
1635266010000|2021-10-26 16:33:30|13080.6|13050.6|13080.6|13050.6|13080.6|13050.6|13080.6|13050.6|0
1635266020000|2021-10-26 16:33:40|13079.4|13049.4|13079.4|13049.4|13079.4|13049.4|13079.4|13049.4|0
1635266040000|2021-10-26 16:34:00|13076.9|13046.9|13076.9|13046.9|13076.9|13046.9|13076.9|13046.9|0
1635266050000|2021-10-26 16:34:10|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|0
1635266080000|2021-10-26 16:34:40|13083|13053|13083|13053|13083|13053|13083|13053|0
1635266090000|2021-10-26 16:34:50|13081.8|13051.8|13080.6|13050.6|13081.8|13051.8|13080.6|13050.6|0
1635266100000|2021-10-26 16:35:00|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|0
1635266120000|2021-10-26 16:35:20|13080.6|13050.6|13080.6|13050.6|13080.6|13050.6|13080.6|13050.6|0
1635266130000|2021-10-26 16:35:30|13081.8|13051.8|13080.6|13050.6|13081.8|13051.8|13080.6|13050.6|0
1635266150000|2021-10-26 16:35:50|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|0
1635266170000|2021-10-26 16:36:10|13083|13053|13083|13053|13083|13053|13083|13053|0
1635266190000|2021-10-26 16:36:30|13084.3|13054.3|13084.3|13054.3|13084.3|13054.3|13084.3|13054.3|0
1635266200000|2021-10-26 16:36:40|13084.4|13054.4|13084.4|13054.4|13084.4|13054.4|13084.4|13054.4|6
1635266210000|2021-10-26 16:36:50|13086.8|13056.8|13086.8|13056.8|13088|13058|13086.8|13056.8|2
1635266220000|2021-10-26 16:37:00|13088|13058|13089.3|13059.3|13090.5|13060.5|13088|13058|0
1635266230000|2021-10-26 16:37:10|13086.8|13056.8|13086.8|13056.8|13086.8|13056.8|13086.8|13056.8|8
1635266240000|2021-10-26 16:37:20|13086.7|13056.7|13089.2|13059.2|13089.2|13059.2|13086.7|13056.7|0
1635266250000|2021-10-26 16:37:30|13089.1|13059.1|13090.4|13060.4|13091.6|13061.6|13089.1|13059.1|0
1635266260000|2021-10-26 16:37:40|13089.1|13059.1|13079.9|13067.9|13089.1|13067.9|13079.9|13059.1|0
1635266270000|2021-10-26 16:37:50|13078.7|13066.7|13078.7|13066.7|13078.7|13066.7|13078.7|13066.7|0
1635266280000|2021-10-26 16:38:00|13077.4|13065.4|13076.2|13064.2|13077.4|13065.4|13076.2|13064.2|0
1635266290000|2021-10-26 16:38:10|13085.4|13055.4|13086.6|13056.6|13086.6|13056.6|13085.4|13055.4|0
1635266300000|2021-10-26 16:38:20|13086.7|13056.7|13091.7|13061.7|13091.7|13061.7|13086.7|13056.7|5
1635266310000|2021-10-26 16:38:30|13091.8|13061.8|13082.4|13070.4|13091.8|13070.4|13082.4|13061.8|3
1635266320000|2021-10-26 16:38:40|13091.7|13061.7|13091.7|13061.7|13091.7|13061.7|13091.7|13061.7|2
1635266330000|2021-10-26 16:38:50|13091.6|13061.6|13091.6|13061.6|13091.6|13061.6|13091.6|13061.6|0
1635266340000|2021-10-26 16:39:00|13086.5|13066.5|13086.5|13066.5|13086.5|13066.5|13086.5|13066.5|0
1635266370000|2021-10-26 16:39:30|13080|13068|13080|13068|13080|13068|13080|13068|0
1635266380000|2021-10-26 16:39:40|13084|13064|13084|13064|13084|13064|13084|13064|0
1635266390000|2021-10-26 16:39:50|13081.5|13061.5|13081.5|13061.5|13081.5|13061.5|13081.5|13061.5|0
1635266400000|2021-10-26 16:40:00|13084|13064|13084|13064|13084|13064|13084|13064|0
1635266420000|2021-10-26 16:40:20|13081.6|13061.6|13082.8|13062.8|13082.8|13062.8|13081.6|13061.6|0
1635266430000|2021-10-26 16:40:30|13084|13064|13084|13064|13084|13064|13084|13064|0
1635266440000|2021-10-26 16:40:40|13082.8|13062.8|13082.8|13062.8|13082.8|13062.8|13082.8|13062.8|0
1635266450000|2021-10-26 16:40:50|13081.5|13061.5|13081.5|13061.5|13081.5|13061.5|13081.5|13061.5|0
1635266460000|2021-10-26 16:41:00|13084|13064|13084|13064|13084|13064|13084|13064|0
1635266470000|2021-10-26 16:41:10|13080|13068|13085.3|13065.3|13085.3|13068|13080|13064|0
1635266480000|2021-10-26 16:41:20|13086.5|13066.5|13086.5|13066.5|13086.5|13066.5|13086.5|13066.5|0
1635266500000|2021-10-26 16:41:40|13085.3|13065.3|13085.3|13065.3|13085.3|13065.3|13085.3|13065.3|0
1635266510000|2021-10-26 16:41:50|13081.3|13069.3|13085.3|13065.3|13086.5|13069.3|13081.3|13065.3|0
1635266520000|2021-10-26 16:42:00|13085.2|13065.2|13084|13064|13085.2|13065.2|13084|13064|0
1635266530000|2021-10-26 16:42:10|13081.5|13061.5|13075.1|13063.1|13081.5|13063.1|13075.1|13059.1|0
1635266540000|2021-10-26 16:42:20|13079.1|13059.1|13080.3|13060.3|13080.3|13060.3|13079.1|13059.1|0
1635266550000|2021-10-26 16:42:30|13081.5|13061.5|13082.7|13062.7|13082.7|13062.7|13081.5|13061.5|0
1635266560000|2021-10-26 16:42:40|13082.8|13062.8|13084|13064|13084|13064|13082.8|13062.8|0
1635266630000|2021-10-26 16:43:50|13080.1|13068.1|13082.5|13070.5|13082.5|13070.5|13080.1|13068.1|0
1635266640000|2021-10-26 16:44:00|13085.3|13065.3|13080.1|13068.1|13085.3|13068.1|13080.1|13064|0
1635266650000|2021-10-26 16:44:10|13086.5|13066.5|13085.3|13065.3|13086.5|13066.5|13085.3|13065.3|0
1635266660000|2021-10-26 16:44:20|13084|13064|13084|13064|13084|13064|13084|13064|0
1635266670000|2021-10-26 16:44:30|13084.1|13064.1|13085.3|13065.3|13085.3|13065.3|13084.1|13064.1|0
1635266680000|2021-10-26 16:44:40|13082.8|13062.8|13081.6|13061.6|13082.8|13062.8|13081.6|13061.6|0
1635266690000|2021-10-26 16:44:50|13085.3|13065.3|13085.3|13065.3|13085.3|13065.3|13085.3|13065.3|0
1635266700000|2021-10-26 16:45:00|13086.5|13066.5|13086.5|13066.5|13086.5|13066.5|13086.5|13066.5|0
1635266720000|2021-10-26 16:45:20|13084|13064|13084|13064|13084|13064|13084|13064|0
1635266730000|2021-10-26 16:45:30|13084.1|13064.1|13086.5|13066.5|13086.5|13066.5|13084.1|13064.1|0
1635266760000|2021-10-26 16:46:00|13084|13064|13084|13064|13084|13064|13084|13064|0
1635266780000|2021-10-26 16:46:20|13085.3|13065.3|13086.5|13066.5|13086.5|13066.5|13085.3|13065.3|0
1635266810000|2021-10-26 16:46:50|13086.6|13066.6|13092.8|13072.8|13094|13074|13086.6|13066.6|0
1635266820000|2021-10-26 16:47:00|13091.5|13071.5|13092.8|13072.8|13092.8|13072.8|13091.5|13071.5|0
1635266830000|2021-10-26 16:47:10|13091.5|13071.5|13089|13069|13091.5|13071.5|13089|13069|0
1635266840000|2021-10-26 16:47:20|13087.8|13067.8|13087.8|13067.8|13087.8|13067.8|13087.8|13067.8|0
1635266850000|2021-10-26 16:47:30|13089|13069|13089|13069|13089|13069|13087.8|13067.8|0
1635266880000|2021-10-26 16:48:00|13089.1|13069.1|13089.1|13069.1|13089.1|13069.1|13089.1|13069.1|0
1635266890000|2021-10-26 16:48:10|13091.6|13071.6|13092.8|13072.8|13092.8|13072.8|13091.6|13071.6|0
1635266900000|2021-10-26 16:48:20|13091.6|13071.6|13091.6|13071.6|13092.8|13072.8|13091.6|13071.6|0
1635266910000|2021-10-26 16:48:30|13092.8|13072.8|13094.1|13074.1|13094.1|13074.1|13091.6|13071.6|0
1635266920000|2021-10-26 16:48:40|13094|13074|13094.1|13074.1|13094.1|13074.1|13091.6|13071.6|0
1635266940000|2021-10-26 16:49:00|13095.3|13075.3|13094.1|13074.1|13096.5|13076.5|13094.1|13074.1|0
1635266960000|2021-10-26 16:49:20|13092.8|13072.8|13094.1|13074.1|13094.1|13074.1|13092.8|13072.8|0
1635266980000|2021-10-26 16:49:40|13092.8|13072.8|13094.1|13074.1|13094.1|13074.1|13092.8|13072.8|0
1635267080000|2021-10-26 16:51:20|13090|13078|13087.6|13075.6|13090|13078|13087.6|13075.6|0
1635267110000|2021-10-26 16:51:50|13091.6|13071.6|13086.6|13066.6|13091.6|13071.6|13086.6|13066.6|0
1635267120000|2021-10-26 16:52:00|13087.8|13067.8|13086.6|13066.6|13087.8|13067.8|13086.6|13066.6|0
1635267130000|2021-10-26 16:52:10|13089|13069|13089.1|13069.1|13089.1|13069.1|13089|13069|0
1635267140000|2021-10-26 16:52:20|13090.3|13070.3|13091.6|13071.6|13091.6|13071.6|13089.1|13069.1|0
1635267160000|2021-10-26 16:52:40|13092.8|13072.8|13090.1|13078.1|13092.8|13078.1|13090|13072.8|0
1635267170000|2021-10-26 16:52:50|13094|13074|13091.6|13071.6|13094|13074|13091.6|13071.6|0
1635267180000|2021-10-26 16:53:00|13092.8|13072.8|13090.1|13078.1|13092.8|13078.1|13088.8|13072.8|0
1635267190000|2021-10-26 16:53:10|13091.3|13079.3|13104.1|13084.1|13104.1|13084.1|13091.3|13079.1|1
1635267200000|2021-10-26 16:53:20|13105.3|13085.3|13102.8|13082.8|13105.3|13085.3|13102.8|13082.8|0
1635267210000|2021-10-26 16:53:30|13101.6|13081.6|13097.8|13077.8|13104.1|13084.1|13097.8|13077.8|0
1635267220000|2021-10-26 16:53:40|13096.6|13076.6|13100.3|13080.3|13100.3|13085.6|13095.1|13076.6|0
1635267230000|2021-10-26 16:53:50|13099.1|13079.1|13099.1|13079.1|13101.6|13085.6|13096.3|13079.1|0
1635267240000|2021-10-26 16:54:00|13097.8|13077.8|13099.1|13079.1|13099.1|13079.1|13096.6|13076.6|0
1635267250000|2021-10-26 16:54:10|13096.6|13076.6|13094.1|13074.1|13097.8|13077.8|13094.1|13074.1|0
1635267260000|2021-10-26 16:54:20|13091.6|13071.6|13091.6|13071.6|13094.1|13074.1|13091.6|13071.6|0
1635267270000|2021-10-26 16:54:30|13092.8|13072.8|13091.6|13071.6|13092.8|13072.8|13091.6|13071.6|0
1635267290000|2021-10-26 16:54:50|13089.1|13069.1|13086.6|13066.6|13089.1|13069.1|13086.6|13066.6|0
1635267300000|2021-10-26 16:55:00|13082.6|13070.6|13082.6|13070.6|13082.6|13070.6|13082.6|13070.6|0
1635267330000|2021-10-26 16:55:30|13083.8|13071.8|13083.8|13071.8|13083.8|13071.8|13083.8|13071.8|0
1635267340000|2021-10-26 16:55:40|13085|13073|13085|13073|13085|13073|13085|13073|0
1635267350000|2021-10-26 16:55:50|13089.1|13069.1|13086.6|13066.6|13089.1|13069.1|13086.6|13066.6|0
1635267360000|2021-10-26 16:56:00|13085.4|13065.4|13084.1|13064.1|13085.4|13065.4|13084.1|13064.1|0
1635267370000|2021-10-26 16:56:10|13085.3|13065.3|13085.3|13065.3|13085.3|13065.3|13085.3|13065.3|0
1635267380000|2021-10-26 16:56:20|13086.6|13066.6|13085.3|13065.3|13086.6|13066.6|13085.3|13065.3|0
1635267390000|2021-10-26 16:56:30|13086.6|13066.6|13084.1|13064.1|13086.6|13066.6|13084.1|13064.1|0
1635267400000|2021-10-26 16:56:40|13086.6|13066.6|13085.3|13065.3|13086.6|13066.6|13085.3|13065.3|0
1635267410000|2021-10-26 16:56:50|13084.1|13064.1|13084.1|13064.1|13084.1|13064.1|13084.1|13064.1|0
1635267430000|2021-10-26 16:57:10|13081.6|13061.6|13081.6|13061.6|13081.6|13061.6|13081.6|13061.6|0
1635267440000|2021-10-26 16:57:20|13079.1|13059.1|13079.1|13059.1|13080.3|13060.3|13079.1|13059.1|0
1635267490000|2021-10-26 16:58:10|13077.6|13065.6|13077.9|13057.9|13079.1|13065.6|13077.6|13057.9|0
1635267510000|2021-10-26 16:58:30|13079.1|13059.1|13080.3|13060.3|13080.3|13060.3|13079.1|13059.1|0
1635267530000|2021-10-26 16:58:50|13081.6|13061.6|13081.6|13061.6|13081.6|13061.6|13081.6|13061.6|5
1635267540000|2021-10-26 16:59:00|13082.9|13062.9|13084.3|13054.3|13084.3|13062.9|13080.3|13054.3|1
1635267560000|2021-10-26 16:59:20|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|0
1635267570000|2021-10-26 16:59:30|13084.3|13054.3|13084.3|13054.3|13084.3|13054.3|13084.3|13054.3|0
1635267580000|2021-10-26 16:59:40|13083|13053|13081.8|13051.8|13083|13053|13081.8|13051.8|0
1635267590000|2021-10-26 16:59:50|13079.4|13049.4|13081.8|13051.8|13081.8|13051.8|13079.4|13049.4|0
1635267600000|2021-10-26 17:00:00|13083.1|13053.1|13089.2|13059.2|13089.2|13059.2|13083.1|13053.1|0
1635267620000|2021-10-26 17:00:20|13086.8|13056.8|13083.1|13053.1|13086.8|13056.8|13083.1|13053.1|0
1635267630000|2021-10-26 17:00:30|13081.9|13051.9|13084.3|13054.3|13084.3|13054.3|13081.9|13051.9|0
1635267660000|2021-10-26 17:01:00|13084.4|13054.4|13084.4|13054.4|13084.4|13054.4|13084.4|13054.4|0
1635267670000|2021-10-26 17:01:10|13081.9|13051.9|13081.9|13051.9|13081.9|13051.9|13081.9|13051.9|0
1635267690000|2021-10-26 17:01:30|13080.7|13050.7|13081.9|13051.9|13081.9|13051.9|13079.5|13049.5|0
1635267710000|2021-10-26 17:01:50|13079.4|13049.4|13079.4|13049.4|13079.4|13049.4|13079.4|13049.4|0
1635267730000|2021-10-26 17:02:10|13076.9|13046.9|13076.9|13046.9|13076.9|13046.9|13076.9|13046.9|0
1635267740000|2021-10-26 17:02:20|13079.4|13049.4|13079.4|13049.4|13079.4|13049.4|13079.4|13049.4|0
1635267750000|2021-10-26 17:02:30|13076.9|13046.9|13079.4|13049.4|13079.4|13049.4|13076.9|13046.9|0
1635267800000|2021-10-26 17:03:20|13078.1|13048.1|13079.4|13049.4|13079.4|13049.4|13078.1|13048.1|0
1635267810000|2021-10-26 17:03:30|13078.1|13048.1|13081.8|13051.8|13081.8|13051.8|13078.1|13048.1|0
1635267820000|2021-10-26 17:03:40|13080.6|13050.6|13081.8|13051.8|13081.8|13051.8|13080.6|13050.6|0
1635267830000|2021-10-26 17:03:50|13081.9|13051.9|13084.3|13054.3|13084.3|13054.3|13081.9|13051.9|0
1635267840000|2021-10-26 17:04:00|13083.1|13053.1|13083.1|13053.1|13083.1|13053.1|13081.9|13051.9|0
1635267850000|2021-10-26 17:04:10|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|0
1635267870000|2021-10-26 17:04:30|13081.9|13051.9|13081.9|13051.9|13081.9|13051.9|13081.9|13051.9|0
1635267900000|2021-10-26 17:05:00|13084.3|13054.3|13084.3|13054.3|13084.3|13054.3|13084.3|13054.3|0
1635268040000|2021-10-26 17:07:20|13083.1|13053.1|13084.3|13054.3|13084.3|13054.3|13083.1|13053.1|0
1635268050000|2021-10-26 17:07:30|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|0
1635268060000|2021-10-26 17:07:40|13079.4|13049.4|13079.4|13049.4|13079.4|13049.4|13079.4|13049.4|0
1635268070000|2021-10-26 17:07:50|13079.3|13049.3|13076.9|13046.9|13079.3|13049.3|13076.9|13046.9|0
1635268100000|2021-10-26 17:08:20|13077|13047|13077|13047|13077|13047|13077|13047|0
1635268130000|2021-10-26 17:08:50|13076.9|13046.9|13076.9|13046.9|13076.9|13046.9|13076.9|13046.9|0
1635268140000|2021-10-26 17:09:00|13076.8|13046.8|13076.8|13046.8|13076.8|13046.8|13076.8|13046.8|0
1635268180000|2021-10-26 17:09:40|13076.9|13046.9|13076.9|13046.9|13076.9|13046.9|13076.9|13046.9|0
1635268190000|2021-10-26 17:09:50|13076.8|13046.8|13076.8|13046.8|13076.8|13046.8|13076.8|13046.8|0
1635268240000|2021-10-26 17:10:40|13079.3|13049.3|13079.3|13049.3|13079.3|13049.3|13079.3|13049.3|0
1635268250000|2021-10-26 17:10:50|13078|13048|13078|13048|13078|13048|13078|13048|0
1635268280000|2021-10-26 17:11:20|13079.3|13049.3|13079.3|13049.3|13079.3|13049.3|13079.3|13049.3|0
1635268300000|2021-10-26 17:11:40|13074.3|13054.3|13081.8|13051.8|13081.8|13056.7|13074.3|13051.8|0
1635268320000|2021-10-26 17:12:00|13083|13053|13084.3|13054.3|13084.3|13054.3|13081.8|13051.8|0
1635268360000|2021-10-26 17:12:40|13079.3|13059.3|13079.3|13059.3|13079.3|13059.3|13079.3|13059.3|0
1635268370000|2021-10-26 17:12:50|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|13081.8|13051.8|0
1635268380000|2021-10-26 17:13:00|13079.3|13049.3|13081.8|13051.8|13081.8|13051.8|13079.3|13049.3|0
1635268390000|2021-10-26 17:13:10|13080.6|13050.6|13080.6|13050.6|13080.6|13050.6|13080.6|13050.6|0
1635268400000|2021-10-26 17:13:20|13076.9|13046.9|13076.9|13046.9|13076.9|13046.9|13076.9|13046.9|0
1635268410000|2021-10-26 17:13:30|13076.8|13046.8|13076.9|13046.9|13076.9|13046.9|13076.8|13046.8|0
1635268430000|2021-10-26 17:13:50|13079.3|13049.3|13079.3|13049.3|13079.3|13049.3|13079.3|13049.3|0
1635268440000|2021-10-26 17:14:00|13078.1|13048.1|13079.3|13049.3|13081.8|13051.8|13078.1|13048.1|0
1635268460000|2021-10-26 17:14:20|13078.1|13048.1|13076.9|13046.9|13078.1|13048.1|13076.9|13046.9|0
1635268510000|2021-10-26 17:15:10|13083|13053|13084.2|13054.2|13084.3|13054.3|13083|13053|0
1635268520000|2021-10-26 17:15:20|13084.3|13054.3|13084.3|13054.3|13084.3|13054.3|13084.2|13054.2|0
1635268540000|2021-10-26 17:15:40|13081.8|13051.8|13083|13053|13084.3|13054.3|13081.8|13051.8|0
1635268550000|2021-10-26 17:15:50|13083.1|13053.1|13084.3|13054.3|13084.3|13054.3|13083.1|13053.1|0
1635268600000|2021-10-26 17:16:40|13083|13053|13083|13053|13083|13053|13083|13053|0
1635268660000|2021-10-26 17:17:40|13083.1|13053.1|13081.8|13061.8|13083.1|13061.8|13081.8|13053.1|0
1635268700000|2021-10-26 17:18:20|13084.2|13064.2|13084.2|13064.2|13084.2|13064.2|13084.2|13064.2|0
1635268720000|2021-10-26 17:18:40|13083|13063|13083|13063|13083|13063|13083|13063|0
1635268740000|2021-10-26 17:19:00|13081.8|13061.8|13083|13063|13083|13063|13081.8|13061.8|0
1635268770000|2021-10-26 17:19:30|13081.8|13061.8|13081.8|13061.8|13081.8|13061.8|13081.8|13061.8|0
1635268790000|2021-10-26 17:19:50|13084.2|13064.2|13084.2|13064.2|13084.2|13064.2|13084.2|13064.2|0
1635268800000|2021-10-26 17:20:00|13080.3|13068.3|13080.3|13068.3|13080.3|13068.3|13080.3|13068.3|0
1635268840000|2021-10-26 17:20:40|13082.8|13070.8|13082.8|13070.8|13082.8|13070.8|13082.8|13070.8|0
1635268860000|2021-10-26 17:21:00|13086.9|13066.9|13082.8|13070.8|13086.9|13070.8|13082.8|13066.9|0
1635268890000|2021-10-26 17:21:30|13085.2|13073.2|13084|13072|13085.2|13073.2|13084|13072|0
1635268900000|2021-10-26 17:21:40|13088|13068|13082.7|13070.7|13088|13070.7|13082.7|13068|2
1635268910000|2021-10-26 17:21:50|13086.7|13066.7|13083|13063|13086.7|13066.7|13081.7|13061.7|0
1635268950000|2021-10-26 17:22:30|13084.2|13064.2|13080.2|13068.2|13084.2|13068.2|13080.2|13064.2|0
1635268960000|2021-10-26 17:22:40|13080.3|13068.3|13081.5|13069.5|13081.5|13069.5|13080.3|13068.3|0
1635268970000|2021-10-26 17:22:50|13080.2|13068.2|13080.2|13068.2|13080.2|13068.2|13080.2|13068.2|0
1635269040000|2021-10-26 17:24:00|13080.3|13068.3|13082.7|13070.7|13082.7|13070.7|13080.3|13068.3|0
1635269080000|2021-10-26 17:24:40|13080.3|13068.3|13080.2|13068.2|13081.5|13069.5|13080.2|13068.2|0
1635269110000|2021-10-26 17:25:10|13080.3|13068.3|13082.7|13070.7|13082.7|13070.7|13080.3|13068.3|0
1635269120000|2021-10-26 17:25:20|13081.5|13069.5|13081.5|13069.5|13081.5|13069.5|13081.5|13069.5|0
1635269130000|2021-10-26 17:25:30|13082.7|13070.7|13082.7|13070.7|13082.7|13070.7|13082.7|13070.7|0
1635269160000|2021-10-26 17:26:00|13081.5|13069.5|13082.7|13070.7|13082.7|13070.7|13081.5|13069.5|0
1635269190000|2021-10-26 17:26:30|13082.8|13070.8|13085.2|13073.2|13085.2|13073.2|13082.8|13070.8|0
1635269290000|2021-10-26 17:28:10|13086.8|13066.8|13085.2|13073.2|13086.8|13073.2|13085.2|13066.8|0
1635269300000|2021-10-26 17:28:20|13089.2|13069.2|13089.2|13069.2|13089.2|13069.2|13089.2|13069.2|0
1635269310000|2021-10-26 17:28:30|13088|13068|13086.8|13066.8|13088|13072|13084|13066.8|0
1635269320000|2021-10-26 17:28:40|13088|13068|13088|13068|13088|13068|13088|13068|0
1635269340000|2021-10-26 17:29:00|13084|13072|13088|13068|13088|13072|13084|13068|0
1635269360000|2021-10-26 17:29:20|13084|13072|13085.2|13073.2|13085.2|13073.2|13084|13072|0
1635269390000|2021-10-26 17:29:50|13082.7|13070.7|13082.7|13070.7|13082.7|13070.7|13082.7|13070.7|0
1635269400000|2021-10-26 17:30:00|13089.2|13069.2|13085.2|13073.2|13089.2|13073.2|13085.2|13069.2|0
1635269410000|2021-10-26 17:30:10|13085.3|13073.3|13085.3|13073.3|13085.3|13073.3|13085.3|13073.3|0
1635269440000|2021-10-26 17:30:40|13088|13068|13085.3|13073.3|13088|13073.3|13084|13068|0
1635269510000|2021-10-26 17:31:50|13089.2|13069.2|13084|13072|13089.2|13073.3|13084|13069.2|0
1635269520000|2021-10-26 17:32:00|13085.3|13073.3|13086.8|13066.8|13088|13073.3|13082.8|13066.8|0
1635269530000|2021-10-26 17:32:10|13082.8|13070.8|13088|13068|13089.2|13073.3|13082.8|13066.8|0
1635269550000|2021-10-26 17:32:30|13084|13072|13084|13072|13084|13072|13084|13072|0
1635269560000|2021-10-26 17:32:40|13082.8|13070.8|13082.8|13070.8|13082.8|13070.8|13082.8|13070.8|0
1635269660000|2021-10-26 17:34:20|13080.3|13068.3|13082.8|13070.8|13082.8|13070.8|13080.3|13068.3|0
1635269710000|2021-10-26 17:35:10|13086.8|13066.8|13082.8|13070.8|13086.8|13070.8|13082.8|13066.8|0
1635269720000|2021-10-26 17:35:20|13088|13068|13085.3|13073.3|13088|13073.3|13084|13068|0
1635269790000|2021-10-26 17:36:30|13091.8|13071.8|13097.8|13085.8|13097.8|13085.8|13091.8|13071.8|0
1635269820000|2021-10-26 17:37:00|13100.3|13088.3|13101.5|13089.5|13101.5|13089.5|13100.3|13088.3|0
1635269840000|2021-10-26 17:37:20|13102.7|13090.7|13120.3|13108.3|13123|13108.3|13102.7|13090.5|7
1635269850000|2021-10-26 17:37:30|13123|13103|13134.3|13114.3|13136.7|13120.8|13120.3|13103|10
1635269860000|2021-10-26 17:37:40|13131.8|13111.8|13133|13113|13133|13117|13129|13111.8|1
1635269870000|2021-10-26 17:37:50|13133.1|13113.1|13127.8|13115.8|13134.3|13115.8|13127.8|13113|0
1635269880000|2021-10-26 17:38:00|13133|13113|13134.3|13114.3|13134.3|13118.2|13129|13111.8|0
1635269890000|2021-10-26 17:38:10|13135.5|13115.5|13135.5|13115.5|13136.8|13120.8|13131.6|13114.3|0
1635269900000|2021-10-26 17:38:20|13134.3|13114.3|13134.3|13114.3|13134.3|13118.3|13127.8|13111.8|0
1635269910000|2021-10-26 17:38:30|13131.8|13111.8|13130.3|13118.3|13134.3|13118.3|13129|13111.8|0
1635269920000|2021-10-26 17:38:40|13129.1|13117.1|13127.8|13115.8|13129.1|13117.1|13127.8|13115.8|0
1635269930000|2021-10-26 17:38:50|13131.8|13111.8|13133|13113|13134.3|13114.3|13131.8|13111.8|0
1635269940000|2021-10-26 17:39:00|13129|13117|13131.8|13111.8|13133|13117|13127.8|13111.8|0
1635269950000|2021-10-26 17:39:10|13129|13117|13127.8|13115.8|13133|13117|13127.8|13111.8|0
1635269960000|2021-10-26 17:39:20|13133|13113|13131.8|13111.8|13134.3|13115.8|13127.8|13111.8|0
1635269970000|2021-10-26 17:39:30|13133.1|13113.1|13129|13117|13133.1|13117|13129|13113.1|0
1635269980000|2021-10-26 17:39:40|13131.8|13111.8|13127.8|13115.8|13133.1|13117|13127.8|13111.8|0
1635269990000|2021-10-26 17:39:50|13130.5|13110.5|13130.5|13110.5|13130.6|13110.6|13129.3|13109.3|0
1635270000000|2021-10-26 17:40:00|13129.3|13109.3|13130.6|13110.6|13131.8|13115.8|13127.8|13109.3|0
1635270010000|2021-10-26 17:40:10|13129.3|13109.3|13129.3|13109.3|13129.3|13109.3|13129.3|13109.3|0
1635270040000|2021-10-26 17:40:40|13130.6|13110.6|13127.8|13115.8|13130.6|13115.8|13127.8|13110.6|0
1635270050000|2021-10-26 17:40:50|13131.8|13111.8|13127.8|13115.8|13133.1|13115.8|13127.8|13111.8|0
1635270060000|2021-10-26 17:41:00|13131.8|13111.8|13130.6|13110.6|13131.8|13111.8|13130.6|13110.6|0
1635270070000|2021-10-26 17:41:10|13126.6|13114.6|13126.6|13114.6|13131.8|13115.8|13126.6|13111.8|0
1635270090000|2021-10-26 17:41:30|13127.9|13115.9|13129.1|13117.1|13129.1|13117.1|13127.9|13115.9|0
1635270100000|2021-10-26 17:41:40|13130.4|13118.4|13132.8|13120.8|13132.8|13120.8|13130.4|13118.4|0
1635270110000|2021-10-26 17:41:50|13135.3|13123.3|13134.1|13122.1|13135.3|13123.3|13134.1|13122.1|0
1635270120000|2021-10-26 17:42:00|13132.9|13120.9|13138.1|13118.1|13138.1|13120.9|13132.8|13116.8|2
1635270130000|2021-10-26 17:42:10|13134.1|13122.1|13135.3|13123.3|13135.3|13123.3|13134.1|13122.1|0
1635270140000|2021-10-26 17:42:20|13138.1|13118.1|13138.1|13118.1|13138.1|13118.1|13138.1|13118.1|0
1635270150000|2021-10-26 17:42:30|13136.8|13116.8|13138.1|13118.1|13138.1|13118.1|13136.8|13116.8|0
1635270160000|2021-10-26 17:42:40|13132.8|13120.8|13132.8|13120.8|13132.8|13120.8|13132.8|13120.8|0
1635270180000|2021-10-26 17:43:00|13136.8|13116.8|13136.8|13116.8|13136.8|13116.8|13136.8|13116.8|0
1635270190000|2021-10-26 17:43:10|13134.1|13122.1|13138.1|13118.1|13138.1|13122.1|13134.1|13118.1|0
1635270200000|2021-10-26 17:43:20|13135.3|13123.3|13135.3|13123.3|13139.3|13123.3|13135.3|13118.1|0
1635270210000|2021-10-26 17:43:30|13139.3|13119.3|13146.9|13116.9|13146.9|13121.8|13139.3|13116.9|4
1635270220000|2021-10-26 17:43:40|13147.3|13117.3|13147.3|13117.3|13147.3|13117.3|13147.3|13117.3|5
1635270230000|2021-10-26 17:43:50|13147.2|13117.2|13147.2|13117.2|13147.2|13117.2|13147.2|13117.2|0
1635270240000|2021-10-26 17:44:00|13147.3|13117.3|13147.3|13117.3|13147.3|13117.3|13147.3|13117.3|0
1635270270000|2021-10-26 17:44:30|13144.8|13114.8|13146|13116|13146|13116|13144.8|13114.8|0
1635270280000|2021-10-26 17:44:40|13147.3|13117.3|13152.3|13122.3|13152.3|13122.3|13147.3|13117.3|0
1635270290000|2021-10-26 17:44:50|13152.2|13122.2|13152.2|13122.2|13152.2|13122.2|13151|13121|0
1635270300000|2021-10-26 17:45:00|13149.7|13119.7|13149.7|13119.7|13152.2|13122.2|13149.7|13119.7|0
1635270310000|2021-10-26 17:45:10|13151|13121|13149.5|13129.5|13153.2|13129.5|13147|13119.7|0
1635270320000|2021-10-26 17:45:20|13149.4|13129.4|13149.4|13129.4|13149.4|13129.4|13149.4|13129.4|0
1635270330000|2021-10-26 17:45:30|13147|13127|13149.4|13129.4|13154.4|13129.4|13146.9|13121.9|4
1635270340000|2021-10-26 17:45:40|13145.1|13133.1|13144.1|13124.1|13146.6|13133.1|13144.1|13124.1|4
1635270360000|2021-10-26 17:46:00|13141.6|13121.6|13141.6|13121.6|13141.6|13121.6|13141.6|13121.6|0
1635270370000|2021-10-26 17:46:10|13139.2|13119.2|13139.1|13119.1|13139.2|13119.2|13139.1|13119.1|0
1635270400000|2021-10-26 17:46:40|13140.4|13120.4|13141.6|13121.6|13141.6|13121.6|13140.4|13120.4|0
1635270410000|2021-10-26 17:46:50|13137.6|13125.6|13140|13128|13140|13128|13137.6|13125.6|0
1635270420000|2021-10-26 17:47:00|13140.1|13128.1|13140.1|13128.1|13140.1|13128.1|13140.1|13128.1|2
1635270430000|2021-10-26 17:47:10|13141.3|13129.3|13141.3|13129.3|13141.3|13129.3|13141.3|13129.3|0
1635270440000|2021-10-26 17:47:20|13144.1|13124.1|13137.9|13117.9|13144.1|13124.1|13137.9|13112.9|0
1635270450000|2021-10-26 17:47:30|13139.2|13119.2|13141.6|13121.6|13141.6|13121.6|13139.2|13119.2|0
1635270460000|2021-10-26 17:47:40|13140.4|13120.4|13139.1|13119.1|13141.6|13121.6|13139.1|13119.1|0
1635270470000|2021-10-26 17:47:50|13140.3|13120.3|13141.7|13111.7|13145.4|13120.4|13139.1|13111.7|0
1635270480000|2021-10-26 17:48:00|13136.6|13116.6|13132.9|13112.9|13136.6|13116.6|13131.6|13111.6|0
1635270490000|2021-10-26 17:48:10|13131.6|13111.6|13131.6|13111.6|13131.6|13111.6|13131.6|13111.6|0
1635270500000|2021-10-26 17:48:20|13127.6|13115.6|13127.6|13115.6|13127.6|13115.6|13127.6|13115.6|0
1635270510000|2021-10-26 17:48:30|13130.1|13118.1|13130.1|13118.1|13130.1|13118.1|13130.1|13118.1|1
1635270520000|2021-10-26 17:48:40|13134.1|13114.1|13132.9|13112.9|13134.1|13114.1|13132.9|13112.9|3
1635270530000|2021-10-26 17:48:50|13132.8|13112.8|13131.6|13111.6|13132.9|13112.9|13131.6|13111.6|0
1635270540000|2021-10-26 17:49:00|13132.9|13112.9|13134.1|13114.1|13134.1|13114.1|13132.9|13112.9|0
1635270570000|2021-10-26 17:49:30|13130.1|13118.1|13130.1|13118.1|13130.1|13118.1|13130.1|13118.1|0
1635270580000|2021-10-26 17:49:40|13133.8|13121.8|13135.1|13123.1|13135.1|13123.1|13133.8|13121.8|0
1635270600000|2021-10-26 17:50:00|13137.6|13125.6|13137.6|13125.6|13137.6|13125.6|13137.6|13125.6|0
1635270610000|2021-10-26 17:50:10|13138.8|13126.8|13137.6|13125.6|13138.8|13126.8|13137.6|13125.6|0
1635270620000|2021-10-26 17:50:20|13135.1|13123.1|13135.1|13123.1|13135.1|13123.1|13135.1|13123.1|1
1635270670000|2021-10-26 17:51:10|||||||||2
1635270680000|2021-10-26 17:51:20|13136.3|13124.3|13136.3|13124.3|13136.3|13124.3|13136.3|13124.3|0
1635270690000|2021-10-26 17:51:30|13135.1|13123.1|13143.7|13113.7|13145|13124.3|13135.1|13113.7|26
1635270740000|2021-10-26 17:52:20|13143.8|13113.8|13141.3|13111.3|13143.8|13113.8|13140|13110|0
1635270760000|2021-10-26 17:52:40|13142.5|13112.5|13143.7|13113.7|13143.7|13113.7|13142.5|13112.5|0
1635270800000|2021-10-26 17:53:20|13145|13115|13145|13115|13145|13115|13145|13115|0
1635270810000|2021-10-26 17:53:30|13146.2|13116.2|13146.2|13116.2|13146.2|13116.2|13146.2|13116.2|0
1635270850000|2021-10-26 17:54:10|13145|13115|13143.7|13113.7|13145|13118.7|13138.7|13113.7|0
1635270860000|2021-10-26 17:54:20|13138.7|13118.7|13141.3|13111.3|13143.7|13118.7|13138.7|13111.3|0
1635270870000|2021-10-26 17:54:30|13143.8|13113.8|13143.8|13113.8|13143.8|13113.8|13143.8|13113.8|0
1635270880000|2021-10-26 17:54:40|13141.3|13111.3|13141.3|13111.3|13141.3|13111.3|13141.3|13111.3|0
1635270890000|2021-10-26 17:54:50|13142.6|13112.6|13142.6|13112.6|13142.6|13112.6|13142.6|13112.6|0
1635270900000|2021-10-26 17:55:00|13137.4|13117.4|13134.5|13122.5|13137.6|13122.5|13133.4|13117.4|1
1635270910000|2021-10-26 17:55:10|13146.3|13116.3|13145|13115|13146.3|13116.3|13145|13115|5
1635270920000|2021-10-26 17:55:20|13146.3|13116.3|13146.3|13116.3|13146.3|13116.3|13146.3|13116.3|0
1635270940000|2021-10-26 17:55:40|13147.5|13117.5|13146.3|13116.3|13148.8|13118.8|13146.3|13116.3|0
1635270950000|2021-10-26 17:55:50|13146.2|13116.2|13145|13115|13146.2|13116.2|13145|13115|0
1635270960000|2021-10-26 17:56:00|13143.8|13113.8|13146.3|13116.3|13146.3|13116.3|13143.8|13113.8|0
1635271000000|2021-10-26 17:56:40|13141.4|13121.4|13141.4|13121.4|13141.4|13121.4|13141.4|13121.4|0
1635271010000|2021-10-26 17:56:50|13143.8|13123.8|13146.3|13126.3|13146.3|13126.3|13143.8|13123.8|0
1635271020000|2021-10-26 17:57:00|13143.8|13123.8|13143.8|13123.8|13143.8|13123.8|13143.8|13123.8|0
1635271030000|2021-10-26 17:57:10|13142.6|13122.6|13142.6|13122.6|13143.8|13123.8|13141.3|13121.3|0
1635271040000|2021-10-26 17:57:20|13143.8|13123.8|13143.8|13123.8|13143.8|13123.8|13142.6|13122.6|0
1635271050000|2021-10-26 17:57:30|||||||||1
1635271070000|2021-10-26 17:57:50|13143.9|13123.9|13146.3|13126.3|13148.8|13128.8|13143.9|13123.9|0
1635271080000|2021-10-26 17:58:00|13148.8|13128.8|13148.8|13128.8|13148.8|13128.8|13148.8|13128.8|0
1635271090000|2021-10-26 17:58:10|13146.3|13126.3|13146.3|13126.3|13146.3|13126.3|13143.8|13123.8|0
1635271100000|2021-10-26 17:58:20|13146.4|13126.4|13146.4|13126.4|13146.4|13126.4|13146.4|13126.4|0
1635271130000|2021-10-26 17:58:50|13142.4|13130.4|13139.9|13127.9|13142.4|13130.4|13139.9|13127.9|1
1635271140000|2021-10-26 17:59:00|13143.9|13123.9|13145.2|13125.2|13145.2|13125.2|13143.9|13123.9|1
1635271150000|2021-10-26 17:59:10|13139.9|13127.9|13146.4|13126.4|13146.4|13129.1|13139.9|13123.9|0
1635271160000|2021-10-26 17:59:20|13147.6|13127.6|13146.4|13126.4|13148.9|13128.9|13146.4|13126.4|0
1635271170000|2021-10-26 17:59:30|13142.4|13130.4|13141.2|13129.2|13146.4|13130.4|13139.9|13125.2|0
1635271180000|2021-10-26 17:59:40|13143.9|13123.9|13146.4|13126.4|13146.4|13130.4|13141.1|13123.9|0
1635271190000|2021-10-26 17:59:50|13142.3|13130.3|13151.6|13121.6|13151.6|13130.3|13142.3|13121.6|28
1635271200000|2021-10-26 18:00:00|13154|13124|13148.9|13128.9|13154|13128.9|13148.9|13124|0
1635271210000|2021-10-26 18:00:10|13154|13124|13157.7|13127.7|13159|13137.8|13144.8|13124|7
1635271220000|2021-10-26 18:00:20|13157.6|13127.6|13154|13134|13158.8|13136.7|13148.7|13126.4|0
1635271240000|2021-10-26 18:00:40|13156.5|13136.5|13156.4|13136.4|13156.5|13136.5|13156.4|13136.4|0
1635271250000|2021-10-26 18:00:50|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|0
1635271260000|2021-10-26 18:01:00|13149.9|13137.9|13149.9|13137.9|13149.9|13137.9|13149.9|13137.9|0
1635271270000|2021-10-26 18:01:10|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|3
1635271280000|2021-10-26 18:01:20|13154.9|13142.9|13154.9|13142.9|13154.9|13142.9|13153.7|13141.7|1
1635271290000|2021-10-26 18:01:30|13159|13139|13161.5|13141.5|13161.5|13141.5|13159|13139|6
1635271300000|2021-10-26 18:01:40|13160.3|13140.3|13159|13139|13160.3|13140.3|13159|13139|1
1635271320000|2021-10-26 18:02:00|13156.6|13136.6|13159.1|13139.1|13159.1|13139.1|13156.6|13136.6|0
1635271330000|2021-10-26 18:02:10|13153.8|13141.8|13157.8|13137.8|13157.8|13141.8|13153.8|13137.8|1
1635271350000|2021-10-26 18:02:30|13159.1|13139.1|13159.1|13139.1|13159.1|13139.1|13159.1|13139.1|0
1635271360000|2021-10-26 18:02:40|13155|13143|13155|13143|13155|13143|13155|13143|0
1635271370000|2021-10-26 18:02:50|||||||||1
1635271380000|2021-10-26 18:03:00|13158.9|13138.9|13158.9|13138.9|13158.9|13138.9|13158.9|13138.9|1
1635271390000|2021-10-26 18:03:10|13156.4|13136.4|13158.9|13138.9|13158.9|13138.9|13156.4|13136.4|1
1635271410000|2021-10-26 18:03:30|13160.1|13140.1|13161.3|13141.3|13161.3|13141.3|13160.1|13140.1|0
1635271420000|2021-10-26 18:03:40|13160.1|13140.1|13160.1|13140.1|13161.4|13141.4|13160.1|13140.1|0
1635271430000|2021-10-26 18:03:50|13158.8|13138.8|13154.8|13142.8|13158.8|13142.8|13154.8|13138.8|0
1635271440000|2021-10-26 18:04:00|13154.6|13142.6|13163.8|13133.8|13163.9|13142.6|13154.6|13133.8|3
1635271450000|2021-10-26 18:04:10|13162.5|13132.5|13162.5|13132.5|13162.5|13132.5|13162.5|13132.5|0
1635271470000|2021-10-26 18:04:30|13163.8|13133.8|13163.8|13133.8|13163.8|13133.8|13163.8|13133.8|0
1635271490000|2021-10-26 18:04:50|13162.5|13132.5|13163.8|13133.8|13163.8|13133.8|13162.5|13132.5|0
1635271500000|2021-10-26 18:05:00|13165|13135|13165|13135|13165|13135|13165|13135|0
1635341400000|2021-10-27 13:30:00|13152.9|13140.9|13152.7|13140.7|13155.2|13143.2|13141.6|13125.6|165
1635341410000|2021-10-27 13:30:10|13152.8|13140.8|13159|13147|13159|13147|13152.7|13140.7|37
1635341420000|2021-10-27 13:30:20|13161.5|13149.5|13180.2|13168.2|13180.2|13168.2|13157.7|13145.7|88
1635341430000|2021-10-27 13:30:30|13179|13167|13169|13157|13179|13167|13167.7|13155.7|94
1635341440000|2021-10-27 13:30:40|13167.7|13155.7|13166.5|13154.5|13167.7|13155.7|13164|13152|28
1635341450000|2021-10-27 13:30:50|13171.5|13159.5|13170.2|13158.2|13172.7|13160.7|13170.2|13158.2|26
1635341460000|2021-10-27 13:31:00|13169|13157|13164|13152|13169|13157|13164|13152|8
1635341470000|2021-10-27 13:31:10|13162.7|13150.7|13161.5|13149.5|13164|13152|13160.2|13148.2|21
1635341480000|2021-10-27 13:31:20|13159|13147|13159|13147|13159|13147|13159|13147|10
1635341490000|2021-10-27 13:31:30|13157.7|13145.7|13159|13147|13159|13147|13156.5|13144.5|11
1635341500000|2021-10-27 13:31:40|||||||||4
1635341510000|2021-10-27 13:31:50|13161.5|13149.5|13161.5|13149.5|13161.5|13149.5|13161.5|13149.5|2
1635341520000|2021-10-27 13:32:00|13160.2|13148.2|13159|13147|13161.5|13149.5|13159|13147|8
1635341530000|2021-10-27 13:32:10|13157.7|13145.7|13157.7|13145.7|13157.7|13145.7|13156.5|13144.5|48
1635341540000|2021-10-27 13:32:20|13156.5|13144.5|13156.5|13144.5|13156.5|13144.5|13156.5|13144.5|4
1635341550000|2021-10-27 13:32:30|||||||||3
1635341560000|2021-10-27 13:32:40|||||||||4
1635341570000|2021-10-27 13:32:50|||||||||9
1635341580000|2021-10-27 13:33:00|13154|13142|13151.5|13139.5|13159|13147|13151.5|13139.5|65
1635341590000|2021-10-27 13:33:10|13156.5|13144.5|13156.5|13144.5|13156.5|13144.5|13156.5|13144.5|39
1635341600000|2021-10-27 13:33:20|13155.2|13143.2|13154|13142|13155.2|13143.2|13154|13142|3
1635341610000|2021-10-27 13:33:30|13151.5|13139.5|13156.5|13144.5|13156.5|13144.5|13151.5|13139.5|22
1635341620000|2021-10-27 13:33:40|||||||||1
1635341630000|2021-10-27 13:33:50|13155.2|13143.2|13155.2|13143.2|13155.2|13143.2|13155.2|13143.2|5
1635341640000|2021-10-27 13:34:00|13154|13142|13154|13142|13154|13142|13154|13142|4
1635341650000|2021-10-27 13:34:10|||||||||2
1635341660000|2021-10-27 13:34:20|||||||||3
1635341680000|2021-10-27 13:34:40|13151.5|13139.5|13151.5|13139.5|13151.5|13139.5|13151.5|13139.5|20
1635341690000|2021-10-27 13:34:50|13156.5|13144.5|13156.5|13144.5|13156.5|13144.5|13156.5|13144.5|14
1635341700000|2021-10-27 13:35:00|||||||||3
1635341710000|2021-10-27 13:35:10|13157.7|13145.7|13161.5|13149.5|13161.5|13149.5|13157.7|13145.7|30
1635341720000|2021-10-27 13:35:20|13164|13152|13164|13152|13164|13152|13161.5|13149.5|26
1635341730000|2021-10-27 13:35:30|13161.5|13149.5|13164|13152|13164|13152|13161.5|13149.5|6
1635341740000|2021-10-27 13:35:40|13166.5|13154.5|13166.5|13154.5|13166.5|13154.5|13166.5|13154.5|10
1635341750000|2021-10-27 13:35:50|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|8
1635341760000|2021-10-27 13:36:00|13167.8|13155.8|13165.3|13153.3|13169|13157|13165.3|13153.3|14
1635341770000|2021-10-27 13:36:10|13165.2|13153.2|13162.8|13150.8|13165.2|13153.2|13160.3|13148.3|27
1635341780000|2021-10-27 13:36:20|13161.5|13149.5|13160.3|13148.3|13161.5|13149.5|13160.3|13148.3|1
1635341790000|2021-10-27 13:36:30|13159|13147|13156.5|13144.5|13159|13147|13156.5|13144.5|25
1635341800000|2021-10-27 13:36:40|||||||||2
1635341810000|2021-10-27 13:36:50|13155.3|13143.3|13154|13142|13155.3|13143.3|13154|13142|5
1635341820000|2021-10-27 13:37:00|13155.3|13143.3|13149|13137|13155.3|13143.3|13149|13137|19
1635341830000|2021-10-27 13:37:10|13150.3|13138.3|13150.3|13138.3|13150.3|13138.3|13144|13132|23
1635341840000|2021-10-27 13:37:20|13149|13137|13146.5|13134.5|13149|13137|13146.5|13134.5|5
1635341850000|2021-10-27 13:37:30|13147.8|13135.8|13146.5|13134.5|13147.8|13135.8|13146.5|13134.5|2
1635341860000|2021-10-27 13:37:40|||||||||1
1635341870000|2021-10-27 13:37:50|13149|13137|13151.5|13139.5|13151.5|13139.5|13149|13137|11
1635341880000|2021-10-27 13:38:00|13151.6|13139.6|13151.6|13139.6|13156.6|13144.6|13151.6|13139.6|18
1635341890000|2021-10-27 13:38:10|13149.1|13137.1|13150.4|13138.4|13151.6|13139.6|13149.1|13137.1|11
1635341900000|2021-10-27 13:38:20|13151.6|13139.6|13146.6|13134.6|13151.6|13139.6|13146.6|13134.6|7
1635341910000|2021-10-27 13:38:30|13145.4|13133.4|13145.4|13133.4|13145.4|13133.4|13145.4|13133.4|6
1635341920000|2021-10-27 13:38:40|13144.2|13132.2|13144.2|13132.2|13144.2|13132.2|13141.7|13129.7|23
1635341930000|2021-10-27 13:38:50|13142.9|13130.9|13145.4|13133.4|13145.4|13133.4|13141.7|13129.7|12
1635341940000|2021-10-27 13:39:00|13146.7|13134.7|13145.4|13133.4|13149.2|13137.2|13145.4|13133.4|12
1635341950000|2021-10-27 13:39:10|13144.2|13132.2|13145.4|13133.4|13146.7|13134.7|13141.7|13129.7|8
1635341960000|2021-10-27 13:39:20|13146.7|13134.7|13146.7|13134.7|13146.7|13134.7|13146.7|13134.7|0
1635341970000|2021-10-27 13:39:30|13150.5|13138.5|13158|13146|13158|13146|13150.5|13138.5|34
1635341980000|2021-10-27 13:39:40|13156.7|13144.7|13158|13146|13158|13146|13156.7|13144.7|3
1635341990000|2021-10-27 13:39:50|13153|13141|13149.3|13137.3|13153|13141|13149.3|13137.3|18
1635342000000|2021-10-27 13:40:00|13144.3|13132.3|13144.3|13132.3|13144.3|13132.3|13144.3|13132.3|14
1635342010000|2021-10-27 13:40:10|13141.8|13129.8|13139.3|13127.3|13141.8|13129.8|13139.3|13127.3|22
1635342020000|2021-10-27 13:40:20|13141.8|13129.8|13139.3|13127.3|13141.8|13129.8|13139.3|13127.3|38
1635342030000|2021-10-27 13:40:30|13136.8|13124.8|13130.6|13118.6|13136.8|13124.8|13130.6|13118.6|33
1635342040000|2021-10-27 13:40:40|13129.3|13117.3|13124.4|13112.4|13129.3|13117.3|13124.4|13112.4|24
1635342050000|2021-10-27 13:40:50|13126.9|13114.9|13126.9|13114.9|13129.3|13117.3|13125.6|13113.6|21
1635342060000|2021-10-27 13:41:00|13124.4|13112.4|13126.8|13114.8|13126.8|13114.8|13124.4|13112.4|37
1635342070000|2021-10-27 13:41:10|13124.4|13112.4|13121.9|13109.9|13125.6|13113.6|13121.9|13109.9|30
1635342080000|2021-10-27 13:41:20|13124.4|13112.4|13121.9|13109.9|13124.4|13112.4|13121.9|13109.9|8
1635342090000|2021-10-27 13:41:30|13123.1|13111.1|13121.9|13109.9|13123.1|13111.1|13121.9|13109.9|4
1635342100000|2021-10-27 13:41:40|13119.4|13107.4|13119.4|13107.4|13119.4|13107.4|13119.4|13107.4|8
1635342110000|2021-10-27 13:41:50|||||||||10
1635342120000|2021-10-27 13:42:00|||||||||7
1635342130000|2021-10-27 13:42:10|13121.9|13109.9|13119.4|13107.4|13121.9|13109.9|13119.4|13107.4|20
1635342140000|2021-10-27 13:42:20|||||||||8
1635342150000|2021-10-27 13:42:30|13116.9|13104.9|13116.9|13104.9|13116.9|13104.9|13115.7|13103.7|7
1635342160000|2021-10-27 13:42:40|13114.4|13102.4|13114.4|13102.4|13118.2|13106.2|13114.4|13102.4|19
1635342170000|2021-10-27 13:42:50|13113.2|13101.2|13114.4|13102.4|13114.4|13102.4|13113.2|13101.2|13
1635342180000|2021-10-27 13:43:00|13116.9|13104.9|13111.9|13099.9|13116.9|13104.9|13111.9|13099.9|8
1635342190000|2021-10-27 13:43:10|||||||||7
1635342200000|2021-10-27 13:43:20|13114.4|13102.4|13114.4|13102.4|13114.4|13102.4|13114.4|13102.4|34
1635342210000|2021-10-27 13:43:30|||||||||9
1635342220000|2021-10-27 13:43:40|||||||||6
1635342230000|2021-10-27 13:43:50|||||||||2
1635342240000|2021-10-27 13:44:00|13119.4|13107.4|13119.4|13107.4|13120.7|13108.7|13119.4|13107.4|17
1635342250000|2021-10-27 13:44:10|||||||||3
1635342260000|2021-10-27 13:44:20|13116.9|13104.9|13116.9|13104.9|13116.9|13104.9|13116.9|13104.9|20
1635342270000|2021-10-27 13:44:30|13124.4|13112.4|13116.9|13104.9|13124.4|13112.4|13116.9|13104.9|25
1635342280000|2021-10-27 13:44:40|||||||||1
1635342290000|2021-10-27 13:44:50|13114.4|13102.4|13114.4|13102.4|13114.4|13102.4|13114.4|13102.4|7
1635342300000|2021-10-27 13:45:00|13116.9|13104.9|13114.4|13102.4|13119.4|13107.4|13114.4|13102.4|15
1635342310000|2021-10-27 13:45:10|13114.5|13102.5|13115.7|13103.7|13116.9|13104.9|13114.5|13102.5|11
1635342320000|2021-10-27 13:45:20|13116.9|13104.9|13114.5|13102.5|13117|13105|13114.5|13102.5|6
1635342330000|2021-10-27 13:45:30|||||||||5
1635342340000|2021-10-27 13:45:40|13116.9|13104.9|13114.5|13102.5|13116.9|13104.9|13114.5|13102.5|28
1635342350000|2021-10-27 13:45:50|13117|13105|13117|13105|13117|13105|13114.5|13102.5|7
1635342360000|2021-10-27 13:46:00|13119.4|13107.4|13119.4|13107.4|13120.7|13108.7|13117|13105|15
1635342370000|2021-10-27 13:46:10|13121.9|13109.9|13121.9|13109.9|13123.2|13111.2|13121.9|13109.9|14
1635342380000|2021-10-27 13:46:20|13123.2|13111.2|13124.4|13112.4|13124.4|13112.4|13123.2|13111.2|9
1635342390000|2021-10-27 13:46:30|13126.9|13114.9|13126.9|13114.9|13126.9|13114.9|13126.9|13114.9|9
1635342400000|2021-10-27 13:46:40|13129.4|13117.4|13129.4|13117.4|13131.9|13119.9|13129.4|13117.4|13
1635342410000|2021-10-27 13:46:50|13131.9|13119.9|13131.9|13119.9|13131.9|13119.9|13131.9|13119.9|10
1635342420000|2021-10-27 13:47:00|13133.1|13121.1|13131.9|13119.9|13134.4|13122.4|13131.9|13119.9|11
1635342430000|2021-10-27 13:47:10|13134.4|13122.4|13134.4|13122.4|13134.4|13122.4|13134.4|13122.4|6
1635342440000|2021-10-27 13:47:20|13131.9|13119.9|13134.4|13122.4|13134.4|13122.4|13131.9|13119.9|28
1635342450000|2021-10-27 13:47:30|13135.6|13123.6|13136.9|13124.9|13136.9|13124.9|13135.6|13123.6|9
1635342460000|2021-10-27 13:47:40|13139.4|13127.4|13139.4|13127.4|13139.4|13127.4|13136.9|13124.9|23
1635342470000|2021-10-27 13:47:50|13140.6|13128.6|13144.3|13132.3|13144.3|13132.3|13140.6|13128.6|21
1635342480000|2021-10-27 13:48:00|13143.1|13131.1|13146.8|13134.8|13146.8|13134.8|13143.1|13131.1|16
1635342490000|2021-10-27 13:48:10|||||||||9
1635342500000|2021-10-27 13:48:20|||||||||12
1635342510000|2021-10-27 13:48:30|||||||||3
1635342520000|2021-10-27 13:48:40|13149.3|13137.3|13149.3|13137.3|13149.3|13137.3|13146.8|13134.8|7
1635342530000|2021-10-27 13:48:50|||||||||4
1635342540000|2021-10-27 13:49:00|13151.8|13139.8|13151.8|13139.8|13151.8|13139.8|13151.8|13139.8|6
1635342560000|2021-10-27 13:49:20|||||||||1
1635342570000|2021-10-27 13:49:30|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|13153|13141|11
1635342590000|2021-10-27 13:49:50|13155.5|13143.5|13154.3|13142.3|13155.5|13143.5|13154.3|13142.3|15
1635342600000|2021-10-27 13:50:00|13153.1|13141.1|13154.3|13142.3|13154.3|13142.3|13153.1|13141.1|14
1635342610000|2021-10-27 13:50:10|13154.2|13142.2|13154.2|13142.2|13154.2|13142.2|13154.2|13142.2|11
1635342620000|2021-10-27 13:50:20|13153|13141|13154.3|13142.3|13154.3|13142.3|13153|13141|22
1635342630000|2021-10-27 13:50:30|13153|13141|13154.3|13142.3|13154.3|13142.3|13153|13141|24
1635342660000|2021-10-27 13:51:00|||||||||1
1635342670000|2021-10-27 13:51:10|13156.7|13144.7|13154.3|13142.3|13156.7|13144.7|13154.3|13142.3|34
1635342680000|2021-10-27 13:51:20|13155.5|13143.5|13153|13141|13155.5|13143.5|13151.8|13139.8|16
1635342690000|2021-10-27 13:51:30|13150.5|13138.5|13141.8|13129.8|13150.5|13138.5|13141.8|13129.8|31
1635342710000|2021-10-27 13:51:50|13143.1|13131.1|13143.1|13131.1|13143.1|13131.1|13143.1|13131.1|2
1635342720000|2021-10-27 13:52:00|13141.8|13129.8|13140.6|13128.6|13141.8|13129.8|13140.6|13128.6|12
1635342730000|2021-10-27 13:52:10|13138.1|13126.1|13136.8|13124.8|13138.1|13126.1|13136.8|13124.8|14
1635342740000|2021-10-27 13:52:20|||||||||2
1635342750000|2021-10-27 13:52:30|13139.3|13127.3|13139.3|13127.3|13139.3|13127.3|13138.1|13126.1|12
1635342770000|2021-10-27 13:52:50|||||||||2
1635342780000|2021-10-27 13:53:00|13141.8|13129.8|13141.8|13129.8|13141.8|13129.8|13139.3|13127.3|8
1635342790000|2021-10-27 13:53:10|||||||||4
1635342800000|2021-10-27 13:53:20|13144.3|13132.3|13144.3|13132.3|13146.8|13134.8|13144.3|13132.3|15
1635342810000|2021-10-27 13:53:30|||||||||4
1635342820000|2021-10-27 13:53:40|13141.8|13129.8|13143.1|13131.1|13143.1|13131.1|13141.8|13129.8|11
1635342830000|2021-10-27 13:53:50|13141.8|13129.8|13139.3|13127.3|13141.8|13129.8|13139.3|13127.3|6
1635342840000|2021-10-27 13:54:00|13134.3|13122.3|13134.3|13122.3|13135.6|13123.6|13134.3|13122.3|10
1635342850000|2021-10-27 13:54:10|13134.4|13122.4|13134.3|13122.3|13134.4|13122.4|13134.3|13122.3|5
1635342860000|2021-10-27 13:54:20|13131.9|13119.9|13134.3|13122.3|13134.3|13122.3|13131.9|13119.9|16
1635342870000|2021-10-27 13:54:30|13135.6|13123.6|13136.8|13124.8|13136.8|13124.8|13135.6|13123.6|9
1635342880000|2021-10-27 13:54:40|13138.1|13126.1|13140.6|13128.6|13141.8|13129.8|13138.1|13126.1|45
1635342890000|2021-10-27 13:54:50|13144.3|13132.3|13150.5|13138.5|13150.5|13138.5|13144.3|13132.3|25
1635342900000|2021-10-27 13:55:00|13151.7|13139.7|13151.8|13139.8|13151.8|13139.8|13151.7|13139.7|2
1635342910000|2021-10-27 13:55:10|||||||||2
1635342920000|2021-10-27 13:55:20|13155.5|13143.5|13156.8|13144.8|13156.8|13144.8|13155.5|13143.5|31
1635342930000|2021-10-27 13:55:30|13158|13146|13159.3|13147.3|13159.3|13147.3|13158|13146|5
1635342940000|2021-10-27 13:55:40|13158|13146|13159.3|13147.3|13159.3|13147.3|13158|13146|12
1635342950000|2021-10-27 13:55:50|13160.5|13148.5|13159.3|13147.3|13160.5|13148.5|13159.3|13147.3|6
1635342960000|2021-10-27 13:56:00|||||||||4
1635342970000|2021-10-27 13:56:10|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|3
1635342980000|2021-10-27 13:56:20|13160.5|13148.5|13161.7|13149.7|13161.7|13149.7|13160.5|13148.5|21
1635342990000|2021-10-27 13:56:30|13164.2|13152.2|13164.2|13152.2|13164.2|13152.2|13163|13151|19
1635343000000|2021-10-27 13:56:40|13165.5|13153.5|13165.5|13153.5|13165.5|13153.5|13165.5|13153.5|5
1635343010000|2021-10-27 13:56:50|13164.2|13152.2|13166.7|13154.7|13166.7|13154.7|13164.2|13152.2|14
1635343020000|2021-10-27 13:57:00|13164.2|13152.2|13164.2|13152.2|13164.2|13152.2|13164.2|13152.2|10
1635343030000|2021-10-27 13:57:10|13166.7|13154.7|13163|13151|13166.7|13154.7|13163|13151|24
1635343040000|2021-10-27 13:57:20|13161.8|13149.8|13160.5|13148.5|13163|13151|13159.3|13147.3|18
1635343050000|2021-10-27 13:57:30|13161.8|13149.8|13158|13146|13161.8|13149.8|13158|13146|8
1635343060000|2021-10-27 13:57:40|13159.3|13147.3|13160.5|13148.5|13160.5|13148.5|13159.3|13147.3|17
1635343070000|2021-10-27 13:57:50|13159.3|13147.3|13156.8|13144.8|13159.3|13147.3|13156.8|13144.8|4
1635343080000|2021-10-27 13:58:00|13154.3|13142.3|13154.3|13142.3|13155.6|13143.6|13154.3|13142.3|18
1635343090000|2021-10-27 13:58:10|13156.8|13144.8|13159.3|13147.3|13160.5|13148.5|13156.8|13144.8|12
1635343100000|2021-10-27 13:58:20|13158.1|13146.1|13156.8|13144.8|13159.3|13147.3|13156.8|13144.8|7
1635343110000|2021-10-27 13:58:30|13159.3|13147.3|13159.3|13147.3|13159.3|13147.3|13159.3|13147.3|6
1635343120000|2021-10-27 13:58:40|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|12
1635343130000|2021-10-27 13:58:50|13159.3|13147.3|13159.3|13147.3|13159.3|13147.3|13159.3|13147.3|12
1635343140000|2021-10-27 13:59:00|13156.8|13144.8|13158.1|13146.1|13158.1|13146.1|13156.8|13144.8|9
1635343150000|2021-10-27 13:59:10|13159.3|13147.3|13158.1|13146.1|13159.3|13147.3|13156.8|13144.8|14
1635343160000|2021-10-27 13:59:20|13156.8|13144.8|13158.1|13146.1|13158.1|13146.1|13156.8|13144.8|3
1635343170000|2021-10-27 13:59:30|13159.4|13147.4|13161.8|13149.8|13161.8|13149.8|13159.4|13147.4|8
1635343180000|2021-10-27 13:59:40|13161.9|13149.9|13163.1|13151.1|13163.1|13151.1|13161.9|13149.9|6
1635343190000|2021-10-27 13:59:50|||||||||2
1635343200000|2021-10-27 14:00:00|13164.3|13152.3|13168.1|13156.1|13168.1|13156.1|13164.3|13152.3|13
1635343210000|2021-10-27 14:00:10|13169.3|13157.3|13166.9|13154.9|13169.3|13157.3|13166.9|13154.9|7
1635343220000|2021-10-27 14:00:20|13165.6|13153.6|13166.9|13154.9|13166.9|13154.9|13165.6|13153.6|6
1635343240000|2021-10-27 14:00:40|13165.6|13153.6|13165.6|13153.6|13165.6|13153.6|13165.6|13153.6|8
1635343250000|2021-10-27 14:00:50|||||||||2
1635343260000|2021-10-27 14:01:00|13164.4|13152.4|13166.9|13154.9|13166.9|13154.9|13164.4|13152.4|7
1635343270000|2021-10-27 14:01:10|13164.4|13152.4|13159.4|13147.4|13164.4|13152.4|13159.4|13147.4|11
1635343280000|2021-10-27 14:01:20|13156.9|13144.9|13154.3|13142.3|13156.9|13144.9|13154.3|13142.3|14
1635343290000|2021-10-27 14:01:30|||||||||5
1635343300000|2021-10-27 14:01:40|13155.6|13143.6|13155.6|13143.6|13156.8|13144.8|13154.3|13142.3|18
1635343310000|2021-10-27 14:01:50|13154.3|13142.3|13155.6|13143.6|13155.6|13143.6|13154.3|13142.3|1
1635343320000|2021-10-27 14:02:00|13154.3|13142.3|13151.9|13139.9|13154.3|13142.3|13151.9|13139.9|6
1635343330000|2021-10-27 14:02:10|13150.6|13138.6|13149.4|13137.4|13151.9|13139.9|13149.4|13137.4|6
1635343340000|2021-10-27 14:02:20|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|13149.4|13137.4|28
1635343350000|2021-10-27 14:02:30|13149.4|13137.4|13149.4|13137.4|13151.9|13139.9|13149.4|13137.4|12
1635343360000|2021-10-27 14:02:40|13146.9|13134.9|13141.9|13129.9|13146.9|13134.9|13141.9|13129.9|28
1635343370000|2021-10-27 14:02:50|13144.4|13132.4|13139.4|13127.4|13144.4|13132.4|13139.4|13127.4|29
1635343380000|2021-10-27 14:03:00|13141.9|13129.9|13143.1|13131.1|13143.1|13131.1|13141.9|13129.9|17
1635343390000|2021-10-27 14:03:10|13144.3|13132.3|13144.3|13132.3|13144.3|13132.3|13141.9|13129.9|3
1635343400000|2021-10-27 14:03:20|13141.9|13129.9|13139.4|13127.4|13143.1|13131.1|13139.4|13127.4|19
1635343410000|2021-10-27 14:03:30|13140.6|13128.6|13143.1|13131.1|13143.1|13131.1|13140.6|13128.6|10
1635343420000|2021-10-27 14:03:40|13144.4|13132.4|13144.4|13132.4|13144.4|13132.4|13141.9|13129.9|6
1635343430000|2021-10-27 14:03:50|13143.1|13131.1|13143.1|13131.1|13143.1|13131.1|13143.1|13131.1|2
1635343440000|2021-10-27 14:04:00|13141.9|13129.9|13144.4|13132.4|13144.4|13132.4|13139.4|13127.4|6
1635343450000|2021-10-27 14:04:10|13143.1|13131.1|13148.1|13136.1|13148.1|13136.1|13143.1|13131.1|12
1635343460000|2021-10-27 14:04:20|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|2
1635343470000|2021-10-27 14:04:30|13148.1|13136.1|13143.1|13131.1|13148.1|13136.1|13141.9|13129.9|16
1635343480000|2021-10-27 14:04:40|13141.9|13129.9|13139.4|13127.4|13141.9|13129.9|13138.2|13126.2|5
1635343490000|2021-10-27 14:04:50|13138.2|13126.2|13139.4|13127.4|13139.4|13127.4|13138.2|13126.2|2
1635343500000|2021-10-27 14:05:00|13141.9|13129.9|13146.9|13134.9|13146.9|13134.9|13141.9|13129.9|7
1635343510000|2021-10-27 14:05:10|13145.6|13133.6|13145.6|13133.6|13146.9|13134.9|13145.6|13133.6|16
1635343520000|2021-10-27 14:05:20|13148.1|13136.1|13150.6|13138.6|13150.6|13138.6|13146.9|13134.9|13
1635343530000|2021-10-27 14:05:30|13149.4|13137.4|13151.9|13139.9|13151.9|13139.9|13149.4|13137.4|24
1635343540000|2021-10-27 14:05:40|13153.1|13141.1|13153.1|13141.1|13153.1|13141.1|13151.9|13139.9|3
1635343550000|2021-10-27 14:05:50|13154.4|13142.4|13150.6|13138.6|13154.4|13142.4|13149.4|13137.4|6
1635343560000|2021-10-27 14:06:00|13151.9|13139.9|13149.4|13137.4|13151.9|13139.9|13149.4|13137.4|4
1635343570000|2021-10-27 14:06:10|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|9
1635343580000|2021-10-27 14:06:20|13148.1|13136.1|13146.9|13134.9|13148.1|13136.1|13146.9|13134.9|8
1635343600000|2021-10-27 14:06:40|13148.1|13136.1|13144.4|13132.4|13148.1|13136.1|13144.4|13132.4|10
1635343610000|2021-10-27 14:06:50|13145.6|13133.6|13146.9|13134.9|13146.9|13134.9|13144.4|13132.4|5
1635343620000|2021-10-27 14:07:00|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|13148.1|13136.1|6
1635343630000|2021-10-27 14:07:10|13150.6|13138.6|13151.9|13139.9|13151.9|13139.9|13149.4|13137.4|4
1635343640000|2021-10-27 14:07:20|13154.4|13142.4|13156.9|13144.9|13156.9|13144.9|13153.1|13141.1|49
1635343650000|2021-10-27 14:07:30|13154.4|13142.4|13154.4|13142.4|13155.6|13143.6|13154.4|13142.4|2
1635343660000|2021-10-27 14:07:40|13155.6|13143.6|13154.4|13142.4|13156.9|13144.9|13154.4|13142.4|7
1635343670000|2021-10-27 14:07:50|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|8
1635343680000|2021-10-27 14:08:00|13150.6|13138.6|13149.4|13137.4|13150.6|13138.6|13149.4|13137.4|6
1635343690000|2021-10-27 14:08:10|13150.6|13138.6|13156.8|13144.8|13156.8|13144.8|13150.6|13138.6|14
1635343700000|2021-10-27 14:08:20|13156.9|13144.9|13159.4|13147.4|13159.4|13147.4|13156.9|13144.9|6
1635343710000|2021-10-27 14:08:30|13161.9|13149.9|13161.9|13149.9|13163.1|13151.1|13161.9|13149.9|7
1635343720000|2021-10-27 14:08:40|13163.1|13151.1|13164.3|13152.3|13164.3|13152.3|13161.9|13149.9|3
1635343730000|2021-10-27 14:08:50|13164.4|13152.4|13166.8|13154.8|13166.8|13154.8|13164.4|13152.4|13
1635343740000|2021-10-27 14:09:00|13168.1|13156.1|13166.8|13154.8|13168.1|13156.1|13166.8|13154.8|3
1635343750000|2021-10-27 14:09:10|13164.4|13152.4|13164.4|13152.4|13166.8|13154.8|13164.4|13152.4|19
1635343760000|2021-10-27 14:09:20|13165.6|13153.6|13166.9|13154.9|13166.9|13154.9|13164.4|13152.4|2
1635343770000|2021-10-27 14:09:30|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|9
1635343780000|2021-10-27 14:09:40|13168.1|13156.1|13166.9|13154.9|13168.1|13156.1|13166.9|13154.9|5
1635343790000|2021-10-27 14:09:50|13165.6|13153.6|13164.4|13152.4|13165.6|13153.6|13164.4|13152.4|5
1635343800000|2021-10-27 14:10:00|13166.9|13154.9|13163.1|13151.1|13166.9|13154.9|13161.9|13149.9|13
1635343820000|2021-10-27 14:10:20|13164.4|13152.4|13166.8|13154.8|13166.8|13154.8|13164.4|13152.4|1
1635343830000|2021-10-27 14:10:30|13166.9|13154.9|13169.3|13157.3|13169.3|13157.3|13166.9|13154.9|8
1635343840000|2021-10-27 14:10:40|13166.9|13154.9|13166.9|13154.9|13166.9|13154.9|13165.6|13153.6|19
1635343850000|2021-10-27 14:10:50|||||||||1
1635343860000|2021-10-27 14:11:00|||||||||2
1635343870000|2021-10-27 14:11:10|13164.4|13152.4|13168.1|13156.1|13168.1|13156.1|13164.4|13152.4|16
1635343880000|2021-10-27 14:11:20|13166.9|13154.9|13165.6|13153.6|13168.1|13156.1|13165.6|13153.6|4
1635343890000|2021-10-27 14:11:30|13164.4|13152.4|13164.4|13152.4|13164.4|13152.4|13164.4|13152.4|2
1635343900000|2021-10-27 14:11:40|13166.9|13154.9|13166.9|13154.9|13166.9|13154.9|13166.9|13154.9|4
1635343910000|2021-10-27 14:11:50|13164.4|13152.4|13165.6|13153.6|13165.6|13153.6|13164.4|13152.4|6
1635343920000|2021-10-27 14:12:00|13166.9|13154.9|13166.9|13154.9|13166.9|13154.9|13166.9|13154.9|0
1635343930000|2021-10-27 14:12:10|13164.4|13152.4|13161.9|13149.9|13164.4|13152.4|13161.9|13149.9|16
1635343940000|2021-10-27 14:12:20|13159.4|13147.4|13158.2|13146.2|13159.4|13147.4|13156.9|13144.9|21
1635343950000|2021-10-27 14:12:30|13162.2|13142.2|13154.4|13142.4|13162.2|13146.2|13154.4|13142.2|10816
1635343960000|2021-10-27 14:12:40|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|12
1635343970000|2021-10-27 14:12:50|13151.9|13139.9|13153.2|13141.2|13153.2|13141.2|13151.9|13139.9|7
1635343980000|2021-10-27 14:13:00|13154.4|13142.4|13154.4|13142.4|13154.4|13142.4|13154.4|13142.4|1
1635343990000|2021-10-27 14:13:10|||||||||1
1635344000000|2021-10-27 14:13:20|13156.9|13144.9|13160.6|13148.6|13160.6|13148.6|13155.7|13143.7|44
1635344010000|2021-10-27 14:13:30|13161.9|13149.9|13164.4|13152.4|13164.4|13152.4|13161.9|13149.9|6
1635344020000|2021-10-27 14:13:40|13165.6|13153.6|13164.4|13152.4|13165.6|13153.6|13164.4|13152.4|5
1635344030000|2021-10-27 14:13:50|||||||||5
1635344040000|2021-10-27 14:14:00|13161.9|13149.9|13160.6|13148.6|13161.9|13149.9|13160.6|13148.6|7
1635344050000|2021-10-27 14:14:10|13161.9|13149.9|13161.9|13149.9|13161.9|13149.9|13161.9|13149.9|1
1635344060000|2021-10-27 14:14:20|13164.4|13152.4|13164.4|13152.4|13164.4|13152.4|13164.4|13152.4|10
1635344070000|2021-10-27 14:14:30|||||||||6
1635344090000|2021-10-27 14:14:50|13165.6|13153.6|13164.4|13152.4|13165.6|13153.6|13164.4|13152.4|8
1635344100000|2021-10-27 14:15:00|13165.6|13153.6|13161.9|13149.9|13166.9|13154.9|13161.9|13149.9|16
1635344110000|2021-10-27 14:15:10|13164.4|13152.4|13164.4|13152.4|13164.4|13152.4|13164.4|13152.4|14
1635344120000|2021-10-27 14:15:20|13163.1|13151.1|13161.9|13149.9|13163.1|13151.1|13161.9|13149.9|10
1635344130000|2021-10-27 14:15:30|13163.2|13151.2|13163.2|13151.2|13163.2|13151.2|13163.2|13151.2|3
1635344140000|2021-10-27 14:15:40|13164.4|13152.4|13166.9|13154.9|13166.9|13154.9|13164.4|13152.4|6
1635344150000|2021-10-27 14:15:50|||||||||1
1635344180000|2021-10-27 14:16:20|13169.4|13157.4|13166.9|13154.9|13169.4|13157.4|13166.9|13154.9|92
1635344190000|2021-10-27 14:16:30|13163.1|13151.1|13161.9|13149.9|13163.1|13151.1|13161.9|13149.9|4
1635344200000|2021-10-27 14:16:40|13160.7|13148.7|13160.7|13148.7|13161.9|13149.9|13160.7|13148.7|2
1635344210000|2021-10-27 14:16:50|13158.2|13146.2|13158.2|13146.2|13158.2|13146.2|13158.2|13146.2|7
1635344220000|2021-10-27 14:17:00|13159.4|13147.4|13154.4|13142.4|13159.4|13147.4|13154.4|13142.4|15
1635344230000|2021-10-27 14:17:10|13151.9|13139.9|13149.5|13137.5|13151.9|13139.9|13149.5|13137.5|22
1635344240000|2021-10-27 14:17:20|||||||||1
1635344250000|2021-10-27 14:17:30|13144.5|13132.5|13149.5|13137.5|13149.5|13137.5|13144.5|13132.5|22
1635344260000|2021-10-27 14:17:40|||||||||3
1635344280000|2021-10-27 14:18:00|13152|13140|13149.5|13137.5|13152|13140|13149.5|13137.5|6
1635344290000|2021-10-27 14:18:10|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|3
1635344300000|2021-10-27 14:18:20|13145.7|13133.7|13148.2|13136.2|13149.5|13137.5|13145.7|13133.7|12
1635344310000|2021-10-27 14:18:30|13147|13135|13147|13135|13147|13135|13147|13135|0
1635344320000|2021-10-27 14:18:40|13144.5|13132.5|13144.5|13132.5|13144.5|13132.5|13144.5|13132.5|10
1635344330000|2021-10-27 14:18:50|13142|13130|13142|13130|13142|13130|13142|13130|16
1635344340000|2021-10-27 14:19:00|13143.2|13131.2|13145.7|13133.7|13145.7|13133.7|13143.2|13131.2|10
1635344350000|2021-10-27 14:19:10|13144.5|13132.5|13145.7|13133.7|13145.7|13133.7|13144.5|13132.5|1
1635344360000|2021-10-27 14:19:20|13144.5|13132.5|13145.7|13133.7|13145.7|13133.7|13144.5|13132.5|2
1635344370000|2021-10-27 14:19:30|13144.5|13132.5|13142|13130|13144.5|13132.5|13142|13130|2
1635344380000|2021-10-27 14:19:40|13143.2|13131.2|13140.7|13128.7|13143.2|13131.2|13139.5|13127.5|13
1635344390000|2021-10-27 14:19:50|13139.5|13127.5|13140.7|13128.7|13140.7|13128.7|13139.5|13127.5|10
1635344400000|2021-10-27 14:20:00|13139.5|13127.5|13139.5|13127.5|13139.5|13127.5|13138.3|13126.3|0
1635344410000|2021-10-27 14:20:10|13140.8|13128.8|13139.5|13127.5|13142|13130|13139.5|13127.5|10
1635344420000|2021-10-27 14:20:20|||||||||2
1635344430000|2021-10-27 14:20:30|13144.5|13132.5|13144.5|13132.5|13144.5|13132.5|13144.5|13132.5|11
1635344440000|2021-10-27 14:20:40|13143.2|13131.2|13144.5|13132.5|13144.5|13132.5|13143.2|13131.2|4
1635344450000|2021-10-27 14:20:50|13147|13135|13148.2|13136.2|13149.5|13137.5|13147|13135|9
1635344460000|2021-10-27 14:21:00|13147|13135|13144.5|13132.5|13147|13135|13144.5|13132.5|10
1635344490000|2021-10-27 14:21:30|||||||||2
1635344500000|2021-10-27 14:21:40|13145.7|13133.7|13143.3|13131.3|13145.7|13133.7|13143.3|13131.3|15
1635344510000|2021-10-27 14:21:50|13143.2|13131.2|13142|13130|13143.2|13131.2|13142|13130|4
1635344520000|2021-10-27 14:22:00|13144.5|13132.5|13144.5|13132.5|13144.5|13132.5|13144.5|13132.5|4
1635344530000|2021-10-27 14:22:10|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|1
1635344560000|2021-10-27 14:22:40|13147|13135|13147|13135|13147|13135|13147|13135|0
1635344570000|2021-10-27 14:22:50|||||||||1
1635344580000|2021-10-27 14:23:00|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|12
1635344590000|2021-10-27 14:23:10|13150.8|13138.8|13152|13140|13152|13140|13150.8|13138.8|0
1635344600000|2021-10-27 14:23:20|||||||||11
1635344610000|2021-10-27 14:23:30|||||||||2
1635344620000|2021-10-27 14:23:40|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|2
1635344630000|2021-10-27 14:23:50|13147|13135|13147|13135|13147|13135|13145.8|13133.8|10
1635344640000|2021-10-27 14:24:00|13144.5|13132.5|13142|13130|13144.5|13132.5|13142|13130|16
1635344650000|2021-10-27 14:24:10|13144.5|13132.5|13144.5|13132.5|13144.5|13132.5|13144.5|13132.5|6
1635344660000|2021-10-27 14:24:20|13148.3|13136.3|13148.3|13136.3|13148.3|13136.3|13148.3|13136.3|1
1635344670000|2021-10-27 14:24:30|13149.5|13137.5|13149.5|13137.5|13149.5|13137.5|13149.5|13137.5|2
1635344680000|2021-10-27 14:24:40|||||||||6
1635344690000|2021-10-27 14:24:50|13148.3|13136.3|13148.3|13136.3|13148.3|13136.3|13148.3|13136.3|2
1635344700000|2021-10-27 14:25:00|13147|13135|13144.5|13132.5|13147|13135|13144.5|13132.5|13
1635344710000|2021-10-27 14:25:10|13147|13135|13148.3|13136.3|13148.3|13136.3|13147|13135|24
1635344720000|2021-10-27 14:25:20|13147|13135|13147|13135|13148.3|13136.3|13147|13135|3
1635344730000|2021-10-27 14:25:30|13148.3|13136.3|13150.8|13138.8|13152|13140|13148.3|13136.3|8
1635344740000|2021-10-27 14:25:40|13152|13140|13152|13140|13152|13140|13152|13140|2
1635344760000|2021-10-27 14:26:00|13153.3|13141.3|13155.8|13143.8|13157|13145|13153.3|13141.3|16
1635344790000|2021-10-27 14:26:30|13159.5|13147.5|13159.5|13147.5|13159.5|13147.5|13159.5|13147.5|3
1635344800000|2021-10-27 14:26:40|13160.7|13148.7|13159.5|13147.5|13160.7|13148.7|13159.5|13147.5|12
1635344820000|2021-10-27 14:27:00|13160.7|13148.7|13160.7|13148.7|13160.7|13148.7|13160.7|13148.7|4
1635344840000|2021-10-27 14:27:20|13159.5|13147.5|13165.7|13153.7|13165.7|13153.7|13159.5|13147.5|21
1635344850000|2021-10-27 14:27:30|13164.5|13152.5|13165.7|13153.7|13165.7|13153.7|13164.5|13152.5|0
1635344860000|2021-10-27 14:27:40|13164.5|13152.5|13165.7|13153.7|13165.7|13153.7|13164.5|13152.5|0
1635344870000|2021-10-27 14:27:50|13167|13155|13167|13155|13167|13155|13164.5|13152.5|5
1635344880000|2021-10-27 14:28:00|||||||||4
1635344890000|2021-10-27 14:28:10|13168.2|13156.2|13167|13155|13168.2|13156.2|13167|13155|18
1635344900000|2021-10-27 14:28:20|13168.2|13156.2|13169.5|13157.5|13169.5|13157.5|13168.2|13156.2|10
1635344910000|2021-10-27 14:28:30|13170.7|13158.7|13170.7|13158.7|13170.7|13158.7|13170.7|13158.7|10
1635344920000|2021-10-27 14:28:40|13169.5|13157.5|13169.5|13157.5|13170.7|13158.7|13169.5|13157.5|6
1635344930000|2021-10-27 14:28:50|||||||||5
1635344940000|2021-10-27 14:29:00|13170.7|13158.7|13172|13160|13172|13160|13170.7|13158.7|15
1635344950000|2021-10-27 14:29:10|13174.5|13162.5|13174.5|13162.5|13174.5|13162.5|13173.2|13161.2|18
1635344960000|2021-10-27 14:29:20|||||||||4
1635344980000|2021-10-27 14:29:40|13174.4|13162.4|13172|13160|13174.4|13162.4|13171.9|13159.9|3
1635344990000|2021-10-27 14:29:50|13170.7|13158.7|13168.2|13156.2|13170.7|13158.7|13168.2|13156.2|4
1635345000000|2021-10-27 14:30:00|13167|13155|13157|13145|13167|13155|13157|13145|12
1635345010000|2021-10-27 14:30:10|13154.6|13142.6|13152|13140|13155.8|13143.8|13152|13140|9
1635345020000|2021-10-27 14:30:20|13153.3|13141.3|13149.6|13137.6|13153.3|13141.3|13149.5|13137.5|9
1635345030000|2021-10-27 14:30:30|13150.8|13138.8|13150.8|13138.8|13150.8|13138.8|13149.6|13137.6|4
1635345040000|2021-10-27 14:30:40|13152|13140|13152.1|13140.1|13152.1|13140.1|13152|13140|5
1635345050000|2021-10-27 14:30:50|13155.8|13143.8|13154.5|13142.5|13155.8|13143.8|13154.5|13142.5|16
1635345060000|2021-10-27 14:31:00|13149.6|13137.6|13147|13135|13150.8|13138.8|13147|13135|9
1635345070000|2021-10-27 14:31:10|13149.5|13137.5|13145.8|13133.8|13150.8|13138.8|13145.8|13133.8|20
1635345080000|2021-10-27 14:31:20|13144.6|13132.6|13147|13135|13147|13135|13144.6|13132.6|5
1635345090000|2021-10-27 14:31:30|||||||||4
1635345100000|2021-10-27 14:31:40|13148.3|13136.3|13144.6|13132.6|13149.5|13137.5|13144.6|13132.6|12
1635345110000|2021-10-27 14:31:50|13147|13135|13159.5|13147.5|13159.5|13147.5|13147|13135|34
1635345120000|2021-10-27 14:32:00|13162|13150|13168.2|13156.2|13170.8|13158.8|13162|13150|14
1635345130000|2021-10-27 14:32:10|13169.5|13157.5|13170.7|13158.7|13170.7|13158.7|13169.5|13157.5|13
1635345150000|2021-10-27 14:32:30|||||||||2
1635345160000|2021-10-27 14:32:40|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|5
1635345170000|2021-10-27 14:32:50|||||||||4
1635345180000|2021-10-27 14:33:00|13167|13155|13167|13155|13167|13155|13167|13155|7
1635345190000|2021-10-27 14:33:10|13168.3|13156.3|13164.5|13152.5|13169.5|13157.5|13163.3|13151.3|22
1635345200000|2021-10-27 14:33:20|13167|13155|13167|13155|13167|13155|13165.8|13153.8|4
1635345210000|2021-10-27 14:33:30|13165.8|13153.8|13164.6|13152.6|13167|13155|13164.6|13152.6|5
1635345230000|2021-10-27 14:33:50|13165.8|13153.8|13165.8|13153.8|13165.8|13153.8|13165.8|13153.8|3
1635345240000|2021-10-27 14:34:00|||||||||2
1635345250000|2021-10-27 14:34:10|13167.1|13155.1|13169.5|13157.5|13169.5|13157.5|13167.1|13155.1|6
1635345260000|2021-10-27 14:34:20|13170.8|13158.8|13170.8|13158.8|13170.8|13158.8|13170.8|13158.8|6
1635345280000|2021-10-27 14:34:40|13169.6|13157.6|13169.6|13157.6|13169.6|13157.6|13169.6|13157.6|0
1635345290000|2021-10-27 14:34:50|13168.3|13156.3|13169.6|13157.6|13169.6|13157.6|13168.3|13156.3|16
1635345300000|2021-10-27 14:35:00|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|5
1635345310000|2021-10-27 14:35:10|13172|13160|13174.5|13162.5|13174.5|13162.5|13172|13160|6
1635345320000|2021-10-27 14:35:20|||||||||9
1635345330000|2021-10-27 14:35:30|13172|13160|13172|13160|13172|13160|13172|13160|16
1635345340000|2021-10-27 14:35:40|13170.8|13158.8|13172|13160|13172|13160|13170.8|13158.8|2
1635345350000|2021-10-27 14:35:50|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|1
1635345360000|2021-10-27 14:36:00|13170.8|13158.8|13172|13160|13172|13160|13170.8|13158.8|4
1635345370000|2021-10-27 14:36:10|||||||||1
1635345380000|2021-10-27 14:36:20|||||||||5
1635345400000|2021-10-27 14:36:40|||||||||6
1635345410000|2021-10-27 14:36:50|13174.5|13162.5|13174.5|13162.5|13174.5|13162.5|13174.5|13162.5|10
1635345430000|2021-10-27 14:37:10|13173.3|13161.3|13172.1|13160.1|13174.5|13162.5|13172.1|13160.1|24
1635345440000|2021-10-27 14:37:20|13172|13160|13169.5|13157.5|13172|13160|13169.5|13157.5|4
1635345450000|2021-10-27 14:37:30|13169.6|13157.6|13170.8|13158.8|13172.1|13160.1|13169.6|13157.6|2
1635345460000|2021-10-27 14:37:40|13169.6|13157.6|13172.1|13160.1|13172.1|13160.1|13169.6|13157.6|2
1635345470000|2021-10-27 14:37:50|||||||||1
1635345480000|2021-10-27 14:38:00|13173.3|13161.3|13175.8|13163.8|13175.8|13163.8|13173.3|13161.3|8
1635345500000|2021-10-27 14:38:20|13177.1|13165.1|13177.1|13165.1|13177.1|13165.1|13177.1|13165.1|4
1635345510000|2021-10-27 14:38:30|13179.6|13167.6|13182.1|13170.1|13182.1|13170.1|13179.6|13167.6|14
1635345520000|2021-10-27 14:38:40|13180.8|13168.8|13180.8|13168.8|13180.8|13168.8|13179.6|13167.6|17
1635345530000|2021-10-27 14:38:50|13179.6|13167.6|13179.6|13167.6|13179.6|13167.6|13179.6|13167.6|0
1635345540000|2021-10-27 14:39:00|13179.5|13167.5|13179.6|13167.6|13179.6|13167.6|13177.1|13165.1|22
1635345550000|2021-10-27 14:39:10|13178.4|13166.4|13178.4|13166.4|13179.6|13167.6|13178.4|13166.4|14
1635345560000|2021-10-27 14:39:20|13177.1|13165.1|13177.1|13165.1|13178.4|13166.4|13174.6|13162.6|16
1635345570000|2021-10-27 14:39:30|13178.4|13166.4|13175.9|13163.9|13178.4|13166.4|13175.9|13163.9|9
1635345580000|2021-10-27 14:39:40|13177.1|13165.1|13178.4|13166.4|13178.4|13166.4|13177.1|13165.1|3
1635345600000|2021-10-27 14:40:00|13177.1|13165.1|13177.1|13165.1|13177.1|13165.1|13177.1|13165.1|1
1635345610000|2021-10-27 14:40:10|13178.4|13166.4|13179.6|13167.6|13179.6|13167.6|13178.4|13166.4|1
1635345620000|2021-10-27 14:40:20|13180.9|13168.9|13180.9|13168.9|13180.9|13168.9|13180.9|13168.9|7
1635345630000|2021-10-27 14:40:30|||||||||1
1635345640000|2021-10-27 14:40:40|13182.1|13170.1|13180.9|13168.9|13182.1|13170.1|13179.6|13167.6|14
1635345650000|2021-10-27 14:40:50|13179.6|13167.6|13180.9|13168.9|13182.1|13170.1|13179.6|13167.6|5
1635345660000|2021-10-27 14:41:00|13184.6|13172.6|13183.3|13171.3|13184.6|13172.6|13183.3|13171.3|41
1635345670000|2021-10-27 14:41:10|13182.1|13170.1|13179.6|13167.6|13182.1|13170.1|13179.6|13167.6|11
1635345680000|2021-10-27 14:41:20|13178.4|13166.4|13177.1|13165.1|13179.6|13167.6|13177.1|13165.1|5
1635345690000|2021-10-27 14:41:30|||||||||2
1635345700000|2021-10-27 14:41:40|13175.9|13163.9|13175.9|13163.9|13175.9|13163.9|13175.9|13163.9|9
1635345710000|2021-10-27 14:41:50|13177.1|13165.1|13177.1|13165.1|13177.1|13165.1|13177.1|13165.1|3
1635345720000|2021-10-27 14:42:00|13179.6|13167.6|13177.1|13165.1|13179.6|13167.6|13177.1|13165.1|9
1635345730000|2021-10-27 14:42:10|||||||||3
1635345740000|2021-10-27 14:42:20|13174.7|13162.7|13172.2|13160.2|13174.7|13162.7|13172.2|13160.2|9
1635345750000|2021-10-27 14:42:30|13170.9|13158.9|13169.7|13157.7|13170.9|13158.9|13169.7|13157.7|4
1635345760000|2021-10-27 14:42:40|||||||||2
1635345770000|2021-10-27 14:42:50|13168.4|13156.4|13173.4|13161.4|13173.4|13161.4|13168.4|13156.4|19
1635345780000|2021-10-27 14:43:00|13174.7|13162.7|13175.9|13163.9|13175.9|13163.9|13174.7|13162.7|10
1635345790000|2021-10-27 14:43:10|13179.6|13167.6|13180.9|13168.9|13180.9|13168.9|13179.6|13167.6|25
1635345800000|2021-10-27 14:43:20|13179.6|13167.6|13180.9|13168.9|13182.1|13170.1|13179.6|13167.6|9
1635345810000|2021-10-27 14:43:30|13182.1|13170.1|13182.1|13170.1|13182.1|13170.1|13182.1|13170.1|6
1635345820000|2021-10-27 14:43:40|13180.9|13168.9|13182.1|13170.1|13182.1|13170.1|13180.9|13168.9|11
1635345830000|2021-10-27 14:43:50|13183.4|13171.4|13182.1|13170.1|13184.6|13172.6|13182.1|13170.1|27
1635345840000|2021-10-27 14:44:00|13180.9|13168.9|13179.7|13167.7|13182.1|13170.1|13179.7|13167.7|7
1635345850000|2021-10-27 14:44:10|13180.9|13168.9|13180.9|13168.9|13182.1|13170.1|13180.9|13168.9|3
1635345860000|2021-10-27 14:44:20|13179.7|13167.7|13179.7|13167.7|13180.9|13168.9|13179.7|13167.7|1
1635345900000|2021-10-27 14:45:00|13182.1|13170.1|13179.7|13167.7|13182.1|13170.1|13177.2|13165.2|19
1635345910000|2021-10-27 14:45:10|13182.1|13170.1|13182.1|13170.1|13182.1|13170.1|13182.1|13170.1|23
1635345920000|2021-10-27 14:45:20|13180.9|13168.9|13182.1|13170.1|13182.1|13170.1|13180.9|13168.9|5
1635345930000|2021-10-27 14:45:30|13180.9|13168.9|13180.9|13168.9|13180.9|13168.9|13179.7|13167.7|2
1635345940000|2021-10-27 14:45:40|13182.1|13170.1|13180.9|13168.9|13182.1|13170.1|13179.7|13167.7|2
1635345950000|2021-10-27 14:45:50|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|8
1635345960000|2021-10-27 14:46:00|13178.4|13166.4|13178.4|13166.4|13178.4|13166.4|13178.4|13166.4|6
1635345970000|2021-10-27 14:46:10|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|4
1635345980000|2021-10-27 14:46:20|||||||||25
1635345990000|2021-10-27 14:46:30|13178.4|13166.4|13177.2|13165.2|13178.4|13166.4|13177.2|13165.2|6
1635346000000|2021-10-27 14:46:40|||||||||8
1635346010000|2021-10-27 14:46:50|13178.4|13166.4|13178.4|13166.4|13179.7|13167.7|13178.4|13166.4|18
1635346020000|2021-10-27 14:47:00|13177.2|13165.2|13177.2|13165.2|13177.2|13165.2|13177.2|13165.2|1
1635346030000|2021-10-27 14:47:10|13178.4|13166.4|13178.4|13166.4|13178.4|13166.4|13178.4|13166.4|2
1635346050000|2021-10-27 14:47:30|13179.7|13167.7|13178.4|13166.4|13179.7|13167.7|13178.4|13166.4|0
1635346060000|2021-10-27 14:47:40|13177.2|13165.2|13180.9|13168.9|13180.9|13168.9|13177.2|13165.2|9
1635346080000|2021-10-27 14:48:00|13182.2|13170.2|13184.6|13172.6|13184.6|13172.6|13182.2|13170.2|3
1635346090000|2021-10-27 14:48:10|13184.7|13172.7|13184.7|13172.7|13184.7|13172.7|13184.7|13172.7|11
1635346100000|2021-10-27 14:48:20|||||||||5
1635346110000|2021-10-27 14:48:30|13187.2|13175.2|13185.9|13173.9|13187.2|13175.2|13185.9|13173.9|20
1635346120000|2021-10-27 14:48:40|13184.7|13172.7|13184.7|13172.7|13184.7|13172.7|13184.7|13172.7|1
1635346130000|2021-10-27 14:48:50|13182.2|13170.2|13182.2|13170.2|13182.2|13170.2|13182.2|13170.2|7
1635346140000|2021-10-27 14:49:00|13183.4|13171.4|13183.4|13171.4|13183.4|13171.4|13183.4|13171.4|4
1635346150000|2021-10-27 14:49:10|13184.7|13172.7|13184.7|13172.7|13184.7|13172.7|13184.7|13172.7|0
1635346160000|2021-10-27 14:49:20|13183.4|13171.4|13182.2|13170.2|13184.7|13172.7|13182.2|13170.2|17
1635346170000|2021-10-27 14:49:30|13183.4|13171.4|13184.7|13172.7|13184.7|13172.7|13183.4|13171.4|3
1635346180000|2021-10-27 14:49:40|13188.7|13168.7|13184.7|13172.7|13188.7|13172.7|13184.7|13168.7|7848
1635346190000|2021-10-27 14:49:50|||||||||6
1635346210000|2021-10-27 14:50:10|||||||||3
1635346220000|2021-10-27 14:50:20|||||||||6
1635346240000|2021-10-27 14:50:40|13182.2|13170.2|13177.2|13165.2|13182.2|13170.2|13177.2|13165.2|19
1635346250000|2021-10-27 14:50:50|13178.5|13166.5|13178.5|13166.5|13178.5|13166.5|13178.5|13166.5|18
1635346260000|2021-10-27 14:51:00|||||||||2
1635346270000|2021-10-27 14:51:10|13177.2|13165.2|13174.7|13162.7|13178.5|13166.5|13174.7|13162.7|58
1635346280000|2021-10-27 14:51:20|13176|13164|13174.7|13162.7|13176|13164|13174.7|13162.7|1
1635346290000|2021-10-27 14:51:30|13176|13164|13169.7|13157.7|13176|13164|13169.7|13157.7|15
1635346300000|2021-10-27 14:51:40|13167.2|13155.2|13167.2|13155.2|13167.2|13155.2|13167.2|13155.2|6
1635346310000|2021-10-27 14:51:50|13164.7|13152.7|13166|13154|13166|13154|13164.7|13152.7|7
1635346320000|2021-10-27 14:52:00|13164.7|13152.7|13166|13154|13166|13154|13164.7|13152.7|2
1635346330000|2021-10-27 14:52:10|13164.8|13152.8|13162.3|13150.3|13164.8|13152.8|13162.3|13150.3|3
1635346340000|2021-10-27 14:52:20|13163.5|13151.5|13171|13159|13171|13159|13163.5|13151.5|12
1635346350000|2021-10-27 14:52:30|13169.7|13157.7|13171|13159|13171|13159|13169.7|13157.7|3
1635346360000|2021-10-27 14:52:40|13169.7|13157.7|13167.2|13155.2|13169.7|13157.7|13167.2|13155.2|5
1635346370000|2021-10-27 14:52:50|13168.5|13156.5|13168.5|13156.5|13168.5|13156.5|13167.2|13155.2|3
1635346390000|2021-10-27 14:53:10|13167.2|13155.2|13167.2|13155.2|13167.2|13155.2|13166|13154|13
1635346400000|2021-10-27 14:53:20|13169.7|13157.7|13171|13159|13171|13159|13169.7|13157.7|18
1635346410000|2021-10-27 14:53:30|13172.2|13160.2|13173.5|13161.5|13173.5|13161.5|13172.2|13160.2|8
1635346420000|2021-10-27 14:53:40|13174.7|13162.7|13174.7|13162.7|13177.2|13165.2|13174.7|13162.7|13
1635346450000|2021-10-27 14:54:10|||||||||1
1635346460000|2021-10-27 14:54:20|13176|13164|13177.2|13165.2|13177.2|13165.2|13174.7|13162.7|5
1635346470000|2021-10-27 14:54:30|13178.4|13166.4|13178.4|13166.4|13178.4|13166.4|13177.2|13165.2|24
1635346480000|2021-10-27 14:54:40|||||||||1
1635346490000|2021-10-27 14:54:50|13177.2|13165.2|13178.4|13166.4|13178.4|13166.4|13177.2|13165.2|1
1635346500000|2021-10-27 14:55:00|13177.2|13165.2|13177.2|13165.2|13178.4|13166.4|13177.2|13165.2|11
1635346510000|2021-10-27 14:55:10|||||||||3
1635346520000|2021-10-27 14:55:20|||||||||2
1635346530000|2021-10-27 14:55:30|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|13178.4|13166.4|10
1635346540000|2021-10-27 14:55:40|||||||||3
1635346550000|2021-10-27 14:55:50|13177.2|13165.2|13178.4|13166.4|13179.7|13167.7|13177.2|13165.2|8
1635346560000|2021-10-27 14:56:00|13177.2|13165.2|13178.4|13166.4|13178.4|13166.4|13177.2|13165.2|1
1635346570000|2021-10-27 14:56:10|13179.7|13167.7|13178.4|13166.4|13179.7|13167.7|13178.4|13166.4|0
1635346580000|2021-10-27 14:56:20|13178.5|13166.5|13177.2|13165.2|13179.7|13167.7|13177.2|13165.2|6
1635346590000|2021-10-27 14:56:30|||||||||6
1635346600000|2021-10-27 14:56:40|13174.7|13162.7|13172.2|13160.2|13174.7|13162.7|13172.2|13160.2|31
1635346620000|2021-10-27 14:57:00|||||||||5
1635346630000|2021-10-27 14:57:10|13171|13159|13169.8|13157.8|13171|13159|13169.8|13157.8|7
1635346640000|2021-10-27 14:57:20|||||||||2
1635346660000|2021-10-27 14:57:40|||||||||3
1635346670000|2021-10-27 14:57:50|13164.8|13152.8|13164.8|13152.8|13164.8|13152.8|13164.8|13152.8|21
1635346680000|2021-10-27 14:58:00|||||||||2
1635346690000|2021-10-27 14:58:10|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|10
1635346700000|2021-10-27 14:58:20|13161.1|13149.1|13159.8|13147.8|13161.1|13149.1|13159.8|13147.8|11
1635346710000|2021-10-27 14:58:30|||||||||1
1635346720000|2021-10-27 14:58:40|||||||||2
1635346730000|2021-10-27 14:58:50|||||||||1
1635346740000|2021-10-27 14:59:00|13158.6|13146.6|13157.3|13145.3|13158.6|13146.6|13157.3|13145.3|44
1635346750000|2021-10-27 14:59:10|13158.6|13146.6|13158.6|13146.6|13158.6|13146.6|13157.3|13145.3|6
1635346760000|2021-10-27 14:59:20|13157.3|13145.3|13154.8|13142.8|13158.6|13146.6|13154.8|13142.8|6
1635346770000|2021-10-27 14:59:30|||||||||13
1635346780000|2021-10-27 14:59:40|13157.3|13145.3|13156.1|13144.1|13157.3|13145.3|13156.1|13144.1|4
1635346790000|2021-10-27 14:59:50|13154.8|13142.8|13152.3|13140.3|13154.8|13142.8|13152.3|13140.3|12
1635346800000|2021-10-27 15:00:00|13151.1|13139.1|13152.3|13140.3|13153.6|13141.6|13151.1|13139.1|8471
1635346810000|2021-10-27 15:00:10|||||||||1
1635346820000|2021-10-27 15:00:20|13151.1|13139.1|13149.8|13137.8|13151.1|13139.1|13149.8|13137.8|4
1635346830000|2021-10-27 15:00:30|13152.3|13140.3|13152.3|13140.3|13152.3|13140.3|13152.3|13140.3|4
1635346840000|2021-10-27 15:00:40|||||||||7
1635346850000|2021-10-27 15:00:50|13154.8|13142.8|13154.8|13142.8|13154.8|13142.8|13154.8|13142.8|4
1635346860000|2021-10-27 15:01:00|13156|13144|13156|13144|13156|13144|13154.8|13142.8|8
1635346870000|2021-10-27 15:01:10|13157.3|13145.3|13158.5|13146.5|13159.7|13147.7|13157.3|13145.3|6
1635346880000|2021-10-27 15:01:20|13157.3|13145.3|13158.5|13146.5|13158.5|13146.5|13157.3|13145.3|4
1635346890000|2021-10-27 15:01:30|||||||||5
1635346900000|2021-10-27 15:01:40|13157.3|13145.3|13157.3|13145.3|13158.5|13146.5|13157.3|13145.3|10
1635346910000|2021-10-27 15:01:50|||||||||1
1635346920000|2021-10-27 15:02:00|13156|13144|13154.8|13142.8|13156|13144|13154.8|13142.8|10
1635346930000|2021-10-27 15:02:10|13152.3|13140.3|13151|13139|13152.3|13140.3|13149.8|13137.8|15
1635346940000|2021-10-27 15:02:20|||||||||2
1635346950000|2021-10-27 15:02:30|13152.2|13140.2|13151|13139|13152.2|13140.2|13151|13139|2
1635346960000|2021-10-27 15:02:40|13149.8|13137.8|13148.5|13136.5|13149.8|13137.8|13148.5|13136.5|6
1635346970000|2021-10-27 15:02:50|13147.3|13135.3|13147.3|13135.3|13147.3|13135.3|13147.2|13135.2|0
1635346980000|2021-10-27 15:03:00|13147.2|13135.2|13147.2|13135.2|13147.2|13135.2|13147.2|13135.2|1
1635346990000|2021-10-27 15:03:10|13147.3|13135.3|13147.2|13135.2|13148.5|13136.5|13147.2|13135.2|9
1635347000000|2021-10-27 15:03:20|13148.5|13136.5|13142.3|13130.3|13148.5|13136.5|13142.3|13130.3|32
1635347010000|2021-10-27 15:03:30|||||||||2
1635347020000|2021-10-27 15:03:40|13144.8|13132.8|13143.5|13131.5|13144.8|13132.8|13143.5|13131.5|6
1635347030000|2021-10-27 15:03:50|13142.3|13130.3|13142.3|13130.3|13142.3|13130.3|13142.3|13130.3|0
1635347040000|2021-10-27 15:04:00|13149.7|13137.7|13151|13139|13152.2|13140.2|13149.7|13137.7|26
1635347050000|2021-10-27 15:04:10|13149.7|13137.7|13152.3|13140.3|13152.3|13140.3|13149.7|13137.7|6
1635347060000|2021-10-27 15:04:20|13154.8|13142.8|13151|13139|13154.8|13142.8|13151|13139|13
1635347070000|2021-10-27 15:04:30|13151.1|13139.1|13151|13139|13151.1|13139.1|13151|13139|0
1635347080000|2021-10-27 15:04:40|13149.8|13137.8|13149.8|13137.8|13149.8|13137.8|13149.8|13137.8|1
1635347090000|2021-10-27 15:04:50|||||||||4
1635347100000|2021-10-27 15:05:00|13152.3|13140.3|13154.8|13142.8|13154.8|13142.8|13152.3|13140.3|11
1635347110000|2021-10-27 15:05:10|13151.1|13139.1|13151|13139|13151.1|13139.1|13151|13139|9
1635347120000|2021-10-27 15:05:20|13149.8|13137.8|13147.3|13135.3|13149.8|13137.8|13147.3|13135.3|5
1635347130000|2021-10-27 15:05:30|13144.8|13132.8|13144.8|13132.8|13144.8|13132.8|13144.8|13132.8|14
1635347140000|2021-10-27 15:05:40|13146|13134|13148.5|13136.5|13148.5|13136.5|13146|13134|6
1635347150000|2021-10-27 15:05:50|13147.3|13135.3|13148.6|13136.6|13148.6|13136.6|13147.3|13135.3|1
1635347160000|2021-10-27 15:06:00|13147.3|13135.3|13146|13134|13148.6|13136.6|13146|13134|3
1635347170000|2021-10-27 15:06:10|13144.8|13132.8|13144.8|13132.8|13144.8|13132.8|13144.8|13132.8|0
1635347180000|2021-10-27 15:06:20|13147.3|13135.3|13148.5|13136.5|13148.6|13136.6|13147.3|13135.3|4
1635347190000|2021-10-27 15:06:30|13149.8|13137.8|13149.8|13137.8|13149.8|13137.8|13149.8|13137.8|1
1635347210000|2021-10-27 15:06:50|13152.3|13140.3|13152.3|13140.3|13152.3|13140.3|13152.3|13140.3|5
1635347220000|2021-10-27 15:07:00|13154.8|13142.8|13154.8|13142.8|13156|13144|13154.8|13142.8|16
1635347230000|2021-10-27 15:07:10|13157.2|13145.2|13157.3|13145.3|13157.3|13145.3|13157.2|13145.2|2
1635347250000|2021-10-27 15:07:30|||||||||12
1635347260000|2021-10-27 15:07:40|||||||||4
1635347270000|2021-10-27 15:07:50|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|14
1635347280000|2021-10-27 15:08:00|13161|13149|13161|13149|13161|13149|13161|13149|7
1635347290000|2021-10-27 15:08:10|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|0
1635347310000|2021-10-27 15:08:30|||||||||5
1635347320000|2021-10-27 15:08:40|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|5
1635347340000|2021-10-27 15:09:00|||||||||12
1635347350000|2021-10-27 15:09:10|13157.3|13145.3|13157.3|13145.3|13157.3|13145.3|13157.3|13145.3|7
1635347360000|2021-10-27 15:09:20|13156|13144|13156|13144|13156|13144|13156|13144|9
1635347370000|2021-10-27 15:09:30|13154.8|13142.8|13152.3|13140.3|13154.8|13142.8|13152.3|13140.3|2
1635347380000|2021-10-27 15:09:40|||||||||1
1635347390000|2021-10-27 15:09:50|13154.8|13142.8|13154.8|13142.8|13154.8|13142.8|13154.8|13142.8|10
1635347400000|2021-10-27 15:10:00|13156|13144|13156.1|13144.1|13156.1|13144.1|13156|13144|12
1635347410000|2021-10-27 15:10:10|13154.8|13142.8|13156.1|13144.1|13157.3|13145.3|13154.8|13142.8|11
1635347440000|2021-10-27 15:10:40|||||||||4
1635347460000|2021-10-27 15:11:00|13157.3|13145.3|13158.6|13146.6|13158.6|13146.6|13157.3|13145.3|7
1635347470000|2021-10-27 15:11:10|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|0
1635347490000|2021-10-27 15:11:30|13163.8|13143.8|13159.8|13147.8|13163.8|13147.8|13159.8|13143.8|8936
1635347510000|2021-10-27 15:11:50|13158.6|13146.6|13158.6|13146.6|13158.6|13146.6|13158.6|13146.6|11
1635347520000|2021-10-27 15:12:00|13158.5|13146.5|13154.8|13142.8|13158.5|13146.5|13154.8|13142.8|15
1635347530000|2021-10-27 15:12:10|13153.6|13141.6|13154.8|13142.8|13154.8|13142.8|13153.6|13141.6|13
1635347540000|2021-10-27 15:12:20|13153.6|13141.6|13153.6|13141.6|13153.6|13141.6|13153.6|13141.6|3
1635347550000|2021-10-27 15:12:30|13152.3|13140.3|13152.3|13140.3|13152.3|13140.3|13152.3|13140.3|1
1635347560000|2021-10-27 15:12:40|13154.8|13142.8|13154.8|13142.8|13154.8|13142.8|13154.8|13142.8|5
1635347570000|2021-10-27 15:12:50|13157.3|13145.3|13157.3|13145.3|13157.3|13145.3|13157.3|13145.3|3
1635347580000|2021-10-27 15:13:00|||||||||3
1635347610000|2021-10-27 15:13:30|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|4
1635347620000|2021-10-27 15:13:40|13161|13149|13161|13149|13162.3|13150.3|13161|13149|10
1635347630000|2021-10-27 15:13:50|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|13161|13149|3
1635347640000|2021-10-27 15:14:00|13163.5|13151.5|13163.5|13151.5|13164.8|13152.8|13163.5|13151.5|8
1635347650000|2021-10-27 15:14:10|13162.3|13150.3|13163.5|13151.5|13163.5|13151.5|13162.3|13150.3|3
1635347660000|2021-10-27 15:14:20|13162.3|13150.3|13159.8|13147.8|13162.3|13150.3|13159.8|13147.8|18
1635347670000|2021-10-27 15:14:30|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|13161|13149|5
1635347680000|2021-10-27 15:14:40|||||||||1
1635347690000|2021-10-27 15:14:50|13161|13149|13163.5|13151.5|13163.5|13151.5|13161|13149|10
1635347700000|2021-10-27 15:15:00|13162.3|13150.3|13163.5|13151.5|13163.5|13151.5|13162.3|13150.3|4
1635347710000|2021-10-27 15:15:10|13164.8|13152.8|13164.8|13152.8|13164.8|13152.8|13163.5|13151.5|0
1635347720000|2021-10-27 15:15:20|||||||||2
1635347750000|2021-10-27 15:15:50|13167.3|13155.3|13167.3|13155.3|13167.3|13155.3|13167.3|13155.3|1
1635347760000|2021-10-27 15:16:00|||||||||1
1635347770000|2021-10-27 15:16:10|||||||||2
1635347780000|2021-10-27 15:16:20|13168.5|13156.5|13168.5|13156.5|13168.5|13156.5|13167.3|13155.3|8
1635347790000|2021-10-27 15:16:30|13169.8|13157.8|13169.8|13157.8|13169.8|13157.8|13169.8|13157.8|0
1635347820000|2021-10-27 15:17:00|||||||||2
1635347830000|2021-10-27 15:17:10|||||||||2
1635347840000|2021-10-27 15:17:20|13171|13159|13174.8|13162.8|13174.8|13162.8|13169.8|13157.8|18
1635347850000|2021-10-27 15:17:30|||||||||9
1635347860000|2021-10-27 15:17:40|||||||||1
1635347870000|2021-10-27 15:17:50|||||||||3
1635347890000|2021-10-27 15:18:10|13173.5|13161.5|13172.3|13160.3|13174.8|13162.8|13172.3|13160.3|8
1635347900000|2021-10-27 15:18:20|13169.8|13157.8|13171|13159|13172.3|13160.3|13169.8|13157.8|7
1635347910000|2021-10-27 15:18:30|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|2
1635347920000|2021-10-27 15:18:40|13174.8|13162.8|13174.8|13162.8|13174.8|13162.8|13174.8|13162.8|8
1635347930000|2021-10-27 15:18:50|||||||||1
1635347940000|2021-10-27 15:19:00|13173.5|13161.5|13179.8|13167.8|13179.8|13167.8|13173.5|13161.5|19
1635347950000|2021-10-27 15:19:10|||||||||2
1635347960000|2021-10-27 15:19:20|13177.3|13165.3|13177.3|13165.3|13177.3|13165.3|13177.3|13165.3|4
1635347970000|2021-10-27 15:19:30|13178.5|13166.5|13178.5|13166.5|13178.5|13166.5|13178.5|13166.5|6
1635347980000|2021-10-27 15:19:40|13178.6|13166.6|13177.3|13165.3|13178.6|13166.6|13177.3|13165.3|0
1635347990000|2021-10-27 15:19:50|||||||||3
1635348000000|2021-10-27 15:20:00|||||||||4
1635348010000|2021-10-27 15:20:10|||||||||1
1635348020000|2021-10-27 15:20:20|13178.6|13166.6|13179.8|13167.8|13179.8|13167.8|13178.6|13166.6|1
1635348030000|2021-10-27 15:20:30|13177.3|13165.3|13174.8|13162.8|13177.3|13165.3|13174.8|13162.8|16
1635348040000|2021-10-27 15:20:40|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|3
1635348050000|2021-10-27 15:20:50|13173.6|13161.6|13173.6|13161.6|13173.6|13161.6|13173.6|13161.6|15
1635348060000|2021-10-27 15:21:00|13172.4|13160.4|13173.6|13161.6|13173.6|13161.6|13172.3|13160.3|3
1635348070000|2021-10-27 15:21:10|13174.8|13162.8|13174.8|13162.8|13174.8|13162.8|13174.8|13162.8|2
1635348080000|2021-10-27 15:21:20|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|19
1635348090000|2021-10-27 15:21:30|||||||||11
1635348100000|2021-10-27 15:21:40|||||||||7
1635348110000|2021-10-27 15:21:50|||||||||3
1635348120000|2021-10-27 15:22:00|13169.8|13157.8|13169.8|13157.8|13169.8|13157.8|13169.8|13157.8|1
1635348130000|2021-10-27 15:22:10|13169.9|13157.9|13169.9|13157.9|13169.9|13157.9|13169.9|13157.9|0
1635348140000|2021-10-27 15:22:20|13172.4|13160.4|13172.4|13160.4|13172.4|13160.4|13172.4|13160.4|44
1635348150000|2021-10-27 15:22:30|13174.8|13162.8|13174.9|13162.9|13174.9|13162.9|13174.8|13162.8|11
1635348160000|2021-10-27 15:22:40|13179.8|13167.8|13177.3|13165.3|13179.8|13167.8|13177.3|13165.3|15
1635348170000|2021-10-27 15:22:50|13177.4|13165.4|13179.8|13167.8|13179.8|13167.8|13177.3|13165.3|32
1635348180000|2021-10-27 15:23:00|13178.6|13166.6|13177.3|13165.3|13178.6|13166.6|13177.3|13165.3|8
1635348190000|2021-10-27 15:23:10|||||||||1
1635348200000|2021-10-27 15:23:20|||||||||2
1635348210000|2021-10-27 15:23:30|13174.8|13162.8|13174.8|13162.8|13174.8|13162.8|13174.8|13162.8|14
1635348230000|2021-10-27 15:23:50|13177.3|13165.3|13177.4|13165.4|13178.6|13166.6|13177.3|13165.3|14
1635348240000|2021-10-27 15:24:00|13177.3|13165.3|13178.6|13166.6|13178.6|13166.6|13177.3|13165.3|1
1635348250000|2021-10-27 15:24:10|13177.3|13165.3|13177.3|13165.3|13177.3|13165.3|13177.3|13165.3|2
1635348260000|2021-10-27 15:24:20|13174.8|13162.8|13174.8|13162.8|13174.8|13162.8|13174.8|13162.8|5
1635348280000|2021-10-27 15:24:40|13174.9|13162.9|13174.9|13162.9|13174.9|13162.9|13174.9|13162.9|6
1635348290000|2021-10-27 15:24:50|||||||||7
1635348310000|2021-10-27 15:25:10|||||||||1
1635348340000|2021-10-27 15:25:40|||||||||1
1635348350000|2021-10-27 15:25:50|13173.6|13161.6|13167.4|13155.4|13173.6|13161.6|13167.4|13155.4|18
1635348360000|2021-10-27 15:26:00|13166.1|13154.1|13164.9|13152.9|13166.1|13154.1|13162.4|13150.4|35
1635348370000|2021-10-27 15:26:10|13167.4|13155.4|13168.6|13156.6|13168.6|13156.6|13167.4|13155.4|15
1635348400000|2021-10-27 15:26:40|||||||||2
1635348410000|2021-10-27 15:26:50|13166.1|13154.1|13166.1|13154.1|13166.1|13154.1|13166.1|13154.1|1
1635348420000|2021-10-27 15:27:00|13164.9|13152.9|13167.4|13155.4|13167.4|13155.4|13164.9|13152.9|1
1635348440000|2021-10-27 15:27:20|13166.1|13154.1|13166.1|13154.1|13166.1|13154.1|13166.1|13154.1|3
1635348450000|2021-10-27 15:27:30|13164.9|13152.9|13162.4|13150.4|13167.4|13155.4|13162.4|13150.4|7
1635348460000|2021-10-27 15:27:40|13164.9|13152.9|13162.4|13150.4|13164.9|13152.9|13161.1|13149.1|17
1635348470000|2021-10-27 15:27:50|13161.2|13149.2|13161.2|13149.2|13161.2|13149.2|13161.2|13149.2|0
1635348480000|2021-10-27 15:28:00|13159.9|13147.9|13159.9|13147.9|13159.9|13147.9|13159.9|13147.9|4
1635348490000|2021-10-27 15:28:10|||||||||1
1635348500000|2021-10-27 15:28:20|13157.4|13145.4|13159.9|13147.9|13159.9|13147.9|13157.4|13145.4|10
1635348510000|2021-10-27 15:28:30|13158.7|13146.7|13157.4|13145.4|13158.7|13146.7|13157.4|13145.4|1
1635348520000|2021-10-27 15:28:40|13158.7|13146.7|13158.7|13146.7|13158.7|13146.7|13158.7|13146.7|3
1635348530000|2021-10-27 15:28:50|13158.6|13146.6|13159.9|13147.9|13159.9|13147.9|13158.6|13146.6|1
1635348540000|2021-10-27 15:29:00|||||||||5
1635348550000|2021-10-27 15:29:10|13162.4|13150.4|13162.4|13150.4|13162.4|13150.4|13162.4|13150.4|10
1635348560000|2021-10-27 15:29:20|13163.7|13151.7|13164.9|13152.9|13164.9|13152.9|13163.7|13151.7|7
1635348570000|2021-10-27 15:29:30|13166.1|13154.1|13167.4|13155.4|13167.4|13155.4|13166.1|13154.1|5
1635348590000|2021-10-27 15:29:50|||||||||2
1635348600000|2021-10-27 15:30:00|||||||||2
1635348610000|2021-10-27 15:30:10|13169.9|13157.9|13169.9|13157.9|13169.9|13157.9|13169.9|13157.9|2
1635348620000|2021-10-27 15:30:20|||||||||1
1635348660000|2021-10-27 15:31:00|||||||||2
1635348680000|2021-10-27 15:31:20|||||||||2
1635348690000|2021-10-27 15:31:30|||||||||2
1635348710000|2021-10-27 15:31:50|13171.1|13159.1|13169.9|13157.9|13171.1|13159.1|13169.9|13157.9|6
1635348720000|2021-10-27 15:32:00|13171.1|13159.1|13169.9|13157.9|13171.1|13159.1|13169.9|13157.9|1
1635348740000|2021-10-27 15:32:20|13171.1|13159.1|13171.1|13159.1|13171.1|13159.1|13171.1|13159.1|1
1635348770000|2021-10-27 15:32:50|13172.4|13160.4|13172.4|13160.4|13172.4|13160.4|13172.4|13160.4|0
1635348780000|2021-10-27 15:33:00|||||||||1
1635348790000|2021-10-27 15:33:10|||||||||5
1635348800000|2021-10-27 15:33:20|||||||||1
1635348810000|2021-10-27 15:33:30|||||||||1
1635348820000|2021-10-27 15:33:40|||||||||1
1635348830000|2021-10-27 15:33:50|13174.9|13162.9|13174.9|13162.9|13174.9|13162.9|13174.9|13162.9|18
1635348840000|2021-10-27 15:34:00|13177.4|13165.4|13177.4|13165.4|13177.4|13165.4|13177.4|13165.4|4
1635348850000|2021-10-27 15:34:10|13174.9|13162.9|13177.4|13165.4|13177.4|13165.4|13174.9|13162.9|5
1635348860000|2021-10-27 15:34:20|13179.9|13167.9|13179.9|13167.9|13179.9|13167.9|13179.9|13167.9|15
1635348870000|2021-10-27 15:34:30|||||||||10
1635348880000|2021-10-27 15:34:40|13182.4|13170.4|13177.4|13165.4|13182.4|13170.4|13177.4|13165.4|17
1635348890000|2021-10-27 15:34:50|13178.6|13166.6|13177.4|13165.4|13178.6|13166.6|13177.4|13165.4|2
1635348900000|2021-10-27 15:35:00|13174.9|13162.9|13174.9|13162.9|13174.9|13162.9|13174.9|13162.9|7
1635348910000|2021-10-27 15:35:10|||||||||3
1635348920000|2021-10-27 15:35:20|13177.4|13165.4|13177.4|13165.4|13177.4|13165.4|13177.4|13165.4|6
1635348930000|2021-10-27 15:35:30|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|3
1635348940000|2021-10-27 15:35:40|13178.6|13166.6|13179.9|13167.9|13179.9|13167.9|13177.4|13165.4|13
1635348950000|2021-10-27 15:35:50|13178.6|13166.6|13179.9|13167.9|13179.9|13167.9|13178.6|13166.6|9
1635348960000|2021-10-27 15:36:00|13178.6|13166.6|13179.9|13167.9|13179.9|13167.9|13178.6|13166.6|8
1635348970000|2021-10-27 15:36:10|13177.4|13165.4|13177.4|13165.4|13177.4|13165.4|13177.4|13165.4|11
1635348980000|2021-10-27 15:36:20|13178.6|13166.6|13178.6|13166.6|13178.6|13166.6|13178.6|13166.6|14
1635348990000|2021-10-27 15:36:30|13179.9|13167.9|13179.9|13167.9|13179.9|13167.9|13179.9|13167.9|2
1635349010000|2021-10-27 15:36:50|13177.4|13165.4|13176.1|13164.1|13177.4|13165.4|13176.1|13164.1|9
1635349020000|2021-10-27 15:37:00|13177.4|13165.4|13176.1|13164.1|13178.6|13166.6|13176.1|13164.1|7
1635349030000|2021-10-27 15:37:10|13174.9|13162.9|13176.1|13164.1|13176.1|13164.1|13174.9|13162.9|1
1635349040000|2021-10-27 15:37:20|13178.6|13166.6|13178.6|13166.6|13178.6|13166.6|13178.6|13166.6|3
1635349050000|2021-10-27 15:37:30|13179.9|13167.9|13179.9|13167.9|13179.9|13167.9|13178.6|13166.6|4
1635349060000|2021-10-27 15:37:40|13178.6|13166.6|13179.9|13167.9|13179.9|13167.9|13178.6|13166.6|3
1635349080000|2021-10-27 15:38:00|||||||||5
1635349090000|2021-10-27 15:38:10|13178.6|13166.6|13179.9|13167.9|13179.9|13167.9|13178.6|13166.6|4
1635349110000|2021-10-27 15:38:30|||||||||4
1635349120000|2021-10-27 15:38:40|||||||||1
1635349130000|2021-10-27 15:38:50|13177.4|13165.4|13177.4|13165.4|13177.4|13165.4|13177.4|13165.4|3
1635349140000|2021-10-27 15:39:00|13174.9|13162.9|13174.9|13162.9|13174.9|13162.9|13174.9|13162.9|8
1635349150000|2021-10-27 15:39:10|||||||||2
1635349160000|2021-10-27 15:39:20|13173.7|13161.7|13172.4|13160.4|13173.7|13161.7|13171.2|13159.2|13
1635349170000|2021-10-27 15:39:30|||||||||2
1635349180000|2021-10-27 15:39:40|13169.9|13157.9|13167.4|13155.4|13169.9|13157.9|13167.4|13155.4|7
1635349190000|2021-10-27 15:39:50|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|32
1635349200000|2021-10-27 15:40:00|13169.9|13157.9|13168.7|13156.7|13169.9|13157.9|13167.4|13155.4|7
1635349210000|2021-10-27 15:40:10|13167.4|13155.4|13169.9|13157.9|13169.9|13157.9|13167.4|13155.4|5
1635349220000|2021-10-27 15:40:20|13170|13158|13170|13158|13170|13158|13170|13158|1
1635349230000|2021-10-27 15:40:30|13172.4|13160.4|13171.2|13159.2|13172.4|13160.4|13171.2|13159.2|14
1635349240000|2021-10-27 15:40:40|13170|13158|13170|13158|13170|13158|13170|13158|3
1635349250000|2021-10-27 15:40:50|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|3
1635349260000|2021-10-27 15:41:00|13170|13158|13170|13158|13170|13158|13170|13158|4
1635349270000|2021-10-27 15:41:10|||||||||3
1635349280000|2021-10-27 15:41:20|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|6
1635349290000|2021-10-27 15:41:30|13169.9|13157.9|13167.4|13155.4|13169.9|13157.9|13167.4|13155.4|29
1635349300000|2021-10-27 15:41:40|13165|13153|13168.7|13156.7|13168.7|13156.7|13165|13153|16
1635349310000|2021-10-27 15:41:50|13167.5|13155.5|13162.5|13150.5|13168.7|13156.7|13162.5|13150.5|60
1635349320000|2021-10-27 15:42:00|13161.2|13149.2|13160|13148|13162.5|13150.5|13160|13148|6
1635349330000|2021-10-27 15:42:10|13162.5|13150.5|13163.7|13151.7|13163.7|13151.7|13162.5|13150.5|6
1635349340000|2021-10-27 15:42:20|13162.5|13150.5|13162.5|13150.5|13162.5|13150.5|13162.5|13150.5|2
1635349360000|2021-10-27 15:42:40|13161.2|13149.2|13163.7|13151.7|13163.7|13151.7|13161.2|13149.2|14
1635349370000|2021-10-27 15:42:50|||||||||1
1635349380000|2021-10-27 15:43:00|13162.5|13150.5|13165|13153|13165|13153|13162.5|13150.5|1
1635349390000|2021-10-27 15:43:10|13166.2|13154.2|13166.2|13154.2|13166.2|13154.2|13166.2|13154.2|4
1635349400000|2021-10-27 15:43:20|13165|13153|13165|13153|13165|13153|13165|13153|0
1635349410000|2021-10-27 15:43:30|13163.7|13151.7|13163.7|13151.7|13163.7|13151.7|13163.7|13151.7|7
1635349420000|2021-10-27 15:43:40|13167.5|13155.5|13165|13153|13167.5|13155.5|13165|13153|8
1635349430000|2021-10-27 15:43:50|||||||||1
1635349440000|2021-10-27 15:44:00|13167.5|13155.5|13167.5|13155.5|13167.5|13155.5|13167.5|13155.5|26
1635349450000|2021-10-27 15:44:10|||||||||1
1635349460000|2021-10-27 15:44:20|13170|13158|13170|13158|13170|13158|13170|13158|8
1635349470000|2021-10-27 15:44:30|13171.2|13159.2|13170|13158|13171.2|13159.2|13170|13158|3
1635349480000|2021-10-27 15:44:40|13172.5|13160.5|13170|13158|13172.5|13160.5|13170|13158|32
1635349490000|2021-10-27 15:44:50|||||||||1
1635349500000|2021-10-27 15:45:00|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|0
1635349510000|2021-10-27 15:45:10|13170|13158|13170|13158|13170|13158|13170|13158|0
1635349520000|2021-10-27 15:45:20|13171.2|13159.2|13167.5|13155.5|13171.2|13159.2|13167.5|13155.5|12
1635349530000|2021-10-27 15:45:30|||||||||15
1635349540000|2021-10-27 15:45:40|13165|13153|13165|13153|13165|13153|13165|13153|15
1635349550000|2021-10-27 15:45:50|13162.5|13150.5|13162.5|13150.5|13162.5|13150.5|13162.5|13150.5|2
1635349560000|2021-10-27 15:46:00|||||||||4
1635349590000|2021-10-27 15:46:30|13165|13153|13165|13153|13165|13153|13165|13153|6
1635349600000|2021-10-27 15:46:40|13162.5|13150.5|13162.5|13150.5|13162.5|13150.5|13162.5|13150.5|6
1635349610000|2021-10-27 15:46:50|13165|13153|13165|13153|13165|13153|13165|13153|6
1635349620000|2021-10-27 15:47:00|13166.2|13154.2|13165|13153|13166.2|13154.2|13165|13153|5
1635349630000|2021-10-27 15:47:10|||||||||2
1635349640000|2021-10-27 15:47:20|||||||||6
1635349650000|2021-10-27 15:47:30|||||||||1
1635349660000|2021-10-27 15:47:40|||||||||2
1635349670000|2021-10-27 15:47:50|||||||||2
1635349680000|2021-10-27 15:48:00|13172.5|13160.5|13173.7|13161.7|13173.7|13161.7|13172.5|13160.5|14
1635349690000|2021-10-27 15:48:10|13173.8|13161.8|13177.5|13165.5|13178.7|13166.7|13173.8|13161.8|3
1635349700000|2021-10-27 15:48:20|13178.7|13166.7|13178.7|13166.7|13178.7|13166.7|13177.5|13165.5|14
1635349710000|2021-10-27 15:48:30|13177.5|13165.5|13177.5|13165.5|13177.5|13165.5|13177.5|13165.5|3
1635349720000|2021-10-27 15:48:40|||||||||1
1635349750000|2021-10-27 15:49:10|13178.7|13166.7|13178.7|13166.7|13180|13168|13178.7|13166.7|4
1635349760000|2021-10-27 15:49:20|13177.5|13165.5|13180|13168|13180|13168|13177.5|13165.5|16
1635349770000|2021-10-27 15:49:30|||||||||5
1635349780000|2021-10-27 15:49:40|||||||||1
1635349790000|2021-10-27 15:49:50|||||||||2
1635349800000|2021-10-27 15:50:00|||||||||1
1635349820000|2021-10-27 15:50:20|||||||||1
1635349840000|2021-10-27 15:50:40|13182.5|13170.5|13182.5|13170.5|13182.5|13170.5|13182.5|13170.5|15
1635349850000|2021-10-27 15:50:50|||||||||1
1635349860000|2021-10-27 15:51:00|13183.7|13171.7|13182.5|13170.5|13183.7|13171.7|13182.5|13170.5|18
1635349870000|2021-10-27 15:51:10|||||||||1
1635349880000|2021-10-27 15:51:20|||||||||2
1635349890000|2021-10-27 15:51:30|||||||||3
1635349900000|2021-10-27 15:51:40|||||||||1
1635349910000|2021-10-27 15:51:50|||||||||3
1635349920000|2021-10-27 15:52:00|||||||||11
1635349930000|2021-10-27 15:52:10|||||||||4
1635349940000|2021-10-27 15:52:20|||||||||1
1635349960000|2021-10-27 15:52:40|||||||||1
1635349970000|2021-10-27 15:52:50|||||||||12
1635349980000|2021-10-27 15:53:00|||||||||2
1635349990000|2021-10-27 15:53:10|||||||||1
1635350000000|2021-10-27 15:53:20|||||||||5
1635350020000|2021-10-27 15:53:40|13183.8|13171.8|13185|13173|13185|13173|13183.8|13171.8|11
1635350030000|2021-10-27 15:53:50|13187.5|13175.5|13187.5|13175.5|13187.5|13175.5|13187.5|13175.5|15
1635350040000|2021-10-27 15:54:00|13186.3|13174.3|13186.3|13174.3|13186.3|13174.3|13186.3|13174.3|7
1635350050000|2021-10-27 15:54:10|13185|13173|13185|13173|13186.3|13174.3|13185|13173|7
1635350060000|2021-10-27 15:54:20|||||||||6
1635350070000|2021-10-27 15:54:30|13186.3|13174.3|13185|13173|13186.3|13174.3|13185|13173|3
1635350080000|2021-10-27 15:54:40|13186.3|13174.3|13186.3|13174.3|13186.3|13174.3|13186.3|13174.3|5
1635350090000|2021-10-27 15:54:50|13185|13173|13185|13173|13185|13173|13185|13173|2
1635350100000|2021-10-27 15:55:00|13186.3|13174.3|13187.5|13175.5|13187.5|13175.5|13185|13173|9
1635350110000|2021-10-27 15:55:10|||||||||21
1635350120000|2021-10-27 15:55:20|||||||||3
1635350130000|2021-10-27 15:55:30|13185|13173|13186.3|13174.3|13187.5|13175.5|13185|13173|9
1635350140000|2021-10-27 15:55:40|13185|13173|13185|13173|13185|13173|13185|13173|1
1635350150000|2021-10-27 15:55:50|13183.8|13171.8|13185|13173|13185|13173|13183.8|13171.8|6
1635350170000|2021-10-27 15:56:10|||||||||3
1635350180000|2021-10-27 15:56:20|||||||||1
1635350190000|2021-10-27 15:56:30|13186.3|13174.3|13187.5|13175.5|13187.5|13175.5|13186.3|13174.3|6
1635350200000|2021-10-27 15:56:40|13185|13173|13185|13173|13185|13173|13185|13173|6
1635350210000|2021-10-27 15:56:50|13186.3|13174.3|13187.5|13175.5|13187.5|13175.5|13186.3|13174.3|4
1635350220000|2021-10-27 15:57:00|||||||||2
1635350230000|2021-10-27 15:57:10|13190|13178|13192.5|13180.5|13192.5|13180.5|13190|13178|37
1635350240000|2021-10-27 15:57:20|||||||||3
1635350250000|2021-10-27 15:57:30|13191.3|13179.3|13190|13178|13191.3|13179.3|13190|13178|8
1635350260000|2021-10-27 15:57:40|||||||||2
1635350270000|2021-10-27 15:57:50|13187.6|13175.6|13187.5|13175.5|13187.6|13175.6|13187.5|13175.5|1
1635350280000|2021-10-27 15:58:00|13187.6|13175.6|13192.5|13180.5|13192.5|13180.5|13187.6|13175.6|16
1635350290000|2021-10-27 15:58:10|13193.8|13181.8|13191.3|13179.3|13195|13183|13191.3|13179.3|23
1635350300000|2021-10-27 15:58:20|13192.5|13180.5|13190|13178|13192.5|13180.5|13190|13178|6
1635350310000|2021-10-27 15:58:30|13190.1|13178.1|13190|13178|13191.3|13179.3|13190|13178|11
1635350320000|2021-10-27 15:58:40|13191.3|13179.3|13185|13173|13191.3|13179.3|13185|13173|49
1635350330000|2021-10-27 15:58:50|13182.6|13170.6|13185.1|13173.1|13185.1|13173.1|13181.3|13169.3|10
1635350340000|2021-10-27 15:59:00|13186.3|13174.3|13186.3|13174.3|13186.3|13174.3|13185.1|13173.1|20
1635350350000|2021-10-27 15:59:10|13187.6|13175.6|13192.6|13180.6|13192.6|13180.6|13187.6|13175.6|8
1635350370000|2021-10-27 15:59:30|||||||||1
1635350380000|2021-10-27 15:59:40|13192.5|13180.5|13192.5|13180.5|13192.5|13180.5|13192.5|13180.5|1
1635350390000|2021-10-27 15:59:50|13192.6|13180.6|13195.1|13183.1|13195.1|13183.1|13192.6|13180.6|9
1635350400000|2021-10-27 16:00:00|13195|13183|13192.5|13180.5|13195|13183|13192.5|13180.5|14
1635350410000|2021-10-27 16:00:10|13190.1|13178.1|13191.3|13179.3|13191.3|13179.3|13190|13178|23
1635350420000|2021-10-27 16:00:20|13192.5|13180.5|13188.8|13176.8|13192.5|13180.5|13188.8|13176.8|10
1635350430000|2021-10-27 16:00:30|||||||||2
1635350440000|2021-10-27 16:00:40|13187.5|13175.5|13187.5|13175.5|13187.5|13175.5|13187.5|13175.5|0
1635350460000|2021-10-27 16:01:00|13190|13178|13190.1|13178.1|13190.1|13178.1|13190|13178|15
1635350470000|2021-10-27 16:01:10|||||||||6
1635350480000|2021-10-27 16:01:20|||||||||5
1635350500000|2021-10-27 16:01:40|13188.8|13176.8|13187.6|13175.6|13188.8|13176.8|13187.6|13175.6|12
1635350510000|2021-10-27 16:01:50|||||||||5
1635350520000|2021-10-27 16:02:00|||||||||2
1635350530000|2021-10-27 16:02:10|13188.8|13176.8|13188.8|13176.8|13188.8|13176.8|13188.8|13176.8|2
1635350550000|2021-10-27 16:02:30|||||||||1
1635350560000|2021-10-27 16:02:40|13190.1|13178.1|13190.1|13178.1|13190.1|13178.1|13190.1|13178.1|1
1635350570000|2021-10-27 16:02:50|13192.6|13180.6|13192.6|13180.6|13192.6|13180.6|13192.6|13180.6|13
1635350580000|2021-10-27 16:03:00|||||||||1
1635350590000|2021-10-27 16:03:10|||||||||13
1635350610000|2021-10-27 16:03:30|||||||||12
1635350620000|2021-10-27 16:03:40|13191.3|13179.3|13191.3|13179.3|13191.3|13179.3|13191.3|13179.3|15
1635350630000|2021-10-27 16:03:50|13190.1|13178.1|13190.1|13178.1|13190.1|13178.1|13190.1|13178.1|0
1635350640000|2021-10-27 16:04:00|13191.3|13179.3|13190.1|13178.1|13191.3|13179.3|13190.1|13178.1|0
1635350650000|2021-10-27 16:04:10|||||||||1
1635350660000|2021-10-27 16:04:20|13192.6|13180.6|13195.1|13183.1|13195.1|13183.1|13192.6|13180.6|33
1635350670000|2021-10-27 16:04:30|||||||||1
1635350690000|2021-10-27 16:04:50|||||||||4
1635350700000|2021-10-27 16:05:00|13192.6|13180.6|13192.6|13180.6|13192.6|13180.6|13192.6|13180.6|13
1635350710000|2021-10-27 16:05:10|||||||||4
1635350730000|2021-10-27 16:05:30|13193.8|13181.8|13193.8|13181.8|13193.8|13181.8|13193.8|13181.8|7
1635350740000|2021-10-27 16:05:40|13195.1|13183.1|13195.1|13183.1|13195.1|13183.1|13195.1|13183.1|3
1635350750000|2021-10-27 16:05:50|13193.8|13181.8|13192.6|13180.6|13193.8|13181.8|13192.6|13180.6|13
1635350760000|2021-10-27 16:06:00|13190.1|13178.1|13190.1|13178.1|13191.3|13179.3|13190.1|13178.1|7
1635350770000|2021-10-27 16:06:10|13187.6|13175.6|13187.6|13175.6|13187.6|13175.6|13187.6|13175.6|16
1635350790000|2021-10-27 16:06:30|13190.1|13178.1|13190.1|13178.1|13190.1|13178.1|13190.1|13178.1|9
1635350800000|2021-10-27 16:06:40|13187.6|13175.6|13187.6|13175.6|13187.6|13175.6|13187.6|13175.6|3
1635350820000|2021-10-27 16:07:00|13186.4|13174.4|13186.4|13174.4|13186.4|13174.4|13186.4|13174.4|1
1635350830000|2021-10-27 16:07:10|13185.1|13173.1|13185.1|13173.1|13185.1|13173.1|13185.1|13173.1|0
1635350840000|2021-10-27 16:07:20|||||||||15
1635350850000|2021-10-27 16:07:30|||||||||4
1635350860000|2021-10-27 16:07:40|||||||||5
1635350870000|2021-10-27 16:07:50|||||||||7
1635350880000|2021-10-27 16:08:00|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|11
1635350890000|2021-10-27 16:08:10|13182.6|13170.6|13182.6|13170.6|13182.6|13170.6|13182.6|13170.6|25
1635350900000|2021-10-27 16:08:20|13181.4|13169.4|13181.4|13169.4|13182.6|13170.6|13180.1|13168.1|9
1635350910000|2021-10-27 16:08:30|13180.1|13168.1|13180.1|13168.1|13181.4|13169.4|13180.1|13168.1|5
1635350930000|2021-10-27 16:08:50|||||||||3
1635350940000|2021-10-27 16:09:00|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|3
1635350950000|2021-10-27 16:09:10|13182.6|13170.6|13182.6|13170.6|13182.6|13170.6|13182.6|13170.6|8
1635350960000|2021-10-27 16:09:20|13181.4|13169.4|13180.1|13168.1|13181.4|13169.4|13180.1|13168.1|5
1635350970000|2021-10-27 16:09:30|||||||||2
1635350990000|2021-10-27 16:09:50|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|1
1635351000000|2021-10-27 16:10:00|13182.6|13170.6|13181.4|13169.4|13182.6|13170.6|13181.4|13169.4|6
1635351010000|2021-10-27 16:10:10|13177.6|13165.6|13177.6|13165.6|13177.6|13165.6|13177.6|13165.6|18
1635351020000|2021-10-27 16:10:20|||||||||6
1635351030000|2021-10-27 16:10:30|||||||||8
1635351040000|2021-10-27 16:10:40|||||||||1
1635351050000|2021-10-27 16:10:50|||||||||1
1635351070000|2021-10-27 16:11:10|||||||||2
1635351080000|2021-10-27 16:11:20|13175.1|13163.1|13175.1|13163.1|13176.4|13164.4|13175.1|13163.1|19
1635351090000|2021-10-27 16:11:30|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|1
1635351100000|2021-10-27 16:11:40|13175.1|13163.1|13175.1|13163.1|13175.1|13163.1|13175.1|13163.1|7
1635351120000|2021-10-27 16:12:00|||||||||8
1635351130000|2021-10-27 16:12:10|13172.6|13160.6|13172.6|13160.6|13172.6|13160.6|13172.6|13160.6|17
1635351140000|2021-10-27 16:12:20|||||||||3
1635351150000|2021-10-27 16:12:30|13175.1|13163.1|13175.1|13163.1|13175.1|13163.1|13175.1|13163.1|9
1635351160000|2021-10-27 16:12:40|13176.4|13164.4|13175.1|13163.1|13176.4|13164.4|13175.1|13163.1|1
1635351190000|2021-10-27 16:13:10|13176.4|13164.4|13175.1|13163.1|13176.4|13164.4|13175.1|13163.1|8
1635351200000|2021-10-27 16:13:20|13176.4|13164.4|13175.1|13163.1|13176.4|13164.4|13175.1|13163.1|1
1635351210000|2021-10-27 16:13:30|13173.9|13161.9|13173.9|13161.9|13173.9|13161.9|13173.9|13161.9|14
1635351230000|2021-10-27 16:13:50|||||||||4
1635351250000|2021-10-27 16:14:10|13172.6|13160.6|13176.4|13164.4|13176.4|13164.4|13172.6|13160.6|5
1635351260000|2021-10-27 16:14:20|||||||||2
1635351280000|2021-10-27 16:14:40|13177.6|13165.6|13177.6|13165.6|13177.6|13165.6|13177.6|13165.6|2
1635351290000|2021-10-27 16:14:50|||||||||4
1635351300000|2021-10-27 16:15:00|13178.9|13166.9|13177.6|13165.6|13178.9|13166.9|13176.4|13164.4|10
1635351310000|2021-10-27 16:15:10|||||||||4
1635351320000|2021-10-27 16:15:20|13175.2|13163.2|13177.6|13165.6|13177.6|13165.6|13175.2|13163.2|5
1635351330000|2021-10-27 16:15:30|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|3
1635351340000|2021-10-27 16:15:40|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|0
1635351350000|2021-10-27 16:15:50|13177.6|13165.6|13177.6|13165.6|13177.6|13165.6|13177.6|13165.6|4
1635351360000|2021-10-27 16:16:00|13177.7|13165.7|13178.9|13166.9|13178.9|13166.9|13177.7|13165.7|10
1635351370000|2021-10-27 16:16:10|13177.7|13165.7|13178.9|13166.9|13178.9|13166.9|13177.7|13165.7|0
1635351380000|2021-10-27 16:16:20|13180.1|13168.1|13180.1|13168.1|13180.1|13168.1|13180.1|13168.1|3
1635351390000|2021-10-27 16:16:30|13180.2|13168.2|13180.1|13168.1|13181.4|13169.4|13180.1|13168.1|2
1635351400000|2021-10-27 16:16:40|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|15
1635351410000|2021-10-27 16:16:50|||||||||3
1635351430000|2021-10-27 16:17:10|||||||||2
1635351450000|2021-10-27 16:17:30|||||||||2
1635351460000|2021-10-27 16:17:40|13180.1|13168.1|13180.1|13168.1|13180.1|13168.1|13180.1|13168.1|2
1635351480000|2021-10-27 16:18:00|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|15
1635351490000|2021-10-27 16:18:10|||||||||2
1635351500000|2021-10-27 16:18:20|||||||||2
1635351520000|2021-10-27 16:18:40|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|8
1635351550000|2021-10-27 16:19:10|||||||||1
1635351560000|2021-10-27 16:19:20|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|4
1635351570000|2021-10-27 16:19:30|13180.2|13168.2|13177.7|13165.7|13180.2|13168.2|13177.7|13165.7|16
1635351580000|2021-10-27 16:19:40|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|6
1635351590000|2021-10-27 16:19:50|13175.2|13163.2|13176.4|13164.4|13176.4|13164.4|13175.2|13163.2|11
1635351600000|2021-10-27 16:20:00|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|1
1635351610000|2021-10-27 16:20:10|||||||||1
1635351620000|2021-10-27 16:20:20|||||||||10
1635351630000|2021-10-27 16:20:30|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|2
1635351640000|2021-10-27 16:20:40|||||||||2
1635351660000|2021-10-27 16:21:00|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|4
1635351670000|2021-10-27 16:21:10|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|0
1635351680000|2021-10-27 16:21:20|||||||||3
1635351710000|2021-10-27 16:21:50|||||||||10
1635351720000|2021-10-27 16:22:00|||||||||10
1635351730000|2021-10-27 16:22:10|||||||||3
1635351750000|2021-10-27 16:22:30|13176.4|13164.4|13177.7|13165.7|13177.7|13165.7|13176.4|13164.4|7
1635351760000|2021-10-27 16:22:40|||||||||1
1635351780000|2021-10-27 16:23:00|13180.2|13168.2|13180.2|13168.2|13181.4|13169.4|13180.2|13168.2|16
1635351790000|2021-10-27 16:23:10|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13
1635351800000|2021-10-27 16:23:20|13178.9|13166.9|13177.7|13165.7|13178.9|13166.9|13177.7|13165.7|3
1635351820000|2021-10-27 16:23:40|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|2
1635351830000|2021-10-27 16:23:50|13175.2|13163.2|13173.9|13161.9|13175.2|13163.2|13173.9|13161.9|10
1635351840000|2021-10-27 16:24:00|13172.7|13160.7|13173.9|13161.9|13173.9|13161.9|13172.7|13160.7|2
1635351860000|2021-10-27 16:24:20|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|0
1635351880000|2021-10-27 16:24:40|||||||||3
1635351890000|2021-10-27 16:24:50|||||||||4
1635351910000|2021-10-27 16:25:10|13173.9|13161.9|13173.9|13161.9|13173.9|13161.9|13172.7|13160.7|16
1635351920000|2021-10-27 16:25:20|13172.7|13160.7|13174|13162|13174|13162|13172.7|13160.7|2
1635351930000|2021-10-27 16:25:30|13173.9|13161.9|13173.9|13161.9|13173.9|13161.9|13173.9|13161.9|0
1635351940000|2021-10-27 16:25:40|||||||||1
1635351950000|2021-10-27 16:25:50|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|7
1635351960000|2021-10-27 16:26:00|13176.4|13164.4|13176.5|13164.5|13176.5|13164.5|13175.2|13163.2|1
1635351970000|2021-10-27 16:26:10|||||||||2
1635351980000|2021-10-27 16:26:20|||||||||1
1635351990000|2021-10-27 16:26:30|||||||||2
1635352010000|2021-10-27 16:26:50|||||||||2
1635352020000|2021-10-27 16:27:00|13177.7|13165.7|13176.5|13164.5|13177.7|13165.7|13176.5|13164.5|4
1635352030000|2021-10-27 16:27:10|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|1
1635352040000|2021-10-27 16:27:20|||||||||1
1635352080000|2021-10-27 16:28:00|||||||||2
1635352090000|2021-10-27 16:28:10|||||||||3
1635352100000|2021-10-27 16:28:20|||||||||3
1635352110000|2021-10-27 16:28:30|||||||||3
1635352120000|2021-10-27 16:28:40|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|19
1635352140000|2021-10-27 16:29:00|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|24
1635352180000|2021-10-27 16:29:40|13179|13167|13179|13167|13179|13167|13179|13167|4
1635352200000|2021-10-27 16:30:00|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|2
1635352210000|2021-10-27 16:30:10|||||||||1
1635352230000|2021-10-27 16:30:30|13181.5|13169.5|13181.5|13169.5|13181.5|13169.5|13181.5|13169.5|17
1635352240000|2021-10-27 16:30:40|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|2
1635352250000|2021-10-27 16:30:50|||||||||5
1635352260000|2021-10-27 16:31:00|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|8
1635352280000|2021-10-27 16:31:20|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|16
1635352290000|2021-10-27 16:31:30|13174|13162|13172.7|13160.7|13174|13162|13172.7|13160.7|1
1635352300000|2021-10-27 16:31:40|||||||||2
1635352310000|2021-10-27 16:31:50|||||||||1
1635352330000|2021-10-27 16:32:10|13170.2|13158.2|13169|13157|13170.2|13158.2|13167.7|13155.7|40
1635352340000|2021-10-27 16:32:20|13170.2|13158.2|13169|13157|13170.2|13158.2|13169|13157|2
1635352350000|2021-10-27 16:32:30|||||||||2
1635352360000|2021-10-27 16:32:40|13170.2|13158.2|13170.2|13158.2|13170.2|13158.2|13170.2|13158.2|2
1635352370000|2021-10-27 16:32:50|13167.7|13155.7|13167.7|13155.7|13167.7|13155.7|13167.7|13155.7|4
1635352380000|2021-10-27 16:33:00|13165.3|13153.3|13166.5|13154.5|13167.7|13155.7|13165.2|13153.2|41
1635352390000|2021-10-27 16:33:10|13167.7|13155.7|13167.7|13155.7|13167.7|13155.7|13167.7|13155.7|3
1635352430000|2021-10-27 16:33:50|13170.2|13158.2|13170.2|13158.2|13170.2|13158.2|13170.2|13158.2|9
1635352440000|2021-10-27 16:34:00|13172.7|13160.7|13172.7|13160.7|13172.7|13160.7|13172.7|13160.7|9
1635352450000|2021-10-27 16:34:10|||||||||3
1635352460000|2021-10-27 16:34:20|13174|13162|13175.2|13163.2|13175.2|13163.2|13174|13162|4
1635352480000|2021-10-27 16:34:40|||||||||1
1635352490000|2021-10-27 16:34:50|||||||||2
1635352500000|2021-10-27 16:35:00|13175.3|13163.3|13176.5|13164.5|13176.5|13164.5|13175.3|13163.3|3
1635352510000|2021-10-27 16:35:10|13175.3|13163.3|13172.8|13160.8|13175.3|13163.3|13172.8|13160.8|12
1635352520000|2021-10-27 16:35:20|||||||||4
1635352530000|2021-10-27 16:35:30|13170.3|13158.3|13171.5|13159.5|13171.5|13159.5|13170.3|13158.3|15
1635352540000|2021-10-27 16:35:40|13170.3|13158.3|13171.5|13159.5|13171.5|13159.5|13170.3|13158.3|1
1635352550000|2021-10-27 16:35:50|13170.3|13158.3|13170.3|13158.3|13170.3|13158.3|13170.3|13158.3|4
1635352560000|2021-10-27 16:36:00|||||||||1
1635352570000|2021-10-27 16:36:10|||||||||2
1635352580000|2021-10-27 16:36:20|||||||||2
1635352590000|2021-10-27 16:36:30|||||||||4
1635352600000|2021-10-27 16:36:40|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|2
1635352620000|2021-10-27 16:37:00|13170.3|13158.3|13170.3|13158.3|13170.3|13158.3|13170.3|13158.3|15
1635352630000|2021-10-27 16:37:10|||||||||2
1635352640000|2021-10-27 16:37:20|||||||||6
1635352650000|2021-10-27 16:37:30|13171.5|13159.5|13170.3|13158.3|13171.5|13159.5|13170.3|13158.3|3
1635352660000|2021-10-27 16:37:40|||||||||1
1635352670000|2021-10-27 16:37:50|13167.8|13155.8|13167.8|13155.8|13167.8|13155.8|13167.8|13155.8|16
1635352680000|2021-10-27 16:38:00|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|2
1635352690000|2021-10-27 16:38:10|13166.5|13154.5|13166.5|13154.5|13166.5|13154.5|13165.3|13153.3|19
1635352700000|2021-10-27 16:38:20|||||||||1
1635352710000|2021-10-27 16:38:30|13165.3|13153.3|13167.8|13155.8|13167.8|13155.8|13165.3|13153.3|7
1635352720000|2021-10-27 16:38:40|||||||||2
1635352730000|2021-10-27 16:38:50|13169|13157|13169|13157|13169|13157|13169|13157|7
1635352740000|2021-10-27 16:39:00|13167.8|13155.8|13167.8|13155.8|13167.8|13155.8|13167.8|13155.8|2
1635352750000|2021-10-27 16:39:10|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|20
1635352760000|2021-10-27 16:39:20|13174|13162|13172.8|13160.8|13174|13162|13172.8|13160.8|6
1635352770000|2021-10-27 16:39:30|13175.3|13163.3|13175.3|13163.3|13175.3|13163.3|13175.3|13163.3|9
1635352780000|2021-10-27 16:39:40|13172.8|13160.8|13171.5|13159.5|13174|13162|13170.3|13158.3|3
1635352790000|2021-10-27 16:39:50|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|0
1635352800000|2021-10-27 16:40:00|13170.3|13158.3|13170.3|13158.3|13170.3|13158.3|13170.3|13158.3|6
1635352840000|2021-10-27 16:40:40|13172.8|13160.8|13174|13162|13174|13162|13172.8|13160.8|14
1635352850000|2021-10-27 16:40:50|13175.3|13163.3|13172.8|13160.8|13175.3|13163.3|13172.8|13160.8|5
1635352860000|2021-10-27 16:41:00|||||||||2
1635352880000|2021-10-27 16:41:20|13175.3|13163.3|13174|13162|13175.3|13163.3|13174|13162|15
1635352900000|2021-10-27 16:41:40|||||||||2
1635352910000|2021-10-27 16:41:50|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|0
1635352920000|2021-10-27 16:42:00|||||||||6
1635352930000|2021-10-27 16:42:10|||||||||1
1635352960000|2021-10-27 16:42:40|13170.3|13158.3|13170.3|13158.3|13170.3|13158.3|13170.3|13158.3|9
1635352970000|2021-10-27 16:42:50|13167.8|13155.8|13167.8|13155.8|13167.8|13155.8|13167.8|13155.8|1
1635352990000|2021-10-27 16:43:10|13166.5|13154.5|13166.5|13154.5|13166.5|13154.5|13166.5|13154.5|4
1635353000000|2021-10-27 16:43:20|13165.3|13153.3|13164|13152|13166.5|13154.5|13162.8|13150.8|30
1635353010000|2021-10-27 16:43:30|13165.3|13153.3|13164|13152|13165.3|13153.3|13164|13152|1
1635353020000|2021-10-27 16:43:40|13162.8|13150.8|13162.8|13150.8|13164|13152|13162.8|13150.8|1
1635353030000|2021-10-27 16:43:50|13164.1|13152.1|13162.8|13150.8|13164.1|13152.1|13162.8|13150.8|23
1635353040000|2021-10-27 16:44:00|13164|13152|13162.8|13150.8|13164|13152|13162.8|13150.8|1
1635353050000|2021-10-27 16:44:10|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|9
1635353060000|2021-10-27 16:44:20|||||||||7
1635353070000|2021-10-27 16:44:30|13161.6|13149.6|13161.5|13149.5|13161.6|13149.6|13160.3|13148.3|3
1635353080000|2021-10-27 16:44:40|13161.6|13149.6|13160.3|13148.3|13161.6|13149.6|13160.3|13148.3|12
1635353090000|2021-10-27 16:44:50|13161.5|13149.5|13161.6|13149.6|13161.6|13149.6|13161.5|13149.5|0
1635353100000|2021-10-27 16:45:00|13160.3|13148.3|13162.8|13150.8|13162.8|13150.8|13160.3|13148.3|16
1635353110000|2021-10-27 16:45:10|||||||||2
1635353120000|2021-10-27 16:45:20|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|4
1635353130000|2021-10-27 16:45:30|||||||||2
1635353150000|2021-10-27 16:45:50|13157.8|13145.8|13157.8|13145.8|13157.8|13145.8|13157.8|13145.8|7
1635353170000|2021-10-27 16:46:10|13160.3|13148.3|13157.8|13145.8|13160.3|13148.3|13157.8|13145.8|12
1635353180000|2021-10-27 16:46:20|||||||||15
1635353190000|2021-10-27 16:46:30|||||||||3
1635353200000|2021-10-27 16:46:40|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|4
1635353220000|2021-10-27 16:47:00|13157.8|13145.8|13159.1|13147.1|13159.1|13147.1|13157.8|13145.8|6
1635353230000|2021-10-27 16:47:10|13160.3|13148.3|13157.8|13145.8|13160.3|13148.3|13157.8|13145.8|5
1635353240000|2021-10-27 16:47:20|13159.1|13147.1|13159.1|13147.1|13159.1|13147.1|13159.1|13147.1|2
1635353270000|2021-10-27 16:47:50|13157.8|13145.8|13159.1|13147.1|13159.1|13147.1|13157.8|13145.8|3
1635353280000|2021-10-27 16:48:00|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|1
1635353290000|2021-10-27 16:48:10|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|4
1635353300000|2021-10-27 16:48:20|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|16
1635353320000|2021-10-27 16:48:40|||||||||26
1635353330000|2021-10-27 16:48:50|||||||||8
1635353340000|2021-10-27 16:49:00|||||||||3
1635353350000|2021-10-27 16:49:10|||||||||1
1635353390000|2021-10-27 16:49:50|||||||||4
1635353400000|2021-10-27 16:50:00|13157.8|13145.8|13159.1|13147.1|13159.1|13147.1|13157.8|13145.8|15
1635353410000|2021-10-27 16:50:10|13157.8|13145.8|13159.1|13147.1|13159.1|13147.1|13157.8|13145.8|2
1635353420000|2021-10-27 16:50:20|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|4
1635353450000|2021-10-27 16:50:50|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|0
1635353460000|2021-10-27 16:51:00|||||||||13
1635353470000|2021-10-27 16:51:10|13157.8|13145.8|13157.8|13145.8|13157.8|13145.8|13157.8|13145.8|12
1635353480000|2021-10-27 16:51:20|13155.3|13143.3|13157.8|13145.8|13157.8|13145.8|13155.3|13143.3|9
1635353490000|2021-10-27 16:51:30|13159.1|13147.1|13159.1|13147.1|13159.1|13147.1|13159.1|13147.1|2
1635353500000|2021-10-27 16:51:40|13157.8|13145.8|13157.8|13145.8|13157.8|13145.8|13157.8|13145.8|0
1635353510000|2021-10-27 16:51:50|13159.1|13147.1|13160.3|13148.3|13160.3|13148.3|13159.1|13147.1|4
1635353520000|2021-10-27 16:52:00|||||||||3
1635353530000|2021-10-27 16:52:10|||||||||1
1635353560000|2021-10-27 16:52:40|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|14
1635353580000|2021-10-27 16:53:00|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|13160.3|13148.3|0
1635353590000|2021-10-27 16:53:10|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|0
1635353620000|2021-10-27 16:53:40|||||||||2
1635353650000|2021-10-27 16:54:10|13160.3|13148.3|13157.9|13145.9|13160.3|13148.3|13157.9|13145.9|15
1635353660000|2021-10-27 16:54:20|||||||||1
1635353670000|2021-10-27 16:54:30|||||||||1
1635353680000|2021-10-27 16:54:40|||||||||1
1635353690000|2021-10-27 16:54:50|||||||||2
1635353700000|2021-10-27 16:55:00|||||||||1
1635353710000|2021-10-27 16:55:10|13155.4|13143.4|13155.4|13143.4|13155.4|13143.4|13155.4|13143.4|2
1635353720000|2021-10-27 16:55:20|||||||||5
1635353730000|2021-10-27 16:55:30|13157.9|13145.9|13160.4|13148.4|13160.4|13148.4|13157.9|13145.9|18
1635353740000|2021-10-27 16:55:40|||||||||4
1635353750000|2021-10-27 16:55:50|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|3
1635353760000|2021-10-27 16:56:00|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|1
1635353770000|2021-10-27 16:56:10|13162.9|13150.9|13161.6|13149.6|13162.9|13150.9|13160.4|13148.4|13
1635353780000|2021-10-27 16:56:20|13162.9|13150.9|13162.9|13150.9|13162.9|13150.9|13162.9|13150.9|0
1635353790000|2021-10-27 16:56:30|||||||||3
1635353800000|2021-10-27 16:56:40|||||||||2
1635353810000|2021-10-27 16:56:50|||||||||7
1635353820000|2021-10-27 16:57:00|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|3
1635353830000|2021-10-27 16:57:10|13166.6|13154.6|13166.6|13154.6|13166.6|13154.6|13166.6|13154.6|9
1635353840000|2021-10-27 16:57:20|13165.4|13153.4|13166.6|13154.6|13166.6|13154.6|13165.4|13153.4|3
1635353850000|2021-10-27 16:57:30|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|0
1635353870000|2021-10-27 16:57:50|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|5
1635353880000|2021-10-27 16:58:00|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|2
1635353890000|2021-10-27 16:58:10|13169.1|13157.1|13167.9|13155.9|13169.1|13157.1|13167.9|13155.9|3
1635353900000|2021-10-27 16:58:20|13165.4|13153.4|13165.4|13153.4|13167.9|13155.9|13165.4|13153.4|7
1635353910000|2021-10-27 16:58:30|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|6
1635353930000|2021-10-27 16:58:50|||||||||5
1635353950000|2021-10-27 16:59:10|13166.6|13154.6|13165.4|13153.4|13166.6|13154.6|13165.4|13153.4|6
1635353960000|2021-10-27 16:59:20|13162.9|13150.9|13162.9|13150.9|13162.9|13150.9|13162.9|13150.9|7
1635353970000|2021-10-27 16:59:30|13164.1|13152.1|13164.1|13152.1|13164.1|13152.1|13164.1|13152.1|8
1635353990000|2021-10-27 16:59:50|13162.9|13150.9|13162.9|13150.9|13162.9|13150.9|13162.9|13150.9|0
1635354000000|2021-10-27 17:00:00|||||||||3
1635354010000|2021-10-27 17:00:10|||||||||5
1635354020000|2021-10-27 17:00:20|||||||||1
1635354030000|2021-10-27 17:00:30|||||||||2
1635354050000|2021-10-27 17:00:50|13160.4|13148.4|13160.4|13148.4|13162.9|13150.9|13160.4|13148.4|5
1635354070000|2021-10-27 17:01:10|13157.9|13145.9|13157.9|13145.9|13157.9|13145.9|13157.9|13145.9|7
1635354080000|2021-10-27 17:01:20|13159.2|13147.2|13157.9|13145.9|13159.2|13147.2|13157.9|13145.9|6
1635354090000|2021-10-27 17:01:30|||||||||1
1635354100000|2021-10-27 17:01:40|||||||||1
1635354110000|2021-10-27 17:01:50|13155.4|13143.4|13155.4|13143.4|13155.4|13143.4|13155.4|13143.4|2
1635354120000|2021-10-27 17:02:00|||||||||2
1635354150000|2021-10-27 17:02:30|||||||||2
1635354160000|2021-10-27 17:02:40|||||||||1
1635354170000|2021-10-27 17:02:50|||||||||1
1635354180000|2021-10-27 17:03:00|13157.9|13145.9|13157.9|13145.9|13157.9|13145.9|13157.9|13145.9|30
1635354190000|2021-10-27 17:03:10|||||||||3
1635354220000|2021-10-27 17:03:40|||||||||2
1635354230000|2021-10-27 17:03:50|||||||||3
1635354250000|2021-10-27 17:04:10|||||||||2
1635354260000|2021-10-27 17:04:20|13160.4|13148.4|13157.9|13145.9|13160.4|13148.4|13157.9|13145.9|23
1635354290000|2021-10-27 17:04:50|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|2
1635354310000|2021-10-27 17:05:10|||||||||4
1635354320000|2021-10-27 17:05:20|13164.2|13152.2|13167.9|13155.9|13167.9|13155.9|13164.2|13152.2|4
1635354340000|2021-10-27 17:05:40|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|13167.9|13155.9|8
1635354350000|2021-10-27 17:05:50|13169.2|13157.2|13167.9|13155.9|13169.2|13157.2|13167.9|13155.9|6
1635354360000|2021-10-27 17:06:00|13166.7|13154.7|13167.9|13155.9|13167.9|13155.9|13166.7|13154.7|9
1635354380000|2021-10-27 17:06:20|||||||||1
1635354390000|2021-10-27 17:06:30|||||||||3
1635354400000|2021-10-27 17:06:40|13170.4|13158.4|13171.7|13159.7|13171.7|13159.7|13170.4|13158.4|10
1635354410000|2021-10-27 17:06:50|||||||||2
1635354420000|2021-10-27 17:07:00|13172.9|13160.9|13172.9|13160.9|13172.9|13160.9|13172.9|13160.9|0
1635354430000|2021-10-27 17:07:10|13175.4|13163.4|13174.2|13162.2|13175.4|13163.4|13174.2|13162.2|4
1635354440000|2021-10-27 17:07:20|13172.9|13160.9|13171.7|13159.7|13172.9|13160.9|13171.7|13159.7|4
1635354450000|2021-10-27 17:07:30|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|0
1635354460000|2021-10-27 17:07:40|||||||||4
1635354480000|2021-10-27 17:08:00|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|4
1635354490000|2021-10-27 17:08:10|13169.2|13157.2|13169.2|13157.2|13170.4|13158.4|13169.2|13157.2|4
1635354500000|2021-10-27 17:08:20|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|1
1635354510000|2021-10-27 17:08:30|13169.2|13157.2|13169.2|13157.2|13169.2|13157.2|13169.2|13157.2|2
1635354540000|2021-10-27 17:09:00|13167.9|13155.9|13169.2|13157.2|13169.2|13157.2|13167.9|13155.9|11
1635354550000|2021-10-27 17:09:10|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|3
1635354570000|2021-10-27 17:09:30|13172.9|13160.9|13172.9|13160.9|13172.9|13160.9|13172.9|13160.9|3
1635354590000|2021-10-27 17:09:50|13174.2|13162.2|13174.2|13162.2|13174.2|13162.2|13174.2|13162.2|5
1635354600000|2021-10-27 17:10:00|||||||||2
1635354610000|2021-10-27 17:10:10|13172.9|13160.9|13172.9|13160.9|13172.9|13160.9|13172.9|13160.9|0
1635354630000|2021-10-27 17:10:30|13173|13161|13173|13161|13173|13161|13173|13161|2
1635354640000|2021-10-27 17:10:40|13172.9|13160.9|13172.9|13160.9|13172.9|13160.9|13172.9|13160.9|5
1635354650000|2021-10-27 17:10:50|||||||||3
1635354660000|2021-10-27 17:11:00|||||||||1
1635354670000|2021-10-27 17:11:10|||||||||2
1635354680000|2021-10-27 17:11:20|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|6
1635354690000|2021-10-27 17:11:30|||||||||1
1635354700000|2021-10-27 17:11:40|13169.2|13157.2|13170.4|13158.4|13170.4|13158.4|13169.2|13157.2|3
1635354710000|2021-10-27 17:11:50|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|1
1635354720000|2021-10-27 17:12:00|13166.7|13154.7|13165.4|13153.4|13166.7|13154.7|13165.4|13153.4|6
1635354730000|2021-10-27 17:12:10|||||||||6
1635354740000|2021-10-27 17:12:20|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|5
1635354750000|2021-10-27 17:12:30|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|36
1635354760000|2021-10-27 17:12:40|||||||||5
1635354780000|2021-10-27 17:13:00|||||||||7
1635354790000|2021-10-27 17:13:10|||||||||4
1635354810000|2021-10-27 17:13:30|||||||||3
1635354830000|2021-10-27 17:13:50|13171.7|13159.7|13170.4|13158.4|13171.7|13159.7|13170.4|13158.4|5
1635354850000|2021-10-27 17:14:10|||||||||2
1635354860000|2021-10-27 17:14:20|13170.5|13158.5|13170.4|13158.4|13170.5|13158.5|13170.4|13158.4|0
1635354870000|2021-10-27 17:14:30|13170.5|13158.5|13170.5|13158.5|13170.5|13158.5|13170.5|13158.5|0
1635354900000|2021-10-27 17:15:00|13174.2|13162.2|13173|13161|13174.2|13162.2|13173|13161|13
1635354910000|2021-10-27 17:15:10|13174.2|13162.2|13174.2|13162.2|13174.2|13162.2|13174.2|13162.2|8
1635354920000|2021-10-27 17:15:20|13173|13161|13173|13161|13173|13161|13173|13161|2
1635354930000|2021-10-27 17:15:30|13171.7|13159.7|13171.7|13159.7|13171.7|13159.7|13171.7|13159.7|6
1635354940000|2021-10-27 17:15:40|13170.5|13158.5|13170.5|13158.5|13170.5|13158.5|13170.5|13158.5|1
1635354950000|2021-10-27 17:15:50|||||||||8
1635354960000|2021-10-27 17:16:00|13169.2|13157.2|13169.2|13157.2|13170.5|13158.5|13169.2|13157.2|9
1635354980000|2021-10-27 17:16:20|13168|13156|13166.7|13154.7|13168|13156|13165.5|13153.5|4
1635355000000|2021-10-27 17:16:40|13165.5|13153.5|13165.5|13153.5|13165.5|13153.5|13165.5|13153.5|27
1635355010000|2021-10-27 17:16:50|||||||||3
1635355020000|2021-10-27 17:17:00|13164.2|13152.2|13164.2|13152.2|13164.2|13152.2|13164.2|13152.2|2
1635355030000|2021-10-27 17:17:10|13159.2|13147.2|13159.2|13147.2|13159.2|13147.2|13159.2|13147.2|26
1635355040000|2021-10-27 17:17:20|13150.5|13138.5|13150.5|13138.5|13151.7|13139.7|13150.5|13138.5|57
1635355050000|2021-10-27 17:17:30|13151.7|13139.7|13153|13141|13153|13141|13150.5|13138.5|13
1635355060000|2021-10-27 17:17:40|13151.7|13139.7|13151.7|13139.7|13151.7|13139.7|13150.5|13138.5|10
1635355070000|2021-10-27 17:17:50|13150.5|13138.5|13150.5|13138.5|13151.7|13139.7|13150.5|13138.5|2
1635355080000|2021-10-27 17:18:00|13153|13141|13153|13141|13153|13141|13153|13141|3
1635355090000|2021-10-27 17:18:10|||||||||3
1635355100000|2021-10-27 17:18:20|13150.5|13138.5|13150.5|13138.5|13150.5|13138.5|13150.5|13138.5|15
1635355110000|2021-10-27 17:18:30|13151.7|13139.7|13150.5|13138.5|13151.7|13139.7|13150.5|13138.5|0
1635355120000|2021-10-27 17:18:40|13151.8|13139.8|13150.5|13138.5|13151.8|13139.8|13150.5|13138.5|0
1635355130000|2021-10-27 17:18:50|13149.3|13137.3|13150.5|13138.5|13150.5|13138.5|13149.3|13137.3|3
1635355140000|2021-10-27 17:19:00|13153|13141|13155.5|13143.5|13155.5|13143.5|13153|13141|7
1635355150000|2021-10-27 17:19:10|||||||||1
1635355170000|2021-10-27 17:19:30|13153|13141|13156.7|13144.7|13156.7|13144.7|13153|13141|7
1635355180000|2021-10-27 17:19:40|13158|13146|13158|13146|13158|13146|13158|13146|2
1635355190000|2021-10-27 17:19:50|13160.5|13148.5|13160.5|13148.5|13160.5|13148.5|13160.5|13148.5|2
1635355200000|2021-10-27 17:20:00|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|13
1635355210000|2021-10-27 17:20:10|13160.5|13148.5|13159.2|13147.2|13160.5|13148.5|13159.2|13147.2|3
1635355230000|2021-10-27 17:20:30|13158|13146|13154.3|13142.3|13158|13146|13154.3|13142.3|12
1635355240000|2021-10-27 17:20:40|13156.8|13144.8|13156.8|13144.8|13159.2|13147.2|13155.5|13143.5|18
1635355250000|2021-10-27 17:20:50|13155.5|13143.5|13153|13141|13155.5|13143.5|13153|13141|9
1635355260000|2021-10-27 17:21:00|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|13153|13141|13
1635355280000|2021-10-27 17:21:20|13153|13141|13153|13141|13154.3|13142.3|13153|13141|2
1635355290000|2021-10-27 17:21:30|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|1
1635355300000|2021-10-27 17:21:40|13155.5|13143.5|13155.5|13143.5|13155.5|13143.5|13155.5|13143.5|0
1635355310000|2021-10-27 17:21:50|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|4
1635355320000|2021-10-27 17:22:00|||||||||1
1635355330000|2021-10-27 17:22:10|13154.3|13142.3|13155.5|13143.5|13156.8|13144.8|13153|13141|9
1635355340000|2021-10-27 17:22:20|13156.8|13144.8|13155.5|13143.5|13156.8|13144.8|13155.5|13143.5|2
1635355350000|2021-10-27 17:22:30|13158|13146|13155.5|13143.5|13158|13146|13155.5|13143.5|9
1635355360000|2021-10-27 17:22:40|13154.3|13142.3|13151.8|13139.8|13154.3|13142.3|13151.8|13139.8|34
1635355370000|2021-10-27 17:22:50|||||||||5
1635355390000|2021-10-27 17:23:10|13150.5|13138.5|13151.8|13139.8|13151.8|13139.8|13150.5|13138.5|9
1635355400000|2021-10-27 17:23:20|13150.5|13138.5|13153|13141|13153|13141|13150.5|13138.5|13
1635355410000|2021-10-27 17:23:30|||||||||10
1635355420000|2021-10-27 17:23:40|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|2
1635355440000|2021-10-27 17:24:00|13155.5|13143.5|13155.5|13143.5|13155.5|13143.5|13155.5|13143.5|9
1635355450000|2021-10-27 17:24:10|||||||||1
1635355460000|2021-10-27 17:24:20|||||||||4
1635355470000|2021-10-27 17:24:30|13153|13141|13153|13141|13153|13141|13153|13141|8
1635355480000|2021-10-27 17:24:40|13154.3|13142.3|13154.3|13142.3|13155.5|13143.5|13154.3|13142.3|7
1635355490000|2021-10-27 17:24:50|13153|13141|13154.3|13142.3|13154.3|13142.3|13153|13141|2
1635355500000|2021-10-27 17:25:00|13155.5|13143.5|13155.5|13143.5|13155.5|13143.5|13154.3|13142.3|1
1635355510000|2021-10-27 17:25:10|13156.8|13144.8|13158|13146|13158|13146|13156.8|13144.8|7
1635355520000|2021-10-27 17:25:20|13155.5|13143.5|13155.5|13143.5|13155.5|13143.5|13155.5|13143.5|9
1635355530000|2021-10-27 17:25:30|13154.3|13142.3|13154.3|13142.3|13155.5|13143.5|13154.3|13142.3|4
1635355550000|2021-10-27 17:25:50|13158|13146|13158|13146|13158|13146|13158|13146|27
1635355560000|2021-10-27 17:26:00|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|3
1635355570000|2021-10-27 17:26:10|13155.5|13143.5|13155.5|13143.5|13155.5|13143.5|13154.3|13142.3|1
1635355580000|2021-10-27 17:26:20|||||||||3
1635355610000|2021-10-27 17:26:50|||||||||1
1635355620000|2021-10-27 17:27:00|||||||||2
1635355630000|2021-10-27 17:27:10|||||||||7
1635355640000|2021-10-27 17:27:20|||||||||4
1635355650000|2021-10-27 17:27:30|||||||||14
1635355660000|2021-10-27 17:27:40|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|3
1635355670000|2021-10-27 17:27:50|13158|13146|13156.8|13144.8|13158|13146|13156.8|13144.8|10
1635355680000|2021-10-27 17:28:00|13159.3|13147.3|13159.3|13147.3|13159.3|13147.3|13158|13146|6
1635355690000|2021-10-27 17:28:10|13160.5|13148.5|13160.5|13148.5|13160.5|13148.5|13160.5|13148.5|0
1635355700000|2021-10-27 17:28:20|||||||||2
1635355710000|2021-10-27 17:28:30|||||||||1
1635355730000|2021-10-27 17:28:50|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|11
1635355740000|2021-10-27 17:29:00|13158.1|13146.1|13159.3|13147.3|13159.3|13147.3|13158.1|13146.1|11
1635355750000|2021-10-27 17:29:10|||||||||2
1635355760000|2021-10-27 17:29:20|13158.1|13146.1|13158.1|13146.1|13158.1|13146.1|13158.1|13146.1|2
1635355790000|2021-10-27 17:29:50|||||||||1
1635355810000|2021-10-27 17:30:10|13156.8|13144.8|13155.6|13143.6|13156.8|13144.8|13155.6|13143.6|3
1635355820000|2021-10-27 17:30:20|||||||||3
1635355840000|2021-10-27 17:30:40|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|3
1635355850000|2021-10-27 17:30:50|13155.6|13143.6|13155.6|13143.6|13155.6|13143.6|13155.6|13143.6|0
1635355860000|2021-10-27 17:31:00|13158.1|13146.1|13158.1|13146.1|13158.1|13146.1|13158.1|13146.1|7
1635355870000|2021-10-27 17:31:10|||||||||2
1635355880000|2021-10-27 17:31:20|||||||||1
1635355890000|2021-10-27 17:31:30|||||||||3
1635355910000|2021-10-27 17:31:50|13156.8|13144.8|13158.1|13146.1|13158.1|13146.1|13156.8|13144.8|9
1635355930000|2021-10-27 17:32:10|||||||||2
1635355950000|2021-10-27 17:32:30|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|5
1635355960000|2021-10-27 17:32:40|||||||||1
1635355970000|2021-10-27 17:32:50|||||||||3
1635355980000|2021-10-27 17:33:00|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|1
1635355990000|2021-10-27 17:33:10|||||||||11
1635356000000|2021-10-27 17:33:20|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|19
1635356010000|2021-10-27 17:33:30|13158.1|13146.1|13160.6|13148.6|13160.6|13148.6|13158.1|13146.1|9
1635356020000|2021-10-27 17:33:40|13159.3|13147.3|13159.3|13147.3|13159.3|13147.3|13159.3|13147.3|4
1635356030000|2021-10-27 17:33:50|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|13159.3|13147.3|4
1635356060000|2021-10-27 17:34:20|||||||||2
1635356080000|2021-10-27 17:34:40|||||||||5
1635356100000|2021-10-27 17:35:00|||||||||4
1635356110000|2021-10-27 17:35:10|13161.8|13149.8|13165.6|13153.6|13165.6|13153.6|13161.8|13149.8|10
1635356120000|2021-10-27 17:35:20|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|5
1635356130000|2021-10-27 17:35:30|||||||||4
1635356140000|2021-10-27 17:35:40|||||||||1
1635356160000|2021-10-27 17:36:00|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|13160.6|13148.6|2
1635356180000|2021-10-27 17:36:20|13155.6|13143.6|13155.6|13143.6|13155.6|13143.6|13155.6|13143.6|35
1635356190000|2021-10-27 17:36:30|13153.1|13141.1|13153.1|13141.1|13153.1|13141.1|13153.1|13141.1|16
1635356200000|2021-10-27 17:36:40|||||||||11
1635356210000|2021-10-27 17:36:50|||||||||2
1635356220000|2021-10-27 17:37:00|||||||||1
1635356230000|2021-10-27 17:37:10|||||||||1
1635356240000|2021-10-27 17:37:20|13154.4|13142.4|13155.6|13143.6|13155.6|13143.6|13154.4|13142.4|9
1635356250000|2021-10-27 17:37:30|||||||||2
1635356260000|2021-10-27 17:37:40|13153.1|13141.1|13153.1|13141.1|13153.1|13141.1|13151.9|13139.9|6
1635356270000|2021-10-27 17:37:50|||||||||3
1635356280000|2021-10-27 17:38:00|||||||||33
1635356290000|2021-10-27 17:38:10|||||||||1
1635356300000|2021-10-27 17:38:20|||||||||1
1635356310000|2021-10-27 17:38:30|||||||||1
1635356320000|2021-10-27 17:38:40|13154.4|13142.4|13153.1|13141.1|13154.4|13142.4|13153.1|13141.1|7
1635356330000|2021-10-27 17:38:50|13154.4|13142.4|13154.4|13142.4|13154.4|13142.4|13153.1|13141.1|3
1635356340000|2021-10-27 17:39:00|13153.1|13141.1|13154.4|13142.4|13154.4|13142.4|13153.1|13141.1|2
1635356350000|2021-10-27 17:39:10|||||||||1
1635356360000|2021-10-27 17:39:20|13155.6|13143.6|13155.6|13143.6|13155.6|13143.6|13155.6|13143.6|0
1635356370000|2021-10-27 17:39:30|||||||||3
1635356380000|2021-10-27 17:39:40|||||||||1
1635356390000|2021-10-27 17:39:50|13156.9|13144.9|13156.9|13144.9|13156.9|13144.9|13156.9|13144.9|2
1635356400000|2021-10-27 17:40:00|||||||||1
1635356410000|2021-10-27 17:40:10|||||||||2
1635356420000|2021-10-27 17:40:20|||||||||1
1635356430000|2021-10-27 17:40:30|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|3
1635356440000|2021-10-27 17:40:40|13148.1|13136.1|13148.1|13136.1|13148.1|13136.1|13148.1|13136.1|3
1635356450000|2021-10-27 17:40:50|||||||||5
1635356460000|2021-10-27 17:41:00|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|13148.1|13136.1|16
1635356470000|2021-10-27 17:41:10|||||||||1
1635356480000|2021-10-27 17:41:20|13150.6|13138.6|13151.9|13139.9|13153.1|13141.1|13150.6|13138.6|10
1635356490000|2021-10-27 17:41:30|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|0
1635356500000|2021-10-27 17:41:40|13149.4|13137.4|13148.1|13136.1|13149.4|13137.4|13148.1|13136.1|29
1635356510000|2021-10-27 17:41:50|||||||||20
1635356520000|2021-10-27 17:42:00|13150.6|13138.6|13148.1|13136.1|13150.6|13138.6|13148.1|13136.1|48
1635356530000|2021-10-27 17:42:10|||||||||7
1635356540000|2021-10-27 17:42:20|13149.4|13137.4|13150.6|13138.6|13150.6|13138.6|13148.1|13136.1|11
1635356550000|2021-10-27 17:42:30|13148.1|13136.1|13150.6|13138.6|13150.6|13138.6|13148.1|13136.1|3
1635356560000|2021-10-27 17:42:40|||||||||3
1635356570000|2021-10-27 17:42:50|||||||||1
1635356580000|2021-10-27 17:43:00|||||||||1
1635356590000|2021-10-27 17:43:10|||||||||5
1635356600000|2021-10-27 17:43:20|13153.1|13141.1|13151.9|13139.9|13153.1|13141.1|13151.9|13139.9|12
1635356610000|2021-10-27 17:43:30|13153.1|13141.1|13153.1|13141.1|13153.1|13141.1|13153.1|13141.1|7
1635356630000|2021-10-27 17:43:50|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|2
1635356640000|2021-10-27 17:44:00|13151.9|13139.9|13150.6|13138.6|13153.1|13141.1|13150.6|13138.6|8
1635356650000|2021-10-27 17:44:10|||||||||2
1635356660000|2021-10-27 17:44:20|||||||||6
1635356670000|2021-10-27 17:44:30|13150.7|13138.7|13153.1|13141.1|13153.1|13141.1|13150.7|13138.7|6
1635356680000|2021-10-27 17:44:40|13148.2|13136.2|13148.2|13136.2|13149.4|13137.4|13148.2|13136.2|8
1635356690000|2021-10-27 17:44:50|13149.4|13137.4|13150.6|13138.6|13151.9|13139.9|13149.4|13137.4|3
1635356700000|2021-10-27 17:45:00|||||||||1
1635356710000|2021-10-27 17:45:10|||||||||4
1635356720000|2021-10-27 17:45:20|||||||||4
1635356730000|2021-10-27 17:45:30|13148.1|13136.1|13148.1|13136.1|13149.4|13137.4|13148.1|13136.1|10
1635356740000|2021-10-27 17:45:40|||||||||1
1635356750000|2021-10-27 17:45:50|||||||||1
1635356760000|2021-10-27 17:46:00|||||||||4
1635356770000|2021-10-27 17:46:10|13146.9|13134.9|13148.1|13136.1|13148.2|13136.2|13145.7|13133.7|9
1635356780000|2021-10-27 17:46:20|||||||||7
1635356790000|2021-10-27 17:46:30|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|1
1635356800000|2021-10-27 17:46:40|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|17
1635356810000|2021-10-27 17:46:50|||||||||1
1635356820000|2021-10-27 17:47:00|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|1
1635356830000|2021-10-27 17:47:10|||||||||3
1635356840000|2021-10-27 17:47:20|||||||||1
1635356850000|2021-10-27 17:47:30|||||||||8
1635356860000|2021-10-27 17:47:40|13150.7|13138.7|13148.2|13136.2|13150.7|13138.7|13148.2|13136.2|22
1635356870000|2021-10-27 17:47:50|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|39
1635356880000|2021-10-27 17:48:00|||||||||2
1635356890000|2021-10-27 17:48:10|13143.2|13131.2|13143.2|13131.2|13143.2|13131.2|13143.2|13131.2|19
1635356900000|2021-10-27 17:48:20|13144.4|13132.4|13145.7|13133.7|13145.7|13133.7|13144.4|13132.4|14
1635356910000|2021-10-27 17:48:30|||||||||3
1635356920000|2021-10-27 17:48:40|||||||||4
1635356930000|2021-10-27 17:48:50|||||||||2
1635356940000|2021-10-27 17:49:00|||||||||6
1635356950000|2021-10-27 17:49:10|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|2
1635356960000|2021-10-27 17:49:20|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|1
1635356970000|2021-10-27 17:49:30|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|3
1635356980000|2021-10-27 17:49:40|13148.2|13136.2|13149.4|13137.4|13149.4|13137.4|13148.2|13136.2|2
1635356990000|2021-10-27 17:49:50|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|2
1635357000000|2021-10-27 17:50:00|13153.2|13141.2|13153.2|13141.2|13153.2|13141.2|13153.2|13141.2|6
1635357030000|2021-10-27 17:50:30|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|9
1635357040000|2021-10-27 17:50:40|13149.4|13137.4|13149.4|13137.4|13150.7|13138.7|13149.4|13137.4|4
1635357050000|2021-10-27 17:50:50|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|2
1635357070000|2021-10-27 17:51:10|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|2
1635357090000|2021-10-27 17:51:30|||||||||1
1635357100000|2021-10-27 17:51:40|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|4
1635357110000|2021-10-27 17:51:50|||||||||2
1635357130000|2021-10-27 17:52:10|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|18
1635357140000|2021-10-27 17:52:20|||||||||1
1635357150000|2021-10-27 17:52:30|13149.4|13137.4|13148.2|13136.2|13149.4|13137.4|13148.2|13136.2|6
1635357170000|2021-10-27 17:52:50|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|13149.4|13137.4|5
1635357180000|2021-10-27 17:53:00|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|13150.7|13138.7|19
1635357190000|2021-10-27 17:53:10|||||||||1
1635357200000|2021-10-27 17:53:20|||||||||2
1635357210000|2021-10-27 17:53:30|13153.2|13141.2|13158.2|13146.2|13158.2|13146.2|13153.2|13141.2|10
1635357220000|2021-10-27 17:53:40|||||||||2
1635357230000|2021-10-27 17:53:50|||||||||1
1635357240000|2021-10-27 17:54:00|13160.7|13148.7|13158.2|13146.2|13160.7|13148.7|13158.2|13146.2|25
1635357260000|2021-10-27 17:54:20|13155.7|13143.7|13151.9|13139.9|13155.7|13143.7|13151.9|13139.9|28
1635357270000|2021-10-27 17:54:30|13155.7|13143.7|13158.2|13146.2|13158.2|13146.2|13155.7|13143.7|9
1635357280000|2021-10-27 17:54:40|||||||||2
1635357290000|2021-10-27 17:54:50|13159.4|13147.4|13159.4|13147.4|13159.4|13147.4|13158.2|13146.2|3
1635357300000|2021-10-27 17:55:00|13160.7|13148.7|13160.7|13148.7|13160.7|13148.7|13160.7|13148.7|3
1635357310000|2021-10-27 17:55:10|13159.4|13147.4|13158.2|13146.2|13159.4|13147.4|13158.2|13146.2|28
1635357330000|2021-10-27 17:55:30|13160.7|13148.7|13154.4|13142.4|13160.7|13148.7|13153.2|13141.2|40
1635357340000|2021-10-27 17:55:40|13155.7|13143.7|13155.7|13143.7|13155.7|13143.7|13155.7|13143.7|4
1635357350000|2021-10-27 17:55:50|||||||||1
1635357360000|2021-10-27 17:56:00|13159.4|13147.4|13158.2|13146.2|13159.4|13147.4|13158.2|13146.2|5
1635357370000|2021-10-27 17:56:10|13159.4|13147.4|13160.7|13148.7|13160.7|13148.7|13159.4|13147.4|2
1635357380000|2021-10-27 17:56:20|||||||||2
1635357400000|2021-10-27 17:56:40|||||||||2
1635357410000|2021-10-27 17:56:50|||||||||4
1635357420000|2021-10-27 17:57:00|13159.4|13147.4|13158.2|13146.2|13159.4|13147.4|13158.2|13146.2|3
1635357430000|2021-10-27 17:57:10|||||||||5
1635357440000|2021-10-27 17:57:20|||||||||5
1635357450000|2021-10-27 17:57:30|13159.4|13147.4|13159.4|13147.4|13159.4|13147.4|13159.4|13147.4|4
1635357460000|2021-10-27 17:57:40|13158.2|13146.2|13160.7|13148.7|13160.7|13148.7|13158.2|13146.2|7
1635357470000|2021-10-27 17:57:50|||||||||5
1635357480000|2021-10-27 17:58:00|13161.9|13149.9|13160.7|13148.7|13163.2|13151.2|13160.7|13148.7|18
1635357490000|2021-10-27 17:58:10|13163.2|13151.2|13163.2|13151.2|13163.2|13151.2|13163.2|13151.2|12
1635357500000|2021-10-27 17:58:20|||||||||4
1635357510000|2021-10-27 17:58:30|||||||||7
1635357520000|2021-10-27 17:58:40|13160.7|13148.7|13160.7|13148.7|13160.7|13148.7|13160.7|13148.7|14
1635357530000|2021-10-27 17:58:50|||||||||8
1635357540000|2021-10-27 17:59:00|13158.2|13146.2|13158.2|13146.2|13158.2|13146.2|13158.2|13146.2|17
1635357550000|2021-10-27 17:59:10|13155.7|13143.7|13158.2|13146.2|13158.2|13146.2|13155.7|13143.7|42
1635357560000|2021-10-27 17:59:20|13157|13145|13159.5|13147.5|13159.5|13147.5|13155.7|13143.7|34
1635357570000|2021-10-27 17:59:30|13158.2|13146.2|13160.7|13148.7|13160.7|13148.7|13158.2|13146.2|99
1635357580000|2021-10-27 17:59:40|||||||||74
1635357590000|2021-10-27 17:59:50|13163.2|13151.2|13165.7|13153.7|13165.7|13153.7|13163.2|13151.2|145
1635357600000|2021-10-27 18:00:00|13168.2|13156.2|13165.7|13153.7|13169.5|13157.5|13165.7|13153.7|17594
1635357610000|2021-10-27 18:00:10|13167|13155|13168.2|13156.2|13168.2|13156.2|13165.7|13153.7|67
1635357620000|2021-10-27 18:00:20|||||||||6
1635357630000|2021-10-27 18:00:30|||||||||4
1635357640000|2021-10-27 18:00:40|13169.5|13157.5|13170.7|13158.7|13170.7|13158.7|13169.5|13157.5|41
1635357650000|2021-10-27 18:00:50|13168.2|13156.2|13169.5|13157.5|13169.5|13157.5|13168.2|13156.2|23
1635357660000|2021-10-27 18:01:00|13170.7|13158.7|13170.7|13158.7|13170.7|13158.7|13170.7|13158.7|34
1635357670000|2021-10-27 18:01:10|||||||||13
1635357680000|2021-10-27 18:01:20|||||||||21
1635357690000|2021-10-27 18:01:30|13169.4|13157.4|13169.4|13157.4|13169.4|13157.4|13169.4|13157.4|9
1635357700000|2021-10-27 18:01:40|13168.2|13156.2|13169.4|13157.4|13169.4|13157.4|13168.2|13156.2|35
1635357710000|2021-10-27 18:01:50|13170.7|13158.7|13170.7|13158.7|13170.7|13158.7|13168.2|13156.2|16
1635357720000|2021-10-27 18:02:00|13168.2|13156.2|13166.9|13154.9|13169.4|13157.4|13166.9|13154.9|44
1635357730000|2021-10-27 18:02:10|13167|13155|13166.9|13154.9|13169.4|13157.4|13166.9|13154.9|6
1635357740000|2021-10-27 18:02:20|13168.2|13156.2|13168.2|13156.2|13168.2|13156.2|13168.2|13156.2|17
1635357750000|2021-10-27 18:02:30|13166.9|13154.9|13165.7|13153.7|13166.9|13154.9|13165.7|13153.7|9
1635357770000|2021-10-27 18:02:50|||||||||3
1635357780000|2021-10-27 18:03:00|13168.2|13156.2|13168.2|13156.2|13169.4|13157.4|13166.9|13154.9|12
1635357800000|2021-10-27 18:03:20|13166.9|13154.9|13166.9|13154.9|13166.9|13154.9|13166.9|13154.9|6
1635357820000|2021-10-27 18:03:40|13168.2|13156.2|13168.2|13156.2|13168.2|13156.2|13168.2|13156.2|4
1635357830000|2021-10-27 18:03:50|||||||||4
1635357840000|2021-10-27 18:04:00|||||||||6
1635357850000|2021-10-27 18:04:10|13170.7|13158.7|13170.7|13158.7|13171.9|13159.9|13170.7|13158.7|28
1635357860000|2021-10-27 18:04:20|13171.9|13159.9|13170.7|13158.7|13171.9|13159.9|13170.7|13158.7|16
1635357870000|2021-10-27 18:04:30|||||||||3
1635357880000|2021-10-27 18:04:40|13173.2|13161.2|13171.9|13159.9|13173.2|13161.2|13171.9|13159.9|18
1635357890000|2021-10-27 18:04:50|13173.2|13161.2|13173.1|13161.1|13173.2|13161.2|13170.7|13158.7|27
1635427800000|2021-10-28 13:30:00|13153.6|13141.6|13142.3|13130.3|13158.6|13146.6|13142.3|13130.3|88
1635427810000|2021-10-28 13:30:10|13139.8|13127.8|13133.6|13121.6|13139.9|13127.9|13132.4|13120.4|58
1635427820000|2021-10-28 13:30:20|13136.1|13124.1|13132.4|13120.4|13137.3|13125.3|13132.4|13120.4|28
1635427830000|2021-10-28 13:30:30|13132.3|13120.3|13142.3|13130.3|13142.3|13130.3|13132.3|13120.3|22
1635427840000|2021-10-28 13:30:40|13143.6|13131.6|13141.1|13129.1|13147.3|13135.3|13139.9|13127.9|37
1635427850000|2021-10-28 13:30:50|13139.9|13127.9|13144.9|13132.9|13144.9|13132.9|13139.9|13127.9|9
1635427860000|2021-10-28 13:31:00|13142.4|13130.4|13141.1|13129.1|13142.4|13130.4|13139.9|13127.9|20
1635427870000|2021-10-28 13:31:10|13139.9|13127.9|13143.6|13131.6|13143.6|13131.6|13139.9|13127.9|12
1635427880000|2021-10-28 13:31:20|13142.4|13130.4|13142.4|13130.4|13142.4|13130.4|13142.4|13130.4|8
1635427890000|2021-10-28 13:31:30|13139.8|13127.8|13138.6|13126.6|13139.8|13127.8|13138.6|13126.6|18
1635427900000|2021-10-28 13:31:40|13134.8|13122.8|13136.1|13124.1|13137.4|13125.4|13134.8|13122.8|28
1635427910000|2021-10-28 13:31:50|13134.9|13122.9|13134.9|13122.9|13134.9|13122.9|13134.8|13122.8|5
1635427920000|2021-10-28 13:32:00|13137.4|13125.4|13137.3|13125.3|13137.4|13125.4|13134.8|13122.8|20
1635427930000|2021-10-28 13:32:10|13138.6|13126.6|13136.1|13124.1|13139.8|13127.8|13136.1|13124.1|19
1635427940000|2021-10-28 13:32:20|13137.4|13125.4|13137.4|13125.4|13138.6|13126.6|13137.4|13125.4|3
1635427950000|2021-10-28 13:32:30|||||||||7
1635427960000|2021-10-28 13:32:40|13143.6|13131.6|13143.6|13131.6|13143.6|13131.6|13143.6|13131.6|7
1635427970000|2021-10-28 13:32:50|13144.8|13132.8|13148.6|13136.6|13148.6|13136.6|13144.8|13132.8|17
1635427980000|2021-10-28 13:33:00|13149.8|13137.8|13152.3|13140.3|13152.3|13140.3|13149.8|13137.8|23
1635427990000|2021-10-28 13:33:10|13153.6|13141.6|13156.1|13144.1|13156.1|13144.1|13153.6|13141.6|8
1635428000000|2021-10-28 13:33:20|13154.8|13142.8|13157.3|13145.3|13157.3|13145.3|13154.8|13142.8|3
1635428010000|2021-10-28 13:33:30|13159.8|13147.8|13156.1|13144.1|13159.8|13147.8|13154.8|13142.8|13
1635428020000|2021-10-28 13:33:40|13157.3|13145.3|13159.8|13147.8|13159.8|13147.8|13157.3|13145.3|8
1635428030000|2021-10-28 13:33:50|13157.3|13145.3|13159.8|13147.8|13161.1|13149.1|13157.3|13145.3|12
1635428040000|2021-10-28 13:34:00|13161.1|13149.1|13161.1|13149.1|13161.1|13149.1|13159.8|13147.8|16
1635428050000|2021-10-28 13:34:10|13162.3|13150.3|13161.1|13149.1|13162.3|13150.3|13159.8|13147.8|6
1635428060000|2021-10-28 13:34:20|13157.3|13145.3|13161.1|13149.1|13161.1|13149.1|13157.3|13145.3|19
1635428070000|2021-10-28 13:34:30|13158.6|13146.6|13154.9|13142.9|13158.6|13146.6|13154.9|13142.9|18
1635428080000|2021-10-28 13:34:40|13158.6|13146.6|13158.6|13146.6|13158.6|13146.6|13158.6|13146.6|3
1635428100000|2021-10-28 13:35:00|13157.4|13145.4|13154.9|13142.9|13158.6|13146.6|13154.9|13142.9|22
1635428110000|2021-10-28 13:35:10|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|22
1635428120000|2021-10-28 13:35:20|13154.9|13142.9|13152.4|13140.4|13154.9|13142.9|13152.4|13140.4|5
1635428130000|2021-10-28 13:35:30|13148.7|13136.7|13151.2|13139.2|13152.4|13140.4|13148.7|13136.7|16
1635428140000|2021-10-28 13:35:40|13152.4|13140.4|13151.2|13139.2|13152.4|13140.4|13151.2|13139.2|3
1635428150000|2021-10-28 13:35:50|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|3
1635428160000|2021-10-28 13:36:00|13154.9|13142.9|13152.5|13140.5|13156.2|13144.2|13152.5|13140.5|25
1635428170000|2021-10-28 13:36:10|13153.7|13141.7|13150|13138|13153.7|13141.7|13150|13138|13
1635428180000|2021-10-28 13:36:20|13148.7|13136.7|13148.7|13136.7|13148.7|13136.7|13148.7|13136.7|4
1635428190000|2021-10-28 13:36:30|13150|13138|13147.5|13135.5|13150|13138|13147.5|13135.5|6
1635428200000|2021-10-28 13:36:40|13145|13133|13142.5|13130.5|13145|13133|13142.5|13130.5|34
1635428210000|2021-10-28 13:36:50|13143.7|13131.7|13143.7|13131.7|13143.7|13131.7|13142.5|13130.5|14
1635428220000|2021-10-28 13:37:00|13142.5|13130.5|13145|13133|13145|13133|13142.5|13130.5|2
1635428230000|2021-10-28 13:37:10|13147.5|13135.5|13150|13138|13150|13138|13147.5|13135.5|38
1635428240000|2021-10-28 13:37:20|13152.5|13140.5|13155|13143|13155|13143|13152.5|13140.5|8
1635428250000|2021-10-28 13:37:30|13156.2|13144.2|13157.4|13145.4|13158.7|13146.7|13156.2|13144.2|7
1635428260000|2021-10-28 13:37:40|13156.2|13144.2|13154.9|13142.9|13156.2|13144.2|13154.9|13142.9|4
1635428270000|2021-10-28 13:37:50|13152.4|13140.4|13147.5|13135.5|13152.4|13140.4|13147.5|13135.5|12
1635428280000|2021-10-28 13:38:00|13148.7|13136.7|13152.5|13140.5|13152.5|13140.5|13148.7|13136.7|12
1635428290000|2021-10-28 13:38:10|13151.2|13139.2|13150|13138|13151.2|13139.2|13150|13138|2
1635428300000|2021-10-28 13:38:20|13147.5|13135.5|13147.5|13135.5|13147.5|13135.5|13147.5|13135.5|8
1635428320000|2021-10-28 13:38:40|13146.2|13134.2|13145|13133|13146.2|13134.2|13145|13133|4
1635428330000|2021-10-28 13:38:50|13143.7|13131.7|13143.7|13131.7|13143.7|13131.7|13143.7|13131.7|5
1635428340000|2021-10-28 13:39:00|13142.5|13130.5|13143.7|13131.7|13143.7|13131.7|13142.5|13130.5|4
1635428350000|2021-10-28 13:39:10|13142.5|13130.5|13143.7|13131.7|13143.7|13131.7|13142.5|13130.5|6
1635428360000|2021-10-28 13:39:20|13142.5|13130.5|13142.5|13130.5|13142.5|13130.5|13142.5|13130.5|1
1635428380000|2021-10-28 13:39:40|13143.7|13131.7|13142.5|13130.5|13145|13133|13142.5|13130.5|11
1635428390000|2021-10-28 13:39:50|13140|13128|13137.5|13125.5|13140|13128|13137.5|13125.5|10
1635428400000|2021-10-28 13:40:00|13136.3|13124.3|13132.5|13120.5|13136.3|13124.3|13132.5|13120.5|21
1635428410000|2021-10-28 13:40:10|13133.8|13121.8|13137.5|13125.5|13137.5|13125.5|13133.8|13121.8|12
1635428420000|2021-10-28 13:40:20|13135|13123|13136.2|13124.2|13136.2|13124.2|13135|13123|7
1635428430000|2021-10-28 13:40:30|13135|13123|13135|13123|13135|13123|13135|13123|2
1635428440000|2021-10-28 13:40:40|13133.8|13121.8|13132.5|13120.5|13133.8|13121.8|13132.5|13120.5|10
1635428460000|2021-10-28 13:41:00|13133.7|13121.7|13137.5|13125.5|13137.5|13125.5|13133.7|13121.7|20
1635428470000|2021-10-28 13:41:10|13136.2|13124.2|13135|13123|13136.2|13124.2|13135|13123|1
1635428480000|2021-10-28 13:41:20|13136.2|13124.2|13136.2|13124.2|13136.2|13124.2|13135|13123|4
1635428490000|2021-10-28 13:41:30|13135|13123|13135|13123|13136.2|13124.2|13135|13123|3
1635428500000|2021-10-28 13:41:40|13137.5|13125.5|13143.7|13131.7|13143.7|13131.7|13137.5|13125.5|47
1635428510000|2021-10-28 13:41:50|13141.2|13129.2|13141.2|13129.2|13142.5|13130.5|13140|13128|8
1635428540000|2021-10-28 13:42:20|13142.5|13130.5|13140|13128|13142.5|13130.5|13140|13128|2
1635428560000|2021-10-28 13:42:40|13141.2|13129.2|13137.5|13125.5|13141.2|13129.2|13137.5|13125.5|19
1635428580000|2021-10-28 13:43:00|||||||||3
1635428590000|2021-10-28 13:43:10|13138.8|13126.8|13137.5|13125.5|13138.8|13126.8|13137.5|13125.5|10
1635428600000|2021-10-28 13:43:20|13135|13123|13136.3|13124.3|13136.3|13124.3|13135|13123|6
1635428610000|2021-10-28 13:43:30|13137.5|13125.5|13140|13128|13140|13128|13137.5|13125.5|4
1635428620000|2021-10-28 13:43:40|13142.5|13130.5|13145|13133|13145|13133|13142.5|13130.5|12
1635428630000|2021-10-28 13:43:50|13147.5|13135.5|13143.8|13131.8|13147.5|13135.5|13143.8|13131.8|12
1635428640000|2021-10-28 13:44:00|13142.5|13130.5|13143.8|13131.8|13143.8|13131.8|13142.5|13130.5|1
1635428650000|2021-10-28 13:44:10|13145|13133|13145|13133|13145|13133|13145|13133|4
1635428660000|2021-10-28 13:44:20|13143.8|13131.8|13147.5|13135.5|13147.5|13135.5|13143.8|13131.8|19
1635428670000|2021-10-28 13:44:30|13148.8|13136.8|13151.3|13139.3|13151.3|13139.3|13148.8|13136.8|9
1635428680000|2021-10-28 13:44:40|13150|13138|13142.5|13130.5|13150|13138|13142.5|13130.5|10
1635428690000|2021-10-28 13:44:50|13143.8|13131.8|13146.3|13134.3|13146.3|13134.3|13142.5|13130.5|4
1635428700000|2021-10-28 13:45:00|13143.8|13131.8|13142.5|13130.5|13143.8|13131.8|13142.5|13130.5|3
1635428710000|2021-10-28 13:45:10|13140|13128|13138.8|13126.8|13140|13128|13138.8|13126.8|16
1635428720000|2021-10-28 13:45:20|13137.6|13125.6|13137.6|13125.6|13137.6|13125.6|13137.6|13125.6|5
1635428730000|2021-10-28 13:45:30|13138.8|13126.8|13133.8|13121.8|13138.8|13126.8|13133.8|13121.8|13
1635428740000|2021-10-28 13:45:40|13135.1|13123.1|13137.5|13125.5|13137.5|13125.5|13135.1|13123.1|8
1635428750000|2021-10-28 13:45:50|13136.3|13124.3|13135.1|13123.1|13136.3|13124.3|13135.1|13123.1|4
1635428760000|2021-10-28 13:46:00|13137.6|13125.6|13137.6|13125.6|13137.6|13125.6|13137.6|13125.6|15
1635428770000|2021-10-28 13:46:10|||||||||1
1635428780000|2021-10-28 13:46:20|13140|13128|13141.3|13129.3|13141.3|13129.3|13140|13128|23
1635428790000|2021-10-28 13:46:30|13137.5|13125.5|13138.8|13126.8|13138.8|13126.8|13137.5|13125.5|6
1635428800000|2021-10-28 13:46:40|13140|13128|13142.5|13130.5|13142.5|13130.5|13140|13128|19
1635428810000|2021-10-28 13:46:50|||||||||1
1635428820000|2021-10-28 13:47:00|||||||||6
1635428840000|2021-10-28 13:47:20|13142.6|13130.6|13145|13133|13145|13133|13142.6|13130.6|6
1635428850000|2021-10-28 13:47:30|13143.8|13131.8|13143.8|13131.8|13145.1|13133.1|13143.8|13131.8|16
1635428860000|2021-10-28 13:47:40|13145|13133|13145|13133|13145|13133|13145|13133|3
1635428880000|2021-10-28 13:48:00|13145.1|13133.1|13142.6|13130.6|13145.1|13133.1|13142.6|13130.6|8
1635428890000|2021-10-28 13:48:10|13143.8|13131.8|13143.8|13131.8|13143.8|13131.8|13143.8|13131.8|6
1635428900000|2021-10-28 13:48:20|||||||||4
1635428910000|2021-10-28 13:48:30|13146.3|13134.3|13146.3|13134.3|13146.3|13134.3|13146.3|13134.3|1
1635428920000|2021-10-28 13:48:40|13147.6|13135.6|13147.6|13135.6|13147.6|13135.6|13147.6|13135.6|1
1635428930000|2021-10-28 13:48:50|||||||||5
1635428950000|2021-10-28 13:49:10|13147.5|13135.5|13147.5|13135.5|13150|13138|13146.3|13134.3|37
1635428960000|2021-10-28 13:49:20|13146.3|13134.3|13146.3|13134.3|13147.5|13135.5|13146.3|13134.3|0
1635428970000|2021-10-28 13:49:30|13147.5|13135.5|13147.5|13135.5|13147.5|13135.5|13147.5|13135.5|1
1635428980000|2021-10-28 13:49:40|||||||||3
1635428990000|2021-10-28 13:49:50|13148.8|13136.8|13148.8|13136.8|13148.8|13136.8|13148.8|13136.8|4
1635429010000|2021-10-28 13:50:10|13147.6|13135.6|13150|13138|13150|13138|13147.5|13135.5|6
1635429020000|2021-10-28 13:50:20|13151.3|13139.3|13152.5|13140.5|13152.5|13140.5|13150|13138|27
1635429030000|2021-10-28 13:50:30|||||||||1
1635429040000|2021-10-28 13:50:40|13151.3|13139.3|13147.5|13135.5|13151.3|13139.3|13147.5|13135.5|10
1635429050000|2021-10-28 13:50:50|13146.3|13134.3|13143.8|13131.8|13146.3|13134.3|13143.8|13131.8|18
1635429060000|2021-10-28 13:51:00|13145|13133|13143.8|13131.8|13145|13133|13143.8|13131.8|2
1635429070000|2021-10-28 13:51:10|13140|13128|13140|13128|13140|13128|13140|13128|13
1635429080000|2021-10-28 13:51:20|13140.1|13128.1|13140.1|13128.1|13140.1|13128.1|13140.1|13128.1|3
1635429090000|2021-10-28 13:51:30|13137.6|13125.6|13138.8|13126.8|13138.8|13126.8|13135.1|13123.1|12
1635429100000|2021-10-28 13:51:40|||||||||7
1635429110000|2021-10-28 13:51:50|13137.6|13125.6|13140.1|13128.1|13140.1|13128.1|13137.6|13125.6|2
1635429120000|2021-10-28 13:52:00|13138.8|13126.8|13141.3|13129.3|13141.3|13129.3|13137.6|13125.6|6
1635429130000|2021-10-28 13:52:10|13140.1|13128.1|13138.8|13126.8|13140.1|13128.1|13138.8|13126.8|4
1635429140000|2021-10-28 13:52:20|13142.6|13130.6|13142.6|13130.6|13142.6|13130.6|13142.6|13130.6|1
1635429150000|2021-10-28 13:52:30|||||||||3
1635429160000|2021-10-28 13:52:40|13143.8|13131.8|13143.8|13131.8|13145.1|13133.1|13142.6|13130.6|8
1635429170000|2021-10-28 13:52:50|13145.1|13133.1|13147.6|13135.6|13147.6|13135.6|13145.1|13133.1|10
1635429180000|2021-10-28 13:53:00|13150.1|13138.1|13150.1|13138.1|13150.1|13138.1|13148.8|13136.8|5
1635429200000|2021-10-28 13:53:20|13151.3|13139.3|13152.6|13140.6|13152.6|13140.6|13151.3|13139.3|3
1635429210000|2021-10-28 13:53:30|||||||||4
1635429240000|2021-10-28 13:54:00|13155.1|13143.1|13155.1|13143.1|13155.1|13143.1|13153.9|13141.9|5
1635429250000|2021-10-28 13:54:10|13153.9|13141.9|13152.6|13140.6|13153.9|13141.9|13152.6|13140.6|8
1635429260000|2021-10-28 13:54:20|13151.3|13139.3|13151.4|13139.4|13152.6|13140.6|13150.1|13138.1|29
1635429270000|2021-10-28 13:54:30|||||||||3
1635429280000|2021-10-28 13:54:40|13147.6|13135.6|13145.1|13133.1|13147.6|13135.6|13145.1|13133.1|16
1635429290000|2021-10-28 13:54:50|13147.6|13135.6|13147.6|13135.6|13147.6|13135.6|13146.4|13134.4|3
1635429300000|2021-10-28 13:55:00|||||||||1
1635429310000|2021-10-28 13:55:10|||||||||2
1635429320000|2021-10-28 13:55:20|||||||||1
1635429330000|2021-10-28 13:55:30|13145.1|13133.1|13146.4|13134.4|13146.4|13134.4|13145.1|13133.1|3
1635429340000|2021-10-28 13:55:40|13145.1|13133.1|13141.4|13129.4|13145.1|13133.1|13140.1|13128.1|15
1635429350000|2021-10-28 13:55:50|13140.1|13128.1|13141.4|13129.4|13141.4|13129.4|13140.1|13128.1|2
1635429360000|2021-10-28 13:56:00|13142.6|13130.6|13142.6|13130.6|13146.4|13134.4|13142.6|13130.6|18
1635429370000|2021-10-28 13:56:10|13145.1|13133.1|13145.1|13133.1|13145.1|13133.1|13145.1|13133.1|4
1635429380000|2021-10-28 13:56:20|13143.9|13131.9|13141.4|13129.4|13143.9|13131.9|13141.4|13129.4|9
1635429390000|2021-10-28 13:56:30|13142.6|13130.6|13138.9|13126.9|13142.6|13130.6|13138.9|13126.9|10
1635429400000|2021-10-28 13:56:40|13137.6|13125.6|13138.9|13126.9|13140.1|13128.1|13137.6|13125.6|61
1635429410000|2021-10-28 13:56:50|13137.7|13125.7|13137.7|13125.7|13137.7|13125.7|13137.7|13125.7|1
1635429420000|2021-10-28 13:57:00|13140.1|13128.1|13140.1|13128.1|13140.1|13128.1|13140.1|13128.1|7
1635429430000|2021-10-28 13:57:10|13140.2|13128.2|13142.7|13130.7|13142.7|13130.7|13140.2|13128.2|50
1635429450000|2021-10-28 13:57:30|||||||||1
1635429460000|2021-10-28 13:57:40|||||||||1
1635429470000|2021-10-28 13:57:50|||||||||2
1635429480000|2021-10-28 13:58:00|||||||||8
1635429490000|2021-10-28 13:58:10|||||||||2
1635429500000|2021-10-28 13:58:20|13146.4|13134.4|13148.9|13136.9|13148.9|13136.9|13146.4|13134.4|21
1635429510000|2021-10-28 13:58:30|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|0
1635429520000|2021-10-28 13:58:40|||||||||1
1635429530000|2021-10-28 13:58:50|13145.2|13133.2|13148.9|13136.9|13148.9|13136.9|13145.2|13133.2|13
1635429540000|2021-10-28 13:59:00|13150.2|13138.2|13147.7|13135.7|13150.2|13138.2|13147.7|13135.7|1
1635429550000|2021-10-28 13:59:10|13145.2|13133.2|13145.2|13133.2|13145.2|13133.2|13145.2|13133.2|6
1635429560000|2021-10-28 13:59:20|13147.6|13135.6|13147.7|13135.7|13147.7|13135.7|13147.6|13135.6|8
1635429570000|2021-10-28 13:59:30|13147.6|13135.6|13150.2|13138.2|13150.2|13138.2|13147.6|13135.6|8
1635429580000|2021-10-28 13:59:40|13147.7|13135.7|13148.9|13136.9|13148.9|13136.9|13147.7|13135.7|7
1635429590000|2021-10-28 13:59:50|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|13148.9|13136.9|3
1635429600000|2021-10-28 14:00:00|13151.4|13139.4|13150.2|13138.2|13152.7|13140.7|13150.2|13138.2|9
1635429610000|2021-10-28 14:00:10|13148.9|13136.9|13150.2|13138.2|13150.2|13138.2|13147.7|13135.7|7
1635429620000|2021-10-28 14:00:20|13152.7|13140.7|13153.9|13141.9|13155.2|13143.2|13152.7|13140.7|32
1635429630000|2021-10-28 14:00:30|13152.7|13140.7|13152.7|13140.7|13152.7|13140.7|13152.7|13140.7|0
1635429640000|2021-10-28 14:00:40|13153.9|13141.9|13152.7|13140.7|13153.9|13141.9|13150.2|13138.2|12
1635429650000|2021-10-28 14:00:50|13153.9|13141.9|13155.2|13143.2|13155.2|13143.2|13153.9|13141.9|9
1635429660000|2021-10-28 14:01:00|13152.7|13140.7|13152.7|13140.7|13153.9|13141.9|13152.7|13140.7|14
1635429670000|2021-10-28 14:01:10|13153.9|13141.9|13157.7|13145.7|13157.7|13145.7|13153.9|13141.9|11
1635429690000|2021-10-28 14:01:30|13156.4|13144.4|13156.4|13144.4|13156.4|13144.4|13155.2|13143.2|7
1635429700000|2021-10-28 14:01:40|13155.2|13143.2|13152.7|13140.7|13155.2|13143.2|13152.7|13140.7|9
1635429710000|2021-10-28 14:01:50|13155.2|13143.2|13155.2|13143.2|13155.2|13143.2|13153.9|13141.9|6
1635429720000|2021-10-28 14:02:00|13156.4|13144.4|13155.2|13143.2|13156.4|13144.4|13155.2|13143.2|10
1635429730000|2021-10-28 14:02:10|||||||||1
1635429750000|2021-10-28 14:02:30|13152.7|13140.7|13152.7|13140.7|13152.7|13140.7|13151.4|13139.4|11
1635429760000|2021-10-28 14:02:40|13151.4|13139.4|13150.2|13138.2|13151.4|13139.4|13150.2|13138.2|1
1635429770000|2021-10-28 14:02:50|||||||||1
1635429780000|2021-10-28 14:03:00|13148.9|13136.9|13148.9|13136.9|13148.9|13136.9|13147.7|13135.7|11
1635429790000|2021-10-28 14:03:10|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|2
1635429800000|2021-10-28 14:03:20|13145.2|13133.2|13145.2|13133.2|13145.2|13133.2|13145.2|13133.2|8
1635429810000|2021-10-28 14:03:30|13146.5|13134.5|13144|13132|13146.5|13134.5|13144|13132|10
1635429820000|2021-10-28 14:03:40|13142.7|13130.7|13147.7|13135.7|13147.7|13135.7|13142.7|13130.7|10
1635429830000|2021-10-28 14:03:50|13150.2|13138.2|13147.7|13135.7|13150.2|13138.2|13147.7|13135.7|10
1635429840000|2021-10-28 14:04:00|13148.9|13136.9|13147.7|13135.7|13150.2|13138.2|13147.7|13135.7|4
1635429850000|2021-10-28 14:04:10|||||||||2
1635429870000|2021-10-28 14:04:30|13145.2|13133.2|13145.2|13133.2|13145.2|13133.2|13145.2|13133.2|11
1635429880000|2021-10-28 14:04:40|13142.7|13130.7|13141.5|13129.5|13142.7|13130.7|13140.2|13128.2|16
1635429900000|2021-10-28 14:05:00|13142.7|13130.7|13145.2|13133.2|13145.2|13133.2|13141.5|13129.5|15
1635429910000|2021-10-28 14:05:10|||||||||1
1635429920000|2021-10-28 14:05:20|13146.5|13134.5|13149|13137|13150.2|13138.2|13146.5|13134.5|23
1635429930000|2021-10-28 14:05:30|13147.7|13135.7|13150.2|13138.2|13150.2|13138.2|13147.7|13135.7|1
1635429940000|2021-10-28 14:05:40|13147.7|13135.7|13150.2|13138.2|13150.2|13138.2|13147.7|13135.7|4
1635429950000|2021-10-28 14:05:50|13151.5|13139.5|13151.5|13139.5|13152.7|13140.7|13151.5|13139.5|14
1635429960000|2021-10-28 14:06:00|13150.2|13138.2|13151.5|13139.5|13152.7|13140.7|13150.2|13138.2|4
1635429970000|2021-10-28 14:06:10|13152.7|13140.7|13151.5|13139.5|13152.7|13140.7|13151.5|13139.5|7
1635429980000|2021-10-28 14:06:20|13150.2|13138.2|13150.2|13138.2|13151.5|13139.5|13150.2|13138.2|13
1635429990000|2021-10-28 14:06:30|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|3
1635430000000|2021-10-28 14:06:40|13145.2|13133.2|13146.5|13134.5|13146.5|13134.5|13145.2|13133.2|6
1635430010000|2021-10-28 14:06:50|13147.7|13135.7|13145.2|13133.2|13147.7|13135.7|13145.2|13133.2|10
1635430030000|2021-10-28 14:07:10|||||||||1
1635430040000|2021-10-28 14:07:20|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|5
1635430050000|2021-10-28 14:07:30|13145.2|13133.2|13146.5|13134.5|13146.5|13134.5|13144|13132|4
1635430060000|2021-10-28 14:07:40|13147.7|13135.7|13149|13137|13150.2|13138.2|13147.7|13135.7|11
1635430070000|2021-10-28 14:07:50|13147.7|13135.7|13147.7|13135.7|13149|13137|13147.7|13135.7|3
1635430080000|2021-10-28 14:08:00|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|3
1635430090000|2021-10-28 14:08:10|13147.7|13135.7|13146.5|13134.5|13147.7|13135.7|13145.2|13133.2|53
1635430100000|2021-10-28 14:08:20|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|1
1635430110000|2021-10-28 14:08:30|13149|13137|13147.7|13135.7|13149|13137|13147.7|13135.7|7
1635430120000|2021-10-28 14:08:40|||||||||2
1635430130000|2021-10-28 14:08:50|13146.5|13134.5|13145.2|13133.2|13146.5|13134.5|13145.2|13133.2|12
1635430140000|2021-10-28 14:09:00|13146.5|13134.5|13145.2|13133.2|13146.5|13134.5|13145.2|13133.2|15
1635430150000|2021-10-28 14:09:10|13142.8|13130.8|13142.7|13130.7|13144|13132|13142.7|13130.7|8
1635430160000|2021-10-28 14:09:20|13141.5|13129.5|13141.5|13129.5|13141.5|13129.5|13141.5|13129.5|1
1635430170000|2021-10-28 14:09:30|13140.3|13128.3|13140.3|13128.3|13141.5|13129.5|13140.3|13128.3|5
1635430180000|2021-10-28 14:09:40|13142.8|13130.8|13142.8|13130.8|13142.8|13130.8|13142.8|13130.8|7
1635430190000|2021-10-28 14:09:50|13141.5|13129.5|13142.8|13130.8|13142.8|13130.8|13141.5|13129.5|3
1635430210000|2021-10-28 14:10:10|13145.3|13133.3|13145.3|13133.3|13147.8|13135.8|13145.3|13133.3|20
1635430220000|2021-10-28 14:10:20|13142.8|13130.8|13144|13132|13144|13132|13142.8|13130.8|5
1635430230000|2021-10-28 14:10:30|13142.8|13130.8|13145.3|13133.3|13145.3|13133.3|13142.8|13130.8|9
1635430240000|2021-10-28 14:10:40|13144|13132|13145.2|13133.2|13145.3|13133.3|13144|13132|16
1635430250000|2021-10-28 14:10:50|13142.7|13130.7|13142.8|13130.8|13142.8|13130.8|13142.7|13130.7|10
1635430260000|2021-10-28 14:11:00|13141.5|13129.5|13141.5|13129.5|13142.8|13130.8|13141.5|13129.5|5
1635430270000|2021-10-28 14:11:10|13140.3|13128.3|13140.3|13128.3|13141.5|13129.5|13140.3|13128.3|55
1635430280000|2021-10-28 14:11:20|13140.2|13128.2|13137.7|13125.7|13140.2|13128.2|13137.7|13125.7|20
1635430290000|2021-10-28 14:11:30|13137.8|13125.8|13137.7|13125.7|13137.8|13125.8|13137.7|13125.7|3
1635430300000|2021-10-28 14:11:40|13136.5|13124.5|13136.5|13124.5|13136.5|13124.5|13136.5|13124.5|5
1635430310000|2021-10-28 14:11:50|13135.3|13123.3|13135.3|13123.3|13135.3|13123.3|13135.3|13123.3|1
1635430320000|2021-10-28 14:12:00|13134|13122|13135.3|13123.3|13135.3|13123.3|13134|13122|9
1635430330000|2021-10-28 14:12:10|13135.2|13123.2|13135.3|13123.3|13135.3|13123.3|13135.2|13123.2|0
1635430340000|2021-10-28 14:12:20|13135.2|13123.2|13134|13122|13135.2|13123.2|13134|13122|3
1635430350000|2021-10-28 14:12:30|13135.2|13123.2|13134|13122|13135.2|13123.2|13134|13122|2
1635430370000|2021-10-28 14:12:50|13135.2|13123.2|13135.3|13123.3|13135.3|13123.3|13135.2|13123.2|14
1635430380000|2021-10-28 14:13:00|13135.2|13123.2|13135.3|13123.3|13135.3|13123.3|13135.2|13123.2|0
1635430390000|2021-10-28 14:13:10|13137.7|13125.7|13135.3|13123.3|13137.7|13125.7|13135.3|13123.3|14
1635430400000|2021-10-28 14:13:20|13135.2|13123.2|13132.8|13120.8|13135.3|13123.3|13132.8|13120.8|8
1635430410000|2021-10-28 14:13:30|13134|13122|13135.3|13123.3|13136.5|13124.5|13134|13122|21
1635430420000|2021-10-28 14:13:40|||||||||3
1635430430000|2021-10-28 14:13:50|13132.8|13120.8|13132.8|13120.8|13132.8|13120.8|13132.8|13120.8|3
1635430440000|2021-10-28 14:14:00|13132.7|13120.7|13130.3|13118.3|13132.7|13120.7|13130.3|13118.3|12
1635430450000|2021-10-28 14:14:10|||||||||1
1635430460000|2021-10-28 14:14:20|13131.5|13119.5|13130.3|13118.3|13131.5|13119.5|13130.3|13118.3|14
1635430480000|2021-10-28 14:14:40|13132.8|13120.8|13132.8|13120.8|13132.8|13120.8|13132.8|13120.8|6
1635430490000|2021-10-28 14:14:50|13130.3|13118.3|13130.3|13118.3|13130.3|13118.3|13130.3|13118.3|55
1635430500000|2021-10-28 14:15:00|13129|13117|13130.3|13118.3|13130.3|13118.3|13129|13117|11
1635430510000|2021-10-28 14:15:10|13131.5|13119.5|13131.5|13119.5|13132.8|13120.8|13131.5|13119.5|1
1635430520000|2021-10-28 14:15:20|13130.3|13118.3|13131.5|13119.5|13131.5|13119.5|13130.3|13118.3|1
1635430530000|2021-10-28 14:15:30|13132.8|13120.8|13132.8|13120.8|13132.8|13120.8|13132.8|13120.8|6
1635430540000|2021-10-28 14:15:40|||||||||2
1635430550000|2021-10-28 14:15:50|13131.5|13119.5|13132.8|13120.8|13132.8|13120.8|13131.5|13119.5|3
1635430560000|2021-10-28 14:16:00|13135.3|13123.3|13136.5|13124.5|13136.5|13124.5|13135.3|13123.3|4
1635430570000|2021-10-28 14:16:10|13135.3|13123.3|13132.8|13120.8|13135.3|13123.3|13132.8|13120.8|30
1635430590000|2021-10-28 14:16:30|13131.6|13119.6|13132.8|13120.8|13134|13122|13131.5|13119.5|3
1635430600000|2021-10-28 14:16:40|13134.1|13122.1|13134|13122|13135.3|13123.3|13134|13122|5
1635430610000|2021-10-28 14:16:50|13132.8|13120.8|13130.3|13118.3|13132.8|13120.8|13130.3|13118.3|5
1635430640000|2021-10-28 14:17:20|||||||||1
1635430650000|2021-10-28 14:17:30|13129.1|13117.1|13130.3|13118.3|13130.3|13118.3|13129.1|13117.1|10
1635430660000|2021-10-28 14:17:40|13129.1|13117.1|13129.1|13117.1|13130.3|13118.3|13129.1|13117.1|3
1635430670000|2021-10-28 14:17:50|13130.3|13118.3|13127.8|13115.8|13130.3|13118.3|13127.8|13115.8|7
1635430680000|2021-10-28 14:18:00|13129.1|13117.1|13130.3|13118.3|13130.3|13118.3|13129.1|13117.1|3
1635430690000|2021-10-28 14:18:10|||||||||4
1635430700000|2021-10-28 14:18:20|13131.5|13119.5|13132.8|13120.8|13132.8|13120.8|13131.5|13119.5|6
1635430710000|2021-10-28 14:18:30|13130.3|13118.3|13131.5|13119.5|13131.5|13119.5|13130.3|13118.3|7
1635430730000|2021-10-28 14:18:50|||||||||1
1635430740000|2021-10-28 14:19:00|13132.8|13120.8|13132.8|13120.8|13132.8|13120.8|13131.5|13119.5|31
1635430750000|2021-10-28 14:19:10|||||||||5
1635430760000|2021-10-28 14:19:20|13135.3|13123.3|13135.3|13123.3|13135.3|13123.3|13135.3|13123.3|3
1635430780000|2021-10-28 14:19:40|13136.5|13124.5|13137.8|13125.8|13137.8|13125.8|13136.5|13124.5|14
1635430790000|2021-10-28 14:19:50|||||||||4
1635430800000|2021-10-28 14:20:00|13135.3|13123.3|13135.3|13123.3|13135.3|13123.3|13135.3|13123.3|8
1635430810000|2021-10-28 14:20:10|13137.8|13125.8|13137.8|13125.8|13137.8|13125.8|13137.8|13125.8|3
1635430820000|2021-10-28 14:20:20|13140.3|13128.3|13140.3|13128.3|13140.3|13128.3|13140.3|13128.3|21
1635430830000|2021-10-28 14:20:30|||||||||3
1635430840000|2021-10-28 14:20:40|||||||||1
1635430850000|2021-10-28 14:20:50|13137.8|13125.8|13140.3|13128.3|13140.3|13128.3|13137.8|13125.8|14
1635430860000|2021-10-28 14:21:00|13139.1|13127.1|13137.8|13125.8|13140.3|13128.3|13137.8|13125.8|17
1635430870000|2021-10-28 14:21:10|||||||||1
1635430880000|2021-10-28 14:21:20|13135.3|13123.3|13135.3|13123.3|13135.3|13123.3|13135.3|13123.3|3
1635430890000|2021-10-28 14:21:30|13134.1|13122.1|13134.1|13122.1|13134.1|13122.1|13134.1|13122.1|0
1635430900000|2021-10-28 14:21:40|13132.8|13120.8|13131.6|13119.6|13132.8|13120.8|13130.3|13118.3|17
1635430910000|2021-10-28 14:21:50|13129.1|13117.1|13129.1|13117.1|13130.3|13118.3|13129.1|13117.1|4
1635430920000|2021-10-28 14:22:00|13130.3|13118.3|13127.8|13115.8|13130.3|13118.3|13127.8|13115.8|1
1635430930000|2021-10-28 14:22:10|13125.3|13113.3|13125.3|13113.3|13125.3|13113.3|13125.3|13113.3|9
1635430940000|2021-10-28 14:22:20|13122.8|13110.8|13110.3|13098.3|13122.8|13110.8|13110.3|13098.3|57
1635430950000|2021-10-28 14:22:30|13111.6|13099.6|13112.8|13100.8|13112.8|13100.8|13110.3|13098.3|17
1635430960000|2021-10-28 14:22:40|13114.1|13102.1|13115.3|13103.3|13116.6|13104.6|13112.8|13100.8|26
1635430970000|2021-10-28 14:22:50|13117.8|13105.8|13117.8|13105.8|13120.3|13108.3|13117.8|13105.8|29
1635430980000|2021-10-28 14:23:00|13120.3|13108.3|13122.8|13110.8|13122.8|13110.8|13120.3|13108.3|8
1635430990000|2021-10-28 14:23:10|13124.1|13112.1|13125.3|13113.3|13125.3|13113.3|13124.1|13112.1|6
1635431000000|2021-10-28 14:23:20|13124.1|13112.1|13124.1|13112.1|13124.1|13112.1|13124.1|13112.1|6
1635431010000|2021-10-28 14:23:30|13122.8|13110.8|13125.3|13113.3|13125.3|13113.3|13121.5|13109.5|8
1635431020000|2021-10-28 14:23:40|13127.8|13115.8|13130.3|13118.3|13130.3|13118.3|13127.8|13115.8|9
1635431030000|2021-10-28 14:23:50|13129|13117|13129|13117|13129|13117|13129|13117|4
1635431040000|2021-10-28 14:24:00|13130.3|13118.3|13130.3|13118.3|13130.3|13118.3|13129.1|13117.1|2
1635431050000|2021-10-28 14:24:10|||||||||6
1635431060000|2021-10-28 14:24:20|||||||||1
1635431070000|2021-10-28 14:24:30|13127.8|13115.8|13129|13117|13130.3|13118.3|13127.8|13115.8|9
1635431100000|2021-10-28 14:25:00|13127.8|13115.8|13122.8|13110.8|13127.8|13115.8|13122.8|13110.8|5
1635431110000|2021-10-28 14:25:10|||||||||7
1635431120000|2021-10-28 14:25:20|13120.3|13108.3|13122.8|13110.8|13122.8|13110.8|13120.3|13108.3|3
1635431130000|2021-10-28 14:25:30|13120.3|13108.3|13119|13107|13120.3|13108.3|13119|13107|1
1635431140000|2021-10-28 14:25:40|13120.3|13108.3|13122.8|13110.8|13122.8|13110.8|13119.1|13107.1|15
1635431150000|2021-10-28 14:25:50|13120.3|13108.3|13120.3|13108.3|13120.3|13108.3|13120.3|13108.3|8
1635431160000|2021-10-28 14:26:00|13117.8|13105.8|13122.8|13110.8|13122.8|13110.8|13117.8|13105.8|11
1635431170000|2021-10-28 14:26:10|13121.5|13109.5|13120.3|13108.3|13121.5|13109.5|13120.3|13108.3|0
1635431180000|2021-10-28 14:26:20|13121.5|13109.5|13121.5|13109.5|13121.5|13109.5|13121.5|13109.5|7
1635431190000|2021-10-28 14:26:30|13120.3|13108.3|13120.3|13108.3|13120.3|13108.3|13120.3|13108.3|6
1635431200000|2021-10-28 14:26:40|13119|13107|13119|13107|13120.3|13108.3|13119|13107|2
1635431210000|2021-10-28 14:26:50|13120.3|13108.3|13122.8|13110.8|13122.8|13110.8|13120.3|13108.3|7
1635431220000|2021-10-28 14:27:00|13121.6|13109.6|13125.3|13113.3|13126.5|13114.5|13121.6|13109.6|10
1635431230000|2021-10-28 14:27:10|13122.8|13110.8|13117.8|13105.8|13122.8|13110.8|13117.8|13105.8|7
1635431240000|2021-10-28 14:27:20|||||||||2
1635431250000|2021-10-28 14:27:30|||||||||10
1635431260000|2021-10-28 14:27:40|13115.3|13103.3|13114.1|13102.1|13115.3|13103.3|13114|13102|5
1635431280000|2021-10-28 14:28:00|13112.8|13100.8|13112.8|13100.8|13114.1|13102.1|13112.8|13100.8|4
1635431290000|2021-10-28 14:28:10|13115.3|13103.3|13114.1|13102.1|13115.3|13103.3|13112.8|13100.8|10
1635431300000|2021-10-28 14:28:20|13115.3|13103.3|13115.3|13103.3|13116.6|13104.6|13115.3|13103.3|5
1635431310000|2021-10-28 14:28:30|13114.1|13102.1|13114.1|13102.1|13114.1|13102.1|13114.1|13102.1|7
1635431320000|2021-10-28 14:28:40|13112.8|13100.8|13114.1|13102.1|13114.1|13102.1|13112.8|13100.8|4
1635431330000|2021-10-28 14:28:50|13115.3|13103.3|13114.1|13102.1|13115.3|13103.3|13114.1|13102.1|5
1635431340000|2021-10-28 14:29:00|13115.3|13103.3|13114.1|13102.1|13115.3|13103.3|13114.1|13102.1|3
1635431350000|2021-10-28 14:29:10|13112.8|13100.8|13112.8|13100.8|13112.8|13100.8|13112.8|13100.8|2
1635431360000|2021-10-28 14:29:20|13114.1|13102.1|13112.8|13100.8|13114.1|13102.1|13112.8|13100.8|8
1635431370000|2021-10-28 14:29:30|||||||||2
1635431380000|2021-10-28 14:29:40|13110.3|13098.3|13112.8|13100.8|13112.8|13100.8|13110.3|13098.3|12
1635431390000|2021-10-28 14:29:50|13114.1|13102.1|13115.3|13103.3|13115.3|13103.3|13114.1|13102.1|7
1635431400000|2021-10-28 14:30:00|13112.8|13100.8|13110.3|13098.3|13112.8|13100.8|13110.3|13098.3|4
1635431410000|2021-10-28 14:30:10|||||||||6
1635431420000|2021-10-28 14:30:20|||||||||3
1635431430000|2021-10-28 14:30:30|13107.8|13095.8|13107.9|13095.9|13107.9|13095.9|13107.8|13095.8|26
1635431440000|2021-10-28 14:30:40|13105.3|13093.3|13105.3|13093.3|13105.4|13093.4|13104.1|13092.1|25
1635431450000|2021-10-28 14:30:50|13105.4|13093.4|13105.4|13093.4|13105.4|13093.4|13102.9|13090.9|12
1635431460000|2021-10-28 14:31:00|13106.6|13094.6|13104.1|13092.1|13107.9|13095.9|13104.1|13092.1|10
1635431470000|2021-10-28 14:31:10|13102.9|13090.9|13105.4|13093.4|13105.4|13093.4|13102.9|13090.9|11
1635431480000|2021-10-28 14:31:20|13102.9|13090.9|13102.9|13090.9|13105.4|13093.4|13101.6|13089.6|25
1635431490000|2021-10-28 14:31:30|13100.4|13088.4|13100.4|13088.4|13100.4|13088.4|13100.4|13088.4|10
1635431500000|2021-10-28 14:31:40|13102.9|13090.9|13102.9|13090.9|13102.9|13090.9|13102.9|13090.9|8
1635431510000|2021-10-28 14:31:50|13100.4|13088.4|13101.6|13089.6|13102.9|13090.9|13100.4|13088.4|8
1635431520000|2021-10-28 14:32:00|13102.9|13090.9|13102.9|13090.9|13102.9|13090.9|13101.7|13089.7|10
1635431530000|2021-10-28 14:32:10|13101.6|13089.6|13101.6|13089.6|13101.6|13089.6|13101.6|13089.6|20
1635431540000|2021-10-28 14:32:20|13102.9|13090.9|13101.6|13089.6|13102.9|13090.9|13101.6|13089.6|14
1635431550000|2021-10-28 14:32:30|13100.4|13088.4|13100.4|13088.4|13100.4|13088.4|13100.4|13088.4|12
1635431560000|2021-10-28 14:32:40|13101.6|13089.6|13100.4|13088.4|13102.9|13090.9|13100.4|13088.4|14
1635431570000|2021-10-28 14:32:50|13101.6|13089.6|13102.9|13090.9|13102.9|13090.9|13101.6|13089.6|26
1635431580000|2021-10-28 14:33:00|13105.4|13093.4|13105.4|13093.4|13105.4|13093.4|13105.4|13093.4|12
1635431590000|2021-10-28 14:33:10|||||||||1
1635431620000|2021-10-28 14:33:40|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|39
1635431630000|2021-10-28 14:33:50|||||||||5
1635431640000|2021-10-28 14:34:00|13106.6|13094.6|13112.9|13100.9|13112.9|13100.9|13106.6|13094.6|27
1635431650000|2021-10-28 14:34:10|13115.3|13103.3|13112.9|13100.9|13115.4|13103.4|13112.9|13100.9|15
1635431660000|2021-10-28 14:34:20|13115.4|13103.4|13114.1|13102.1|13115.4|13103.4|13112.9|13100.9|7
1635431670000|2021-10-28 14:34:30|13112.8|13100.8|13112.8|13100.8|13112.8|13100.8|13112.8|13100.8|0
1635431680000|2021-10-28 14:34:40|13112.9|13100.9|13111.6|13099.6|13112.9|13100.9|13111.6|13099.6|1
1635431690000|2021-10-28 14:34:50|13110.4|13098.4|13110.4|13098.4|13110.4|13098.4|13110.4|13098.4|0
1635431700000|2021-10-28 14:35:00|13109.1|13097.1|13107.9|13095.9|13109.1|13097.1|13107.9|13095.9|6
1635431710000|2021-10-28 14:35:10|13106.6|13094.6|13105.4|13093.4|13106.6|13094.6|13105.4|13093.4|2
1635431720000|2021-10-28 14:35:20|||||||||1
1635431730000|2021-10-28 14:35:30|||||||||4
1635431750000|2021-10-28 14:35:50|||||||||1
1635431760000|2021-10-28 14:36:00|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|13
1635431770000|2021-10-28 14:36:10|13109.1|13097.1|13112.9|13100.9|13112.9|13100.9|13109.1|13097.1|14
1635431780000|2021-10-28 14:36:20|13110.4|13098.4|13109.1|13097.1|13115.4|13103.4|13109.1|13097.1|23
1635431790000|2021-10-28 14:36:30|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|0
1635431800000|2021-10-28 14:36:40|13110.4|13098.4|13110.4|13098.4|13110.4|13098.4|13110.4|13098.4|4
1635431810000|2021-10-28 14:36:50|13112.9|13100.9|13110.4|13098.4|13112.9|13100.9|13110.4|13098.4|27
1635431820000|2021-10-28 14:37:00|||||||||13
1635431830000|2021-10-28 14:37:10|13112.9|13100.9|13112.9|13100.9|13112.9|13100.9|13112.9|13100.9|11
1635431840000|2021-10-28 14:37:20|13114.1|13102.1|13114.1|13102.1|13115.4|13103.4|13114.1|13102.1|10
1635431850000|2021-10-28 14:37:30|13112.9|13100.9|13109.1|13097.1|13112.9|13100.9|13109.1|13097.1|5
1635431860000|2021-10-28 14:37:40|13110.4|13098.4|13110.4|13098.4|13110.4|13098.4|13110.4|13098.4|11
1635431870000|2021-10-28 14:37:50|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|6
1635431890000|2021-10-28 14:38:10|13106.7|13094.7|13105.4|13093.4|13106.7|13094.7|13105.4|13093.4|1
1635431910000|2021-10-28 14:38:30|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|4
1635431930000|2021-10-28 14:38:50|13109.1|13097.1|13110.4|13098.4|13110.4|13098.4|13109.1|13097.1|2
1635431940000|2021-10-28 14:39:00|13109.1|13097.1|13107.9|13095.9|13109.1|13097.1|13107.9|13095.9|9
1635431970000|2021-10-28 14:39:30|||||||||5
1635431990000|2021-10-28 14:39:50|||||||||1
1635432000000|2021-10-28 14:40:00|13106.6|13094.6|13107.9|13095.9|13107.9|13095.9|13106.6|13094.6|1
1635432010000|2021-10-28 14:40:10|||||||||2
1635432030000|2021-10-28 14:40:30|13110.4|13098.4|13107.9|13095.9|13110.4|13098.4|13107.9|13095.9|14
1635432040000|2021-10-28 14:40:40|||||||||1
1635432070000|2021-10-28 14:41:10|13105.4|13093.4|13105.4|13093.4|13105.4|13093.4|13105.4|13093.4|5
1635432080000|2021-10-28 14:41:20|||||||||1
1635432110000|2021-10-28 14:41:50|||||||||1
1635432120000|2021-10-28 14:42:00|||||||||20
1635432150000|2021-10-28 14:42:30|||||||||1
1635432160000|2021-10-28 14:42:40|||||||||4
1635432180000|2021-10-28 14:43:00|||||||||1
1635432190000|2021-10-28 14:43:10|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|2
1635432210000|2021-10-28 14:43:30|13109.2|13097.2|13109.2|13097.2|13109.2|13097.2|13109.2|13097.2|7
1635432220000|2021-10-28 14:43:40|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|13107.9|13095.9|1
1635432230000|2021-10-28 14:43:50|13109.2|13097.2|13110.4|13098.4|13110.4|13098.4|13109.2|13097.2|5
1635432240000|2021-10-28 14:44:00|13108|13096|13110.4|13098.4|13110.5|13098.5|13107.9|13095.9|29
1635432250000|2021-10-28 14:44:10|13110.5|13098.5|13110.5|13098.5|13110.5|13098.5|13110.5|13098.5|5
1635432270000|2021-10-28 14:44:30|13108|13096|13108|13096|13108|13096|13108|13096|17
1635432280000|2021-10-28 14:44:40|13110.4|13098.4|13112.9|13100.9|13112.9|13100.9|13110.4|13098.4|7
1635432290000|2021-10-28 14:44:50|||||||||22
1635432300000|2021-10-28 14:45:00|13110.4|13098.4|13110.4|13098.4|13110.4|13098.4|13110.4|13098.4|12
1635432310000|2021-10-28 14:45:10|||||||||2
1635432320000|2021-10-28 14:45:20|13106.7|13094.7|13105.4|13093.4|13106.7|13094.7|13105.4|13093.4|9
1635432330000|2021-10-28 14:45:30|||||||||1
1635432340000|2021-10-28 14:45:40|||||||||5
1635432350000|2021-10-28 14:45:50|||||||||1
1635432360000|2021-10-28 14:46:00|13102.9|13090.9|13102.9|13090.9|13102.9|13090.9|13102.9|13090.9|43
1635432370000|2021-10-28 14:46:10|||||||||3
1635432380000|2021-10-28 14:46:20|13097.9|13085.9|13100.4|13088.4|13102.9|13090.9|13097.9|13085.9|28
1635432390000|2021-10-28 14:46:30|||||||||6
1635432410000|2021-10-28 14:46:50|||||||||1
1635432420000|2021-10-28 14:47:00|||||||||2
1635432430000|2021-10-28 14:47:10|||||||||2
1635432440000|2021-10-28 14:47:20|||||||||1
1635432450000|2021-10-28 14:47:30|||||||||12
1635432460000|2021-10-28 14:47:40|||||||||1
1635432470000|2021-10-28 14:47:50|||||||||1
1635432480000|2021-10-28 14:48:00|13097.9|13085.9|13097.9|13085.9|13097.9|13085.9|13097.9|13085.9|8
1635432490000|2021-10-28 14:48:10|||||||||2
1635432510000|2021-10-28 14:48:30|||||||||16
1635432520000|2021-10-28 14:48:40|13100.4|13088.4|13100.4|13088.4|13100.4|13088.4|13100.4|13088.4|1
1635432530000|2021-10-28 14:48:50|||||||||3
1635432540000|2021-10-28 14:49:00|13097.9|13085.9|13097.9|13085.9|13097.9|13085.9|13097.9|13085.9|31
1635432550000|2021-10-28 14:49:10|13100.4|13088.4|13100.4|13088.4|13100.4|13088.4|13100.4|13088.4|16
1635432560000|2021-10-28 14:49:20|13101.7|13089.7|13101.7|13089.7|13101.7|13089.7|13101.7|13089.7|8
1635432570000|2021-10-28 14:49:30|13102.9|13090.9|13102.9|13090.9|13102.9|13090.9|13100.4|13088.4|2
1635432590000|2021-10-28 14:49:50|13105.4|13093.4|13110.5|13098.5|13110.5|13098.5|13105.4|13093.4|53
1635432600000|2021-10-28 14:50:00|13110.4|13098.4|13115.4|13103.4|13117.9|13105.9|13110.4|13098.4|19
1635432610000|2021-10-28 14:50:10|13117.9|13105.9|13117.9|13105.9|13117.9|13105.9|13116.7|13104.7|13
1635432620000|2021-10-28 14:50:20|||||||||3
1635432630000|2021-10-28 14:50:30|13116.7|13104.7|13117.9|13105.9|13117.9|13105.9|13115.4|13103.4|8
1635432650000|2021-10-28 14:50:50|13118|13106|13120.5|13108.5|13121.7|13109.7|13118|13106|13
1635432660000|2021-10-28 14:51:00|13120.4|13108.4|13120.5|13108.5|13120.5|13108.5|13120.4|13108.4|1
1635432670000|2021-10-28 14:51:10|13116.7|13104.7|13115.4|13103.4|13117.9|13105.9|13115.4|13103.4|12
1635432680000|2021-10-28 14:51:20|13115.5|13103.5|13114.2|13102.2|13115.5|13103.5|13114.2|13102.2|12
1635432690000|2021-10-28 14:51:30|13115.4|13103.4|13115.5|13103.5|13115.5|13103.5|13115.4|13103.4|0
1635432700000|2021-10-28 14:51:40|13118|13106|13116.7|13104.7|13118|13106|13116.7|13104.7|5
1635432720000|2021-10-28 14:52:00|13119.2|13107.2|13115.5|13103.5|13119.2|13107.2|13115.5|13103.5|32
1635432730000|2021-10-28 14:52:10|13115.4|13103.4|13114.2|13102.2|13115.4|13103.4|13113|13101|6
1635432740000|2021-10-28 14:52:20|13113|13101|13114.2|13102.2|13114.2|13102.2|13113|13101|2
1635432750000|2021-10-28 14:52:30|13113|13101|13113|13101|13113|13101|13113|13101|7
1635432800000|2021-10-28 14:53:20|||||||||1
1635432810000|2021-10-28 14:53:30|13115.5|13103.5|13115.5|13103.5|13115.5|13103.5|13115.5|13103.5|9
1635432820000|2021-10-28 14:53:40|13116.7|13104.7|13116.7|13104.7|13116.7|13104.7|13116.7|13104.7|5
1635432830000|2021-10-28 14:53:50|13115.5|13103.5|13115.5|13103.5|13115.5|13103.5|13115.5|13103.5|0
1635432840000|2021-10-28 14:54:00|13113|13101|13111.8|13099.8|13113|13101|13110.5|13098.5|8
1635432850000|2021-10-28 14:54:10|||||||||1
1635432860000|2021-10-28 14:54:20|13110.5|13098.5|13110.5|13098.5|13110.5|13098.5|13110.5|13098.5|5
1635432880000|2021-10-28 14:54:40|13108|13096|13108|13096|13108|13096|13108|13096|2
1635432890000|2021-10-28 14:54:50|13106.8|13094.8|13106.8|13094.8|13106.8|13094.8|13105.5|13093.5|2
1635432900000|2021-10-28 14:55:00|13105.5|13093.5|13106.8|13094.8|13106.8|13094.8|13105.5|13093.5|9
1635432910000|2021-10-28 14:55:10|13106.7|13094.7|13105.5|13093.5|13106.7|13094.7|13105.5|13093.5|0
1635432920000|2021-10-28 14:55:20|13103|13091|13103|13091|13104.3|13092.3|13103|13091|4
1635432930000|2021-10-28 14:55:30|13104.2|13092.2|13103|13091|13104.2|13092.2|13103|13091|2
1635432940000|2021-10-28 14:55:40|13104.2|13092.2|13103|13091|13105.5|13093.5|13103|13091|3
1635432960000|2021-10-28 14:56:00|13105.5|13093.5|13105.5|13093.5|13108|13096|13105.5|13093.5|22
1635432970000|2021-10-28 14:56:10|||||||||4
1635432980000|2021-10-28 14:56:20|13104.3|13092.3|13105.5|13093.5|13105.5|13093.5|13103|13091|8
1635433000000|2021-10-28 14:56:40|13104.3|13092.3|13104.3|13092.3|13104.3|13092.3|13104.3|13092.3|2
1635433010000|2021-10-28 14:56:50|13105.5|13093.5|13105.5|13093.5|13105.5|13093.5|13105.5|13093.5|1
1635433030000|2021-10-28 14:57:10|13103|13091|13105.5|13093.5|13105.5|13093.5|13103|13091|15
1635433040000|2021-10-28 14:57:20|||||||||10
1635433050000|2021-10-28 14:57:30|13106.8|13094.8|13103|13091|13106.8|13094.8|13103|13091|9
1635433090000|2021-10-28 14:58:10|||||||||2
1635433110000|2021-10-28 14:58:30|13101.8|13089.8|13101.8|13089.8|13101.8|13089.8|13101.8|13089.8|6
1635433120000|2021-10-28 14:58:40|13100.5|13088.5|13100.5|13088.5|13100.5|13088.5|13100.5|13088.5|7
1635433130000|2021-10-28 14:58:50|13101.8|13089.8|13101.8|13089.8|13101.8|13089.8|13100.5|13088.5|15
1635433140000|2021-10-28 14:59:00|13100.5|13088.5|13099.3|13087.3|13100.5|13088.5|13099.3|13087.3|2
1635433150000|2021-10-28 14:59:10|13098|13086|13098|13086|13098|13086|13098|13086|0
1635433160000|2021-10-28 14:59:20|13100.5|13088.5|13099.3|13087.3|13100.5|13088.5|13099.3|13087.3|5
1635433170000|2021-10-28 14:59:30|13100.5|13088.5|13098|13086|13100.5|13088.5|13098|13086|6
1635433180000|2021-10-28 14:59:40|13099.3|13087.3|13100.5|13088.5|13100.5|13088.5|13099.3|13087.3|7
1635433190000|2021-10-28 14:59:50|13101.8|13089.8|13099.3|13087.3|13101.8|13089.8|13099.3|13087.3|14
1635433200000|2021-10-28 15:00:00|13098|13086|13100.5|13088.5|13100.5|13088.5|13098|13086|12
1635433210000|2021-10-28 15:00:10|13101.8|13089.8|13100.5|13088.5|13101.8|13089.8|13100.5|13088.5|7
1635433220000|2021-10-28 15:00:20|13101.8|13089.8|13101.8|13089.8|13101.8|13089.8|13101.8|13089.8|4
1635433230000|2021-10-28 15:00:30|||||||||1
1635433240000|2021-10-28 15:00:40|13100.5|13088.5|13100.5|13088.5|13100.5|13088.5|13100.5|13088.5|6
1635433260000|2021-10-28 15:01:00|13099.3|13087.3|13104.3|13092.3|13104.3|13092.3|13099.3|13087.3|34
1635433270000|2021-10-28 15:01:10|||||||||2
1635433280000|2021-10-28 15:01:20|13103|13091|13101.8|13089.8|13103|13091|13101.8|13089.8|4
1635433290000|2021-10-28 15:01:30|13100.5|13088.5|13100.5|13088.5|13100.5|13088.5|13100.5|13088.5|0
1635433300000|2021-10-28 15:01:40|13099.3|13087.3|13100.5|13088.5|13100.5|13088.5|13099.3|13087.3|9
1635433310000|2021-10-28 15:01:50|13099.3|13087.3|13098|13086|13099.3|13087.3|13098|13086|6
1635433330000|2021-10-28 15:02:10|13095.6|13083.6|13095.5|13083.5|13095.6|13083.6|13095.5|13083.5|11
1635433340000|2021-10-28 15:02:20|||||||||21
1635433350000|2021-10-28 15:02:30|13096.8|13084.8|13095.6|13083.6|13096.8|13084.8|13095.5|13083.5|4
1635433360000|2021-10-28 15:02:40|13095.5|13083.5|13095.5|13083.5|13095.5|13083.5|13095.5|13083.5|12
1635433370000|2021-10-28 15:02:50|||||||||3
1635433380000|2021-10-28 15:03:00|13095.6|13083.6|13095.6|13083.6|13095.6|13083.6|13095.6|13083.6|5
1635433390000|2021-10-28 15:03:10|||||||||8
1635433400000|2021-10-28 15:03:20|||||||||2
1635433410000|2021-10-28 15:03:30|||||||||1
1635433430000|2021-10-28 15:03:50|13093.1|13081.1|13093.1|13081.1|13094.3|13082.3|13093.1|13081.1|5
1635433440000|2021-10-28 15:04:00|13095.6|13083.6|13094.3|13082.3|13095.6|13083.6|13094.3|13082.3|2
1635433450000|2021-10-28 15:04:10|13095.6|13083.6|13095.6|13083.6|13095.6|13083.6|13095.6|13083.6|11
1635433470000|2021-10-28 15:04:30|13098.1|13086.1|13095.6|13083.6|13098.1|13086.1|13095.6|13083.6|16
1635433480000|2021-10-28 15:04:40|||||||||8
1635433490000|2021-10-28 15:04:50|13093.1|13081.1|13094.3|13082.3|13094.3|13082.3|13093.1|13081.1|7
1635433500000|2021-10-28 15:05:00|13094.4|13082.4|13094.4|13082.4|13095.6|13083.6|13094.4|13082.4|1
1635433510000|2021-10-28 15:05:10|||||||||1
1635433530000|2021-10-28 15:05:30|13095.6|13083.6|13095.6|13083.6|13095.6|13083.6|13094.4|13082.4|9
1635433540000|2021-10-28 15:05:40|13098.1|13086.1|13094.4|13082.4|13098.1|13086.1|13094.4|13082.4|5
1635433550000|2021-10-28 15:05:50|||||||||1
1635433560000|2021-10-28 15:06:00|13095.6|13083.6|13095.6|13083.6|13095.6|13083.6|13095.6|13083.6|2
1635433570000|2021-10-28 15:06:10|13096.8|13084.8|13096.9|13084.9|13096.9|13084.9|13096.8|13084.8|3
1635433580000|2021-10-28 15:06:20|||||||||1
1635433590000|2021-10-28 15:06:30|13098.1|13086.1|13100.6|13088.6|13100.6|13088.6|13098.1|13086.1|15
1635433600000|2021-10-28 15:06:40|13098.1|13086.1|13099.3|13087.3|13100.6|13088.6|13098.1|13086.1|8
1635433610000|2021-10-28 15:06:50|13100.6|13088.6|13100.6|13088.6|13101.8|13089.8|13100.6|13088.6|4
1635433620000|2021-10-28 15:07:00|||||||||2
1635433640000|2021-10-28 15:07:20|||||||||1
1635433650000|2021-10-28 15:07:30|13098.1|13086.1|13098.1|13086.1|13098.1|13086.1|13098.1|13086.1|20
1635433660000|2021-10-28 15:07:40|13096.9|13084.9|13096.9|13084.9|13096.9|13084.9|13096.9|13084.9|17
1635433670000|2021-10-28 15:07:50|13096.8|13084.8|13099.3|13087.3|13099.3|13087.3|13096.8|13084.8|22
1635433680000|2021-10-28 15:08:00|13098.1|13086.1|13100.6|13088.6|13100.6|13088.6|13098.1|13086.1|7
1635433700000|2021-10-28 15:08:20|13098.1|13086.1|13098.1|13086.1|13099.3|13087.3|13098.1|13086.1|8
1635433720000|2021-10-28 15:08:40|||||||||1
1635433730000|2021-10-28 15:08:50|||||||||5
1635433740000|2021-10-28 15:09:00|||||||||5
1635433750000|2021-10-28 15:09:10|13096.8|13084.8|13096.9|13084.9|13096.9|13084.9|13096.8|13084.8|2
1635433770000|2021-10-28 15:09:30|13095.6|13083.6|13096.9|13084.9|13096.9|13084.9|13095.6|13083.6|5
1635433780000|2021-10-28 15:09:40|13098.1|13086.1|13100.6|13088.6|13100.6|13088.6|13098.1|13086.1|12
1635433790000|2021-10-28 15:09:50|||||||||6
1635433800000|2021-10-28 15:10:00|||||||||1
1635433810000|2021-10-28 15:10:10|||||||||1
1635433830000|2021-10-28 15:10:30|||||||||6
1635433840000|2021-10-28 15:10:40|||||||||1
1635433850000|2021-10-28 15:10:50|||||||||2
1635433860000|2021-10-28 15:11:00|13099.4|13087.4|13098.1|13086.1|13100.6|13088.6|13098.1|13086.1|10
1635433870000|2021-10-28 15:11:10|13095.6|13083.6|13098.1|13086.1|13098.1|13086.1|13095.6|13083.6|11
1635433880000|2021-10-28 15:11:20|||||||||1
1635433890000|2021-10-28 15:11:30|13099.4|13087.4|13099.4|13087.4|13099.4|13087.4|13099.4|13087.4|5
1635433900000|2021-10-28 15:11:40|13098.2|13086.2|13098.1|13086.1|13098.2|13086.2|13098.1|13086.1|0
1635433920000|2021-10-28 15:12:00|13095.6|13083.6|13095.6|13083.6|13095.6|13083.6|13095.6|13083.6|3
1635433930000|2021-10-28 15:12:10|13098.1|13086.1|13098.1|13086.1|13098.1|13086.1|13098.1|13086.1|9
1635433950000|2021-10-28 15:12:30|13095.6|13083.6|13093.1|13081.1|13095.6|13083.6|13093.1|13081.1|7
1635433960000|2021-10-28 15:12:40|||||||||1
1635433970000|2021-10-28 15:12:50|||||||||6
1635433980000|2021-10-28 15:13:00|13093.2|13081.2|13093.2|13081.2|13093.2|13081.2|13093.2|13081.2|0
1635434010000|2021-10-28 15:13:30|||||||||9
1635434020000|2021-10-28 15:13:40|||||||||1
1635434030000|2021-10-28 15:13:50|||||||||2
1635434040000|2021-10-28 15:14:00|||||||||2
1635434050000|2021-10-28 15:14:10|13095.6|13083.6|13094.4|13082.4|13095.6|13083.6|13094.4|13082.4|2
1635434060000|2021-10-28 15:14:20|13095.6|13083.6|13093.2|13081.2|13095.6|13083.6|13093.2|13081.2|3
1635434070000|2021-10-28 15:14:30|||||||||6
1635434090000|2021-10-28 15:14:50|13094.4|13082.4|13100.6|13088.6|13100.6|13088.6|13094.4|13082.4|56
1635434100000|2021-10-28 15:15:00|||||||||3
1635434110000|2021-10-28 15:15:10|13103.1|13091.1|13110.6|13098.6|13110.6|13098.6|13103.1|13091.1|10
1635434120000|2021-10-28 15:15:20|13109.3|13097.3|13110.6|13098.6|13110.6|13098.6|13109.3|13097.3|17
1635434130000|2021-10-28 15:15:30|||||||||1
1635434140000|2021-10-28 15:15:40|13109.4|13097.4|13110.6|13098.6|13110.6|13098.6|13108.1|13096.1|11
1635434160000|2021-10-28 15:16:00|13111.9|13099.9|13114.4|13102.4|13115.6|13103.6|13111.9|13099.9|19
1635434170000|2021-10-28 15:16:10|13115.6|13103.6|13113.1|13101.1|13115.6|13103.6|13113.1|13101.1|13
1635434180000|2021-10-28 15:16:20|13110.6|13098.6|13113.1|13101.1|13113.1|13101.1|13110.6|13098.6|18
1635434190000|2021-10-28 15:16:30|13110.6|13098.6|13113.1|13101.1|13113.1|13101.1|13110.6|13098.6|6
1635434200000|2021-10-28 15:16:40|13111.9|13099.9|13110.6|13098.6|13111.9|13099.9|13110.6|13098.6|7
1635434220000|2021-10-28 15:17:00|13113.1|13101.1|13110.6|13098.6|13113.1|13101.1|13110.6|13098.6|8
1635434230000|2021-10-28 15:17:10|13108.1|13096.1|13108.1|13096.1|13109.4|13097.4|13108.1|13096.1|9
1635434240000|2021-10-28 15:17:20|13110.6|13098.6|13109.4|13097.4|13110.6|13098.6|13109.4|13097.4|3
1635434250000|2021-10-28 15:17:30|||||||||1
1635434270000|2021-10-28 15:17:50|13108.1|13096.1|13100.6|13088.6|13108.1|13096.1|13100.6|13088.6|15
1635434280000|2021-10-28 15:18:00|13099.4|13087.4|13100.6|13088.6|13100.6|13088.6|13099.4|13087.4|3
1635434290000|2021-10-28 15:18:10|||||||||2
1635434300000|2021-10-28 15:18:20|13099.4|13087.4|13099.4|13087.4|13099.4|13087.4|13099.4|13087.4|4
1635434310000|2021-10-28 15:18:30|13100.7|13088.7|13100.6|13088.6|13100.7|13088.7|13100.6|13088.6|10
1635434330000|2021-10-28 15:18:50|13100.7|13088.7|13100.7|13088.7|13100.7|13088.7|13100.7|13088.7|18
1635434340000|2021-10-28 15:19:00|||||||||2
1635434350000|2021-10-28 15:19:10|13098.2|13086.2|13098.2|13086.2|13098.2|13086.2|13098.2|13086.2|1
1635434360000|2021-10-28 15:19:20|13099.4|13087.4|13100.7|13088.7|13100.7|13088.7|13099.4|13087.4|1
1635434370000|2021-10-28 15:19:30|||||||||1
1635434380000|2021-10-28 15:19:40|13101.9|13089.9|13103.2|13091.2|13103.2|13091.2|13101.9|13089.9|5
1635434390000|2021-10-28 15:19:50|13104.4|13092.4|13104.4|13092.4|13104.4|13092.4|13104.4|13092.4|12
1635434400000|2021-10-28 15:20:00|13105.7|13093.7|13106.9|13094.9|13106.9|13094.9|13105.7|13093.7|1
1635434410000|2021-10-28 15:20:10|13108.2|13096.2|13106.9|13094.9|13108.2|13096.2|13106.9|13094.9|5
1635434420000|2021-10-28 15:20:20|13108.2|13096.2|13106.9|13094.9|13108.2|13096.2|13106.9|13094.9|3
1635434430000|2021-10-28 15:20:30|13105.7|13093.7|13104.4|13092.4|13105.7|13093.7|13104.4|13092.4|7
1635434440000|2021-10-28 15:20:40|13105.7|13093.7|13105.7|13093.7|13105.7|13093.7|13105.7|13093.7|1
1635434460000|2021-10-28 15:21:00|13108.2|13096.2|13109.4|13097.4|13109.4|13097.4|13108.2|13096.2|17
1635434470000|2021-10-28 15:21:10|13108.2|13096.2|13108.2|13096.2|13108.2|13096.2|13108.2|13096.2|1
1635434480000|2021-10-28 15:21:20|||||||||13
1635434490000|2021-10-28 15:21:30|13109.4|13097.4|13109.4|13097.4|13109.4|13097.4|13109.4|13097.4|0
1635434500000|2021-10-28 15:21:40|13108.2|13096.2|13108.2|13096.2|13108.2|13096.2|13108.2|13096.2|0
1635434510000|2021-10-28 15:21:50|13109.4|13097.4|13109.4|13097.4|13109.4|13097.4|13109.4|13097.4|1
1635434520000|2021-10-28 15:22:00|13108.2|13096.2|13108.2|13096.2|13109.5|13097.5|13108.2|13096.2|19
1635434540000|2021-10-28 15:22:20|13110.7|13098.7|13110.7|13098.7|13110.7|13098.7|13110.7|13098.7|8
1635434550000|2021-10-28 15:22:30|||||||||6
1635434560000|2021-10-28 15:22:40|||||||||1
1635434570000|2021-10-28 15:22:50|13108.2|13096.2|13108.2|13096.2|13108.2|13096.2|13108.2|13096.2|10
1635434580000|2021-10-28 15:23:00|13109.5|13097.5|13108.2|13096.2|13109.5|13097.5|13108.2|13096.2|9
1635434590000|2021-10-28 15:23:10|13109.5|13097.5|13109.5|13097.5|13109.5|13097.5|13109.5|13097.5|2
1635434600000|2021-10-28 15:23:20|13110.7|13098.7|13110.7|13098.7|13110.7|13098.7|13110.7|13098.7|7
1635434610000|2021-10-28 15:23:30|||||||||1
1635434630000|2021-10-28 15:23:50|||||||||26
1635434640000|2021-10-28 15:24:00|13108.2|13096.2|13109.5|13097.5|13109.5|13097.5|13108.2|13096.2|7
1635434660000|2021-10-28 15:24:20|13110.7|13098.7|13110.7|13098.7|13110.7|13098.7|13110.7|13098.7|1
1635434670000|2021-10-28 15:24:30|||||||||2
1635434680000|2021-10-28 15:24:40|||||||||1
1635434700000|2021-10-28 15:25:00|||||||||7
1635434710000|2021-10-28 15:25:10|13108.2|13096.2|13109.5|13097.5|13109.5|13097.5|13108.2|13096.2|5
1635434730000|2021-10-28 15:25:30|||||||||2
1635434740000|2021-10-28 15:25:40|13110.7|13098.7|13109.5|13097.5|13110.7|13098.7|13109.5|13097.5|2
1635434750000|2021-10-28 15:25:50|13108.2|13096.2|13108.2|13096.2|13108.2|13096.2|13108.2|13096.2|10
1635434760000|2021-10-28 15:26:00|13109.5|13097.5|13109.5|13097.5|13109.5|13097.5|13109.5|13097.5|6
1635434770000|2021-10-28 15:26:10|13108.2|13096.2|13108.2|13096.2|13108.2|13096.2|13108.2|13096.2|8
1635434780000|2021-10-28 15:26:20|||||||||2
1635434790000|2021-10-28 15:26:30|||||||||1
1635434810000|2021-10-28 15:26:50|||||||||6
1635434820000|2021-10-28 15:27:00|13109.5|13097.5|13108.2|13096.2|13109.5|13097.5|13108.2|13096.2|12
1635434830000|2021-10-28 15:27:10|13109.5|13097.5|13108.2|13096.2|13109.5|13097.5|13108.2|13096.2|41
1635434850000|2021-10-28 15:27:30|||||||||9
1635434910000|2021-10-28 15:28:30|||||||||2
1635434920000|2021-10-28 15:28:40|||||||||2
1635434930000|2021-10-28 15:28:50|||||||||15
1635434950000|2021-10-28 15:29:10|||||||||1
1635434970000|2021-10-28 15:29:30|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|0
1635434980000|2021-10-28 15:29:40|||||||||1
1635434990000|2021-10-28 15:29:50|13108.2|13096.2|13104.5|13092.5|13108.2|13096.2|13103.3|13091.3|27
1635435000000|2021-10-28 15:30:00|||||||||1
1635435010000|2021-10-28 15:30:10|13105.7|13093.7|13105.7|13093.7|13105.8|13093.8|13104.5|13092.5|3
1635435040000|2021-10-28 15:30:40|||||||||4
1635435050000|2021-10-28 15:30:50|||||||||2
1635435060000|2021-10-28 15:31:00|13105.8|13093.8|13105.8|13093.8|13105.8|13093.8|13105.8|13093.8|8
1635435080000|2021-10-28 15:31:20|13105.7|13093.7|13105.7|13093.7|13105.7|13093.7|13105.7|13093.7|0
1635435090000|2021-10-28 15:31:30|||||||||2
1635435100000|2021-10-28 15:31:40|13105.8|13093.8|13103.3|13091.3|13105.8|13093.8|13103.3|13091.3|15
1635435120000|2021-10-28 15:32:00|||||||||7
1635435130000|2021-10-28 15:32:10|||||||||1
1635435140000|2021-10-28 15:32:20|13103.2|13091.2|13100.8|13088.8|13103.2|13091.2|13100.8|13088.8|6
1635435150000|2021-10-28 15:32:30|13100.7|13088.7|13100.7|13088.7|13100.7|13088.7|13100.7|13088.7|0
1635435160000|2021-10-28 15:32:40|13099.5|13087.5|13099.5|13087.5|13099.5|13087.5|13099.5|13087.5|4
1635435170000|2021-10-28 15:32:50|13098.3|13086.3|13098.3|13086.3|13099.5|13087.5|13098.3|13086.3|2
1635435190000|2021-10-28 15:33:10|||||||||6
1635435200000|2021-10-28 15:33:20|13099.5|13087.5|13099.5|13087.5|13099.5|13087.5|13099.5|13087.5|5
1635435210000|2021-10-28 15:33:30|13100.7|13088.7|13098.3|13086.3|13100.7|13088.7|13098.3|13086.3|9
1635435220000|2021-10-28 15:33:40|13097|13085|13097|13085|13098.2|13086.2|13097|13085|6
1635435230000|2021-10-28 15:33:50|13095.8|13083.8|13095.8|13083.8|13095.8|13083.8|13095.8|13083.8|2
1635435240000|2021-10-28 15:34:00|||||||||6
1635435250000|2021-10-28 15:34:10|13097|13085|13097|13085|13097|13085|13097|13085|11
1635435260000|2021-10-28 15:34:20|13099.5|13087.5|13098.3|13086.3|13099.5|13087.5|13097|13085|5
1635435270000|2021-10-28 15:34:30|13097|13085|13097|13085|13097|13085|13097|13085|0
1635435280000|2021-10-28 15:34:40|13095.8|13083.8|13095.8|13083.8|13095.8|13083.8|13095.8|13083.8|2
1635435290000|2021-10-28 15:34:50|||||||||2
1635435300000|2021-10-28 15:35:00|13094.5|13082.5|13093.3|13081.3|13094.5|13082.5|13093.3|13081.3|11
1635435310000|2021-10-28 15:35:10|||||||||1
1635435320000|2021-10-28 15:35:20|13095.8|13083.8|13095.8|13083.8|13095.8|13083.8|13095.8|13083.8|13
1635435330000|2021-10-28 15:35:30|||||||||20
1635435340000|2021-10-28 15:35:40|13097|13085|13095.8|13083.8|13097|13085|13095.8|13083.8|6
1635435350000|2021-10-28 15:35:50|13102|13090|13102|13090|13102|13090|13102|13090|53
1635435360000|2021-10-28 15:36:00|13100.8|13088.8|13102|13090|13102|13090|13100.8|13088.8|3
1635435370000|2021-10-28 15:36:10|13100.8|13088.8|13102|13090|13103.3|13091.3|13100.8|13088.8|6
1635435380000|2021-10-28 15:36:20|13100.8|13088.8|13100.8|13088.8|13100.8|13088.8|13100.8|13088.8|0
1635435390000|2021-10-28 15:36:30|||||||||1
1635435400000|2021-10-28 15:36:40|||||||||1
1635435420000|2021-10-28 15:37:00|13098.3|13086.3|13099.5|13087.5|13099.5|13087.5|13098.3|13086.3|3
1635435460000|2021-10-28 15:37:40|13100.8|13088.8|13100.8|13088.8|13100.8|13088.8|13100.8|13088.8|2
1635435470000|2021-10-28 15:37:50|13103.3|13091.3|13103.3|13091.3|13103.3|13091.3|13103.3|13091.3|7
1635435500000|2021-10-28 15:38:20|13105.8|13093.8|13105.8|13093.8|13105.8|13093.8|13105.8|13093.8|2
1635435530000|2021-10-28 15:38:50|13108.3|13096.3|13110.8|13098.8|13110.8|13098.8|13108.3|13096.3|9
1635435540000|2021-10-28 15:39:00|13108.3|13096.3|13110.8|13098.8|13110.8|13098.8|13108.3|13096.3|11
1635435550000|2021-10-28 15:39:10|||||||||1
1635435560000|2021-10-28 15:39:20|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|16
1635435570000|2021-10-28 15:39:30|13109.5|13097.5|13109.5|13097.5|13109.5|13097.5|13109.5|13097.5|2
1635435580000|2021-10-28 15:39:40|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|2
1635435590000|2021-10-28 15:39:50|13109.5|13097.5|13109.5|13097.5|13109.5|13097.5|13109.5|13097.5|0
1635435600000|2021-10-28 15:40:00|13108.3|13096.3|13108.3|13096.3|13109.5|13097.5|13108.3|13096.3|1
1635435610000|2021-10-28 15:40:10|13105.8|13093.8|13105.8|13093.8|13105.8|13093.8|13105.8|13093.8|6
1635435620000|2021-10-28 15:40:20|13104.6|13092.6|13105.8|13093.8|13105.8|13093.8|13104.6|13092.6|1
1635435630000|2021-10-28 15:40:30|13107|13095|13107.1|13095.1|13108.3|13096.3|13105.8|13093.8|4
1635435650000|2021-10-28 15:40:50|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|0
1635435660000|2021-10-28 15:41:00|13109.5|13097.5|13108.3|13096.3|13109.5|13097.5|13108.3|13096.3|2
1635435680000|2021-10-28 15:41:20|13109.6|13097.6|13109.6|13097.6|13109.6|13097.6|13109.5|13097.5|1
1635435690000|2021-10-28 15:41:30|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|1
1635435700000|2021-10-28 15:41:40|13107.1|13095.1|13108.3|13096.3|13108.3|13096.3|13107.1|13095.1|2
1635435710000|2021-10-28 15:41:50|13109.5|13097.5|13109.6|13097.6|13109.6|13097.6|13108.3|13096.3|1
1635435720000|2021-10-28 15:42:00|13110.8|13098.8|13110.8|13098.8|13110.8|13098.8|13110.8|13098.8|1
1635435730000|2021-10-28 15:42:10|||||||||4
1635435740000|2021-10-28 15:42:20|||||||||5
1635435760000|2021-10-28 15:42:40|13108.3|13096.3|13110.8|13098.8|13110.8|13098.8|13108.3|13096.3|8
1635435770000|2021-10-28 15:42:50|||||||||1
1635435780000|2021-10-28 15:43:00|||||||||11
1635435790000|2021-10-28 15:43:10|13109.6|13097.6|13110.8|13098.8|13110.8|13098.8|13108.3|13096.3|6
1635435800000|2021-10-28 15:43:20|||||||||6
1635435820000|2021-10-28 15:43:40|13112.1|13100.1|13112.1|13100.1|13112.1|13100.1|13112.1|13100.1|6
1635435840000|2021-10-28 15:44:00|13110.8|13098.8|13112.1|13100.1|13112.1|13100.1|13110.8|13098.8|2
1635435860000|2021-10-28 15:44:20|13110.8|13098.8|13110.8|13098.8|13110.8|13098.8|13110.8|13098.8|1
1635435880000|2021-10-28 15:44:40|||||||||3
1635435900000|2021-10-28 15:45:00|13109.6|13097.6|13109.6|13097.6|13109.6|13097.6|13109.6|13097.6|3
1635435910000|2021-10-28 15:45:10|13110.8|13098.8|13112.1|13100.1|13112.1|13100.1|13110.8|13098.8|2
1635435920000|2021-10-28 15:45:20|13110.8|13098.8|13112.1|13100.1|13112.1|13100.1|13110.8|13098.8|2
1635435930000|2021-10-28 15:45:30|13113.3|13101.3|13113.3|13101.3|13113.3|13101.3|13113.3|13101.3|0
1635435940000|2021-10-28 15:45:40|||||||||5
1635435950000|2021-10-28 15:45:50|13110.8|13098.8|13112.1|13100.1|13112.1|13100.1|13110.8|13098.8|17
1635435960000|2021-10-28 15:46:00|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|23
1635435970000|2021-10-28 15:46:10|13107.1|13095.1|13107.1|13095.1|13107.1|13095.1|13105.8|13093.8|16
1635435980000|2021-10-28 15:46:20|13108.4|13096.4|13107.1|13095.1|13108.4|13096.4|13107.1|13095.1|7
1635435990000|2021-10-28 15:46:30|13108.3|13096.3|13107.1|13095.1|13108.3|13096.3|13107.1|13095.1|1
1635436000000|2021-10-28 15:46:40|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|13108.3|13096.3|1
1635436010000|2021-10-28 15:46:50|13107.1|13095.1|13107.1|13095.1|13107.1|13095.1|13107.1|13095.1|0
1635436020000|2021-10-28 15:47:00|13105.9|13093.9|13107.1|13095.1|13107.1|13095.1|13105.9|13093.9|2
1635436030000|2021-10-28 15:47:10|||||||||1
1635436040000|2021-10-28 15:47:20|13108.4|13096.4|13108.4|13096.4|13108.4|13096.4|13108.4|13096.4|4
1635436050000|2021-10-28 15:47:30|||||||||1
1635436070000|2021-10-28 15:47:50|||||||||3
1635436090000|2021-10-28 15:48:10|||||||||2
1635436100000|2021-10-28 15:48:20|||||||||6
1635436110000|2021-10-28 15:48:30|||||||||1
1635436120000|2021-10-28 15:48:40|13103.4|13091.4|13103.4|13091.4|13104.6|13092.6|13103.4|13091.4|31
1635436130000|2021-10-28 15:48:50|13104.6|13092.6|13104.6|13092.6|13104.6|13092.6|13104.6|13092.6|0
1635436140000|2021-10-28 15:49:00|13105.9|13093.9|13104.6|13092.6|13105.9|13093.9|13104.6|13092.6|1
1635436160000|2021-10-28 15:49:20|||||||||2
1635436180000|2021-10-28 15:49:40|13107.1|13095.1|13107.1|13095.1|13107.1|13095.1|13107.1|13095.1|10
1635436190000|2021-10-28 15:49:50|13108.4|13096.4|13107.1|13095.1|13108.4|13096.4|13107.1|13095.1|2
1635436200000|2021-10-28 15:50:00|13108.4|13096.4|13108.4|13096.4|13108.4|13096.4|13108.4|13096.4|6
1635436210000|2021-10-28 15:50:10|13107.1|13095.1|13108.4|13096.4|13108.4|13096.4|13107.1|13095.1|2
1635436220000|2021-10-28 15:50:20|13107.1|13095.1|13105.9|13093.9|13107.1|13095.1|13105.9|13093.9|2
1635436230000|2021-10-28 15:50:30|13107.1|13095.1|13107.1|13095.1|13107.1|13095.1|13107.1|13095.1|2
1635436240000|2021-10-28 15:50:40|13105.9|13093.9|13105.9|13093.9|13107.1|13095.1|13105.9|13093.9|1
1635436250000|2021-10-28 15:50:50|||||||||9
1635436260000|2021-10-28 15:51:00|||||||||1
1635436290000|2021-10-28 15:51:30|13104.6|13092.6|13103.4|13091.4|13104.6|13092.6|13103.4|13091.4|5
1635436310000|2021-10-28 15:51:50|||||||||2
1635436320000|2021-10-28 15:52:00|13102.1|13090.1|13102.1|13090.1|13102.1|13090.1|13102.1|13090.1|4
1635436350000|2021-10-28 15:52:30|13100.9|13088.9|13100.9|13088.9|13100.9|13088.9|13100.9|13088.9|3
1635436360000|2021-10-28 15:52:40|13102.1|13090.1|13100.9|13088.9|13102.1|13090.1|13100.9|13088.9|8
1635436370000|2021-10-28 15:52:50|13099.7|13087.7|13099.7|13087.7|13099.7|13087.7|13099.7|13087.7|8
1635436380000|2021-10-28 15:53:00|13098.4|13086.4|13098.4|13086.4|13098.4|13086.4|13098.4|13086.4|2
1635436390000|2021-10-28 15:53:10|||||||||1
1635436410000|2021-10-28 15:53:30|||||||||1
1635436420000|2021-10-28 15:53:40|13099.7|13087.7|13099.7|13087.7|13099.7|13087.7|13099.7|13087.7|1
1635436430000|2021-10-28 15:53:50|13098.4|13086.4|13100.9|13088.9|13100.9|13088.9|13098.4|13086.4|5
1635436440000|2021-10-28 15:54:00|||||||||2
1635436460000|2021-10-28 15:54:20|13098.4|13086.4|13098.4|13086.4|13098.4|13086.4|13098.4|13086.4|2
1635436470000|2021-10-28 15:54:30|||||||||1
1635436480000|2021-10-28 15:54:40|13100.9|13088.9|13100.9|13088.9|13100.9|13088.9|13100.9|13088.9|5
1635436490000|2021-10-28 15:54:50|13099.7|13087.7|13099.7|13087.7|13099.7|13087.7|13099.7|13087.7|2
1635436500000|2021-10-28 15:55:00|13098.4|13086.4|13098.4|13086.4|13099.7|13087.7|13098.4|13086.4|7
1635436510000|2021-10-28 15:55:10|||||||||1
1635436520000|2021-10-28 15:55:20|||||||||3
1635436530000|2021-10-28 15:55:30|13099.7|13087.7|13099.7|13087.7|13100.9|13088.9|13099.7|13087.7|5
1635436540000|2021-10-28 15:55:40|13100.9|13088.9|13099.7|13087.7|13100.9|13088.9|13099.7|13087.7|1
1635436550000|2021-10-28 15:55:50|||||||||1
1635436570000|2021-10-28 15:56:10|13098.4|13086.4|13098.4|13086.4|13098.4|13086.4|13098.4|13086.4|0
1635436580000|2021-10-28 15:56:20|||||||||3
1635436590000|2021-10-28 15:56:30|||||||||2
1635436600000|2021-10-28 15:56:40|13097.2|13085.2|13098.4|13086.4|13098.4|13086.4|13097.2|13085.2|7
1635436610000|2021-10-28 15:56:50|||||||||36
1635436690000|2021-10-28 15:58:10|13103.4|13091.4|13100.9|13088.9|13103.4|13091.4|13099.7|13087.7|16
1635436700000|2021-10-28 15:58:20|13099.7|13087.7|13098.4|13086.4|13099.7|13087.7|13098.4|13086.4|6
1635436710000|2021-10-28 15:58:30|||||||||1
1635436730000|2021-10-28 15:58:50|13102.2|13090.2|13100.9|13088.9|13102.2|13090.2|13099.7|13087.7|16
1635436740000|2021-10-28 15:59:00|||||||||1
1635436760000|2021-10-28 15:59:20|13102.2|13090.2|13103.4|13091.4|13103.4|13091.4|13102.2|13090.2|10
1635436770000|2021-10-28 15:59:30|||||||||3
1635436780000|2021-10-28 15:59:40|13107.2|13095.2|13105.9|13093.9|13107.2|13095.2|13105.9|13093.9|9
1635436790000|2021-10-28 15:59:50|13104.7|13092.7|13103.4|13091.4|13105.9|13093.9|13103.4|13091.4|1
1635436800000|2021-10-28 16:00:00|13102.2|13090.2|13102.2|13090.2|13102.2|13090.2|13102.2|13090.2|4
1635436810000|2021-10-28 16:00:10|13103.4|13091.4|13103.4|13091.4|13104.7|13092.7|13103.4|13091.4|3
1635436830000|2021-10-28 16:00:30|13104.7|13092.7|13104.7|13092.7|13104.7|13092.7|13104.7|13092.7|3
1635436850000|2021-10-28 16:00:50|13103.4|13091.4|13103.4|13091.4|13103.4|13091.4|13103.4|13091.4|1
1635436880000|2021-10-28 16:01:20|13105.9|13093.9|13105.9|13093.9|13105.9|13093.9|13105.9|13093.9|1
1635436890000|2021-10-28 16:01:30|||||||||7
1635436910000|2021-10-28 16:01:50|||||||||53
1635436920000|2021-10-28 16:02:00|||||||||20
1635436930000|2021-10-28 16:02:10|||||||||1
1635436940000|2021-10-28 16:02:20|||||||||1
1635436950000|2021-10-28 16:02:30|13106|13094|13106|13094|13106|13094|13106|13094|2
1635436970000|2021-10-28 16:02:50|13103.5|13091.5|13106|13094|13106|13094|13103.5|13091.5|5
1635436980000|2021-10-28 16:03:00|13105.9|13093.9|13105.9|13093.9|13106|13094|13105.9|13093.9|0
1635436990000|2021-10-28 16:03:10|13107.2|13095.2|13107.2|13095.2|13107.2|13095.2|13107.2|13095.2|4
1635437010000|2021-10-28 16:03:30|||||||||1
1635437020000|2021-10-28 16:03:40|13108.4|13096.4|13108.5|13096.5|13108.5|13096.5|13108.4|13096.4|1
1635437030000|2021-10-28 16:03:50|13108.4|13096.4|13108.5|13096.5|13108.5|13096.5|13108.4|13096.4|10
1635437050000|2021-10-28 16:04:10|||||||||1
1635437060000|2021-10-28 16:04:20|||||||||1
1635437100000|2021-10-28 16:05:00|||||||||1
1635437110000|2021-10-28 16:05:10|||||||||26
1635437120000|2021-10-28 16:05:20|13111|13099|13109.7|13097.7|13111|13099|13109.7|13097.7|9
1635437130000|2021-10-28 16:05:30|13108.5|13096.5|13108.5|13096.5|13108.5|13096.5|13108.5|13096.5|1
1635437160000|2021-10-28 16:06:00|||||||||3
1635437170000|2021-10-28 16:06:10|13109.7|13097.7|13109.7|13097.7|13109.7|13097.7|13109.7|13097.7|4
1635437180000|2021-10-28 16:06:20|||||||||1
1635437190000|2021-10-28 16:06:30|13109.8|13097.8|13109.8|13097.8|13109.8|13097.8|13109.8|13097.8|1
1635437200000|2021-10-28 16:06:40|13111|13099|13111|13099|13111|13099|13111|13099|2
1635437210000|2021-10-28 16:06:50|13113.5|13101.5|13113.5|13101.5|13113.5|13101.5|13113.5|13101.5|7
1635437220000|2021-10-28 16:07:00|||||||||3
1635437230000|2021-10-28 16:07:10|13108.5|13096.5|13108.5|13096.5|13108.5|13096.5|13108.5|13096.5|27
1635437240000|2021-10-28 16:07:20|13111|13099|13112.2|13100.2|13112.2|13100.2|13111|13099|12
1635437250000|2021-10-28 16:07:30|13111|13099|13102.2|13090.2|13111|13099|13102.2|13090.2|31
1635437260000|2021-10-28 16:07:40|13101|13089|13101|13089|13101|13089|13101|13089|1
1635437270000|2021-10-28 16:07:50|13102.3|13090.3|13102.3|13090.3|13103.5|13091.5|13101|13089|5
1635437280000|2021-10-28 16:08:00|13102.2|13090.2|13101|13089|13102.2|13090.2|13101|13089|1
1635437290000|2021-10-28 16:08:10|13102.2|13090.2|13101|13089|13102.2|13090.2|13101|13089|6
1635437300000|2021-10-28 16:08:20|13102.2|13090.2|13098.5|13086.5|13102.2|13090.2|13098.5|13086.5|3
1635437310000|2021-10-28 16:08:30|13097.3|13085.3|13097.3|13085.3|13097.3|13085.3|13097.3|13085.3|0
1635437320000|2021-10-28 16:08:40|||||||||1
1635437330000|2021-10-28 16:08:50|13098.5|13086.5|13098.5|13086.5|13098.5|13086.5|13097.3|13085.3|11
1635437340000|2021-10-28 16:09:00|||||||||1
1635437350000|2021-10-28 16:09:10|||||||||4
1635437360000|2021-10-28 16:09:20|13099.8|13087.8|13098.5|13086.5|13099.8|13087.8|13098.5|13086.5|2
1635437370000|2021-10-28 16:09:30|||||||||2
1635437390000|2021-10-28 16:09:50|13097.3|13085.3|13098.5|13086.5|13098.5|13086.5|13097.3|13085.3|2
1635437400000|2021-10-28 16:10:00|13097.3|13085.3|13098.5|13086.5|13098.5|13086.5|13097.3|13085.3|4
1635437410000|2021-10-28 16:10:10|13097.3|13085.3|13101|13089|13101|13089|13097.3|13085.3|6
1635437420000|2021-10-28 16:10:20|13099.8|13087.8|13101|13089|13101|13089|13099.8|13087.8|5
1635437430000|2021-10-28 16:10:30|13099.8|13087.8|13099.8|13087.8|13099.8|13087.8|13099.8|13087.8|2
1635437440000|2021-10-28 16:10:40|13098.5|13086.5|13098.5|13086.5|13098.5|13086.5|13098.5|13086.5|0
1635437450000|2021-10-28 16:10:50|||||||||1
1635437470000|2021-10-28 16:11:10|||||||||1
1635437490000|2021-10-28 16:11:30|13099.8|13087.8|13101|13089|13101|13089|13099.8|13087.8|15
1635437520000|2021-10-28 16:12:00|13099.8|13087.8|13098.5|13086.5|13099.8|13087.8|13098.5|13086.5|15
1635437530000|2021-10-28 16:12:10|13099.7|13087.7|13101|13089|13101|13089|13097.3|13085.3|11
1635437540000|2021-10-28 16:12:20|13099.7|13087.7|13098.5|13086.5|13099.7|13087.7|13098.5|13086.5|1
1635437550000|2021-10-28 16:12:30|13099.7|13087.7|13101|13089|13101|13089|13099.7|13087.7|1
1635437600000|2021-10-28 16:13:20|13103.5|13091.5|13102.3|13090.3|13103.5|13091.5|13102.3|13090.3|9
1635437620000|2021-10-28 16:13:40|13101|13089|13102.3|13090.3|13102.3|13090.3|13101|13089|3
1635437640000|2021-10-28 16:14:00|13101|13089|13101|13089|13101|13089|13101|13089|3
1635437660000|2021-10-28 16:14:20|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|3
1635437680000|2021-10-28 16:14:40|13102.3|13090.3|13101.1|13089.1|13102.3|13090.3|13101.1|13089.1|2
1635437690000|2021-10-28 16:14:50|||||||||1
1635437700000|2021-10-28 16:15:00|13098.6|13086.6|13099.8|13087.8|13101.1|13089.1|13098.6|13086.6|6
1635437710000|2021-10-28 16:15:10|13101.1|13089.1|13101|13089|13101.1|13089.1|13101|13089|1
1635437720000|2021-10-28 16:15:20|13101.1|13089.1|13101|13089|13101.1|13089.1|13101|13089|0
1635437750000|2021-10-28 16:15:50|||||||||3
1635437760000|2021-10-28 16:16:00|13103.5|13091.5|13103.6|13091.6|13103.6|13091.6|13103.5|13091.5|3
1635437770000|2021-10-28 16:16:10|||||||||2
1635437790000|2021-10-28 16:16:30|||||||||3
1635437810000|2021-10-28 16:16:50|||||||||11
1635437830000|2021-10-28 16:17:10|||||||||1
1635437850000|2021-10-28 16:17:30|||||||||2
1635437860000|2021-10-28 16:17:40|13097.3|13085.3|13097.3|13085.3|13097.3|13085.3|13097.3|13085.3|38
1635437870000|2021-10-28 16:17:50|13096.1|13084.1|13096.1|13084.1|13096.1|13084.1|13096.1|13084.1|0
1635437880000|2021-10-28 16:18:00|||||||||5
1635437920000|2021-10-28 16:18:40|13093.6|13081.6|13093.6|13081.6|13093.6|13081.6|13093.6|13081.6|30
1635437940000|2021-10-28 16:19:00|||||||||1
1635437950000|2021-10-28 16:19:10|||||||||3
1635437960000|2021-10-28 16:19:20|||||||||1
1635437970000|2021-10-28 16:19:30|||||||||2
1635437980000|2021-10-28 16:19:40|||||||||17
1635437990000|2021-10-28 16:19:50|||||||||6
1635438000000|2021-10-28 16:20:00|13091.1|13079.1|13093.6|13081.6|13093.6|13081.6|13091.1|13079.1|24
1635438010000|2021-10-28 16:20:10|||||||||5
1635438030000|2021-10-28 16:20:30|||||||||4
1635438060000|2021-10-28 16:21:00|13088.6|13076.6|13091.1|13079.1|13091.1|13079.1|13088.6|13076.6|10
1635438070000|2021-10-28 16:21:10|13088.6|13076.6|13091.1|13079.1|13091.1|13079.1|13088.6|13076.6|40
1635438080000|2021-10-28 16:21:20|13088.6|13076.6|13089.8|13077.8|13089.8|13077.8|13088.6|13076.6|8
1635438100000|2021-10-28 16:21:40|13091.1|13079.1|13091.1|13079.1|13091.1|13079.1|13091.1|13079.1|0
1635438120000|2021-10-28 16:22:00|13088.6|13076.6|13088.6|13076.6|13088.6|13076.6|13088.6|13076.6|5
1635438130000|2021-10-28 16:22:10|13087.3|13075.3|13088.6|13076.6|13088.6|13076.6|13087.3|13075.3|3
1635438140000|2021-10-28 16:22:20|||||||||14
1635438150000|2021-10-28 16:22:30|13089.8|13077.8|13088.6|13076.6|13089.8|13077.8|13088.6|13076.6|4
1635438170000|2021-10-28 16:22:50|13088.5|13076.5|13088.5|13076.5|13088.5|13076.5|13088.5|13076.5|4
1635438180000|2021-10-28 16:23:00|||||||||2
1635438190000|2021-10-28 16:23:10|13086.1|13074.1|13086.1|13074.1|13086.1|13074.1|13086|13074|8
1635438200000|2021-10-28 16:23:20|||||||||1
1635438210000|2021-10-28 16:23:30|||||||||1
1635438220000|2021-10-28 16:23:40|||||||||3
1635438240000|2021-10-28 16:24:00|||||||||7
1635438250000|2021-10-28 16:24:10|||||||||8
1635438260000|2021-10-28 16:24:20|13087.3|13075.3|13083.6|13071.6|13087.3|13075.3|13083.6|13071.6|16
1635438280000|2021-10-28 16:24:40|13084.8|13072.8|13086.1|13074.1|13086.1|13074.1|13084.8|13072.8|12
1635438290000|2021-10-28 16:24:50|13087.3|13075.3|13087.3|13075.3|13087.3|13075.3|13086.1|13074.1|13
1635438300000|2021-10-28 16:25:00|13088.6|13076.6|13088.6|13076.6|13088.6|13076.6|13088.6|13076.6|10
1635438310000|2021-10-28 16:25:10|13091.1|13079.1|13091.1|13079.1|13091.1|13079.1|13091.1|13079.1|4
1635438320000|2021-10-28 16:25:20|||||||||1
1635438330000|2021-10-28 16:25:30|13093.6|13081.6|13093.6|13081.6|13093.6|13081.6|13093.6|13081.6|4
1635438340000|2021-10-28 16:25:40|||||||||1
1635438370000|2021-10-28 16:26:10|||||||||2
1635438380000|2021-10-28 16:26:20|13094.8|13082.8|13094.8|13082.8|13094.8|13082.8|13094.8|13082.8|7
1635438390000|2021-10-28 16:26:30|13096.1|13084.1|13096.1|13084.1|13096.1|13084.1|13094.8|13082.8|13
1635438400000|2021-10-28 16:26:40|13094.8|13082.8|13098.6|13086.6|13098.6|13086.6|13094.8|13082.8|28
1635438410000|2021-10-28 16:26:50|13097.3|13085.3|13096.1|13084.1|13097.3|13085.3|13096.1|13084.1|2
1635438420000|2021-10-28 16:27:00|||||||||1
1635438440000|2021-10-28 16:27:20|13099.8|13087.8|13099.8|13087.8|13101.1|13089.1|13099.8|13087.8|10
1635438450000|2021-10-28 16:27:30|13098.6|13086.6|13098.6|13086.6|13098.6|13086.6|13098.6|13086.6|0
1635438460000|2021-10-28 16:27:40|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|4
1635438470000|2021-10-28 16:27:50|13103.6|13091.6|13103.6|13091.6|13103.6|13091.6|13103.6|13091.6|18
1635438480000|2021-10-28 16:28:00|13102.3|13090.3|13101.1|13089.1|13102.3|13090.3|13101.1|13089.1|2
1635438530000|2021-10-28 16:28:50|||||||||2
1635438540000|2021-10-28 16:29:00|13102.3|13090.3|13102.3|13090.3|13102.3|13090.3|13102.3|13090.3|6
1635438550000|2021-10-28 16:29:10|13103.6|13091.6|13103.6|13091.6|13103.6|13091.6|13103.6|13091.6|0
1635438570000|2021-10-28 16:29:30|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|3
1635438580000|2021-10-28 16:29:40|13102.4|13090.4|13102.4|13090.4|13102.4|13090.4|13102.4|13090.4|7
1635438590000|2021-10-28 16:29:50|13099.9|13087.9|13099.9|13087.9|13099.9|13087.9|13099.9|13087.9|8
1635438600000|2021-10-28 16:30:00|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|2
1635438610000|2021-10-28 16:30:10|13098.6|13086.6|13099.9|13087.9|13101.1|13089.1|13098.6|13086.6|16
1635438620000|2021-10-28 16:30:20|13101.1|13089.1|13103.6|13091.6|13103.6|13091.6|13101.1|13089.1|2
1635438660000|2021-10-28 16:31:00|||||||||2
1635438680000|2021-10-28 16:31:20|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|1
1635438690000|2021-10-28 16:31:30|||||||||1
1635438720000|2021-10-28 16:32:00|||||||||2
1635438740000|2021-10-28 16:32:20|||||||||1
1635438750000|2021-10-28 16:32:30|13098.6|13086.6|13098.6|13086.6|13098.6|13086.6|13098.6|13086.6|5
1635438770000|2021-10-28 16:32:50|||||||||1
1635438780000|2021-10-28 16:33:00|||||||||3
1635438800000|2021-10-28 16:33:20|13093.6|13081.6|13099.9|13087.9|13099.9|13087.9|13093.6|13081.6|37
1635438810000|2021-10-28 16:33:30|13099.8|13087.8|13101.1|13089.1|13101.1|13089.1|13098.6|13086.6|5
1635438820000|2021-10-28 16:33:40|13099.8|13087.8|13098.6|13086.6|13099.8|13087.8|13098.6|13086.6|3
1635438830000|2021-10-28 16:33:50|13097.4|13085.4|13097.4|13085.4|13097.4|13085.4|13097.4|13085.4|0
1635438880000|2021-10-28 16:34:40|13093.6|13081.6|13093.6|13081.6|13093.6|13081.6|13093.6|13081.6|19
1635438890000|2021-10-28 16:34:50|13092.3|13080.3|13091.1|13079.1|13092.3|13080.3|13091.1|13079.1|1
1635438900000|2021-10-28 16:35:00|||||||||11
1635438910000|2021-10-28 16:35:10|13088.6|13076.6|13091.1|13079.1|13091.1|13079.1|13088.6|13076.6|11
1635438930000|2021-10-28 16:35:30|13092.4|13080.4|13093.6|13081.6|13093.6|13081.6|13092.4|13080.4|0
1635438940000|2021-10-28 16:35:40|||||||||1
1635438950000|2021-10-28 16:35:50|||||||||1
1635438970000|2021-10-28 16:36:10|13094.9|13082.9|13093.6|13081.6|13094.9|13082.9|13093.6|13081.6|0
1635439030000|2021-10-28 16:37:10|||||||||2
1635439070000|2021-10-28 16:37:50|13091.1|13079.1|13091.1|13079.1|13091.1|13079.1|13091.1|13079.1|4
1635439080000|2021-10-28 16:38:00|13089.9|13077.9|13089.9|13077.9|13091.1|13079.1|13089.9|13077.9|3
1635439090000|2021-10-28 16:38:10|13088.7|13076.7|13089.9|13077.9|13089.9|13077.9|13088.7|13076.7|3
1635439110000|2021-10-28 16:38:30|13091.1|13079.1|13092.4|13080.4|13093.7|13081.7|13091.1|13079.1|7
1635439120000|2021-10-28 16:38:40|13093.7|13081.7|13093.7|13081.7|13093.7|13081.7|13093.7|13081.7|0
1635439130000|2021-10-28 16:38:50|13092.4|13080.4|13092.4|13080.4|13092.4|13080.4|13092.4|13080.4|0
1635439160000|2021-10-28 16:39:20|13096.2|13084.2|13096.2|13084.2|13096.2|13084.2|13096.2|13084.2|7
1635439170000|2021-10-28 16:39:30|13097.4|13085.4|13096.2|13084.2|13097.4|13085.4|13096.2|13084.2|2
1635439180000|2021-10-28 16:39:40|13094.9|13082.9|13094.9|13082.9|13094.9|13082.9|13094.9|13082.9|3
1635439200000|2021-10-28 16:40:00|13093.7|13081.7|13093.7|13081.7|13094.9|13082.9|13093.7|13081.7|4
1635439210000|2021-10-28 16:40:10|||||||||1
1635439220000|2021-10-28 16:40:20|||||||||2
1635439250000|2021-10-28 16:40:50|13094.9|13082.9|13093.7|13081.7|13094.9|13082.9|13093.7|13081.7|4
1635439260000|2021-10-28 16:41:00|||||||||1
1635439300000|2021-10-28 16:41:40|13092.4|13080.4|13092.4|13080.4|13092.4|13080.4|13092.4|13080.4|8
1635439310000|2021-10-28 16:41:50|13091.2|13079.2|13092.4|13080.4|13092.4|13080.4|13091.2|13079.2|1
1635439330000|2021-10-28 16:42:10|13093.7|13081.7|13093.7|13081.7|13093.7|13081.7|13093.7|13081.7|2
1635439340000|2021-10-28 16:42:20|||||||||1
1635439350000|2021-10-28 16:42:30|13092.5|13080.5|13093.7|13081.7|13093.7|13081.7|13092.5|13080.5|10
1635439360000|2021-10-28 16:42:40|||||||||7
1635439390000|2021-10-28 16:43:10|13095|13083|13094.9|13082.9|13095|13083|13094.9|13082.9|2
1635439400000|2021-10-28 16:43:20|13093.7|13081.7|13093.7|13081.7|13093.7|13081.7|13093.7|13081.7|0
1635439410000|2021-10-28 16:43:30|13091.2|13079.2|13092.4|13080.4|13092.4|13080.4|13091.2|13079.2|2
1635439420000|2021-10-28 16:43:40|13092.5|13080.5|13092.5|13080.5|13092.5|13080.5|13092.5|13080.5|0
1635439430000|2021-10-28 16:43:50|||||||||1
1635439440000|2021-10-28 16:44:00|13091.2|13079.2|13091.2|13079.2|13091.2|13079.2|13091.2|13079.2|0
1635439450000|2021-10-28 16:44:10|13092.5|13080.5|13096.2|13084.2|13096.2|13084.2|13092.5|13080.5|39
1635439460000|2021-10-28 16:44:20|13098.7|13086.7|13098.7|13086.7|13098.7|13086.7|13098.7|13086.7|2
1635439470000|2021-10-28 16:44:30|||||||||1
1635439490000|2021-10-28 16:44:50|||||||||15
1635439500000|2021-10-28 16:45:00|13099.9|13087.9|13099.9|13087.9|13099.9|13087.9|13099.9|13087.9|8
1635439510000|2021-10-28 16:45:10|13101.2|13089.2|13101.2|13089.2|13101.2|13089.2|13101.2|13089.2|0
1635439520000|2021-10-28 16:45:20|13102.4|13090.4|13102.4|13090.4|13102.4|13090.4|13102.4|13090.4|1
1635439530000|2021-10-28 16:45:30|||||||||3
1635439540000|2021-10-28 16:45:40|13098.7|13086.7|13098.7|13086.7|13098.7|13086.7|13098.7|13086.7|21
1635439580000|2021-10-28 16:46:20|13096.2|13084.2|13097.5|13085.5|13097.5|13085.5|13096.2|13084.2|9
1635439620000|2021-10-28 16:47:00|13098.7|13086.7|13096.2|13084.2|13098.7|13086.7|13096.2|13084.2|8
1635439640000|2021-10-28 16:47:20|13095|13083|13092.5|13080.5|13095|13083|13092.5|13080.5|5
1635439650000|2021-10-28 16:47:30|13093.7|13081.7|13092.5|13080.5|13093.7|13081.7|13092.5|13080.5|2
1635439690000|2021-10-28 16:48:10|13093.7|13081.7|13091.2|13079.2|13093.7|13081.7|13091.2|13079.2|1
1635439700000|2021-10-28 16:48:20|13092.5|13080.5|13092.5|13080.5|13092.5|13080.5|13092.5|13080.5|5
1635439730000|2021-10-28 16:48:50|13091.2|13079.2|13091.2|13079.2|13091.2|13079.2|13091.2|13079.2|0
1635439760000|2021-10-28 16:49:20|13092.5|13080.5|13092.5|13080.5|13092.5|13080.5|13092.5|13080.5|1
1635439780000|2021-10-28 16:49:40|13095|13083|13096.2|13084.2|13096.2|13084.2|13095|13083|4
1635439820000|2021-10-28 16:50:20|13093.8|13081.8|13093.7|13081.7|13093.8|13081.8|13093.7|13081.7|6
1635439830000|2021-10-28 16:50:30|13095|13083|13095|13083|13095|13083|13095|13083|1
1635439840000|2021-10-28 16:50:40|13096.2|13084.2|13096.2|13084.2|13096.2|13084.2|13096.2|13084.2|0
1635439860000|2021-10-28 16:51:00|||||||||1
1635439870000|2021-10-28 16:51:10|13093.7|13081.7|13095|13083|13095|13083|13093.7|13081.7|3
1635439910000|2021-10-28 16:51:50|||||||||1
1635439920000|2021-10-28 16:52:00|13096.3|13084.3|13090|13078|13096.3|13084.3|13090|13078|6
1635439930000|2021-10-28 16:52:10|13088.8|13076.8|13088.8|13076.8|13088.8|13076.8|13088.8|13076.8|2
1635439940000|2021-10-28 16:52:20|13090|13078|13090|13078|13090|13078|13090|13078|5
1635439950000|2021-10-28 16:52:30|||||||||11
1635439960000|2021-10-28 16:52:40|13091.2|13079.2|13091.2|13079.2|13091.2|13079.2|13091.2|13079.2|2
1635439970000|2021-10-28 16:52:50|||||||||4
1635439990000|2021-10-28 16:53:10|13088.8|13076.8|13087.5|13075.5|13088.8|13076.8|13087.5|13075.5|7
1635440000000|2021-10-28 16:53:20|13081.3|13069.3|13081.3|13069.3|13081.3|13069.3|13081.3|13069.3|18
1635440010000|2021-10-28 16:53:30|||||||||3
1635440020000|2021-10-28 16:53:40|||||||||7
1635440030000|2021-10-28 16:53:50|13078.8|13066.8|13078.8|13066.8|13078.8|13066.8|13078.8|13066.8|37
1635440040000|2021-10-28 16:54:00|||||||||8
1635440060000|2021-10-28 16:54:20|13081.2|13069.2|13081.3|13069.3|13081.3|13069.3|13081.2|13069.2|13
1635440070000|2021-10-28 16:54:30|13080|13068|13078.8|13066.8|13081.3|13069.3|13078.8|13066.8|12
1635440080000|2021-10-28 16:54:40|||||||||11
1635440090000|2021-10-28 16:54:50|13077.5|13065.5|13077.5|13065.5|13077.5|13065.5|13077.5|13065.5|1
1635440100000|2021-10-28 16:55:00|13078.8|13066.8|13080|13068|13081.3|13069.3|13078.8|13066.8|13
1635440120000|2021-10-28 16:55:20|13081.3|13069.3|13080.1|13068.1|13081.3|13069.3|13080|13068|0
1635440130000|2021-10-28 16:55:30|13080|13068|13078.8|13066.8|13080|13068|13078.8|13066.8|0
1635440140000|2021-10-28 16:55:40|13081.3|13069.3|13078.8|13066.8|13081.3|13069.3|13078.8|13066.8|12
1635440150000|2021-10-28 16:55:50|||||||||2
1635440160000|2021-10-28 16:56:00|13077.6|13065.6|13077.6|13065.6|13077.6|13065.6|13077.6|13065.6|4
1635440180000|2021-10-28 16:56:20|13078.8|13066.8|13077.6|13065.6|13078.8|13066.8|13077.6|13065.6|5
1635440210000|2021-10-28 16:56:50|13076.3|13064.3|13073.8|13061.8|13076.3|13064.3|13073.8|13061.8|7
1635440220000|2021-10-28 16:57:00|13076.3|13064.3|13071.3|13059.3|13076.3|13064.3|13071.3|13059.3|19
1635440230000|2021-10-28 16:57:10|13066.3|13054.3|13063.8|13051.8|13067.6|13055.6|13063.8|13051.8|44
1635440240000|2021-10-28 16:57:20|13067.5|13055.5|13065.1|13053.1|13067.5|13055.5|13065.1|13053.1|33
1635440250000|2021-10-28 16:57:30|13063.8|13051.8|13063.8|13051.8|13063.8|13051.8|13063.8|13051.8|1
1635440260000|2021-10-28 16:57:40|13062.5|13050.5|13066.3|13054.3|13066.3|13054.3|13062.5|13050.5|25
1635440270000|2021-10-28 16:57:50|13065|13053|13066.3|13054.3|13067.5|13055.5|13065|13053|3
1635440280000|2021-10-28 16:58:00|13065|13053|13061.3|13049.3|13066.3|13054.3|13061.3|13049.3|55
1635440290000|2021-10-28 16:58:10|13060.1|13048.1|13061.3|13049.3|13061.3|13049.3|13058.8|13046.8|21
1635440300000|2021-10-28 16:58:20|13062.5|13050.5|13061.3|13049.3|13062.5|13050.5|13061.3|13049.3|11
1635440310000|2021-10-28 16:58:30|13062.5|13050.5|13058.8|13046.8|13062.5|13050.5|13058.8|13046.8|2
1635440320000|2021-10-28 16:58:40|13057.6|13045.6|13051.3|13039.3|13057.6|13045.6|13047.6|13035.6|26
1635440330000|2021-10-28 16:58:50|13048.8|13036.8|13052.5|13040.5|13052.5|13040.5|13046.3|13034.3|37
1635440340000|2021-10-28 16:59:00|13053.8|13041.8|13055.1|13043.1|13056.3|13044.3|13053.8|13041.8|8
1635440350000|2021-10-28 16:59:10|13060|13048|13063.8|13051.8|13063.8|13051.8|13060|13048|9
1635440360000|2021-10-28 16:59:20|13062.5|13050.5|13062.5|13050.5|13062.5|13050.5|13061.3|13049.3|5
1635440370000|2021-10-28 16:59:30|13063.8|13051.8|13066.3|13054.3|13066.3|13054.3|13063.8|13051.8|12
1635440380000|2021-10-28 16:59:40|13065|13053|13066.3|13054.3|13066.3|13054.3|13065|13053|4
1635440390000|2021-10-28 16:59:50|13065|13053|13065|13053|13065|13053|13065|13053|1
1635440400000|2021-10-28 17:00:00|13066.3|13054.3|13053.8|13041.8|13066.3|13054.3|13051.3|13039.3|66
1635440410000|2021-10-28 17:00:10|13055.1|13043.1|13056.3|13044.3|13056.3|13044.3|13055.1|13043.1|4
1635440420000|2021-10-28 17:00:20|13058.8|13046.8|13060.1|13048.1|13060.1|13048.1|13058.8|13046.8|3
1635440430000|2021-10-28 17:00:30|13061.3|13049.3|13058.8|13046.8|13061.3|13049.3|13057.6|13045.6|8
1635440440000|2021-10-28 17:00:40|13057.6|13045.6|13058.8|13046.8|13058.8|13046.8|13057.6|13045.6|4
1635440450000|2021-10-28 17:00:50|||||||||2
1635440470000|2021-10-28 17:01:10|||||||||2
1635440480000|2021-10-28 17:01:20|13060.1|13048.1|13058.8|13046.8|13061.3|13049.3|13058.8|13046.8|6
1635440490000|2021-10-28 17:01:30|13060.1|13048.1|13061.3|13049.3|13061.3|13049.3|13060.1|13048.1|24
1635440500000|2021-10-28 17:01:40|13062.6|13050.6|13061.3|13049.3|13063.8|13051.8|13061.3|13049.3|5
1635440520000|2021-10-28 17:02:00|13063.8|13051.8|13065.1|13053.1|13066.3|13054.3|13062.6|13050.6|6
1635440530000|2021-10-28 17:02:10|13063.8|13051.8|13067.6|13055.6|13067.6|13055.6|13062.6|13050.6|14
1635440540000|2021-10-28 17:02:20|13068.8|13056.8|13068.8|13056.8|13068.8|13056.8|13066.3|13054.3|20
1635440550000|2021-10-28 17:02:30|13067.6|13055.6|13067.6|13055.6|13068.8|13056.8|13067.6|13055.6|2
1635440560000|2021-10-28 17:02:40|13071.3|13059.3|13071.3|13059.3|13071.3|13059.3|13071.3|13059.3|8
1635440570000|2021-10-28 17:02:50|13070.1|13058.1|13071.3|13059.3|13071.3|13059.3|13070|13058|2
1635440600000|2021-10-28 17:03:20|13072.6|13060.6|13068.8|13056.8|13072.6|13060.6|13068.8|13056.8|13
1635440610000|2021-10-28 17:03:30|13060.1|13048.1|13061.3|13049.3|13062.6|13050.6|13060.1|13048.1|54
1635440620000|2021-10-28 17:03:40|13066.3|13054.3|13066.3|13054.3|13066.3|13054.3|13065.1|13053.1|21
1635440640000|2021-10-28 17:04:00|13065.1|13053.1|13065.1|13053.1|13065.1|13053.1|13065.1|13053.1|1
1635440650000|2021-10-28 17:04:10|13062.6|13050.6|13065|13053|13065|13053|13062.6|13050.6|3
1635440660000|2021-10-28 17:04:20|13065.1|13053.1|13065.1|13053.1|13065.1|13053.1|13063.8|13051.8|1
1635440680000|2021-10-28 17:04:40|13062.6|13050.6|13062.6|13050.6|13062.6|13050.6|13062.6|13050.6|2
1635440700000|2021-10-28 17:05:00|13063.8|13051.8|13063.8|13051.8|13063.8|13051.8|13063.8|13051.8|0
1635440710000|2021-10-28 17:05:10|||||||||2
1635440720000|2021-10-28 17:05:20|13065.1|13053.1|13066.3|13054.3|13066.3|13054.3|13065.1|13053.1|3
1635440730000|2021-10-28 17:05:30|||||||||1
1635440740000|2021-10-28 17:05:40|||||||||1
1635440750000|2021-10-28 17:05:50|||||||||1
1635440760000|2021-10-28 17:06:00|13067.6|13055.6|13067.6|13055.6|13068.8|13056.8|13067.6|13055.6|4
1635440770000|2021-10-28 17:06:10|13068.8|13056.8|13068.8|13056.8|13068.8|13056.8|13068.8|13056.8|0
1635440780000|2021-10-28 17:06:20|13067.6|13055.6|13067.6|13055.6|13067.6|13055.6|13067.6|13055.6|2
1635440800000|2021-10-28 17:06:40|13068.8|13056.8|13067.6|13055.6|13068.8|13056.8|13067.6|13055.6|3
1635440810000|2021-10-28 17:06:50|13066.3|13054.3|13066.3|13054.3|13066.3|13054.3|13066.3|13054.3|6
1635440820000|2021-10-28 17:07:00|13067.6|13055.6|13068.8|13056.8|13068.8|13056.8|13067.6|13055.6|2
1635440830000|2021-10-28 17:07:10|13067.6|13055.6|13066.3|13054.3|13067.6|13055.6|13066.3|13054.3|2
1635440850000|2021-10-28 17:07:30|||||||||3
1635440860000|2021-10-28 17:07:40|13065.1|13053.1|13066.3|13054.3|13066.3|13054.3|13063.9|13051.9|14
1635440870000|2021-10-28 17:07:50|13066.4|13054.4|13063.9|13051.9|13066.4|13054.4|13063.9|13051.9|31
1635440880000|2021-10-28 17:08:00|||||||||7
1635440900000|2021-10-28 17:08:20|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|149
1635440910000|2021-10-28 17:08:30|13063.9|13051.9|13062.7|13050.7|13063.9|13051.9|13062.7|13050.7|2
1635440930000|2021-10-28 17:08:50|13062.6|13050.6|13061.4|13049.4|13062.6|13050.6|13060.1|13048.1|3
1635440940000|2021-10-28 17:09:00|13060.1|13048.1|13060.1|13048.1|13060.1|13048.1|13060.1|13048.1|1
1635440950000|2021-10-28 17:09:10|13061.4|13049.4|13061.4|13049.4|13061.4|13049.4|13061.4|13049.4|0
1635440960000|2021-10-28 17:09:20|13063.9|13051.9|13063.9|13051.9|13063.9|13051.9|13061.4|13049.4|13
1635440970000|2021-10-28 17:09:30|13065.1|13053.1|13065.1|13053.1|13065.1|13053.1|13065.1|13053.1|3
1635440980000|2021-10-28 17:09:40|13066.4|13054.4|13065.1|13053.1|13066.4|13054.4|13065.1|13053.1|0
1635440990000|2021-10-28 17:09:50|13066.4|13054.4|13066.4|13054.4|13066.4|13054.4|13066.4|13054.4|1
1635441000000|2021-10-28 17:10:00|13065.1|13053.1|13066.4|13054.4|13066.4|13054.4|13065.1|13053.1|1
1635441010000|2021-10-28 17:10:10|||||||||1
1635441020000|2021-10-28 17:10:20|13063.9|13051.9|13066.4|13054.4|13066.4|13054.4|13063.9|13051.9|8
1635441030000|2021-10-28 17:10:30|13068.9|13056.9|13068.9|13056.9|13068.9|13056.9|13068.9|13056.9|9
1635441060000|2021-10-28 17:11:00|13073.9|13061.9|13073.9|13061.9|13073.9|13061.9|13071.4|13059.4|17
1635441080000|2021-10-28 17:11:20|||||||||2
1635441090000|2021-10-28 17:11:30|13071.4|13059.4|13071.4|13059.4|13071.4|13059.4|13071.4|13059.4|1
1635441100000|2021-10-28 17:11:40|||||||||3
1635441160000|2021-10-28 17:12:40|||||||||4
1635441190000|2021-10-28 17:13:10|13065.1|13053.1|13066.4|13054.4|13066.4|13054.4|13065.1|13053.1|13
1635441200000|2021-10-28 17:13:20|13061.4|13049.4|13062.7|13050.7|13062.7|13050.7|13061.4|13049.4|26
1635441210000|2021-10-28 17:13:30|13063.9|13051.9|13063.9|13051.9|13063.9|13051.9|13063.9|13051.9|2
1635441220000|2021-10-28 17:13:40|13066.4|13054.4|13061.4|13049.4|13066.4|13054.4|13061.4|13049.4|15
1635441230000|2021-10-28 17:13:50|13062.7|13050.7|13063.9|13051.9|13063.9|13051.9|13062.7|13050.7|4
1635441240000|2021-10-28 17:14:00|||||||||3
1635441250000|2021-10-28 17:14:10|13065.2|13053.2|13065.2|13053.2|13066.4|13054.4|13065.2|13053.2|2
1635441260000|2021-10-28 17:14:20|13063.9|13051.9|13065.2|13053.2|13067.7|13055.7|13063.9|13051.9|7
1635441270000|2021-10-28 17:14:30|13066.4|13054.4|13066.4|13054.4|13066.4|13054.4|13066.4|13054.4|7
1635441280000|2021-10-28 17:14:40|||||||||1
1635441290000|2021-10-28 17:14:50|||||||||2
1635441300000|2021-10-28 17:15:00|13067.7|13055.7|13066.4|13054.4|13067.7|13055.7|13066.4|13054.4|2
1635441310000|2021-10-28 17:15:10|13067.7|13055.7|13071.4|13059.4|13071.4|13059.4|13067.7|13055.7|3
1635441320000|2021-10-28 17:15:20|13073.9|13061.9|13072.7|13060.7|13073.9|13061.9|13072.7|13060.7|19
1635441330000|2021-10-28 17:15:30|13073.9|13061.9|13071.4|13059.4|13073.9|13061.9|13071.4|13059.4|2
1635441360000|2021-10-28 17:16:00|||||||||20
1635441370000|2021-10-28 17:16:10|13068.9|13056.9|13068.9|13056.9|13068.9|13056.9|13068.9|13056.9|8
1635441380000|2021-10-28 17:16:20|||||||||2
1635441390000|2021-10-28 17:16:30|13070.2|13058.2|13068.9|13056.9|13070.2|13058.2|13068.9|13056.9|24
1635441400000|2021-10-28 17:16:40|||||||||23
1635441410000|2021-10-28 17:16:50|13066.4|13054.4|13067.7|13055.7|13068.9|13056.9|13066.4|13054.4|101
1635441420000|2021-10-28 17:17:00|13066.5|13054.5|13066.5|13054.5|13066.5|13054.5|13066.5|13054.5|52
1635441430000|2021-10-28 17:17:10|13064|13052|13064|13052|13064|13052|13064|13052|1
1635441440000|2021-10-28 17:17:20|13062.7|13050.7|13065.2|13053.2|13065.2|13053.2|13062.7|13050.7|14
1635441450000|2021-10-28 17:17:30|13066.5|13054.5|13065.2|13053.2|13066.5|13054.5|13065.2|13053.2|33
1635441460000|2021-10-28 17:17:40|13064|13052|13066.4|13054.4|13066.4|13054.4|13062.7|13050.7|18
1635441470000|2021-10-28 17:17:50|13066.5|13054.5|13069|13057|13069|13057|13066.5|13054.5|7
1635441480000|2021-10-28 17:18:00|13066.5|13054.5|13066.5|13054.5|13066.5|13054.5|13066.5|13054.5|6
1635441490000|2021-10-28 17:18:10|||||||||5
1635441500000|2021-10-28 17:18:20|13064|13052|13064|13052|13064|13052|13064|13052|2
1635441510000|2021-10-28 17:18:30|13065.2|13053.2|13066.5|13054.5|13066.5|13054.5|13065.2|13053.2|3
1635441520000|2021-10-28 17:18:40|13064|13052|13065.2|13053.2|13065.2|13053.2|13064|13052|2
1635441530000|2021-10-28 17:18:50|13066.5|13054.5|13066.5|13054.5|13066.5|13054.5|13066.5|13054.5|0
1635441550000|2021-10-28 17:19:10|||||||||58
1635441560000|2021-10-28 17:19:20|||||||||1
1635441570000|2021-10-28 17:19:30|||||||||12
1635441590000|2021-10-28 17:19:50|||||||||1
1635441610000|2021-10-28 17:20:10|13064|13052|13064|13052|13064|13052|13064|13052|4
1635441620000|2021-10-28 17:20:20|||||||||2
1635441630000|2021-10-28 17:20:30|13066.5|13054.5|13066.5|13054.5|13066.5|13054.5|13066.5|13054.5|7
1635441650000|2021-10-28 17:20:50|13064|13052|13064|13052|13064|13052|13064|13052|4
1635441660000|2021-10-28 17:21:00|13065.2|13053.2|13061.5|13049.5|13065.2|13053.2|13061.5|13049.5|14
1635441680000|2021-10-28 17:21:20|13064|13052|13061.5|13049.5|13064|13052|13061.5|13049.5|8
1635441700000|2021-10-28 17:21:40|13059|13047|13059|13047|13059|13047|13059|13047|7
1635441710000|2021-10-28 17:21:50|13057.7|13045.7|13057.7|13045.7|13057.7|13045.7|13057.7|13045.7|1
1635441720000|2021-10-28 17:22:00|13056.5|13044.5|13059|13047|13059|13047|13056.5|13044.5|4
1635441730000|2021-10-28 17:22:10|13057.7|13045.7|13055.2|13043.2|13059|13047|13055.2|13043.2|30
1635441740000|2021-10-28 17:22:20|13056.5|13044.5|13057.7|13045.7|13057.7|13045.7|13056.5|13044.5|3
1635441750000|2021-10-28 17:22:30|13059|13047|13059|13047|13059|13047|13059|13047|0
1635441780000|2021-10-28 17:23:00|13058.9|13046.9|13056.5|13044.5|13059|13047|13056.5|13044.5|5
1635441790000|2021-10-28 17:23:10|||||||||1
1635441800000|2021-10-28 17:23:20|13055.2|13043.2|13055.2|13043.2|13055.2|13043.2|13055.2|13043.2|8
1635441810000|2021-10-28 17:23:30|13056.5|13044.5|13055.2|13043.2|13056.5|13044.5|13055.2|13043.2|0
1635441820000|2021-10-28 17:23:40|13056.5|13044.5|13055.2|13043.2|13056.5|13044.5|13055.2|13043.2|0
1635441830000|2021-10-28 17:23:50|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|21
1635441840000|2021-10-28 17:24:00|13054|13042|13051.5|13039.5|13054|13042|13051.5|13039.5|15
1635441850000|2021-10-28 17:24:10|13052.7|13040.7|13052.7|13040.7|13052.7|13040.7|13052.7|13040.7|1
1635441860000|2021-10-28 17:24:20|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|6
1635441880000|2021-10-28 17:24:40|13054|13042|13054|13042|13054|13042|13054|13042|9
1635441890000|2021-10-28 17:24:50|13056.5|13044.5|13056.5|13044.5|13059|13047|13056.5|13044.5|10
1635441900000|2021-10-28 17:25:00|||||||||1
1635441910000|2021-10-28 17:25:10|||||||||16
1635441920000|2021-10-28 17:25:20|||||||||8
1635441930000|2021-10-28 17:25:30|||||||||1
1635441950000|2021-10-28 17:25:50|13054|13042|13054|13042|13054|13042|13054|13042|2
1635441960000|2021-10-28 17:26:00|||||||||2
1635441970000|2021-10-28 17:26:10|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|2
1635441980000|2021-10-28 17:26:20|13054|13042|13054|13042|13054|13042|13054|13042|6
1635441990000|2021-10-28 17:26:30|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|1
1635442010000|2021-10-28 17:26:50|||||||||5
1635442030000|2021-10-28 17:27:10|||||||||2
1635442040000|2021-10-28 17:27:20|||||||||7
1635442050000|2021-10-28 17:27:30|13052.7|13040.7|13054|13042|13054|13042|13052.7|13040.7|11
1635442060000|2021-10-28 17:27:40|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|1
1635442080000|2021-10-28 17:28:00|13049|13037|13049|13037|13049|13037|13049|13037|12
1635442090000|2021-10-28 17:28:10|||||||||1
1635442100000|2021-10-28 17:28:20|||||||||2
1635442110000|2021-10-28 17:28:30|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|11
1635442120000|2021-10-28 17:28:40|13052.8|13040.8|13050.3|13038.3|13052.8|13040.8|13050.3|13038.3|11
1635442140000|2021-10-28 17:29:00|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|2
1635442150000|2021-10-28 17:29:10|||||||||8
1635442160000|2021-10-28 17:29:20|13052.8|13040.8|13055.3|13043.3|13055.3|13043.3|13052.8|13040.8|10
1635442170000|2021-10-28 17:29:30|13056.5|13044.5|13054|13042|13056.5|13044.5|13054|13042|3
1635442180000|2021-10-28 17:29:40|13055.3|13043.3|13055.3|13043.3|13055.3|13043.3|13054|13042|1
1635442190000|2021-10-28 17:29:50|||||||||1
1635442200000|2021-10-28 17:30:00|13054|13042|13051.5|13039.5|13054|13042|13051.5|13039.5|7
1635442210000|2021-10-28 17:30:10|13052.8|13040.8|13052.8|13040.8|13052.8|13040.8|13052.8|13040.8|3
1635442220000|2021-10-28 17:30:20|13051.5|13039.5|13052.8|13040.8|13054|13042|13051.5|13039.5|3
1635442230000|2021-10-28 17:30:30|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|0
1635442250000|2021-10-28 17:30:50|13054|13042|13052.8|13040.8|13054|13042|13052.8|13040.8|7
1635442280000|2021-10-28 17:31:20|13051.5|13039.5|13055.2|13043.2|13055.2|13043.2|13051.5|13039.5|4
1635442290000|2021-10-28 17:31:30|13055.3|13043.3|13051.5|13039.5|13056.5|13044.5|13050.3|13038.3|36
1635442300000|2021-10-28 17:31:40|13054|13042|13050.3|13038.3|13054|13042|13050.3|13038.3|29
1635442310000|2021-10-28 17:31:50|13049|13037|13051.5|13039.5|13051.5|13039.5|13049|13037|4
1635442320000|2021-10-28 17:32:00|13054|13042|13054|13042|13054|13042|13054|13042|8
1635442330000|2021-10-28 17:32:10|||||||||1
1635442340000|2021-10-28 17:32:20|13052.8|13040.8|13051.5|13039.5|13052.8|13040.8|13051.5|13039.5|5
1635442350000|2021-10-28 17:32:30|13052.7|13040.7|13052.7|13040.7|13052.7|13040.7|13052.7|13040.7|1
1635442360000|2021-10-28 17:32:40|13052.8|13040.8|13054|13042|13054|13042|13052.8|13040.8|0
1635442380000|2021-10-28 17:33:00|13052.8|13040.8|13051.5|13039.5|13052.8|13040.8|13051.5|13039.5|4
1635442390000|2021-10-28 17:33:10|||||||||6
1635442400000|2021-10-28 17:33:20|||||||||2
1635442420000|2021-10-28 17:33:40|13049|13037|13049|13037|13049|13037|13049|13037|4
1635442430000|2021-10-28 17:33:50|||||||||35
1635442450000|2021-10-28 17:34:10|||||||||3
1635442460000|2021-10-28 17:34:20|||||||||2
1635442490000|2021-10-28 17:34:50|13046.5|13034.5|13046.5|13034.5|13046.5|13034.5|13046.5|13034.5|1
1635442500000|2021-10-28 17:35:00|13047.7|13035.7|13049|13037|13050.2|13038.2|13047.7|13035.7|29
1635442510000|2021-10-28 17:35:10|13047.7|13035.7|13046.5|13034.5|13049|13037|13046.5|13034.5|40
1635442520000|2021-10-28 17:35:20|13049|13037|13049|13037|13049|13037|13046.5|13034.5|3
1635442530000|2021-10-28 17:35:30|13047.7|13035.7|13047.7|13035.7|13047.7|13035.7|13047.7|13035.7|1
1635442540000|2021-10-28 17:35:40|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|9
1635442560000|2021-10-28 17:36:00|||||||||5
1635442570000|2021-10-28 17:36:10|13049|13037|13049|13037|13049|13037|13049|13037|8
1635442580000|2021-10-28 17:36:20|||||||||1
1635442590000|2021-10-28 17:36:30|||||||||3
1635442610000|2021-10-28 17:36:50|||||||||1
1635442620000|2021-10-28 17:37:00|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|3
1635442640000|2021-10-28 17:37:20|13052.8|13040.8|13052.8|13040.8|13052.8|13040.8|13052.8|13040.8|3
1635442660000|2021-10-28 17:37:40|13054|13042|13052.8|13040.8|13054|13042|13052.8|13040.8|2
1635442670000|2021-10-28 17:37:50|13054|13042|13052.8|13040.8|13054|13042|13052.7|13040.7|3
1635442680000|2021-10-28 17:38:00|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|3
1635442690000|2021-10-28 17:38:10|||||||||2
1635442700000|2021-10-28 17:38:20|13049|13037|13050.3|13038.3|13050.3|13038.3|13049|13037|11
1635442710000|2021-10-28 17:38:30|13049|13037|13049|13037|13049|13037|13049|13037|3
1635442720000|2021-10-28 17:38:40|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|13051.5|13039.5|5
1635442730000|2021-10-28 17:38:50|13046.5|13034.5|13046.5|13034.5|13046.5|13034.5|13046.5|13034.5|18
1635442740000|2021-10-28 17:39:00|13046.6|13034.6|13046.6|13034.6|13047.8|13035.8|13046.6|13034.6|2
1635442750000|2021-10-28 17:39:10|13046.5|13034.5|13046.5|13034.5|13046.5|13034.5|13046.5|13034.5|2
1635442760000|2021-10-28 17:39:20|13045.3|13033.3|13044.1|13032.1|13046.5|13034.5|13044|13032|16
1635442780000|2021-10-28 17:39:40|||||||||4
1635442790000|2021-10-28 17:39:50|||||||||3
1635442800000|2021-10-28 17:40:00|13044|13032|13044|13032|13044|13032|13044|13032|0
1635442810000|2021-10-28 17:40:10|13041.6|13029.6|13041.5|13029.5|13041.6|13029.6|13041.5|13029.5|7
1635442820000|2021-10-28 17:40:20|13041.6|13029.6|13045.3|13033.3|13045.3|13033.3|13041.6|13029.6|12
1635442830000|2021-10-28 17:40:30|13042.8|13030.8|13042.8|13030.8|13042.8|13030.8|13042.8|13030.8|12
1635442840000|2021-10-28 17:40:40|13041.6|13029.6|13044|13032|13044|13032|13041.6|13029.6|4
1635442850000|2021-10-28 17:40:50|13042.8|13030.8|13044|13032|13044|13032|13042.8|13030.8|6
1635442860000|2021-10-28 17:41:00|13042.8|13030.8|13041.6|13029.6|13042.8|13030.8|13041.6|13029.6|1
1635442870000|2021-10-28 17:41:10|13041.5|13029.5|13044.1|13032.1|13044.1|13032.1|13041.5|13029.5|21
1635442880000|2021-10-28 17:41:20|13042.8|13030.8|13041.6|13029.6|13042.8|13030.8|13041.6|13029.6|4
1635442910000|2021-10-28 17:41:50|||||||||1
1635442930000|2021-10-28 17:42:10|||||||||11
1635442960000|2021-10-28 17:42:40|13039.1|13027.1|13039.1|13027.1|13039.1|13027.1|13039.1|13027.1|19
1635442970000|2021-10-28 17:42:50|||||||||8
1635442980000|2021-10-28 17:43:00|13040.3|13028.3|13041.6|13029.6|13041.6|13029.6|13040.3|13028.3|4
1635442990000|2021-10-28 17:43:10|13034|13022|13034|13022|13034|13022|13034|13022|18
1635443000000|2021-10-28 17:43:20|13032.8|13020.8|13036.5|13024.5|13036.5|13024.5|13032.8|13020.8|19
1635443010000|2021-10-28 17:43:30|13039|13027|13036.5|13024.5|13039|13027|13036.5|13024.5|12
1635443020000|2021-10-28 17:43:40|13039|13027|13039|13027|13039|13027|13039|13027|16
1635443030000|2021-10-28 17:43:50|13041.5|13029.5|13041.5|13029.5|13041.5|13029.5|13041.5|13029.5|1
1635443040000|2021-10-28 17:44:00|13044|13032|13046.5|13034.5|13046.5|13034.5|13044|13032|16
1635443050000|2021-10-28 17:44:10|13046.6|13034.6|13045.3|13033.3|13046.6|13034.6|13045.3|13033.3|1
1635443060000|2021-10-28 17:44:20|13044|13032|13046.5|13034.5|13046.6|13034.6|13044|13032|2
1635443070000|2021-10-28 17:44:30|||||||||1
1635443090000|2021-10-28 17:44:50|13046.6|13034.6|13046.6|13034.6|13046.6|13034.6|13046.6|13034.6|0
1635443100000|2021-10-28 17:45:00|13047.8|13035.8|13049|13037|13049|13037|13047.8|13035.8|2
1635443110000|2021-10-28 17:45:10|13044|13032|13044|13032|13044|13032|13044|13032|14
1635443120000|2021-10-28 17:45:20|13044.1|13032.1|13041.5|13029.5|13044.1|13032.1|13041.5|13029.5|17
1635443130000|2021-10-28 17:45:30|13041.6|13029.6|13041.6|13029.6|13041.6|13029.6|13041.5|13029.5|1
1635443140000|2021-10-28 17:45:40|13041.5|13029.5|13039|13027|13041.5|13029.5|13039|13027|1
1635443150000|2021-10-28 17:45:50|13039.1|13027.1|13039|13027|13039.1|13027.1|13039|13027|0
1635443160000|2021-10-28 17:46:00|13039.1|13027.1|13039.1|13027.1|13039.1|13027.1|13039|13027|1
1635443170000|2021-10-28 17:46:10|13039|13027|13039.1|13027.1|13039.1|13027.1|13039|13027|0
1635443180000|2021-10-28 17:46:20|13041.5|13029.5|13040.3|13028.3|13041.5|13029.5|13039.1|13027.1|6
1635443190000|2021-10-28 17:46:30|13041.5|13029.5|13041.5|13029.5|13041.5|13029.5|13041.5|13029.5|5
1635443200000|2021-10-28 17:46:40|13041.6|13029.6|13041.6|13029.6|13041.6|13029.6|13041.6|13029.6|2
1635443220000|2021-10-28 17:47:00|13042.8|13030.8|13042.8|13030.8|13044.1|13032.1|13042.8|13030.8|6
1635443240000|2021-10-28 17:47:20|13041.6|13029.6|13044.1|13032.1|13044.1|13032.1|13041.6|13029.6|2
1635443250000|2021-10-28 17:47:30|13044|13032|13042.8|13030.8|13044|13032|13042.8|13030.8|2
1635443260000|2021-10-28 17:47:40|13045.3|13033.3|13045.3|13033.3|13045.3|13033.3|13045.3|13033.3|24
1635443270000|2021-10-28 17:47:50|13046.6|13034.6|13046.6|13034.6|13047.8|13035.8|13046.6|13034.6|15
1635443280000|2021-10-28 17:48:00|13049.1|13037.1|13046.6|13034.6|13049.1|13037.1|13046.6|13034.6|8
1635443290000|2021-10-28 17:48:10|13045.3|13033.3|13046.6|13034.6|13046.6|13034.6|13045.3|13033.3|4
1635443300000|2021-10-28 17:48:20|13044.1|13032.1|13044.1|13032.1|13045.3|13033.3|13044.1|13032.1|19
1635443310000|2021-10-28 17:48:30|13045.3|13033.3|13046.6|13034.6|13046.6|13034.6|13045.3|13033.3|4
1635443330000|2021-10-28 17:48:50|13047.8|13035.8|13047.8|13035.8|13047.8|13035.8|13047.8|13035.8|3
1635443340000|2021-10-28 17:49:00|13046.6|13034.6|13045.3|13033.3|13046.6|13034.6|13044.1|13032.1|23
1635443350000|2021-10-28 17:49:10|13044.1|13032.1|13045.3|13033.3|13045.3|13033.3|13044.1|13032.1|1
1635443360000|2021-10-28 17:49:20|13044.1|13032.1|13045.3|13033.3|13045.3|13033.3|13044.1|13032.1|3
1635443370000|2021-10-28 17:49:30|13044.1|13032.1|13045.3|13033.3|13045.3|13033.3|13044.1|13032.1|2
1635443380000|2021-10-28 17:49:40|13044.1|13032.1|13044.1|13032.1|13044.1|13032.1|13044.1|13032.1|4
1635443390000|2021-10-28 17:49:50|13045.4|13033.4|13045.3|13033.3|13046.6|13034.6|13045.3|13033.3|8
1635443400000|2021-10-28 17:50:00|13046.6|13034.6|13045.3|13033.3|13046.6|13034.6|13045.3|13033.3|10
1635443410000|2021-10-28 17:50:10|13044.1|13032.1|13046.6|13034.6|13046.6|13034.6|13044.1|13032.1|4
1635443420000|2021-10-28 17:50:20|13047.8|13035.8|13047.8|13035.8|13047.8|13035.8|13047.8|13035.8|23
1635443430000|2021-10-28 17:50:30|13049.1|13037.1|13049.1|13037.1|13049.1|13037.1|13049.1|13037.1|2
1635443440000|2021-10-28 17:50:40|13046.6|13034.6|13046.6|13034.6|13046.6|13034.6|13046.6|13034.6|8
1635443450000|2021-10-28 17:50:50|||||||||2
1635443460000|2021-10-28 17:51:00|||||||||4
1635443470000|2021-10-28 17:51:10|||||||||67
1635443490000|2021-10-28 17:51:30|||||||||10
1635443500000|2021-10-28 17:51:40|||||||||1
1635443520000|2021-10-28 17:52:00|13049.1|13037.1|13049.1|13037.1|13049.1|13037.1|13049.1|13037.1|1
1635443530000|2021-10-28 17:52:10|13050.4|13038.4|13054.1|13042.1|13054.1|13042.1|13050.4|13038.4|10
1635443540000|2021-10-28 17:52:20|13051.6|13039.6|13051.6|13039.6|13054.1|13042.1|13051.6|13039.6|33
1635443550000|2021-10-28 17:52:30|13052.9|13040.9|13051.6|13039.6|13052.9|13040.9|13051.6|13039.6|5
1635443560000|2021-10-28 17:52:40|13054.1|13042.1|13054.1|13042.1|13054.1|13042.1|13054.1|13042.1|16
1635443570000|2021-10-28 17:52:50|13051.6|13039.6|13052.8|13040.8|13052.8|13040.8|13051.6|13039.6|27
1635443580000|2021-10-28 17:53:00|13051.6|13039.6|13051.6|13039.6|13054.1|13042.1|13051.6|13039.6|5
1635443590000|2021-10-28 17:53:10|13050.4|13038.4|13050.4|13038.4|13050.4|13038.4|13050.4|13038.4|4
1635443600000|2021-10-28 17:53:20|13051.6|13039.6|13051.6|13039.6|13051.6|13039.6|13051.6|13039.6|1
1635443640000|2021-10-28 17:54:00|13050.4|13038.4|13051.6|13039.6|13051.6|13039.6|13050.4|13038.4|0
1635443660000|2021-10-28 17:54:20|||||||||1
1635443670000|2021-10-28 17:54:30|13049.1|13037.1|13049.1|13037.1|13049.1|13037.1|13049.1|13037.1|6
1635443700000|2021-10-28 17:55:00|13046.6|13034.6|13046.6|13034.6|13046.6|13034.6|13046.6|13034.6|1
1635443720000|2021-10-28 17:55:20|||||||||1
1635443730000|2021-10-28 17:55:30|13044.1|13032.1|13044.1|13032.1|13044.1|13032.1|13044.1|13032.1|14
1635443740000|2021-10-28 17:55:40|||||||||1
1635443750000|2021-10-28 17:55:50|||||||||2
1635443760000|2021-10-28 17:56:00|13041.6|13029.6|13044.1|13032.1|13044.1|13032.1|13041.6|13029.6|19
1635443770000|2021-10-28 17:56:10|13042.9|13030.9|13042.9|13030.9|13042.9|13030.9|13042.9|13030.9|4
1635443780000|2021-10-28 17:56:20|13044.1|13032.1|13041.6|13029.6|13044.1|13032.1|13041.6|13029.6|5
1635443790000|2021-10-28 17:56:30|13042.9|13030.9|13041.6|13029.6|13042.9|13030.9|13041.6|13029.6|5
1635443800000|2021-10-28 17:56:40|||||||||2
1635443810000|2021-10-28 17:56:50|||||||||2
1635443820000|2021-10-28 17:57:00|||||||||1
1635443830000|2021-10-28 17:57:10|13040.4|13028.4|13040.4|13028.4|13041.6|13029.6|13039.1|13027.1|26
1635443840000|2021-10-28 17:57:20|13040.3|13028.3|13039.1|13027.1|13040.4|13028.4|13039.1|13027.1|1
1635443850000|2021-10-28 17:57:30|13041.6|13029.6|13039.1|13027.1|13041.6|13029.6|13039.1|13027.1|13
1635443860000|2021-10-28 17:57:40|||||||||11
1635443870000|2021-10-28 17:57:50|||||||||19
1635443880000|2021-10-28 17:58:00|13037.9|13025.9|13036.6|13024.6|13037.9|13025.9|13036.6|13024.6|20
1635443890000|2021-10-28 17:58:10|13032.9|13020.9|13031.6|13019.6|13032.9|13020.9|13031.6|13019.6|33
1635443900000|2021-10-28 17:58:20|||||||||10
1635443910000|2021-10-28 17:58:30|13039.1|13027.1|13041.7|13029.7|13042.9|13030.9|13039.1|13027.1|19
1635443920000|2021-10-28 17:58:40|13044.2|13032.2|13044.2|13032.2|13044.2|13032.2|13044.2|13032.2|9
1635443930000|2021-10-28 17:58:50|13044.1|13032.1|13046.7|13034.7|13046.7|13034.7|13044.1|13032.1|53
1635443940000|2021-10-28 17:59:00|13046.6|13034.6|13039.2|13027.2|13046.6|13034.6|13039.1|13027.1|29
1635443950000|2021-10-28 17:59:10|13040.4|13028.4|13044.1|13032.1|13044.1|13032.1|13039.2|13027.2|27
1635443960000|2021-10-28 17:59:20|13046.6|13034.6|13046.6|13034.6|13049.1|13037.1|13046.6|13034.6|25
1635443970000|2021-10-28 17:59:30|13049.1|13037.1|13044.1|13032.1|13051.6|13039.6|13044.1|13032.1|156
1635443980000|2021-10-28 17:59:40|13046.6|13034.6|13041.6|13029.6|13046.6|13034.6|13041.6|13029.6|77
1635443990000|2021-10-28 17:59:50|13042.8|13030.8|13046.6|13034.6|13046.6|13034.6|13041.6|13029.6|118
1635444000000|2021-10-28 18:00:00|13049.1|13037.1|13046.6|13034.6|13049.1|13037.1|13046.6|13034.6|51
1635444010000|2021-10-28 18:00:10|13044.1|13032.1|13044|13032|13044.1|13032.1|13044|13032|32
1635444020000|2021-10-28 18:00:20|||||||||6
1635444030000|2021-10-28 18:00:30|13041.6|13029.6|13039|13027|13041.6|13029.6|13039|13027|68
1635444040000|2021-10-28 18:00:40|13037.8|13025.8|13037.8|13025.8|13037.8|13025.8|13036.6|13024.6|16
1635444050000|2021-10-28 18:00:50|13039|13027|13041.6|13029.6|13041.6|13029.6|13039|13027|13
1635444060000|2021-10-28 18:01:00|13042.8|13030.8|13042.8|13030.8|13042.8|13030.8|13042.8|13030.8|19
1635444070000|2021-10-28 18:01:10|13044.1|13032.1|13042.8|13030.8|13044.1|13032.1|13042.8|13030.8|6
1635444090000|2021-10-28 18:01:30|13044.1|13032.1|13044.1|13032.1|13044.1|13032.1|13044.1|13032.1|1
1635444100000|2021-10-28 18:01:40|13044|13032|13044.1|13032.1|13044.1|13032.1|13044|13032|5
1635444110000|2021-10-28 18:01:50|13044|13032|13044|13032|13044.1|13032.1|13044|13032|5
1635444120000|2021-10-28 18:02:00|13044.1|13032.1|13044.1|13032.1|13044.1|13032.1|13044.1|13032.1|10
1635444160000|2021-10-28 18:02:40|||||||||1
1635444170000|2021-10-28 18:02:50|||||||||1
1635444180000|2021-10-28 18:03:00|||||||||16
1635444190000|2021-10-28 18:03:10|13040.3|13028.3|13040.3|13028.3|13040.3|13028.3|13040.3|13028.3|4
1635444200000|2021-10-28 18:03:20|13042.8|13030.8|13042.8|13030.8|13042.8|13030.8|13042.8|13030.8|8
1635444210000|2021-10-28 18:03:30|13041.6|13029.6|13041.6|13029.6|13041.6|13029.6|13041.6|13029.6|33
1635444220000|2021-10-28 18:03:40|13042.8|13030.8|13042.8|13030.8|13044.1|13032.1|13041.6|13029.6|22
1635444230000|2021-10-28 18:03:50|||||||||8
1635444240000|2021-10-28 18:04:00|13042.9|13030.9|13042.9|13030.9|13042.9|13030.9|13042.9|13030.9|16
1635444250000|2021-10-28 18:04:10|13044.1|13032.1|13044.1|13032.1|13044.1|13032.1|13044.1|13032.1|5
1635444260000|2021-10-28 18:04:20|||||||||28
1635444270000|2021-10-28 18:04:30|13044.2|13032.2|13044.2|13032.2|13044.2|13032.2|13044.1|13032.1|15
1635444280000|2021-10-28 18:04:40|||||||||43
1635444290000|2021-10-28 18:04:50|||||||||21
1635514200000|2021-10-29 13:30:00|13045.1|13033.1|13052.5|13040.5|13058.7|13046.7|13045.1|13033.1|49
1635514210000|2021-10-29 13:30:10|13053.7|13041.7|13050|13038|13056.2|13044.2|13043.7|13031.7|67
1635514220000|2021-10-29 13:30:20|13049.9|13037.9|13049.9|13037.9|13054.9|13042.9|13048.7|13036.7|12
1635514230000|2021-10-29 13:30:30|13047.5|13035.5|13050|13038|13053.7|13041.7|13047.5|13035.5|24
1635514240000|2021-10-29 13:30:40|13047.6|13035.6|13043.7|13031.7|13047.6|13035.6|13043.7|13031.7|22
1635514250000|2021-10-29 13:30:50|13043.8|13031.8|13053.7|13041.7|13053.7|13041.7|13043.8|13031.8|18
1635514260000|2021-10-29 13:31:00|13056.2|13044.2|13055|13043|13058.7|13046.7|13054.9|13042.9|20
1635514270000|2021-10-29 13:31:10|13054.9|13042.9|13063.7|13051.7|13063.7|13051.7|13054.9|13042.9|27
1635514280000|2021-10-29 13:31:20|13063.6|13051.6|13061.2|13049.2|13063.7|13051.7|13061.2|13049.2|8
1635514290000|2021-10-29 13:31:30|13062.4|13050.4|13063.6|13051.6|13068.6|13056.6|13061.2|13049.2|68
1635514300000|2021-10-29 13:31:40|13066.1|13054.1|13062.4|13050.4|13066.1|13054.1|13062.4|13050.4|9
1635514310000|2021-10-29 13:31:50|13063.6|13051.6|13058.7|13046.7|13064.9|13052.9|13057.4|13045.4|18
1635514320000|2021-10-29 13:32:00|13057.4|13045.4|13057.4|13045.4|13058.7|13046.7|13056.2|13044.2|9
1635514330000|2021-10-29 13:32:10|13058.7|13046.7|13058.7|13046.7|13058.7|13046.7|13057.4|13045.4|3
1635514340000|2021-10-29 13:32:20|13059.9|13047.9|13053.7|13041.7|13059.9|13047.9|13053.7|13041.7|13
1635514350000|2021-10-29 13:32:30|13056.2|13044.2|13055|13043|13056.2|13044.2|13053.7|13041.7|20
1635514360000|2021-10-29 13:32:40|13053.7|13041.7|13051.3|13039.3|13056.2|13044.2|13051.3|13039.3|12
1635514370000|2021-10-29 13:32:50|13053.7|13041.7|13052.5|13040.5|13053.7|13041.7|13051.3|13039.3|9
1635514380000|2021-10-29 13:33:00|13053.8|13041.8|13053.8|13041.8|13053.8|13041.8|13052.5|13040.5|21
1635514390000|2021-10-29 13:33:10|13053.7|13041.7|13061.3|13049.3|13061.3|13049.3|13053.7|13041.7|8
1635514400000|2021-10-29 13:33:20|13061.2|13049.2|13061.2|13049.2|13061.3|13049.3|13061.2|13049.2|7
1635514410000|2021-10-29 13:33:30|13060|13048|13058.7|13046.7|13060|13048|13058.7|13046.7|2
1635514420000|2021-10-29 13:33:40|13056.2|13044.2|13053.7|13041.7|13057.5|13045.5|13053.7|13041.7|8
1635514430000|2021-10-29 13:33:50|13056.2|13044.2|13057.5|13045.5|13058.7|13046.7|13055|13043|14
1635514440000|2021-10-29 13:34:00|13055|13043|13051.3|13039.3|13055|13043|13051.3|13039.3|16
1635514450000|2021-10-29 13:34:10|||||||||3
1635514460000|2021-10-29 13:34:20|13052.5|13040.5|13050.1|13038.1|13052.5|13040.5|13050.1|13038.1|8
1635514470000|2021-10-29 13:34:30|13051.3|13039.3|13051.3|13039.3|13051.3|13039.3|13048.8|13036.8|23
1635514480000|2021-10-29 13:34:40|13048.8|13036.8|13048.8|13036.8|13051.3|13039.3|13047.5|13035.5|6
1635514490000|2021-10-29 13:34:50|13046.3|13034.3|13048.8|13036.8|13048.8|13036.8|13046.3|13034.3|13
1635514500000|2021-10-29 13:35:00|13043.8|13031.8|13041.3|13029.3|13043.8|13031.8|13041.3|13029.3|43
1635514510000|2021-10-29 13:35:10|13038.7|13026.7|13031.3|13019.3|13038.7|13026.7|13031.3|13019.3|76
1635514520000|2021-10-29 13:35:20|13033.8|13021.8|13032.5|13020.5|13033.8|13021.8|13032.5|13020.5|8
1635514530000|2021-10-29 13:35:30|13031.3|13019.3|13033.8|13021.8|13033.8|13021.8|13031.3|13019.3|8
1635514540000|2021-10-29 13:35:40|13032.6|13020.6|13032.5|13020.5|13032.6|13020.6|13031.3|13019.3|15
1635514550000|2021-10-29 13:35:50|13033.7|13021.7|13038.8|13026.8|13038.8|13026.8|13032.5|13020.5|4
1635514560000|2021-10-29 13:36:00|13035|13023|13033.7|13021.7|13035|13023|13031.2|13019.2|39
1635514570000|2021-10-29 13:36:10|13032.5|13020.5|13034.9|13022.9|13034.9|13022.9|13032.5|13020.5|5
1635514580000|2021-10-29 13:36:20|13036.2|13024.2|13035|13023|13036.2|13024.2|13035|13023|6
1635514590000|2021-10-29 13:36:30|13036.2|13024.2|13037.5|13025.5|13038.7|13026.7|13036.2|13024.2|28
1635514600000|2021-10-29 13:36:40|13036.2|13024.2|13033.7|13021.7|13036.2|13024.2|13033.7|13021.7|5
1635514610000|2021-10-29 13:36:50|13032.5|13020.5|13031.2|13019.2|13032.5|13020.5|13031.2|13019.2|11
1635514620000|2021-10-29 13:37:00|13028.7|13016.7|13031.2|13019.2|13031.2|13019.2|13028.7|13016.7|18
1635514630000|2021-10-29 13:37:10|13029.9|13017.9|13028.7|13016.7|13031.2|13019.2|13028.7|13016.7|4
1635514640000|2021-10-29 13:37:20|||||||||1
1635514650000|2021-10-29 13:37:30|||||||||6
1635514660000|2021-10-29 13:37:40|13028.6|13016.6|13028.6|13016.6|13028.6|13016.6|13028.6|13016.6|15
1635514670000|2021-10-29 13:37:50|||||||||9
1635514680000|2021-10-29 13:38:00|13026.1|13014.1|13021.1|13009.1|13026.1|13014.1|13021|13009|23
1635514690000|2021-10-29 13:38:10|13023.5|13011.5|13024.9|13012.9|13024.9|13012.9|13023.5|13011.5|24
1635514700000|2021-10-29 13:38:20|13023.6|13011.6|13021.1|13009.1|13023.6|13011.6|13021.1|13009.1|7
1635514710000|2021-10-29 13:38:30|||||||||19
1635514720000|2021-10-29 13:38:40|13023.6|13011.6|13022.4|13010.4|13023.6|13011.6|13022.4|13010.4|24
1635514730000|2021-10-29 13:38:50|13023.6|13011.6|13022.4|13010.4|13023.6|13011.6|13021.1|13009.1|20
1635514740000|2021-10-29 13:39:00|13023.6|13011.6|13029.9|13017.9|13029.9|13017.9|13022.4|13010.4|24
1635514750000|2021-10-29 13:39:10|13031.1|13019.1|13033.6|13021.6|13033.6|13021.6|13028.6|13016.6|8
1635514760000|2021-10-29 13:39:20|13037.3|13025.3|13034.8|13022.8|13038.5|13026.5|13034.8|13022.8|15
1635514770000|2021-10-29 13:39:30|13033.6|13021.6|13036|13024|13036.1|13024.1|13033.6|13021.6|8
1635514780000|2021-10-29 13:39:40|13036.1|13024.1|13031.1|13019.1|13036.1|13024.1|13031.1|13019.1|9
1635514790000|2021-10-29 13:39:50|13032.3|13020.3|13028.6|13016.6|13032.3|13020.3|13028.6|13016.6|9
1635514800000|2021-10-29 13:40:00|13031.1|13019.1|13028.6|13016.6|13033.6|13021.6|13028.6|13016.6|16
1635514810000|2021-10-29 13:40:10|13028.5|13016.5|13027.3|13015.3|13028.5|13016.5|13026.1|13014.1|10
1635514830000|2021-10-29 13:40:30|13026.1|13014.1|13026|13014|13026.1|13014.1|13024.8|13012.8|5
1635514840000|2021-10-29 13:40:40|13026.1|13014.1|13023.5|13011.5|13026.1|13014.1|13021.1|13009.1|11
1635514850000|2021-10-29 13:40:50|13023.6|13011.6|13023.6|13011.6|13023.6|13011.6|13023.6|13011.6|1
1635514860000|2021-10-29 13:41:00|13024.8|13012.8|13018.6|13006.6|13024.8|13012.8|13018.6|13006.6|33
1635514870000|2021-10-29 13:41:10|13018.5|13006.5|13017.3|13005.3|13018.6|13006.6|13016.1|13004.1|9
1635514880000|2021-10-29 13:41:20|13016.1|13004.1|13016.1|13004.1|13016.1|13004.1|13016.1|13004.1|4
1635514890000|2021-10-29 13:41:30|13014.8|13002.8|13013.6|13001.6|13014.8|13002.8|13013.6|13001.6|1
1635514900000|2021-10-29 13:41:40|13012.3|13000.3|13016.1|13004.1|13016.1|13004.1|13011.1|12999.1|19
1635514910000|2021-10-29 13:41:50|13014.8|13002.8|13014.8|13002.8|13016.1|13004.1|13013.6|13001.6|10
1635514920000|2021-10-29 13:42:00|13016|13004|13016.1|13004.1|13016.1|13004.1|13013.6|13001.6|5
1635514930000|2021-10-29 13:42:10|13014.8|13002.8|13016.1|13004.1|13016.1|13004.1|13013.6|13001.6|15
1635514940000|2021-10-29 13:42:20|13014.9|13002.9|13016.1|13004.1|13016.1|13004.1|13014.9|13002.9|11
1635514950000|2021-10-29 13:42:30|13014.9|13002.9|13013.6|13001.6|13014.9|13002.9|13013.6|13001.6|4
1635514960000|2021-10-29 13:42:40|||||||||1
1635514970000|2021-10-29 13:42:50|||||||||5
1635514980000|2021-10-29 13:43:00|13012.4|13000.4|13013.6|13001.6|13013.6|13001.6|13012.4|13000.4|13
1635514990000|2021-10-29 13:43:10|13011.1|12999.1|13011.1|12999.1|13011.1|12999.1|13011.1|12999.1|11
1635515000000|2021-10-29 13:43:20|13012.4|13000.4|13014.9|13002.9|13014.9|13002.9|13012.4|13000.4|30
1635515010000|2021-10-29 13:43:30|13013.6|13001.6|13012.3|13000.3|13013.6|13001.6|13012.3|13000.3|3
1635515020000|2021-10-29 13:43:40|13012.4|13000.4|13016.1|13004.1|13016.1|13004.1|13012.4|13000.4|23
1635515030000|2021-10-29 13:43:50|13013.6|13001.6|13011.2|12999.2|13013.6|13001.6|13011.1|12999.1|8
1635515040000|2021-10-29 13:44:00|||||||||5
1635515050000|2021-10-29 13:44:10|13010|12998|13011.2|12999.2|13011.2|12999.2|13010|12998|15
1635515060000|2021-10-29 13:44:20|13010|12998|13012.5|13000.5|13012.5|13000.5|13010|12998|8
1635515070000|2021-10-29 13:44:30|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|13010|12998|3
1635515080000|2021-10-29 13:44:40|13010|12998|13010|12998|13010|12998|13010|12998|4
1635515090000|2021-10-29 13:44:50|13011.2|12999.2|13010|12998|13011.2|12999.2|13010|12998|8
1635515100000|2021-10-29 13:45:00|13008.7|12996.7|13008.7|12996.7|13008.7|12996.7|13008.7|12996.7|3
1635515110000|2021-10-29 13:45:10|||||||||1
1635515120000|2021-10-29 13:45:20|||||||||5
1635515130000|2021-10-29 13:45:30|13011.2|12999.2|13013.7|13001.7|13013.7|13001.7|13011.2|12999.2|11
1635515140000|2021-10-29 13:45:40|13012.4|13000.4|13013.7|13001.7|13013.7|13001.7|13011.2|12999.2|9
1635515150000|2021-10-29 13:45:50|13012.5|13000.5|13012.4|13000.4|13012.5|13000.5|13012.4|13000.4|1
1635515160000|2021-10-29 13:46:00|13011.2|12999.2|13006.2|12994.2|13011.2|12999.2|13006.2|12994.2|3
1635515170000|2021-10-29 13:46:10|13006.1|12994.1|13007.4|12995.4|13008.6|12996.6|13006.1|12994.1|38
1635515180000|2021-10-29 13:46:20|13008.6|12996.6|13007.4|12995.4|13008.6|12996.6|13007.4|12995.4|5
1635515190000|2021-10-29 13:46:30|13008.7|12996.7|13007.4|12995.4|13008.7|12996.7|13007.4|12995.4|6
1635515200000|2021-10-29 13:46:40|13008.6|12996.6|13007.4|12995.4|13008.6|12996.6|13006.2|12994.2|5
1635515210000|2021-10-29 13:46:50|13006.2|12994.2|13006.1|12994.1|13006.2|12994.2|13006.1|12994.1|4
1635515220000|2021-10-29 13:47:00|13003.6|12991.6|13001.2|12989.2|13003.6|12991.6|13001.2|12989.2|18
1635515230000|2021-10-29 13:47:10|13003.6|12991.6|13004.8|12992.8|13004.9|12992.9|13003.6|12991.6|14
1635515240000|2021-10-29 13:47:20|13003.6|12991.6|13003.6|12991.6|13003.6|12991.6|13003.6|12991.6|4
1635515250000|2021-10-29 13:47:30|13006.1|12994.1|13004.9|12992.9|13008.6|12996.6|13003.6|12991.6|39
1635515260000|2021-10-29 13:47:40|13003.6|12991.6|13006.1|12994.1|13006.1|12994.1|13003.6|12991.6|3
1635515270000|2021-10-29 13:47:50|13004.9|12992.9|13006.1|12994.1|13006.1|12994.1|13004.9|12992.9|6
1635515280000|2021-10-29 13:48:00|13008.6|12996.6|13004.9|12992.9|13008.6|12996.6|13004.9|12992.9|13
1635515290000|2021-10-29 13:48:10|13003.6|12991.6|13006.1|12994.1|13007.4|12995.4|13003.6|12991.6|13
1635515300000|2021-10-29 13:48:20|13006.2|12994.2|13006.1|12994.1|13006.2|12994.2|13006.1|12994.1|18
1635515310000|2021-10-29 13:48:30|13008.6|12996.6|13013.6|13001.6|13013.6|13001.6|13008.6|12996.6|13
1635515320000|2021-10-29 13:48:40|13016.1|13004.1|13014.9|13002.9|13018.6|13006.6|13014.9|13002.9|16
1635515330000|2021-10-29 13:48:50|13016.1|13004.1|13016.1|13004.1|13016.1|13004.1|13016.1|13004.1|6
1635515340000|2021-10-29 13:49:00|13018.6|13006.6|13018.6|13006.6|13018.6|13006.6|13017.4|13005.4|4
1635515350000|2021-10-29 13:49:10|13021.1|13009.1|13019.9|13007.9|13021.1|13009.1|13019.9|13007.9|6
1635515370000|2021-10-29 13:49:30|13016.1|13004.1|13017.4|13005.4|13018.6|13006.6|13016.1|13004.1|8
1635515380000|2021-10-29 13:49:40|13016.1|13004.1|13018.6|13006.6|13018.6|13006.6|13016.1|13004.1|2
1635515390000|2021-10-29 13:49:50|13017.4|13005.4|13016.1|13004.1|13017.4|13005.4|13016.1|13004.1|3
1635515400000|2021-10-29 13:50:00|13013.6|13001.6|13011.1|12999.1|13013.6|13001.6|13011.1|12999.1|8
1635515410000|2021-10-29 13:50:10|13013.6|13001.6|13012.4|13000.4|13013.6|13001.6|13012.4|13000.4|11
1635515420000|2021-10-29 13:50:20|13013.6|13001.6|13008.6|12996.6|13013.6|13001.6|13008.6|12996.6|4
1635515430000|2021-10-29 13:50:30|13006.2|12994.2|13003.7|12991.7|13006.2|12994.2|13003.7|12991.7|12
1635515440000|2021-10-29 13:50:40|13002.4|12990.4|13003.6|12991.6|13003.7|12991.7|13002.4|12990.4|10
1635515450000|2021-10-29 13:50:50|13002.4|12990.4|13001.2|12989.2|13003.6|12991.6|13001.2|12989.2|19
1635515460000|2021-10-29 13:51:00|||||||||3
1635515470000|2021-10-29 13:51:10|12999.9|12987.9|12996.1|12984.1|12999.9|12987.9|12996.1|12984.1|34
1635515480000|2021-10-29 13:51:20|12998.6|12986.6|12997.4|12985.4|12998.6|12986.6|12996.2|12984.2|9
1635515490000|2021-10-29 13:51:30|12996.2|12984.2|12997.4|12985.4|12997.4|12985.4|12996.2|12984.2|2
1635515500000|2021-10-29 13:51:40|12996.2|12984.2|12993.7|12981.7|12996.2|12984.2|12993.7|12981.7|12
1635515510000|2021-10-29 13:51:50|12994.9|12982.9|12998.7|12986.7|12998.7|12986.7|12994.9|12982.9|17
1635515520000|2021-10-29 13:52:00|||||||||10
1635515530000|2021-10-29 13:52:10|13001.1|12989.1|13001.2|12989.2|13001.2|12989.2|13001.1|12989.1|17
1635515540000|2021-10-29 13:52:20|13003.6|12991.6|13003.6|12991.6|13003.6|12991.6|13003.6|12991.6|6
1635515550000|2021-10-29 13:52:30|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|3
1635515560000|2021-10-29 13:52:40|||||||||23
1635515570000|2021-10-29 13:52:50|||||||||41
1635515580000|2021-10-29 13:53:00|13002.5|12990.5|13003.7|12991.7|13003.7|12991.7|13002.5|12990.5|7
1635515590000|2021-10-29 13:53:10|13001.2|12989.2|13003.7|12991.7|13003.7|12991.7|13001.2|12989.2|12
1635515600000|2021-10-29 13:53:20|13001.2|12989.2|13001.2|12989.2|13001.2|12989.2|13001.2|12989.2|11
1635515620000|2021-10-29 13:53:40|13002.5|12990.5|13001.2|12989.2|13002.5|12990.5|13001.2|12989.2|4
1635515630000|2021-10-29 13:53:50|13003.7|12991.7|13002.5|12990.5|13003.7|12991.7|13001.2|12989.2|32
1635515640000|2021-10-29 13:54:00|13003.7|12991.7|13002.5|12990.5|13003.7|12991.7|13001.2|12989.2|5
1635515650000|2021-10-29 13:54:10|13001.2|12989.2|12997.4|12985.4|13001.2|12989.2|12997.4|12985.4|4
1635515660000|2021-10-29 13:54:20|12998.6|12986.6|12998.7|12986.7|12998.7|12986.7|12998.6|12986.6|1
1635515670000|2021-10-29 13:54:30|||||||||1
1635515680000|2021-10-29 13:54:40|12999.9|12987.9|12998.7|12986.7|12999.9|12987.9|12998.7|12986.7|6
1635515690000|2021-10-29 13:54:50|12999.9|12987.9|13001.1|12989.1|13001.1|12989.1|12998.7|12986.7|10
1635515700000|2021-10-29 13:55:00|13003.6|12991.6|13003.6|12991.6|13003.6|12991.6|13003.6|12991.6|4
1635515710000|2021-10-29 13:55:10|13001.2|12989.2|12999.9|12987.9|13001.2|12989.2|12999.9|12987.9|6
1635515720000|2021-10-29 13:55:20|13001.1|12989.1|12996.2|12984.2|13001.1|12989.1|12996.2|12984.2|3
1635515730000|2021-10-29 13:55:30|||||||||3
1635515740000|2021-10-29 13:55:40|12997.4|12985.4|12993.6|12981.6|12997.4|12985.4|12993.6|12981.6|6
1635515750000|2021-10-29 13:55:50|12993.7|12981.7|12993.7|12981.7|12993.7|12981.7|12993.7|12981.7|0
1635515760000|2021-10-29 13:56:00|12996.2|12984.2|12993.7|12981.7|12996.2|12984.2|12993.7|12981.7|4
1635515770000|2021-10-29 13:56:10|12992.4|12980.4|12986.2|12974.2|12992.4|12980.4|12986.2|12974.2|17
1635515780000|2021-10-29 13:56:20|||||||||6
1635515790000|2021-10-29 13:56:30|12986.3|12974.3|12986.3|12974.3|12986.3|12974.3|12986.3|12974.3|10
1635515800000|2021-10-29 13:56:40|12986.2|12974.2|12986.2|12974.2|12986.2|12974.2|12986.2|12974.2|32
1635515810000|2021-10-29 13:56:50|12986.3|12974.3|12986.3|12974.3|12986.3|12974.3|12986.3|12974.3|9
1635515820000|2021-10-29 13:57:00|12986.2|12974.2|12986.2|12974.2|12986.3|12974.3|12986.2|12974.2|8
1635515830000|2021-10-29 13:57:10|12986.3|12974.3|12983.8|12971.8|12986.3|12974.3|12983.8|12971.8|26
1635515840000|2021-10-29 13:57:20|||||||||1
1635515850000|2021-10-29 13:57:30|12983.7|12971.7|12996.2|12984.2|12996.2|12984.2|12983.7|12971.7|73
1635515860000|2021-10-29 13:57:40|12991.3|12979.3|12996.2|12984.2|12996.2|12984.2|12991.3|12979.3|24
1635515870000|2021-10-29 13:57:50|12996.3|12984.3|12997.5|12985.5|12998.7|12986.7|12996.3|12984.3|3
1635515880000|2021-10-29 13:58:00|12996.3|12984.3|13001.3|12989.3|13002.5|12990.5|12996.3|12984.3|28
1635515890000|2021-10-29 13:58:10|13001.2|12989.2|13001.2|12989.2|13001.2|12989.2|13001.2|12989.2|3
1635515900000|2021-10-29 13:58:20|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|12
1635515910000|2021-10-29 13:58:30|||||||||12
1635515920000|2021-10-29 13:58:40|||||||||4
1635515930000|2021-10-29 13:58:50|13001.3|12989.3|13003.8|12991.8|13003.8|12991.8|13001.3|12989.3|13
1635515940000|2021-10-29 13:59:00|||||||||9
1635515950000|2021-10-29 13:59:10|13002.5|12990.5|13000|12988|13002.5|12990.5|12998.7|12986.7|5
1635515960000|2021-10-29 13:59:20|12998.7|12986.7|13002.5|12990.5|13002.5|12990.5|12996.2|12984.2|22
1635515970000|2021-10-29 13:59:30|13001.2|12989.2|13007.5|12995.5|13007.5|12995.5|13001.2|12989.2|11
1635515980000|2021-10-29 13:59:40|13008.7|12996.7|13008.7|12996.7|13008.7|12996.7|13007.5|12995.5|11
1635515990000|2021-10-29 13:59:50|13010|12998|13010|12998|13010|12998|13008.7|12996.7|9
1635516000000|2021-10-29 14:00:00|13007.5|12995.5|12996.3|12984.3|13007.5|12995.5|12996.3|12984.3|13
1635516010000|2021-10-29 14:00:10|12997.5|12985.5|13000|12988|13000|12988|12996.3|12984.3|12
1635516020000|2021-10-29 14:00:20|13001.2|12989.2|13002.4|12990.4|13002.5|12990.5|13001.2|12989.2|5
1635516030000|2021-10-29 14:00:30|13001.2|12989.2|13001.2|12989.2|13001.2|12989.2|13000|12988|1
1635516040000|2021-10-29 14:00:40|13002.4|12990.4|13002.4|12990.4|13002.5|12990.5|13000|12988|9
1635516050000|2021-10-29 14:00:50|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|2
1635516060000|2021-10-29 14:01:00|13004.9|12992.9|13006.2|12994.2|13007.4|12995.4|13004.9|12992.9|1
1635516070000|2021-10-29 14:01:10|13007.4|12995.4|13006.2|12994.2|13007.4|12995.4|13006.2|12994.2|5
1635516080000|2021-10-29 14:01:20|13005|12993|13006.2|12994.2|13007.4|12995.4|13005|12993|3
1635516090000|2021-10-29 14:01:30|13005|12993|13003.7|12991.7|13005|12993|13003.7|12991.7|7
1635516100000|2021-10-29 14:01:40|13005|12993|13009.9|12997.9|13009.9|12997.9|13005|12993|43
1635516110000|2021-10-29 14:01:50|13006.2|12994.2|13007.5|12995.5|13008.7|12996.7|13006.2|12994.2|6
1635516120000|2021-10-29 14:02:00|13008.7|12996.7|13008.7|12996.7|13008.7|12996.7|13008.7|12996.7|0
1635516130000|2021-10-29 14:02:10|||||||||3
1635516140000|2021-10-29 14:02:20|||||||||3
1635516150000|2021-10-29 14:02:30|13008.8|12996.8|13008.7|12996.7|13008.8|12996.8|13008.7|12996.7|5
1635516160000|2021-10-29 14:02:40|13007.5|12995.5|13007.5|12995.5|13007.5|12995.5|13007.5|12995.5|4
1635516170000|2021-10-29 14:02:50|13008.7|12996.7|13005|12993|13008.7|12996.7|13003.7|12991.7|8
1635516180000|2021-10-29 14:03:00|13006.2|12994.2|13006.2|12994.2|13006.2|12994.2|13006.2|12994.2|0
1635516190000|2021-10-29 14:03:10|13003.7|12991.7|13003.7|12991.7|13004.9|12992.9|13003.7|12991.7|4
1635516200000|2021-10-29 14:03:20|13001.2|12989.2|13006.2|12994.2|13006.2|12994.2|13001.2|12989.2|7
1635516210000|2021-10-29 14:03:30|13003.7|12991.7|13001.2|12989.2|13003.7|12991.7|13001.2|12989.2|8
1635516220000|2021-10-29 14:03:40|||||||||2
1635516230000|2021-10-29 14:03:50|12998.7|12986.7|12998.7|12986.7|12998.7|12986.7|12998.7|12986.7|20
1635516240000|2021-10-29 14:04:00|12998.8|12986.8|12998.8|12986.8|12998.8|12986.8|12998.8|12986.8|8
1635516250000|2021-10-29 14:04:10|||||||||10
1635516260000|2021-10-29 14:04:20|||||||||2
1635516270000|2021-10-29 14:04:30|12996.3|12984.3|12996.3|12984.3|12996.3|12984.3|12996.3|12984.3|7
1635516280000|2021-10-29 14:04:40|||||||||1
1635516290000|2021-10-29 14:04:50|13002.5|12990.5|13001.3|12989.3|13002.5|12990.5|13001.2|12989.2|12
1635516300000|2021-10-29 14:05:00|13003.8|12991.8|13002.5|12990.5|13003.8|12991.8|13001.3|12989.3|9
1635516310000|2021-10-29 14:05:10|13000|12988|13000|12988|13001.2|12989.2|12998.7|12986.7|14
1635516320000|2021-10-29 14:05:20|12998.8|12986.8|12997.5|12985.5|12998.8|12986.8|12997.5|12985.5|6
1635516330000|2021-10-29 14:05:30|12996.3|12984.3|12997.5|12985.5|12998.8|12986.8|12996.3|12984.3|15
1635516340000|2021-10-29 14:05:40|12996.3|12984.3|12991.2|12979.2|12996.3|12984.3|12990|12978|42
1635516350000|2021-10-29 14:05:50|12988.8|12976.8|12988.7|12976.7|12988.8|12976.8|12988.7|12976.7|5
1635516360000|2021-10-29 14:06:00|||||||||6
1635516380000|2021-10-29 14:06:20|12986.2|12974.2|12986.3|12974.3|12986.3|12974.3|12986.2|12974.2|64
1635516390000|2021-10-29 14:06:30|12983.8|12971.8|12987.5|12975.5|12987.5|12975.5|12983.8|12971.8|37
1635516400000|2021-10-29 14:06:40|12985|12973|12985|12973|12985|12973|12983.8|12971.8|24
1635516410000|2021-10-29 14:06:50|12983.8|12971.8|12983.8|12971.8|12983.8|12971.8|12983.8|12971.8|9
1635516420000|2021-10-29 14:07:00|12982.5|12970.5|12983.8|12971.8|12983.8|12971.8|12982.5|12970.5|5
1635516430000|2021-10-29 14:07:10|12985|12973|12986.3|12974.3|12986.3|12974.3|12985|12973|15
1635516440000|2021-10-29 14:07:20|||||||||1
1635516450000|2021-10-29 14:07:30|12987.5|12975.5|12985.1|12973.1|12987.5|12975.5|12985.1|12973.1|7
1635516460000|2021-10-29 14:07:40|12983.8|12971.8|12982.6|12970.6|12983.8|12971.8|12982.6|12970.6|1
1635516470000|2021-10-29 14:07:50|12983.8|12971.8|12981.3|12969.3|12983.8|12971.8|12981.3|12969.3|3
1635516480000|2021-10-29 14:08:00|12981.4|12969.4|12982.6|12970.6|12982.6|12970.6|12981.4|12969.4|25
1635516490000|2021-10-29 14:08:10|12981.3|12969.3|12980.1|12968.1|12981.4|12969.4|12978.9|12966.9|22
1635516500000|2021-10-29 14:08:20|12981.4|12969.4|12978.8|12966.8|12981.4|12969.4|12978.8|12966.8|23
1635516510000|2021-10-29 14:08:30|12980|12968|12981.3|12969.3|12981.3|12969.3|12978.8|12966.8|22
1635516520000|2021-10-29 14:08:40|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|12981.3|12969.3|14
1635516530000|2021-10-29 14:08:50|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|12982.6|12970.6|11
1635516540000|2021-10-29 14:09:00|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|0
1635516570000|2021-10-29 14:09:30|||||||||1
1635516580000|2021-10-29 14:09:40|||||||||1
1635516590000|2021-10-29 14:09:50|||||||||6
1635516600000|2021-10-29 14:10:00|12980.1|12968.1|12980.1|12968.1|12981.4|12969.4|12978.9|12966.9|15
1635516610000|2021-10-29 14:10:10|12978.9|12966.9|12978.8|12966.8|12978.9|12966.9|12976.4|12964.4|46
1635516620000|2021-10-29 14:10:20|12977.6|12965.6|12977.6|12965.6|12977.6|12965.6|12977.6|12965.6|2
1635516630000|2021-10-29 14:10:30|12976.3|12964.3|12975.1|12963.1|12976.3|12964.3|12973.8|12961.8|13
1635516640000|2021-10-29 14:10:40|12973.9|12961.9|12973.9|12961.9|12973.9|12961.9|12973.8|12961.8|4
1635516650000|2021-10-29 14:10:50|12972.6|12960.6|12971.4|12959.4|12972.6|12960.6|12971.4|12959.4|7
1635516660000|2021-10-29 14:11:00|12968.9|12956.9|12968.9|12956.9|12968.9|12956.9|12968.9|12956.9|18
1635516670000|2021-10-29 14:11:10|12963.9|12951.9|12968.9|12956.9|12968.9|12956.9|12963.9|12951.9|28
1635516680000|2021-10-29 14:11:20|12967.7|12955.7|12966.4|12954.4|12968.9|12956.9|12966.4|12954.4|6
1635516690000|2021-10-29 14:11:30|12965.1|12953.1|12965.2|12953.2|12965.2|12953.2|12963.9|12951.9|8
1635516700000|2021-10-29 14:11:40|12963.9|12951.9|12966.4|12954.4|12966.4|12954.4|12962.7|12950.7|20
1635516710000|2021-10-29 14:11:50|12965.2|12953.2|12967.7|12955.7|12967.7|12955.7|12965.2|12953.2|15
1635516720000|2021-10-29 14:12:00|12966.5|12954.5|12971.4|12959.4|12971.4|12959.4|12966.4|12954.4|29
1635516730000|2021-10-29 14:12:10|12973.8|12961.8|12978.8|12966.8|12978.8|12966.8|12973.8|12961.8|53
1635516740000|2021-10-29 14:12:20|12977.6|12965.6|12977.6|12965.6|12978.8|12966.8|12977.6|12965.6|5
1635516750000|2021-10-29 14:12:30|12976.4|12964.4|12978.8|12966.8|12978.8|12966.8|12976.4|12964.4|30
1635516760000|2021-10-29 14:12:40|12977.6|12965.6|12978.8|12966.8|12978.9|12966.9|12977.6|12965.6|19
1635516770000|2021-10-29 14:12:50|12978.9|12966.9|12977.6|12965.6|12978.9|12966.9|12976.4|12964.4|4
1635516780000|2021-10-29 14:13:00|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|12976.4|12964.4|23
1635516790000|2021-10-29 14:13:10|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|12981.4|12969.4|6
1635516800000|2021-10-29 14:13:20|12980.2|12968.2|12980.2|12968.2|12980.2|12968.2|12980.2|12968.2|4
1635516810000|2021-10-29 14:13:30|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|12976.5|12964.5|6
1635516820000|2021-10-29 14:13:40|12979|12967|12976.5|12964.5|12979|12967|12976.5|12964.5|16
1635516830000|2021-10-29 14:13:50|12977.7|12965.7|12979|12967|12979|12967|12977.7|12965.7|5
1635516840000|2021-10-29 14:14:00|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|12
1635516850000|2021-10-29 14:14:10|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|12980.1|12968.1|1
1635516860000|2021-10-29 14:14:20|12980.2|12968.2|12980.2|12968.2|12981.4|12969.4|12980.2|12968.2|3
1635516870000|2021-10-29 14:14:30|12978.9|12966.9|12978.9|12966.9|12978.9|12966.9|12977.7|12965.7|8
1635516880000|2021-10-29 14:14:40|12979|12967|12979|12967|12979|12967|12979|12967|2
1635516890000|2021-10-29 14:14:50|12978.9|12966.9|12981.4|12969.4|12981.4|12969.4|12978.9|12966.9|12
1635516900000|2021-10-29 14:15:00|12981.5|12969.5|12978.9|12966.9|12981.5|12969.5|12977.7|12965.7|4
1635516910000|2021-10-29 14:15:10|||||||||18
1635516920000|2021-10-29 14:15:20|12979|12967|12978.9|12966.9|12980.2|12968.2|12978.9|12966.9|20
1635516930000|2021-10-29 14:15:30|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|2
1635516940000|2021-10-29 14:15:40|12974|12962|12976.4|12964.4|12976.5|12964.5|12974|12962|13
1635516950000|2021-10-29 14:15:50|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|2
1635516960000|2021-10-29 14:16:00|12974|12962|12976.4|12964.4|12976.4|12964.4|12974|12962|15
1635516980000|2021-10-29 14:16:20|12976.5|12964.5|12978.9|12966.9|12979|12967|12976.5|12964.5|7
1635516990000|2021-10-29 14:16:30|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|12976.4|12964.4|2
1635517010000|2021-10-29 14:16:50|12977.7|12965.7|12977.7|12965.7|12979|12967|12976.4|12964.4|27
1635517020000|2021-10-29 14:17:00|12976.5|12964.5|12977.7|12965.7|12977.7|12965.7|12976.5|12964.5|5
1635517030000|2021-10-29 14:17:10|12976.5|12964.5|12979|12967|12979|12967|12976.5|12964.5|25
1635517040000|2021-10-29 14:17:20|12976.5|12964.5|12975.2|12963.2|12976.5|12964.5|12975.2|12963.2|12
1635517050000|2021-10-29 14:17:30|12974|12962|12971.4|12959.4|12974|12962|12971.4|12959.4|4
1635517060000|2021-10-29 14:17:40|12973.9|12961.9|12974|12962|12974|12962|12973.9|12961.9|32
1635517070000|2021-10-29 14:17:50|12976.4|12964.4|12975.2|12963.2|12976.5|12964.5|12974|12962|11
1635517080000|2021-10-29 14:18:00|12974|12962|12974|12962|12974|12962|12971.5|12959.5|21
1635517090000|2021-10-29 14:18:10|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|12971.5|12959.5|3
1635517100000|2021-10-29 14:18:20|||||||||3
1635517110000|2021-10-29 14:18:30|12972.7|12960.7|12971.5|12959.5|12972.7|12960.7|12971.5|12959.5|29
1635517140000|2021-10-29 14:19:00|12969|12957|12970.2|12958.2|12971.4|12959.4|12969|12957|5
1635517150000|2021-10-29 14:19:10|||||||||2
1635517160000|2021-10-29 14:19:20|12966.5|12954.5|12971.5|12959.5|12971.5|12959.5|12966.5|12954.5|18
1635517170000|2021-10-29 14:19:30|||||||||1
1635517180000|2021-10-29 14:19:40|12969|12957|12971.5|12959.5|12971.5|12959.5|12969|12957|5
1635517190000|2021-10-29 14:19:50|||||||||7
1635517200000|2021-10-29 14:20:00|||||||||7
1635517210000|2021-10-29 14:20:10|12972.8|12960.8|12972.8|12960.8|12972.8|12960.8|12972.8|12960.8|2
1635517220000|2021-10-29 14:20:20|12974.1|12962.1|12974|12962|12974.1|12962.1|12971.6|12959.6|21
1635517230000|2021-10-29 14:20:30|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|12976.5|12964.5|3
1635517240000|2021-10-29 14:20:40|12976.6|12964.6|12981.5|12969.5|12981.6|12969.6|12976.5|12964.5|40
1635517250000|2021-10-29 14:20:50|12984|12972|12984|12972|12984|12972|12984|12972|21
1635517260000|2021-10-29 14:21:00|||||||||2
1635517270000|2021-10-29 14:21:10|||||||||2
1635517280000|2021-10-29 14:21:20|12986.5|12974.5|12985.2|12973.2|12986.5|12974.5|12985.2|12973.2|19
1635517290000|2021-10-29 14:21:30|12986.5|12974.5|12986.5|12974.5|12986.5|12974.5|12986.5|12974.5|3
1635517300000|2021-10-29 14:21:40|12982.8|12970.8|12980.3|12968.3|12982.8|12970.8|12979|12967|54
1635517310000|2021-10-29 14:21:50|12979|12967|12979|12967|12979|12967|12979|12967|0
1635517320000|2021-10-29 14:22:00|12977.8|12965.8|12979|12967|12979|12967|12976.6|12964.6|6
1635517330000|2021-10-29 14:22:10|12979.1|12967.1|12976.5|12964.5|12979.1|12967.1|12976.5|12964.5|3
1635517350000|2021-10-29 14:22:30|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|12974.1|12962.1|2
1635517360000|2021-10-29 14:22:40|12974|12962|12971.6|12959.6|12974|12962|12971.6|12959.6|1
1635517370000|2021-10-29 14:22:50|12972.8|12960.8|12971.6|12959.6|12972.8|12960.8|12971.6|12959.6|9
1635517380000|2021-10-29 14:23:00|||||||||1
1635517390000|2021-10-29 14:23:10|12969.1|12957.1|12966.6|12954.6|12969.1|12957.1|12966.6|12954.6|39
1635517400000|2021-10-29 14:23:20|12967.9|12955.9|12966.6|12954.6|12967.9|12955.9|12966.6|12954.6|7
1635517420000|2021-10-29 14:23:40|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|12966.6|12954.6|24
1635517430000|2021-10-29 14:23:50|12966.6|12954.6|12966.6|12954.6|12966.6|12954.6|12966.6|12954.6|12
1635517440000|2021-10-29 14:24:00|12969.1|12957.1|12969.1|12957.1|12969.1|12957.1|12966.6|12954.6|19
1635517450000|2021-10-29 14:24:10|12971.6|12959.6|12971.6|12959.6|12971.6|12959.6|12970.3|12958.3|10
1635517470000|2021-10-29 14:24:30|||||||||3
1635517480000|2021-10-29 14:24:40|12969.1|12957.1|12969.1|12957.1|12969.1|12957.1|12969.1|12957.1|13
1635517490000|2021-10-29 14:24:50|||||||||3
1635517500000|2021-10-29 14:25:00|||||||||6
1635517520000|2021-10-29 14:25:20|12966.6|12954.6|12966.6|12954.6|12966.6|12954.6|12966.6|12954.6|13
1635517530000|2021-10-29 14:25:30|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|5
1635517540000|2021-10-29 14:25:40|12961.6|12949.6|12961.6|12949.6|12961.6|12949.6|12961.6|12949.6|1
1635517550000|2021-10-29 14:25:50|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|12962.8|12950.8|18
1635517560000|2021-10-29 14:26:00|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|5
1635517570000|2021-10-29 14:26:10|12961.6|12949.6|12961.6|12949.6|12961.6|12949.6|12961.6|12949.6|3
1635517590000|2021-10-29 14:26:30|||||||||7
1635517620000|2021-10-29 14:27:00|||||||||7
1635517630000|2021-10-29 14:27:10|12959.1|12947.1|12959.1|12947.1|12959.1|12947.1|12956.6|12944.6|45
1635517640000|2021-10-29 14:27:20|12957.9|12945.9|12961.6|12949.6|12961.6|12949.6|12956.6|12944.6|58
1635517650000|2021-10-29 14:27:30|12960.3|12948.3|12961.6|12949.6|12964|12952|12960.3|12948.3|25
1635517660000|2021-10-29 14:27:40|||||||||1
1635517680000|2021-10-29 14:28:00|||||||||1
1635517700000|2021-10-29 14:28:20|12960.3|12948.3|12961.6|12949.6|12964.1|12952.1|12959.1|12947.1|27
1635517710000|2021-10-29 14:28:30|12962.8|12950.8|12961.6|12949.6|12962.8|12950.8|12961.6|12949.6|3
1635517720000|2021-10-29 14:28:40|12959.1|12947.1|12959.1|12947.1|12959.1|12947.1|12959.1|12947.1|6
1635517730000|2021-10-29 14:28:50|||||||||1
1635517740000|2021-10-29 14:29:00|||||||||3
1635517750000|2021-10-29 14:29:10|12959|12947|12959.1|12947.1|12959.1|12947.1|12959|12947|23
1635517770000|2021-10-29 14:29:30|||||||||1
1635517780000|2021-10-29 14:29:40|||||||||1
1635517790000|2021-10-29 14:29:50|12960.3|12948.3|12959.1|12947.1|12960.3|12948.3|12959.1|12947.1|10
1635517800000|2021-10-29 14:30:00|12960.4|12948.4|12959.1|12947.1|12960.4|12948.4|12959.1|12947.1|8
1635517810000|2021-10-29 14:30:10|12960.4|12948.4|12956.6|12944.6|12961.6|12949.6|12956.6|12944.6|15
1635517820000|2021-10-29 14:30:20|12959.1|12947.1|12956.6|12944.6|12959.1|12947.1|12956.6|12944.6|9
1635517830000|2021-10-29 14:30:30|12955.3|12943.3|12956.6|12944.6|12956.6|12944.6|12955.3|12943.3|12
1635517840000|2021-10-29 14:30:40|12955.4|12943.4|12956.6|12944.6|12956.6|12944.6|12955.4|12943.4|0
1635517850000|2021-10-29 14:30:50|12955.3|12943.3|12954.1|12942.1|12955.3|12943.3|12954.1|12942.1|2
1635517860000|2021-10-29 14:31:00|12951.6|12939.6|12950.3|12938.3|12951.6|12939.6|12949.1|12937.1|21
1635517870000|2021-10-29 14:31:10|12951.6|12939.6|12951.6|12939.6|12951.6|12939.6|12950.3|12938.3|5
1635517880000|2021-10-29 14:31:20|12950.4|12938.4|12950.4|12938.4|12950.4|12938.4|12950.4|12938.4|8
1635517890000|2021-10-29 14:31:30|12949.1|12937.1|12949.1|12937.1|12950.4|12938.4|12949.1|12937.1|8
1635517900000|2021-10-29 14:31:40|12950.4|12938.4|12949.1|12937.1|12951.6|12939.6|12949.1|12937.1|27
1635517910000|2021-10-29 14:31:50|12947.9|12935.9|12949.1|12937.1|12949.1|12937.1|12947.9|12935.9|3
1635517920000|2021-10-29 14:32:00|12946.6|12934.6|12949.1|12937.1|12949.1|12937.1|12946.6|12934.6|19
1635517930000|2021-10-29 14:32:10|12951.6|12939.6|12946.6|12934.6|12951.6|12939.6|12946.6|12934.6|22
1635517940000|2021-10-29 14:32:20|12949.1|12937.1|12947.9|12935.9|12949.1|12937.1|12946.6|12934.6|8
1635517950000|2021-10-29 14:32:30|12949.1|12937.1|12946.6|12934.6|12949.1|12937.1|12946.6|12934.6|10
1635517960000|2021-10-29 14:32:40|||||||||2
1635517970000|2021-10-29 14:32:50|12944.2|12932.2|12944.2|12932.2|12944.2|12932.2|12944.2|12932.2|44
1635517980000|2021-10-29 14:33:00|||||||||4
1635517990000|2021-10-29 14:33:10|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|34
1635518000000|2021-10-29 14:33:20|12945.4|12933.4|12945.5|12933.5|12946.7|12934.7|12945.4|12933.4|15
1635518010000|2021-10-29 14:33:30|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|2
1635518020000|2021-10-29 14:33:40|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|30
1635518030000|2021-10-29 14:33:50|12954.2|12942.2|12953|12941|12954.2|12942.2|12953|12941|17
1635518040000|2021-10-29 14:34:00|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|2
1635518050000|2021-10-29 14:34:10|12953|12941|12949.2|12937.2|12953|12941|12949.2|12937.2|14
1635518060000|2021-10-29 14:34:20|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|10
1635518070000|2021-10-29 14:34:30|12953|12941|12951.7|12939.7|12953|12941|12951.7|12939.7|6
1635518090000|2021-10-29 14:34:50|12953|12941|12950.5|12938.5|12953|12941|12950.5|12938.5|14
1635518100000|2021-10-29 14:35:00|12951.7|12939.7|12954.2|12942.2|12954.2|12942.2|12951.7|12939.7|14
1635518110000|2021-10-29 14:35:10|||||||||1
1635518120000|2021-10-29 14:35:20|12951.7|12939.7|12949.2|12937.2|12951.7|12939.7|12949.2|12937.2|31
1635518130000|2021-10-29 14:35:30|12951.7|12939.7|12950.5|12938.5|12951.7|12939.7|12950.5|12938.5|14
1635518140000|2021-10-29 14:35:40|12951.7|12939.7|12954.2|12942.2|12954.2|12942.2|12951.7|12939.7|17
1635518150000|2021-10-29 14:35:50|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|2
1635518160000|2021-10-29 14:36:00|12954.2|12942.2|12951.7|12939.7|12954.2|12942.2|12951.7|12939.7|17
1635518170000|2021-10-29 14:36:10|12951.8|12939.8|12949.3|12937.3|12951.8|12939.8|12949.2|12937.2|4
1635518180000|2021-10-29 14:36:20|||||||||6
1635518190000|2021-10-29 14:36:30|||||||||1
1635518200000|2021-10-29 14:36:40|12949.2|12937.2|12949.2|12937.2|12949.2|12937.2|12949.2|12937.2|2
1635518210000|2021-10-29 14:36:50|12948|12936|12948|12936|12948|12936|12948|12936|7
1635518220000|2021-10-29 14:37:00|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|12946.7|12934.7|3
1635518230000|2021-10-29 14:37:10|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|12946.8|12934.8|5
1635518240000|2021-10-29 14:37:20|12948|12936|12948|12936|12948|12936|12948|12936|11
1635518250000|2021-10-29 14:37:30|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|4
1635518260000|2021-10-29 14:37:40|12950.5|12938.5|12949.3|12937.3|12951.8|12939.8|12949.2|12937.2|19
1635518270000|2021-10-29 14:37:50|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|12950.5|12938.5|3
1635518280000|2021-10-29 14:38:00|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|10
1635518290000|2021-10-29 14:38:10|12950.5|12938.5|12951.8|12939.8|12951.8|12939.8|12950.5|12938.5|9
1635518300000|2021-10-29 14:38:20|12954.3|12942.3|12956.8|12944.8|12956.8|12944.8|12954.3|12942.3|11
1635518310000|2021-10-29 14:38:30|12958|12946|12955.5|12943.5|12958|12946|12955.5|12943.5|5
1635518320000|2021-10-29 14:38:40|12954.3|12942.3|12956.8|12944.8|12956.8|12944.8|12954.3|12942.3|8
1635518330000|2021-10-29 14:38:50|12955.5|12943.5|12955.5|12943.5|12955.5|12943.5|12955.5|12943.5|0
1635518340000|2021-10-29 14:39:00|12954.3|12942.3|12953|12941|12954.3|12942.3|12953|12941|5
1635518350000|2021-10-29 14:39:10|12951.8|12939.8|12951.8|12939.8|12951.8|12939.8|12951.8|12939.8|4
1635518370000|2021-10-29 14:39:30|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|6
1635518380000|2021-10-29 14:39:40|12955.5|12943.5|12955.5|12943.5|12955.5|12943.5|12955.5|12943.5|9
1635518390000|2021-10-29 14:39:50|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|2
1635518400000|2021-10-29 14:40:00|12954.2|12942.2|12956.7|12944.7|12956.7|12944.7|12954.2|12942.2|11
1635518410000|2021-10-29 14:40:10|12956.8|12944.8|12956.8|12944.8|12956.8|12944.8|12956.8|12944.8|1
1635518420000|2021-10-29 14:40:20|||||||||1
1635518430000|2021-10-29 14:40:30|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|12954.3|12942.3|4
1635518450000|2021-10-29 14:40:50|||||||||9
1635518460000|2021-10-29 14:41:00|12954.2|12942.2|12953|12941|12954.3|12942.3|12953|12941|5
1635518470000|2021-10-29 14:41:10|12953.1|12941.1|12951.8|12939.8|12953.1|12941.1|12951.7|12939.7|19
1635518480000|2021-10-29 14:41:20|12951.7|12939.7|12951.7|12939.7|12951.7|12939.7|12948.1|12936.1|15
1635518490000|2021-10-29 14:41:30|12950.5|12938.5|12949.2|12937.2|12950.5|12938.5|12949.2|12937.2|20
1635518500000|2021-10-29 14:41:40|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|54
1635518510000|2021-10-29 14:41:50|12950.5|12938.5|12949.3|12937.3|12950.5|12938.5|12949.3|12937.3|81
1635518520000|2021-10-29 14:42:00|||||||||3
1635518530000|2021-10-29 14:42:10|||||||||1
1635518540000|2021-10-29 14:42:20|||||||||1
1635518550000|2021-10-29 14:42:30|||||||||7
1635518560000|2021-10-29 14:42:40|||||||||5
1635518570000|2021-10-29 14:42:50|12950.6|12938.6|12949.3|12937.3|12950.6|12938.6|12949.3|12937.3|11
1635518590000|2021-10-29 14:43:10|12951.8|12939.8|12949.3|12937.3|12951.8|12939.8|12949.3|12937.3|10
1635518600000|2021-10-29 14:43:20|12950.6|12938.6|12949.3|12937.3|12950.6|12938.6|12949.3|12937.3|8
1635518610000|2021-10-29 14:43:30|||||||||4
1635518620000|2021-10-29 14:43:40|||||||||3
1635518640000|2021-10-29 14:44:00|12950.5|12938.5|12951.8|12939.8|12951.8|12939.8|12950.5|12938.5|12
1635518650000|2021-10-29 14:44:10|||||||||1
1635518660000|2021-10-29 14:44:20|||||||||1
1635518670000|2021-10-29 14:44:30|||||||||2
1635518680000|2021-10-29 14:44:40|12950.6|12938.6|12951.8|12939.8|12951.8|12939.8|12950.6|12938.6|1
1635518690000|2021-10-29 14:44:50|||||||||10
1635518700000|2021-10-29 14:45:00|12953.1|12941.1|12953.1|12941.1|12953.1|12941.1|12951.8|12939.8|13
1635518710000|2021-10-29 14:45:10|12951.8|12939.8|12953.1|12941.1|12953.1|12941.1|12951.8|12939.8|5
1635518720000|2021-10-29 14:45:20|12951.8|12939.8|12953.1|12941.1|12953.1|12941.1|12951.8|12939.8|20
1635518730000|2021-10-29 14:45:30|12951.8|12939.8|12953.1|12941.1|12953.1|12941.1|12951.8|12939.8|3
1635518740000|2021-10-29 14:45:40|12954.3|12942.3|12953.1|12941.1|12954.3|12942.3|12951.8|12939.8|6
1635518750000|2021-10-29 14:45:50|||||||||1
1635518760000|2021-10-29 14:46:00|12951.8|12939.8|12950.6|12938.6|12951.8|12939.8|12949.3|12937.3|4
1635518770000|2021-10-29 14:46:10|12951.8|12939.8|12946.8|12934.8|12951.8|12939.8|12946.8|12934.8|17
1635518790000|2021-10-29 14:46:30|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|7
1635518800000|2021-10-29 14:46:40|12941.8|12929.8|12939.3|12927.3|12941.8|12929.8|12939.3|12927.3|22
1635518810000|2021-10-29 14:46:50|12938.1|12926.1|12931.9|12919.9|12938.1|12926.1|12931.8|12919.8|21
1635518820000|2021-10-29 14:47:00|12934.3|12922.3|12933.1|12921.1|12935.6|12923.6|12933.1|12921.1|22
1635518830000|2021-10-29 14:47:10|12934.3|12922.3|12934.4|12922.4|12936.8|12924.8|12933.2|12921.2|40
1635518840000|2021-10-29 14:47:20|12933.2|12921.2|12934.4|12922.4|12934.4|12922.4|12933.2|12921.2|0
1635518850000|2021-10-29 14:47:30|12931.9|12919.9|12931.9|12919.9|12934.4|12922.4|12931.9|12919.9|5
1635518860000|2021-10-29 14:47:40|||||||||9
1635518870000|2021-10-29 14:47:50|||||||||2
1635518880000|2021-10-29 14:48:00|12932|12920|12933.2|12921.2|12934.4|12922.4|12932|12920|22
1635518890000|2021-10-29 14:48:10|12931.9|12919.9|12931.9|12919.9|12934.4|12922.4|12931.9|12919.9|8
1635518900000|2021-10-29 14:48:20|||||||||5
1635518910000|2021-10-29 14:48:30|||||||||3
1635518920000|2021-10-29 14:48:40|||||||||2
1635518930000|2021-10-29 14:48:50|||||||||14
1635518940000|2021-10-29 14:49:00|||||||||4
1635518950000|2021-10-29 14:49:10|||||||||7
1635518960000|2021-10-29 14:49:20|||||||||1
1635518970000|2021-10-29 14:49:30|12930.6|12918.6|12931.9|12919.9|12931.9|12919.9|12929.4|12917.4|17
1635518980000|2021-10-29 14:49:40|12932|12920|12931.9|12919.9|12934.4|12922.4|12931.9|12919.9|15
1635518990000|2021-10-29 14:49:50|12933.2|12921.2|12931.9|12919.9|12933.2|12921.2|12931.9|12919.9|20
1635519000000|2021-10-29 14:50:00|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|0
1635519010000|2021-10-29 14:50:10|||||||||2
1635519030000|2021-10-29 14:50:30|||||||||9
1635519040000|2021-10-29 14:50:40|||||||||7
1635519050000|2021-10-29 14:50:50|12931.9|12919.9|12931.9|12919.9|12934.4|12922.4|12930.7|12918.7|16
1635519060000|2021-10-29 14:51:00|||||||||5
1635519070000|2021-10-29 14:51:10|12930.7|12918.7|12929.4|12917.4|12931.9|12919.9|12929.4|12917.4|10
1635519080000|2021-10-29 14:51:20|||||||||1
1635519090000|2021-10-29 14:51:30|||||||||3
1635519100000|2021-10-29 14:51:40|12930.7|12918.7|12931.9|12919.9|12931.9|12919.9|12930.7|12918.7|32
1635519110000|2021-10-29 14:51:50|12930.7|12918.7|12929.4|12917.4|12930.7|12918.7|12929.4|12917.4|10
1635519120000|2021-10-29 14:52:00|12931.9|12919.9|12931.9|12919.9|12931.9|12919.9|12931.9|12919.9|23
1635519130000|2021-10-29 14:52:10|||||||||1
1635519150000|2021-10-29 14:52:30|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|14
1635519160000|2021-10-29 14:52:40|12928.2|12916.2|12921.9|12909.9|12929.4|12917.4|12921.9|12909.9|58
1635519170000|2021-10-29 14:52:50|12923.1|12911.1|12919.4|12907.4|12923.2|12911.2|12919.4|12907.4|38
1635519180000|2021-10-29 14:53:00|12921.9|12909.9|12921.9|12909.9|12922|12910|12921.9|12909.9|11
1635519190000|2021-10-29 14:53:10|12923.1|12911.1|12924.4|12912.4|12924.4|12912.4|12921.9|12909.9|31
1635519200000|2021-10-29 14:53:20|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|9
1635519210000|2021-10-29 14:53:30|||||||||4
1635519220000|2021-10-29 14:53:40|12924.5|12912.5|12932|12920|12932|12920|12924.4|12912.4|38
1635519230000|2021-10-29 14:53:50|12934.5|12922.5|12934.4|12922.4|12934.5|12922.5|12933.2|12921.2|10
1635519240000|2021-10-29 14:54:00|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|0
1635519250000|2021-10-29 14:54:10|12937|12925|12932|12920|12937|12925|12932|12920|23
1635519260000|2021-10-29 14:54:20|||||||||17
1635519270000|2021-10-29 14:54:30|12933.2|12921.2|12929.5|12917.5|12933.2|12921.2|12929.5|12917.5|32
1635519280000|2021-10-29 14:54:40|12928.2|12916.2|12928.2|12916.2|12928.2|12916.2|12928.2|12916.2|1
1635519290000|2021-10-29 14:54:50|12928.3|12916.3|12930.8|12918.8|12930.8|12918.8|12928.3|12916.3|11
1635519300000|2021-10-29 14:55:00|12929.6|12917.6|12928.2|12916.2|12929.6|12917.6|12927|12915|5
1635519310000|2021-10-29 14:55:10|12928.3|12916.3|12927|12915|12929.5|12917.5|12927|12915|5
1635519320000|2021-10-29 14:55:20|12925.8|12913.8|12927|12915|12927|12915|12925.7|12913.7|16
1635519330000|2021-10-29 14:55:30|12928.2|12916.2|12926.9|12914.9|12928.2|12916.2|12925.7|12913.7|24
1635519340000|2021-10-29 14:55:40|12925.7|12913.7|12927|12915|12927|12915|12925.7|12913.7|0
1635519350000|2021-10-29 14:55:50|12925.8|12913.8|12924.5|12912.5|12927|12915|12924.5|12912.5|11
1635519360000|2021-10-29 14:56:00|||||||||4
1635519370000|2021-10-29 14:56:10|12927|12915|12924.5|12912.5|12927|12915|12924.5|12912.5|25
1635519390000|2021-10-29 14:56:30|12927|12915|12924.5|12912.5|12927|12915|12924.5|12912.5|9
1635519410000|2021-10-29 14:56:50|||||||||1
1635519420000|2021-10-29 14:57:00|||||||||1
1635519430000|2021-10-29 14:57:10|12923.3|12911.3|12924.5|12912.5|12924.5|12912.5|12923.3|12911.3|1
1635519440000|2021-10-29 14:57:20|12923.3|12911.3|12922|12910|12923.3|12911.3|12922|12910|2
1635519450000|2021-10-29 14:57:30|||||||||5
1635519460000|2021-10-29 14:57:40|12923.3|12911.3|12922|12910|12923.3|12911.3|12922|12910|4
1635519470000|2021-10-29 14:57:50|12923.3|12911.3|12923.2|12911.2|12923.3|12911.3|12923.2|12911.2|5
1635519480000|2021-10-29 14:58:00|12923.3|12911.3|12922|12910|12923.3|12911.3|12922|12910|3
1635519490000|2021-10-29 14:58:10|||||||||6
1635519500000|2021-10-29 14:58:20|12923.3|12911.3|12923.2|12911.2|12923.3|12911.3|12923.2|12911.2|10
1635519510000|2021-10-29 14:58:30|12922|12910|12923.2|12911.2|12923.2|12911.2|12922|12910|5
1635519520000|2021-10-29 14:58:40|12924.5|12912.5|12922|12910|12924.5|12912.5|12922|12910|14
1635519530000|2021-10-29 14:58:50|12924.5|12912.5|12924.5|12912.5|12924.5|12912.5|12924.5|12912.5|6
1635519540000|2021-10-29 14:59:00|12927|12915|12927|12915|12927|12915|12925.7|12913.7|17
1635519550000|2021-10-29 14:59:10|12928.2|12916.2|12932|12920|12932|12920|12928.2|12916.2|41
1635519560000|2021-10-29 14:59:20|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|7
1635519570000|2021-10-29 14:59:30|12931.9|12919.9|12934.4|12922.4|12934.4|12922.4|12929.5|12917.5|9
1635519580000|2021-10-29 14:59:40|12934.5|12922.5|12926.9|12914.9|12934.5|12922.5|12924.4|12912.4|33
1635519590000|2021-10-29 14:59:50|||||||||1
1635519600000|2021-10-29 15:00:00|12929.3|12917.3|12929.4|12917.4|12931.9|12919.9|12929.3|12917.3|18
1635519610000|2021-10-29 15:00:10|12928.2|12916.2|12928.1|12916.1|12928.2|12916.2|12928.1|12916.1|3
1635519620000|2021-10-29 15:00:20|12926.9|12914.9|12931.9|12919.9|12931.9|12919.9|12921.9|12909.9|21
1635519640000|2021-10-29 15:00:40|12933.1|12921.1|12934.4|12922.4|12934.4|12922.4|12933.1|12921.1|2
1635519650000|2021-10-29 15:00:50|||||||||5
1635519660000|2021-10-29 15:01:00|12936.9|12924.9|12936.9|12924.9|12936.9|12924.9|12936.9|12924.9|9
1635519670000|2021-10-29 15:01:10|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|6
1635519680000|2021-10-29 15:01:20|12931.9|12919.9|12938.2|12926.2|12938.2|12926.2|12931.9|12919.9|17
1635519690000|2021-10-29 15:01:30|12936.9|12924.9|12938.1|12926.1|12939.4|12927.4|12936.9|12924.9|5
1635519700000|2021-10-29 15:01:40|12938.2|12926.2|12938.1|12926.1|12939.4|12927.4|12936.9|12924.9|6
1635519710000|2021-10-29 15:01:50|12939.4|12927.4|12939.4|12927.4|12939.4|12927.4|12939.4|12927.4|13
1635519720000|2021-10-29 15:02:00|12940.7|12928.7|12939.4|12927.4|12940.7|12928.7|12938.2|12926.2|11
1635519730000|2021-10-29 15:02:10|12938.2|12926.2|12939.4|12927.4|12940.7|12928.7|12938.2|12926.2|9
1635519740000|2021-10-29 15:02:20|12938.2|12926.2|12936.9|12924.9|12938.2|12926.2|12936.9|12924.9|15
1635519750000|2021-10-29 15:02:30|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|12
1635519760000|2021-10-29 15:02:40|12932|12920|12931.9|12919.9|12932|12920|12931.9|12919.9|3
1635519770000|2021-10-29 15:02:50|12932|12920|12932|12920|12932|12920|12932|12920|3
1635519780000|2021-10-29 15:03:00|||||||||2
1635519790000|2021-10-29 15:03:10|12931.9|12919.9|12931.9|12919.9|12931.9|12919.9|12931.9|12919.9|27
1635519800000|2021-10-29 15:03:20|||||||||7
1635519810000|2021-10-29 15:03:30|||||||||2
1635519820000|2021-10-29 15:03:40|12932|12920|12931.9|12919.9|12932|12920|12931.9|12919.9|7
1635519830000|2021-10-29 15:03:50|12932|12920|12932|12920|12932|12920|12932|12920|3
1635519840000|2021-10-29 15:04:00|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|12929.5|12917.5|8
1635519850000|2021-10-29 15:04:10|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|6
1635519860000|2021-10-29 15:04:20|||||||||6
1635519870000|2021-10-29 15:04:30|12926.9|12914.9|12924.5|12912.5|12926.9|12914.9|12924.5|12912.5|11
1635519880000|2021-10-29 15:04:40|12924.4|12912.4|12925.6|12913.6|12925.7|12913.7|12924.4|12912.4|11
1635519890000|2021-10-29 15:04:50|12924.4|12912.4|12923.2|12911.2|12924.4|12912.4|12923.2|12911.2|7
1635519900000|2021-10-29 15:05:00|12924.4|12912.4|12921.9|12909.9|12924.4|12912.4|12921.9|12909.9|2
1635519910000|2021-10-29 15:05:10|12925.6|12913.6|12925.7|12913.7|12925.7|12913.7|12924.4|12912.4|12
1635519920000|2021-10-29 15:05:20|12925.6|12913.6|12923.1|12911.1|12925.6|12913.6|12923.1|12911.1|0
1635519930000|2021-10-29 15:05:30|12921.9|12909.9|12921.9|12909.9|12921.9|12909.9|12921.9|12909.9|2
1635519940000|2021-10-29 15:05:40|12920.6|12908.6|12920.6|12908.6|12921.9|12909.9|12920.6|12908.6|15
1635519950000|2021-10-29 15:05:50|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|12919.3|12907.3|3
1635519960000|2021-10-29 15:06:00|12920.6|12908.6|12919.4|12907.4|12920.6|12908.6|12919.4|12907.4|21
1635519980000|2021-10-29 15:06:20|12920.6|12908.6|12919.4|12907.4|12920.6|12908.6|12919.4|12907.4|18
1635519990000|2021-10-29 15:06:30|12920.6|12908.6|12920.6|12908.6|12920.6|12908.6|12919.4|12907.4|7
1635520000000|2021-10-29 15:06:40|12919.4|12907.4|12919.3|12907.3|12919.4|12907.4|12919.3|12907.3|3
1635520010000|2021-10-29 15:06:50|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|3
1635520020000|2021-10-29 15:07:00|||||||||1
1635520030000|2021-10-29 15:07:10|12919.3|12907.3|12919.3|12907.3|12919.3|12907.3|12919.3|12907.3|23
1635520040000|2021-10-29 15:07:20|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|21
1635520050000|2021-10-29 15:07:30|12919.3|12907.3|12919.4|12907.4|12919.4|12907.4|12919.3|12907.3|17
1635520060000|2021-10-29 15:07:40|||||||||2
1635520070000|2021-10-29 15:07:50|||||||||3
1635520080000|2021-10-29 15:08:00|12916.9|12904.9|12914.4|12902.4|12916.9|12904.9|12914.4|12902.4|13
1635520090000|2021-10-29 15:08:10|12914.3|12902.3|12914.4|12902.4|12914.4|12902.4|12914.3|12902.3|5
1635520100000|2021-10-29 15:08:20|12909.3|12897.3|12908.1|12896.1|12909.3|12897.3|12906.8|12894.8|45
1635520110000|2021-10-29 15:08:30|12909.3|12897.3|12906.8|12894.8|12909.3|12897.3|12906.8|12894.8|5
1635520120000|2021-10-29 15:08:40|12906.9|12894.9|12906.9|12894.9|12906.9|12894.9|12906.9|12894.9|15
1635520130000|2021-10-29 15:08:50|12908.2|12896.2|12908.2|12896.2|12909.4|12897.4|12906.9|12894.9|26
1635520140000|2021-10-29 15:09:00|12906.9|12894.9|12909.4|12897.4|12909.4|12897.4|12906.9|12894.9|1
1635520150000|2021-10-29 15:09:10|12911.9|12899.9|12912|12900|12912|12900|12911.9|12899.9|19
1635520160000|2021-10-29 15:09:20|12914.5|12902.5|12917|12905|12919.4|12907.4|12914.5|12902.5|17
1635520180000|2021-10-29 15:09:40|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|16
1635520190000|2021-10-29 15:09:50|12916.9|12904.9|12914.5|12902.5|12917|12905|12914.5|12902.5|43
1635520200000|2021-10-29 15:10:00|12917|12905|12917|12905|12917|12905|12915.7|12903.7|9
1635520210000|2021-10-29 15:10:10|12914.6|12902.6|12914.5|12902.5|12914.6|12902.6|12914.5|12902.5|7
1635520220000|2021-10-29 15:10:20|12915.7|12903.7|12917|12905|12917|12905|12915.7|12903.7|10
1635520230000|2021-10-29 15:10:30|12919.5|12907.5|12919.5|12907.5|12919.5|12907.5|12919.5|12907.5|7
1635520250000|2021-10-29 15:10:50|12917|12905|12912|12900|12917|12905|12912|12900|30
1635520260000|2021-10-29 15:11:00|12914.5|12902.5|12912|12900|12914.5|12902.5|12912|12900|13
1635520270000|2021-10-29 15:11:10|12913.3|12901.3|12914.5|12902.5|12914.5|12902.5|12913.3|12901.3|4
1635520280000|2021-10-29 15:11:20|12913.2|12901.2|12913.2|12901.2|12913.2|12901.2|12913.2|12901.2|3
1635520290000|2021-10-29 15:11:30|12914.5|12902.5|12910.7|12898.7|12914.5|12902.5|12910.7|12898.7|4
1635520300000|2021-10-29 15:11:40|12912|12900|12912|12900|12912|12900|12912|12900|0
1635520310000|2021-10-29 15:11:50|12910.8|12898.8|12909.5|12897.5|12910.8|12898.8|12909.5|12897.5|3
1635520320000|2021-10-29 15:12:00|||||||||8
1635520330000|2021-10-29 15:12:10|12912|12900|12912|12900|12912|12900|12909.6|12897.6|5
1635520360000|2021-10-29 15:12:40|12910.8|12898.8|12909.5|12897.5|12910.8|12898.8|12909.5|12897.5|8
1635520380000|2021-10-29 15:13:00|12910.8|12898.8|12909.5|12897.5|12910.8|12898.8|12909.5|12897.5|22
1635520400000|2021-10-29 15:13:20|||||||||9
1635520410000|2021-10-29 15:13:30|12909.6|12897.6|12909.5|12897.5|12910.8|12898.8|12909.5|12897.5|8
1635520420000|2021-10-29 15:13:40|12910.8|12898.8|12910.8|12898.8|12910.8|12898.8|12910.8|12898.8|3
1635520430000|2021-10-29 15:13:50|12912|12900|12909.5|12897.5|12912|12900|12909.5|12897.5|15
1635520440000|2021-10-29 15:14:00|12908.3|12896.3|12909.5|12897.5|12909.5|12897.5|12907.1|12895.1|12
1635520450000|2021-10-29 15:14:10|12907.1|12895.1|12907|12895|12907.1|12895.1|12907|12895|2
1635520460000|2021-10-29 15:14:20|12907.1|12895.1|12908.3|12896.3|12909.6|12897.6|12907.1|12895.1|14
1635520470000|2021-10-29 15:14:30|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12908.4|12896.4|2
1635520480000|2021-10-29 15:14:40|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|4
1635520490000|2021-10-29 15:14:50|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|1
1635520500000|2021-10-29 15:15:00|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|9
1635520510000|2021-10-29 15:15:10|||||||||4
1635520520000|2021-10-29 15:15:20|12908.3|12896.3|12907|12895|12908.3|12896.3|12905.8|12893.8|18
1635520530000|2021-10-29 15:15:30|12905.8|12893.8|12905.8|12893.8|12905.8|12893.8|12905.8|12893.8|3
1635520550000|2021-10-29 15:15:50|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|12904.6|12892.6|3
1635520560000|2021-10-29 15:16:00|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|12907.1|12895.1|18
1635520570000|2021-10-29 15:16:10|12908.3|12896.3|12909.5|12897.5|12909.5|12897.5|12908.3|12896.3|4
1635520580000|2021-10-29 15:16:20|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|6
1635520590000|2021-10-29 15:16:30|||||||||4
1635520600000|2021-10-29 15:16:40|12912|12900|12910.8|12898.8|12912|12900|12910.8|12898.8|19
1635520610000|2021-10-29 15:16:50|12912|12900|12917.1|12905.1|12917.1|12905.1|12912|12900|44
1635520620000|2021-10-29 15:17:00|||||||||2
1635520630000|2021-10-29 15:17:10|12915.8|12903.8|12914.6|12902.6|12915.8|12903.8|12914.6|12902.6|7
1635520640000|2021-10-29 15:17:20|||||||||2
1635520650000|2021-10-29 15:17:30|12913.3|12901.3|12912.1|12900.1|12913.3|12901.3|12912.1|12900.1|2
1635520660000|2021-10-29 15:17:40|||||||||3
1635520670000|2021-10-29 15:17:50|12912|12900|12912.1|12900.1|12912.1|12900.1|12912|12900|2
1635520680000|2021-10-29 15:18:00|12912|12900|12909.5|12897.5|12912|12900|12909.5|12897.5|3
1635520690000|2021-10-29 15:18:10|12910.8|12898.8|12912.1|12900.1|12912.1|12900.1|12910.8|12898.8|13
1635520700000|2021-10-29 15:18:20|12910.9|12898.9|12914.6|12902.6|12914.6|12902.6|12910.9|12898.9|13
1635520710000|2021-10-29 15:18:30|12912.1|12900.1|12912.1|12900.1|12912.1|12900.1|12912.1|12900.1|11
1635520730000|2021-10-29 15:18:50|12912|12900|12912|12900|12912|12900|12912|12900|4
1635520740000|2021-10-29 15:19:00|||||||||3
1635520750000|2021-10-29 15:19:10|||||||||1
1635520760000|2021-10-29 15:19:20|||||||||1
1635520770000|2021-10-29 15:19:30|12909.6|12897.6|12910.8|12898.8|12910.8|12898.8|12909.6|12897.6|6
1635520780000|2021-10-29 15:19:40|12909.6|12897.6|12909.5|12897.5|12912|12900|12909.5|12897.5|2
1635520790000|2021-10-29 15:19:50|||||||||4
1635520800000|2021-10-29 15:20:00|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|2
1635520810000|2021-10-29 15:20:10|||||||||3
1635520830000|2021-10-29 15:20:30|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|12909.5|12897.5|30
1635520840000|2021-10-29 15:20:40|||||||||1
1635520850000|2021-10-29 15:20:50|||||||||2
1635520860000|2021-10-29 15:21:00|||||||||5
1635520870000|2021-10-29 15:21:10|12912|12900|12910.8|12898.8|12912|12900|12910.8|12898.8|33
1635520880000|2021-10-29 15:21:20|12914.6|12902.6|12914.5|12902.5|12914.6|12902.6|12914.5|12902.5|22
1635520900000|2021-10-29 15:21:40|12912.1|12900.1|12910.8|12898.8|12912.1|12900.1|12910.8|12898.8|7
1635520910000|2021-10-29 15:21:50|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|1
1635520920000|2021-10-29 15:22:00|12912.1|12900.1|12912.1|12900.1|12912.1|12900.1|12912.1|12900.1|16
1635520930000|2021-10-29 15:22:10|12913.3|12901.3|12914.6|12902.6|12914.6|12902.6|12912.1|12900.1|18
1635520940000|2021-10-29 15:22:20|12915.8|12903.8|12919.6|12907.6|12919.6|12907.6|12915.8|12903.8|17
1635520950000|2021-10-29 15:22:30|||||||||4
1635520960000|2021-10-29 15:22:40|12918.4|12906.4|12917.1|12905.1|12918.4|12906.4|12917.1|12905.1|1
1635520970000|2021-10-29 15:22:50|12922.1|12910.1|12919.6|12907.6|12922.1|12910.1|12919.6|12907.6|56
1635520980000|2021-10-29 15:23:00|12920.8|12908.8|12922|12910|12922.1|12910.1|12920.8|12908.8|15
1635520990000|2021-10-29 15:23:10|12920.8|12908.8|12920.8|12908.8|12922|12910|12920.8|12908.8|3
1635521000000|2021-10-29 15:23:20|12922|12910|12920.8|12908.8|12922|12910|12920.8|12908.8|6
1635521010000|2021-10-29 15:23:30|12919.6|12907.6|12920.8|12908.8|12920.8|12908.8|12919.6|12907.6|5
1635521040000|2021-10-29 15:24:00|12919.6|12907.6|12919.5|12907.5|12919.6|12907.6|12919.5|12907.5|2
1635521060000|2021-10-29 15:24:20|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|7
1635521070000|2021-10-29 15:24:30|12914.6|12902.6|12914.6|12902.6|12914.6|12902.6|12914.6|12902.6|1
1635521080000|2021-10-29 15:24:40|||||||||3
1635521090000|2021-10-29 15:24:50|||||||||5
1635521100000|2021-10-29 15:25:00|12912.2|12900.2|12912.2|12900.2|12912.2|12900.2|12912.2|12900.2|33
1635521110000|2021-10-29 15:25:10|12912.1|12900.1|12912.2|12900.2|12912.2|12900.2|12912.1|12900.1|2
1635521120000|2021-10-29 15:25:20|12913.5|12901.5|12913.5|12901.5|12913.5|12901.5|12912.2|12900.2|2
1635521130000|2021-10-29 15:25:30|12914.7|12902.7|12914.7|12902.7|12914.7|12902.7|12914.7|12902.7|4
1635521140000|2021-10-29 15:25:40|12912.2|12900.2|12912.2|12900.2|12913.4|12901.4|12912.2|12900.2|3
1635521150000|2021-10-29 15:25:50|12913.4|12901.4|12914.7|12902.7|12914.7|12902.7|12913.4|12901.4|10
1635521160000|2021-10-29 15:26:00|12915.9|12903.9|12915.9|12903.9|12917.2|12905.2|12914.7|12902.7|6
1635521170000|2021-10-29 15:26:10|12914.7|12902.7|12914.7|12902.7|12914.7|12902.7|12914.7|12902.7|0
1635521180000|2021-10-29 15:26:20|12917.2|12905.2|12914.7|12902.7|12917.2|12905.2|12914.7|12902.7|6
1635521190000|2021-10-29 15:26:30|12915.9|12903.9|12914.7|12902.7|12915.9|12903.9|12914.7|12902.7|3
1635521200000|2021-10-29 15:26:40|12912.2|12900.2|12909.7|12897.7|12912.2|12900.2|12909.7|12897.7|10
1635521210000|2021-10-29 15:26:50|12910.9|12898.9|12910.9|12898.9|12910.9|12898.9|12910.9|12898.9|5
1635521220000|2021-10-29 15:27:00|12912.2|12900.2|12909.7|12897.7|12912.2|12900.2|12909.7|12897.7|6
1635521230000|2021-10-29 15:27:10|12910.9|12898.9|12909.7|12897.7|12910.9|12898.9|12909.7|12897.7|7
1635521240000|2021-10-29 15:27:20|||||||||4
1635521250000|2021-10-29 15:27:30|||||||||2
1635521260000|2021-10-29 15:27:40|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|1
1635521270000|2021-10-29 15:27:50|12918.4|12906.4|12919.6|12907.6|12919.6|12907.6|12917.1|12905.1|49
1635521280000|2021-10-29 15:28:00|12918.4|12906.4|12917.1|12905.1|12918.4|12906.4|12917.1|12905.1|9
1635521300000|2021-10-29 15:28:20|12917.2|12905.2|12919.6|12907.6|12919.6|12907.6|12917.2|12905.2|5
1635521310000|2021-10-29 15:28:30|||||||||2
1635521320000|2021-10-29 15:28:40|||||||||55
1635521340000|2021-10-29 15:29:00|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|11
1635521350000|2021-10-29 15:29:10|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|12918.4|12906.4|9
1635521360000|2021-10-29 15:29:20|12919.5|12907.5|12919.5|12907.5|12919.5|12907.5|12919.5|12907.5|15
1635521370000|2021-10-29 15:29:30|12918.3|12906.3|12917.1|12905.1|12919.5|12907.5|12917.1|12905.1|5
1635521380000|2021-10-29 15:29:40|12918.3|12906.3|12919.5|12907.5|12919.5|12907.5|12918.3|12906.3|1
1635521390000|2021-10-29 15:29:50|12918.3|12906.3|12919.5|12907.5|12919.5|12907.5|12918.3|12906.3|4
1635521400000|2021-10-29 15:30:00|12919.6|12907.6|12914.6|12902.6|12919.6|12907.6|12914.6|12902.6|49
1635521410000|2021-10-29 15:30:10|12912.1|12900.1|12913.4|12901.4|12913.4|12901.4|12912.1|12900.1|3
1635521420000|2021-10-29 15:30:20|12913.3|12901.3|12910.9|12898.9|12913.3|12901.3|12910.9|12898.9|11
1635521450000|2021-10-29 15:30:50|12912.1|12900.1|12910.9|12898.9|12912.1|12900.1|12910.9|12898.9|5
1635521460000|2021-10-29 15:31:00|12909.7|12897.7|12909.6|12897.6|12909.7|12897.7|12908.4|12896.4|3
1635521470000|2021-10-29 15:31:10|12907.2|12895.2|12908.4|12896.4|12908.4|12896.4|12907.2|12895.2|7
1635521480000|2021-10-29 15:31:20|||||||||1
1635521490000|2021-10-29 15:31:30|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|12907.2|12895.2|0
1635521500000|2021-10-29 15:31:40|||||||||1
1635521510000|2021-10-29 15:31:50|||||||||1
1635521520000|2021-10-29 15:32:00|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|12904.7|12892.7|5
1635521530000|2021-10-29 15:32:10|12905.9|12893.9|12904.7|12892.7|12907.1|12895.1|12904.7|12892.7|3
1635521540000|2021-10-29 15:32:20|||||||||4
1635521560000|2021-10-29 15:32:40|||||||||1
1635521570000|2021-10-29 15:32:50|||||||||1
1635521580000|2021-10-29 15:33:00|||||||||18
1635521590000|2021-10-29 15:33:10|12907.2|12895.2|12908.4|12896.4|12908.4|12896.4|12907.2|12895.2|8
1635521600000|2021-10-29 15:33:20|12909.6|12897.6|12909.7|12897.7|12909.7|12897.7|12908.4|12896.4|3
1635521610000|2021-10-29 15:33:30|12912.2|12900.2|12913.5|12901.5|12913.5|12901.5|12912.2|12900.2|11
1635521620000|2021-10-29 15:33:40|12913.4|12901.4|12914.7|12902.7|12914.7|12902.7|12912.2|12900.2|10
1635521630000|2021-10-29 15:33:50|12919.5|12907.5|12919.6|12907.6|12919.6|12907.6|12919.5|12907.5|24
1635521640000|2021-10-29 15:34:00|||||||||3
1635521650000|2021-10-29 15:34:10|12922.1|12910.1|12922.1|12910.1|12922.1|12910.1|12922.1|12910.1|25
1635521660000|2021-10-29 15:34:20|||||||||4
1635521670000|2021-10-29 15:34:30|||||||||14
1635521680000|2021-10-29 15:34:40|12924.6|12912.6|12922.1|12910.1|12924.6|12912.6|12922.1|12910.1|5
1635521690000|2021-10-29 15:34:50|||||||||3
1635521700000|2021-10-29 15:35:00|12919.6|12907.6|12917.1|12905.1|12919.6|12907.6|12917.1|12905.1|11
1635521710000|2021-10-29 15:35:10|12915.9|12903.9|12917.1|12905.1|12917.1|12905.1|12915.9|12903.9|14
1635521720000|2021-10-29 15:35:20|12918.4|12906.4|12920.9|12908.9|12920.9|12908.9|12918.4|12906.4|19
1635521730000|2021-10-29 15:35:30|12923.4|12911.4|12922.1|12910.1|12923.4|12911.4|12922.1|12910.1|4
1635521740000|2021-10-29 15:35:40|||||||||2
1635521760000|2021-10-29 15:36:00|12922|12910|12922|12910|12922|12910|12922|12910|4
1635521770000|2021-10-29 15:36:10|12922.1|12910.1|12922.1|12910.1|12922.1|12910.1|12922.1|12910.1|0
1635521780000|2021-10-29 15:36:20|12920.8|12908.8|12922.1|12910.1|12922.1|12910.1|12920.8|12908.8|5
1635521800000|2021-10-29 15:36:40|12922.2|12910.2|12924.6|12912.6|12924.6|12912.6|12922.2|12910.2|9
1635521830000|2021-10-29 15:37:10|12927.1|12915.1|12930.9|12918.9|12932.1|12920.1|12927.1|12915.1|43
1635521840000|2021-10-29 15:37:20|12932.1|12920.1|12932.1|12920.1|12933.3|12921.3|12932.1|12920.1|1
1635521850000|2021-10-29 15:37:30|12933.3|12921.3|12937.1|12925.1|12938.3|12926.3|12933.3|12921.3|16
1635521860000|2021-10-29 15:37:40|12938.3|12926.3|12942.1|12930.1|12942.1|12930.1|12938.3|12926.3|11
1635521870000|2021-10-29 15:37:50|12943.3|12931.3|12943.3|12931.3|12943.3|12931.3|12943.3|12931.3|9
1635521880000|2021-10-29 15:38:00|12942.1|12930.1|12942.1|12930.1|12942.1|12930.1|12942.1|12930.1|0
1635521890000|2021-10-29 15:38:10|12940.8|12928.8|12939.6|12927.6|12940.8|12928.8|12939.6|12927.6|7
1635521900000|2021-10-29 15:38:20|12942.1|12930.1|12943.3|12931.3|12944.6|12932.6|12942.1|12930.1|15
1635521910000|2021-10-29 15:38:30|12944.6|12932.6|12944.6|12932.6|12944.6|12932.6|12944.6|12932.6|1
1635521920000|2021-10-29 15:38:40|12943.4|12931.4|12943.3|12931.3|12943.4|12931.4|12943.3|12931.3|9
1635521930000|2021-10-29 15:38:50|12944.6|12932.6|12948.3|12936.3|12949.6|12937.6|12943.3|12931.3|17
1635521940000|2021-10-29 15:39:00|12947.1|12935.1|12949.6|12937.6|12949.6|12937.6|12947.1|12935.1|14
1635521950000|2021-10-29 15:39:10|12948.4|12936.4|12948.4|12936.4|12948.4|12936.4|12948.4|12936.4|5
1635521960000|2021-10-29 15:39:20|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|9
1635521970000|2021-10-29 15:39:30|12953.4|12941.4|12955.9|12943.9|12955.9|12943.9|12953.4|12941.4|24
1635521980000|2021-10-29 15:39:40|12954.6|12942.6|12954.6|12942.6|12955.9|12943.9|12954.6|12942.6|2
1635521990000|2021-10-29 15:39:50|||||||||1
1635522000000|2021-10-29 15:40:00|12955.9|12943.9|12954.6|12942.6|12957.1|12945.1|12954.6|12942.6|4
1635522010000|2021-10-29 15:40:10|12953.4|12941.4|12952.1|12940.1|12953.4|12941.4|12952.1|12940.1|9
1635522020000|2021-10-29 15:40:20|12950.9|12938.9|12950.9|12938.9|12950.9|12938.9|12950.9|12938.9|14
1635522030000|2021-10-29 15:40:30|12950.8|12938.8|12953.4|12941.4|12953.4|12941.4|12949.6|12937.6|20
1635522040000|2021-10-29 15:40:40|12952.1|12940.1|12949.6|12937.6|12952.1|12940.1|12949.6|12937.6|1
1635522050000|2021-10-29 15:40:50|12950.8|12938.8|12950.9|12938.9|12950.9|12938.9|12950.8|12938.8|0
1635522060000|2021-10-29 15:41:00|12952.1|12940.1|12949.6|12937.6|12952.1|12940.1|12949.5|12937.5|4
1635522070000|2021-10-29 15:41:10|12950.8|12938.8|12949.6|12937.6|12950.8|12938.8|12949.6|12937.6|3
1635522080000|2021-10-29 15:41:20|12950.8|12938.8|12950.8|12938.8|12950.8|12938.8|12950.8|12938.8|1
1635522090000|2021-10-29 15:41:30|12949.6|12937.6|12950.8|12938.8|12950.8|12938.8|12949.6|12937.6|5
1635522100000|2021-10-29 15:41:40|12949.6|12937.6|12949.6|12937.6|12949.6|12937.6|12949.6|12937.6|4
1635522110000|2021-10-29 15:41:50|12948.3|12936.3|12945.8|12933.8|12948.3|12936.3|12944.5|12932.5|25
1635522120000|2021-10-29 15:42:00|12947|12935|12947.1|12935.1|12947.1|12935.1|12947|12935|1
1635522140000|2021-10-29 15:42:20|12945.8|12933.8|12944.6|12932.6|12947.1|12935.1|12944.6|12932.6|16
1635522150000|2021-10-29 15:42:30|||||||||1
1635522160000|2021-10-29 15:42:40|12943.4|12931.4|12942.1|12930.1|12943.4|12931.4|12942.1|12930.1|5
1635522170000|2021-10-29 15:42:50|12944.6|12932.6|12945.8|12933.8|12945.8|12933.8|12944.6|12932.6|4
1635522180000|2021-10-29 15:43:00|12944.6|12932.6|12947.1|12935.1|12947.1|12935.1|12944.6|12932.6|12
1635522190000|2021-10-29 15:43:10|12945.8|12933.8|12947.1|12935.1|12947.1|12935.1|12945.8|12933.8|3
1635522200000|2021-10-29 15:43:20|12950.8|12938.8|12952.1|12940.1|12952.1|12940.1|12949.6|12937.6|13
1635522210000|2021-10-29 15:43:30|12950.8|12938.8|12949.6|12937.6|12952.1|12940.1|12949.6|12937.6|4
1635522220000|2021-10-29 15:43:40|12950.8|12938.8|12950.8|12938.8|12950.8|12938.8|12950.8|12938.8|5
1635522240000|2021-10-29 15:44:00|12949.6|12937.6|12947.1|12935.1|12949.6|12937.6|12947.1|12935.1|5
1635522250000|2021-10-29 15:44:10|12948.3|12936.3|12949.6|12937.6|12949.6|12937.6|12948.3|12936.3|75
1635522260000|2021-10-29 15:44:20|12952.1|12940.1|12954.6|12942.6|12954.6|12942.6|12952.1|12940.1|12
1635522270000|2021-10-29 15:44:30|12953.3|12941.3|12954.6|12942.6|12954.6|12942.6|12953.3|12941.3|4
1635522280000|2021-10-29 15:44:40|12953.3|12941.3|12953.3|12941.3|12953.3|12941.3|12953.3|12941.3|1
1635522290000|2021-10-29 15:44:50|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|46
1635522300000|2021-10-29 15:45:00|12949.6|12937.6|12952.1|12940.1|12952.1|12940.1|12949.6|12937.6|34
1635522310000|2021-10-29 15:45:10|||||||||1
1635522330000|2021-10-29 15:45:30|12949.6|12937.6|12954.6|12942.6|12954.6|12942.6|12949.6|12937.6|13
1635522340000|2021-10-29 15:45:40|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|12952.1|12940.1|3
1635522350000|2021-10-29 15:45:50|||||||||2
1635522360000|2021-10-29 15:46:00|12952|12940|12947.1|12935.1|12952|12940|12947.1|12935.1|27
1635522370000|2021-10-29 15:46:10|12949.6|12937.6|12949.5|12937.5|12949.6|12937.6|12949.5|12937.5|2
1635522380000|2021-10-29 15:46:20|12949.6|12937.6|12954.6|12942.6|12954.6|12942.6|12949.6|12937.6|5
1635522390000|2021-10-29 15:46:30|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|4
1635522400000|2021-10-29 15:46:40|12954.6|12942.6|12954.6|12942.6|12954.6|12942.6|12954.6|12942.6|0
1635522410000|2021-10-29 15:46:50|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|12954.5|12942.5|5
1635522420000|2021-10-29 15:47:00|12957|12945|12957|12945|12957|12945|12957|12945|6
1635522430000|2021-10-29 15:47:10|12955.8|12943.8|12955.8|12943.8|12955.8|12943.8|12955.8|12943.8|6
1635522440000|2021-10-29 15:47:20|12957|12945|12959.5|12947.5|12959.5|12947.5|12957|12945|23
1635522450000|2021-10-29 15:47:30|12958.3|12946.3|12958.3|12946.3|12958.3|12946.3|12958.3|12946.3|5
1635522460000|2021-10-29 15:47:40|12957|12945|12959.5|12947.5|12959.5|12947.5|12957|12945|3
1635522470000|2021-10-29 15:47:50|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|12960.8|12948.8|4
1635522480000|2021-10-29 15:48:00|12959.6|12947.6|12958.3|12946.3|12959.6|12947.6|12958.3|12946.3|5
1635522490000|2021-10-29 15:48:10|||||||||1
1635522500000|2021-10-29 15:48:20|12959.5|12947.5|12962.1|12950.1|12962.1|12950.1|12959.5|12947.5|17
1635522510000|2021-10-29 15:48:30|12964.5|12952.5|12967.1|12955.1|12967.1|12955.1|12963.3|12951.3|10
1635522520000|2021-10-29 15:48:40|12967|12955|12967.1|12955.1|12967.1|12955.1|12967|12955|5
1635522530000|2021-10-29 15:48:50|||||||||6
1635522540000|2021-10-29 15:49:00|12967|12955|12967.1|12955.1|12968.3|12956.3|12967|12955|4
1635522550000|2021-10-29 15:49:10|12969.5|12957.5|12969.5|12957.5|12969.5|12957.5|12969.5|12957.5|17
1635522560000|2021-10-29 15:49:20|||||||||3
1635522570000|2021-10-29 15:49:30|12974.5|12962.5|12977|12965|12977|12965|12974.5|12962.5|9
1635522580000|2021-10-29 15:49:40|12973.2|12961.2|12972|12960|12973.2|12961.2|12972|12960|18
1635522590000|2021-10-29 15:49:50|||||||||25
1635522600000|2021-10-29 15:50:00|12967|12955|12967|12955|12967|12955|12967|12955|7
1635522610000|2021-10-29 15:50:10|12966.9|12954.9|12964.5|12952.5|12966.9|12954.9|12964.5|12952.5|45
1635522620000|2021-10-29 15:50:20|12963.2|12951.2|12967|12955|12967|12955|12962|12950|28
1635522630000|2021-10-29 15:50:30|||||||||7
1635522670000|2021-10-29 15:51:10|12964.6|12952.6|12964.6|12952.6|12964.6|12952.6|12964.5|12952.5|7
1635522690000|2021-10-29 15:51:30|12965.8|12953.8|12965.9|12953.9|12967.1|12955.1|12965.8|12953.8|7
1635522700000|2021-10-29 15:51:40|12969.6|12957.6|12969.6|12957.6|12969.6|12957.6|12969.6|12957.6|15
1635522720000|2021-10-29 15:52:00|||||||||6
1635522730000|2021-10-29 15:52:10|12969.5|12957.5|12969.6|12957.6|12969.6|12957.6|12969.5|12957.5|26
1635522740000|2021-10-29 15:52:20|12969.5|12957.5|12965.8|12953.8|12969.5|12957.5|12965.7|12953.7|7
1635522750000|2021-10-29 15:52:30|12967|12955|12964.5|12952.5|12967|12955|12964.5|12952.5|0
1635522760000|2021-10-29 15:52:40|||||||||6
1635522770000|2021-10-29 15:52:50|12962|12950|12963.3|12951.3|12963.3|12951.3|12962|12950|6
1635522780000|2021-10-29 15:53:00|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|0
1635522810000|2021-10-29 15:53:30|||||||||3
1635522830000|2021-10-29 15:53:50|12962.1|12950.1|12962.1|12950.1|12962.1|12950.1|12962.1|12950.1|14
1635522840000|2021-10-29 15:54:00|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|12963.3|12951.3|9
1635522850000|2021-10-29 15:54:10|12963.2|12951.2|12962|12950|12963.2|12951.2|12962|12950|1
1635522860000|2021-10-29 15:54:20|12963.2|12951.2|12965.8|12953.8|12965.8|12953.8|12963.2|12951.2|8
1635522890000|2021-10-29 15:54:50|12967|12955|12967|12955|12967|12955|12967|12955|1
1635522900000|2021-10-29 15:55:00|12964.5|12952.5|12959.5|12947.5|12964.5|12952.5|12959.5|12947.5|12
1635522910000|2021-10-29 15:55:10|12960.8|12948.8|12962|12950|12962|12950|12959.6|12947.6|27
1635522920000|2021-10-29 15:55:20|||||||||1
1635522930000|2021-10-29 15:55:30|12959.5|12947.5|12960.7|12948.7|12960.7|12948.7|12959.5|12947.5|2
1635522940000|2021-10-29 15:55:40|12959.5|12947.5|12964.5|12952.5|12964.5|12952.5|12959.5|12947.5|15
1635522950000|2021-10-29 15:55:50|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|12964.5|12952.5|7
1635522960000|2021-10-29 15:56:00|12964.6|12952.6|12965.7|12953.7|12965.7|12953.7|12964.5|12952.5|2
1635522970000|2021-10-29 15:56:10|12965.8|12953.8|12964.5|12952.5|12965.8|12953.8|12964.5|12952.5|6
1635522980000|2021-10-29 15:56:20|12965.8|12953.8|12963.3|12951.3|12965.8|12953.8|12963.3|12951.3|10
1635522990000|2021-10-29 15:56:30|12962.1|12950.1|12963.3|12951.3|12963.3|12951.3|12962.1|12950.1|1
1635523000000|2021-10-29 15:56:40|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12963.3|12951.3|4
1635523010000|2021-10-29 15:56:50|12967|12955|12965.8|12953.8|12967|12955|12965.8|12953.8|11
1635523020000|2021-10-29 15:57:00|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|1
1635523030000|2021-10-29 15:57:10|12962|12950|12964.5|12952.5|12964.5|12952.5|12962|12950|3
1635523040000|2021-10-29 15:57:20|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|9
1635523050000|2021-10-29 15:57:30|12967|12955|12965.8|12953.8|12967|12955|12965.8|12953.8|3
1635523060000|2021-10-29 15:57:40|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|0
1635523070000|2021-10-29 15:57:50|12963.3|12951.3|12962|12950|12963.3|12951.3|12962|12950|5
1635523080000|2021-10-29 15:58:00|12965.7|12953.7|12965.8|12953.8|12965.8|12953.8|12965.7|12953.7|6
1635523090000|2021-10-29 15:58:10|12967|12955|12965.8|12953.8|12967|12955|12965.8|12953.8|1
1635523120000|2021-10-29 15:58:40|12964.5|12952.5|12965.8|12953.8|12965.8|12953.8|12964.5|12952.5|0
1635523130000|2021-10-29 15:58:50|||||||||1
1635523140000|2021-10-29 15:59:00|12967|12955|12970.7|12958.7|12971.9|12959.9|12967|12955|9
1635523150000|2021-10-29 15:59:10|12969.5|12957.5|12969.5|12957.5|12970.7|12958.7|12969.5|12957.5|1
1635523160000|2021-10-29 15:59:20|12968.2|12956.2|12968.2|12956.2|12968.3|12956.3|12968.2|12956.2|4
1635523170000|2021-10-29 15:59:30|12968.3|12956.3|12968.3|12956.3|12970.7|12958.7|12968.3|12956.3|9
1635523180000|2021-10-29 15:59:40|12968.2|12956.2|12967|12955|12968.3|12956.3|12967|12955|2
1635523190000|2021-10-29 15:59:50|12968.2|12956.2|12964.5|12952.5|12969.5|12957.5|12964.5|12952.5|16
1635523200000|2021-10-29 16:00:00|12965.7|12953.7|12967|12955|12967|12955|12965.7|12953.7|7
1635523210000|2021-10-29 16:00:10|12969.5|12957.5|12972|12960|12972|12960|12969.5|12957.5|13
1635523220000|2021-10-29 16:00:20|12969.5|12957.5|12969.5|12957.5|12969.5|12957.5|12969.5|12957.5|2
1635523230000|2021-10-29 16:00:30|12968.3|12956.3|12968.3|12956.3|12968.3|12956.3|12968.3|12956.3|0
1635523240000|2021-10-29 16:00:40|12967|12955|12967|12955|12967|12955|12967|12955|3
1635523250000|2021-10-29 16:00:50|12964.5|12952.5|12965.7|12953.7|12965.7|12953.7|12964.5|12952.5|21
1635523260000|2021-10-29 16:01:00|12967|12955|12964.5|12952.5|12967|12955|12964.5|12952.5|3
1635523270000|2021-10-29 16:01:10|12962|12950|12962|12950|12963.2|12951.2|12962|12950|3
1635523280000|2021-10-29 16:01:20|12963.3|12951.3|12962|12950|12964.5|12952.5|12962|12950|11
1635523290000|2021-10-29 16:01:30|12960.7|12948.7|12963.2|12951.2|12963.2|12951.2|12960.7|12948.7|5
1635523300000|2021-10-29 16:01:40|12962|12950|12962|12950|12963.3|12951.3|12962|12950|0
1635523310000|2021-10-29 16:01:50|12963.2|12951.2|12963.2|12951.2|12963.2|12951.2|12963.2|12951.2|4
1635523320000|2021-10-29 16:02:00|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|0
1635523330000|2021-10-29 16:02:10|12964.4|12952.4|12968.2|12956.2|12968.2|12956.2|12962|12950|9
1635523340000|2021-10-29 16:02:20|12965.7|12953.7|12964.5|12952.5|12965.8|12953.8|12963.3|12951.3|10
1635523360000|2021-10-29 16:02:40|12962|12950|12962|12950|12962|12950|12962|12950|5
1635523370000|2021-10-29 16:02:50|12963.3|12951.3|12967|12955|12967|12955|12963.3|12951.3|6
1635523380000|2021-10-29 16:03:00|||||||||1
1635523400000|2021-10-29 16:03:20|12968.3|12956.3|12969.5|12957.5|12969.5|12957.5|12968.3|12956.3|2
1635523420000|2021-10-29 16:03:40|12972|12960|12972|12960|12972|12960|12972|12960|18
1635523430000|2021-10-29 16:03:50|||||||||1
1635523440000|2021-10-29 16:04:00|12970.8|12958.8|12972|12960|12972|12960|12970.8|12958.8|17
1635523450000|2021-10-29 16:04:10|12970.8|12958.8|12972|12960|12972|12960|12970.8|12958.8|7
1635523470000|2021-10-29 16:04:30|12970.7|12958.7|12972|12960|12972|12960|12970.7|12958.7|8
1635523480000|2021-10-29 16:04:40|12970.8|12958.8|12969.5|12957.5|12970.8|12958.8|12969.5|12957.5|11
1635523490000|2021-10-29 16:04:50|12968.2|12956.2|12967|12955|12968.2|12956.2|12967|12955|3
1635523500000|2021-10-29 16:05:00|12969.5|12957.5|12969.5|12957.5|12969.5|12957.5|12969.5|12957.5|7
1635523510000|2021-10-29 16:05:10|12969.6|12957.6|12972|12960|12972|12960|12969.6|12957.6|13
1635523530000|2021-10-29 16:05:30|12969.5|12957.5|12970.7|12958.7|12970.7|12958.7|12969.5|12957.5|5
1635523540000|2021-10-29 16:05:40|12969.5|12957.5|12969.5|12957.5|12970.7|12958.7|12969.5|12957.5|7
1635523550000|2021-10-29 16:05:50|12968.2|12956.2|12967|12955|12968.2|12956.2|12967|12955|8
1635523560000|2021-10-29 16:06:00|12965.8|12953.8|12967|12955|12967|12955|12965.7|12953.7|4
1635523570000|2021-10-29 16:06:10|12964.6|12952.6|12964.6|12952.6|12965.8|12953.8|12964.6|12952.6|4
1635523580000|2021-10-29 16:06:20|12969.5|12957.5|12969.5|12957.5|12969.5|12957.5|12969.5|12957.5|25
1635523590000|2021-10-29 16:06:30|||||||||1
1635523600000|2021-10-29 16:06:40|12968.2|12956.2|12968.2|12956.2|12968.2|12956.2|12968.2|12956.2|5
1635523610000|2021-10-29 16:06:50|||||||||1
1635523620000|2021-10-29 16:07:00|12969.5|12957.5|12965.8|12953.8|12969.5|12957.5|12965.7|12953.7|2
1635523630000|2021-10-29 16:07:10|12965.7|12953.7|12964.5|12952.5|12967|12955|12964.5|12952.5|1
1635523640000|2021-10-29 16:07:20|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|12965.8|12953.8|6
1635523660000|2021-10-29 16:07:40|||||||||2
1635523670000|2021-10-29 16:07:50|12967|12955|12967|12955|12967|12955|12967|12955|2
1635523680000|2021-10-29 16:08:00|12965.8|12953.8|12967|12955|12967|12955|12965.8|12953.8|6
1635523700000|2021-10-29 16:08:20|12965.8|12953.8|12967|12955|12967|12955|12964.5|12952.5|9
1635523710000|2021-10-29 16:08:30|12965.8|12953.8|12964.5|12952.5|12965.8|12953.8|12964.5|12952.5|3
1635523720000|2021-10-29 16:08:40|12962|12950|12967|12955|12967|12955|12962|12950|23
1635523730000|2021-10-29 16:08:50|12965.8|12953.8|12964.5|12952.5|12965.8|12953.8|12964.5|12952.5|0
1635523740000|2021-10-29 16:09:00|12967|12955|12967|12955|12967|12955|12967|12955|14
1635523750000|2021-10-29 16:09:10|||||||||1
1635523760000|2021-10-29 16:09:20|||||||||2
1635523770000|2021-10-29 16:09:30|||||||||7
1635523780000|2021-10-29 16:09:40|||||||||2
1635523790000|2021-10-29 16:09:50|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|10
1635523800000|2021-10-29 16:10:00|||||||||4
1635523810000|2021-10-29 16:10:10|12964.4|12952.4|12964.4|12952.4|12964.5|12952.5|12964.4|12952.4|2
1635523820000|2021-10-29 16:10:20|12964.5|12952.5|12963.2|12951.2|12964.5|12952.5|12963.2|12951.2|3
1635523830000|2021-10-29 16:10:30|12962|12950|12962|12950|12964.5|12952.5|12962|12950|5
1635523840000|2021-10-29 16:10:40|12961.9|12949.9|12960.7|12948.7|12961.9|12949.9|12959.5|12947.5|5
1635523850000|2021-10-29 16:10:50|||||||||1
1635523860000|2021-10-29 16:11:00|12959.5|12947.5|12959.5|12947.5|12960.7|12948.7|12959.5|12947.5|1
1635523870000|2021-10-29 16:11:10|||||||||3
1635523880000|2021-10-29 16:11:20|12960.7|12948.7|12959.5|12947.5|12960.7|12948.7|12959.5|12947.5|3
1635523890000|2021-10-29 16:11:30|||||||||1
1635523900000|2021-10-29 16:11:40|12963.2|12951.2|12963.2|12951.2|12963.2|12951.2|12963.2|12951.2|16
1635523910000|2021-10-29 16:11:50|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|3
1635523920000|2021-10-29 16:12:00|12962|12950|12962|12950|12962|12950|12962|12950|5
1635523930000|2021-10-29 16:12:10|12963.2|12951.2|12963.2|12951.2|12963.2|12951.2|12963.2|12951.2|4
1635523940000|2021-10-29 16:12:20|12962|12950|12962|12950|12962|12950|12962|12950|0
1635523950000|2021-10-29 16:12:30|12959.5|12947.5|12960.7|12948.7|12960.7|12948.7|12959.5|12947.5|5
1635523960000|2021-10-29 16:12:40|12959.5|12947.5|12959.5|12947.5|12960.7|12948.7|12959.5|12947.5|2
1635523970000|2021-10-29 16:12:50|12962|12950|12962|12950|12962|12950|12960.7|12948.7|7
1635523980000|2021-10-29 16:13:00|12960.7|12948.7|12960.7|12948.7|12960.7|12948.7|12960.7|12948.7|8
1635523990000|2021-10-29 16:13:10|||||||||2
1635524000000|2021-10-29 16:13:20|12959.5|12947.5|12960.7|12948.7|12960.7|12948.7|12959.5|12947.5|11
1635524010000|2021-10-29 16:13:30|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|1
1635524030000|2021-10-29 16:13:50|12960.7|12948.7|12960.7|12948.7|12960.7|12948.7|12960.7|12948.7|6
1635524040000|2021-10-29 16:14:00|12962|12950|12960.7|12948.7|12962|12950|12960.7|12948.7|7
1635524050000|2021-10-29 16:14:10|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|12959.5|12947.5|0
1635524060000|2021-10-29 16:14:20|||||||||1
1635524070000|2021-10-29 16:14:30|12960.7|12948.7|12959.5|12947.5|12960.7|12948.7|12959.5|12947.5|28
1635524080000|2021-10-29 16:14:40|12957.1|12945.1|12958.3|12946.3|12958.3|12946.3|12957.1|12945.1|3
1635524090000|2021-10-29 16:14:50|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|7
1635524100000|2021-10-29 16:15:00|||||||||1
1635524110000|2021-10-29 16:15:10|12957|12945|12954.6|12942.6|12957|12945|12954.6|12942.6|12
1635524120000|2021-10-29 16:15:20|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|5
1635524130000|2021-10-29 16:15:30|12954.6|12942.6|12954.6|12942.6|12954.6|12942.6|12954.6|12942.6|7
1635524140000|2021-10-29 16:15:40|||||||||2
1635524160000|2021-10-29 16:16:00|12953.4|12941.4|12953.4|12941.4|12954.6|12942.6|12953.4|12941.4|2
1635524170000|2021-10-29 16:16:10|12954.6|12942.6|12954.6|12942.6|12954.6|12942.6|12953.4|12941.4|5
1635524180000|2021-10-29 16:16:20|||||||||2
1635524190000|2021-10-29 16:16:30|||||||||4
1635524200000|2021-10-29 16:16:40|||||||||2
1635524210000|2021-10-29 16:16:50|||||||||1
1635524220000|2021-10-29 16:17:00|||||||||1
1635524230000|2021-10-29 16:17:10|12953.4|12941.4|12954.6|12942.6|12954.6|12942.6|12953.4|12941.4|4
1635524240000|2021-10-29 16:17:20|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|3
1635524250000|2021-10-29 16:17:30|12952.2|12940.2|12954.6|12942.6|12954.6|12942.6|12952.2|12940.2|2
1635524260000|2021-10-29 16:17:40|12957.1|12945.1|12955.9|12943.9|12957.1|12945.1|12955.9|12943.9|3
1635524270000|2021-10-29 16:17:50|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|12957.1|12945.1|1
1635524280000|2021-10-29 16:18:00|12955.9|12943.9|12958.4|12946.4|12958.4|12946.4|12955.9|12943.9|2
1635524290000|2021-10-29 16:18:10|12959.6|12947.6|12959.6|12947.6|12959.6|12947.6|12959.6|12947.6|0
1635524300000|2021-10-29 16:18:20|12958.4|12946.4|12958.4|12946.4|12958.4|12946.4|12958.4|12946.4|4
1635524310000|2021-10-29 16:18:30|12959.6|12947.6|12963.4|12951.4|12963.4|12951.4|12959.6|12947.6|13
1635524320000|2021-10-29 16:18:40|12964.6|12952.6|12963.4|12951.4|12964.6|12952.6|12963.4|12951.4|1
1635524330000|2021-10-29 16:18:50|12962.1|12950.1|12962.1|12950.1|12962.1|12950.1|12962.1|12950.1|0
1635524350000|2021-10-29 16:19:10|||||||||3
1635524360000|2021-10-29 16:19:20|||||||||1
1635524370000|2021-10-29 16:19:30|||||||||3
1635524390000|2021-10-29 16:19:50|12959.6|12947.6|12960.9|12948.9|12962.1|12950.1|12959.6|12947.6|13
1635524400000|2021-10-29 16:20:00|12959.7|12947.7|12960.9|12948.9|12960.9|12948.9|12959.7|12947.7|2
1635524410000|2021-10-29 16:20:10|12962.1|12950.1|12962.1|12950.1|12964.6|12952.6|12962.1|12950.1|3
1635524420000|2021-10-29 16:20:20|12962.2|12950.2|12953.4|12941.4|12963.4|12951.4|12953.4|12941.4|33
1635524430000|2021-10-29 16:20:30|12955.9|12943.9|12955.9|12943.9|12955.9|12943.9|12955.9|12943.9|3
1635524440000|2021-10-29 16:20:40|12954.7|12942.7|12955.9|12943.9|12955.9|12943.9|12954.7|12942.7|1
1635524460000|2021-10-29 16:21:00|12954.6|12942.6|12955.9|12943.9|12957.2|12945.2|12954.6|12942.6|4
1635524470000|2021-10-29 16:21:10|12954.7|12942.7|12954.7|12942.7|12954.7|12942.7|12954.7|12942.7|0
1635524500000|2021-10-29 16:21:40|12953.4|12941.4|12952.2|12940.2|12953.4|12941.4|12952.2|12940.2|5
1635524530000|2021-10-29 16:22:10|||||||||1
1635524540000|2021-10-29 16:22:20|||||||||3
1635524560000|2021-10-29 16:22:40|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|12953.4|12941.4|17
1635524570000|2021-10-29 16:22:50|12952.2|12940.2|12952.2|12940.2|12952.2|12940.2|12952.2|12940.2|5
1635524580000|2021-10-29 16:23:00|12948.4|12936.4|12948.4|12936.4|12948.4|12936.4|12947.2|12935.2|20
1635524590000|2021-10-29 16:23:10|12947.2|12935.2|12947.2|12935.2|12948.4|12936.4|12947.2|12935.2|2
1635524620000|2021-10-29 16:23:40|||||||||2
1635524630000|2021-10-29 16:23:50|||||||||5
1635524640000|2021-10-29 16:24:00|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12944.7|12932.7|12
1635524650000|2021-10-29 16:24:10|||||||||2
1635524660000|2021-10-29 16:24:20|12942.2|12930.2|12942.2|12930.2|12942.2|12930.2|12942.2|12930.2|8
1635524670000|2021-10-29 16:24:30|||||||||1
1635524680000|2021-10-29 16:24:40|||||||||3
1635524690000|2021-10-29 16:24:50|||||||||2
1635524700000|2021-10-29 16:25:00|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|12939.8|12927.8|6
1635524710000|2021-10-29 16:25:10|12942.2|12930.2|12942.2|12930.2|12942.2|12930.2|12942.2|12930.2|5
1635524720000|2021-10-29 16:25:20|12941|12929|12941|12929|12941|12929|12941|12929|7
1635524740000|2021-10-29 16:25:40|12939.8|12927.8|12939.7|12927.7|12939.8|12927.8|12939.7|12927.7|2
1635524750000|2021-10-29 16:25:50|||||||||3
1635524760000|2021-10-29 16:26:00|||||||||4
1635524770000|2021-10-29 16:26:10|||||||||2
1635524780000|2021-10-29 16:26:20|12939.8|12927.8|12938.5|12926.5|12939.8|12927.8|12938.5|12926.5|1
1635524810000|2021-10-29 16:26:50|12937.3|12925.3|12937.3|12925.3|12937.3|12925.3|12937.3|12925.3|2
1635524820000|2021-10-29 16:27:00|12938.5|12926.5|12939.8|12927.8|12939.8|12927.8|12938.5|12926.5|11
1635524830000|2021-10-29 16:27:10|12942.3|12930.3|12942.3|12930.3|12942.3|12930.3|12942.3|12930.3|12
1635524840000|2021-10-29 16:27:20|12942.2|12930.2|12939.8|12927.8|12942.3|12930.3|12939.8|12927.8|6
1635524850000|2021-10-29 16:27:30|||||||||2
1635524860000|2021-10-29 16:27:40|12938.5|12926.5|12938.5|12926.5|12938.5|12926.5|12938.5|12926.5|1
1635524870000|2021-10-29 16:27:50|||||||||1
1635524880000|2021-10-29 16:28:00|12937.3|12925.3|12937.3|12925.3|12937.3|12925.3|12937.3|12925.3|2
1635524890000|2021-10-29 16:28:10|12937.2|12925.2|12937.3|12925.3|12937.3|12925.3|12936|12924|7
1635524900000|2021-10-29 16:28:20|12937.2|12925.2|12936|12924|12937.2|12925.2|12936|12924|1
1635524910000|2021-10-29 16:28:30|12937.3|12925.3|12937.3|12925.3|12937.3|12925.3|12937.3|12925.3|0
1635524920000|2021-10-29 16:28:40|12934.8|12922.8|12934.8|12922.8|12936|12924|12934.8|12922.8|3
1635524930000|2021-10-29 16:28:50|||||||||2
1635524940000|2021-10-29 16:29:00|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|12933.5|12921.5|1
1635524950000|2021-10-29 16:29:10|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|4
1635524960000|2021-10-29 16:29:20|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|10
1635524980000|2021-10-29 16:29:40|||||||||14
1635524990000|2021-10-29 16:29:50|||||||||2
1635525000000|2021-10-29 16:30:00|12928.6|12916.6|12928.6|12916.6|12928.6|12916.6|12928.6|12916.6|1
1635525010000|2021-10-29 16:30:10|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|4
1635525020000|2021-10-29 16:30:20|||||||||3
1635525030000|2021-10-29 16:30:30|12928.6|12916.6|12928.6|12916.6|12928.6|12916.6|12928.6|12916.6|2
1635525040000|2021-10-29 16:30:40|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|2
1635525050000|2021-10-29 16:30:50|||||||||2
1635525060000|2021-10-29 16:31:00|||||||||4
1635525070000|2021-10-29 16:31:10|||||||||24
1635525080000|2021-10-29 16:31:20|||||||||1
1635525090000|2021-10-29 16:31:30|||||||||1
1635525100000|2021-10-29 16:31:40|||||||||6
1635525110000|2021-10-29 16:31:50|||||||||2
1635525120000|2021-10-29 16:32:00|12932.2|12920.2|12931|12919|12932.2|12920.2|12931|12919|4
1635525130000|2021-10-29 16:32:10|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|12929.8|12917.8|1
1635525150000|2021-10-29 16:32:30|12929.7|12917.7|12929.8|12917.8|12929.8|12917.8|12929.7|12917.7|7
1635525160000|2021-10-29 16:32:40|||||||||6
1635525170000|2021-10-29 16:32:50|||||||||4
1635525180000|2021-10-29 16:33:00|||||||||3
1635525190000|2021-10-29 16:33:10|||||||||3
1635525200000|2021-10-29 16:33:20|||||||||4
1635525210000|2021-10-29 16:33:30|||||||||2
1635525220000|2021-10-29 16:33:40|||||||||3
1635525230000|2021-10-29 16:33:50|||||||||2
1635525240000|2021-10-29 16:34:00|||||||||1
1635525260000|2021-10-29 16:34:20|12932.2|12920.2|12932.3|12920.3|12932.3|12920.3|12932.2|12920.2|8
1635525270000|2021-10-29 16:34:30|||||||||3
1635525280000|2021-10-29 16:34:40|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|13
1635525290000|2021-10-29 16:34:50|||||||||12
1635525300000|2021-10-29 16:35:00|||||||||4
1635525310000|2021-10-29 16:35:10|12933.5|12921.5|12932.3|12920.3|12934.7|12922.7|12932.3|12920.3|5
1635525320000|2021-10-29 16:35:20|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1635525330000|2021-10-29 16:35:30|||||||||2
1635525340000|2021-10-29 16:35:40|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|5
1635525350000|2021-10-29 16:35:50|12932.2|12920.2|12931|12919|12932.2|12920.2|12931|12919|4
1635525360000|2021-10-29 16:36:00|12929.8|12917.8|12931|12919|12931|12919|12929.8|12917.8|5
1635525370000|2021-10-29 16:36:10|12929.8|12917.8|12931|12919|12931|12919|12929.8|12917.8|2
1635525380000|2021-10-29 16:36:20|||||||||1
1635525390000|2021-10-29 16:36:30|||||||||1
1635525420000|2021-10-29 16:37:00|||||||||5
1635525430000|2021-10-29 16:37:10|12929.7|12917.7|12931|12919|12931|12919|12929.7|12917.7|16
1635525440000|2021-10-29 16:37:20|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|0
1635525460000|2021-10-29 16:37:40|||||||||1
1635525470000|2021-10-29 16:37:50|||||||||1
1635525480000|2021-10-29 16:38:00|||||||||2
1635525500000|2021-10-29 16:38:20|12932.2|12920.2|12929.7|12917.7|12932.2|12920.2|12929.7|12917.7|11
1635525510000|2021-10-29 16:38:30|||||||||1
1635525520000|2021-10-29 16:38:40|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|29
1635525540000|2021-10-29 16:39:00|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|0
1635525550000|2021-10-29 16:39:10|12930.9|12918.9|12932.1|12920.1|12932.1|12920.1|12930.9|12918.9|4
1635525560000|2021-10-29 16:39:20|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|12930.9|12918.9|1
1635525580000|2021-10-29 16:39:40|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|11
1635525590000|2021-10-29 16:39:50|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|20
1635525600000|2021-10-29 16:40:00|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|5
1635525610000|2021-10-29 16:40:10|||||||||6
1635525620000|2021-10-29 16:40:20|||||||||1
1635525630000|2021-10-29 16:40:30|12930.9|12918.9|12932.1|12920.1|12932.1|12920.1|12930.9|12918.9|2
1635525640000|2021-10-29 16:40:40|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|1
1635525650000|2021-10-29 16:40:50|12929.6|12917.6|12930.9|12918.9|12932.1|12920.1|12929.6|12917.6|19
1635525660000|2021-10-29 16:41:00|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|12932.1|12920.1|4
1635525670000|2021-10-29 16:41:10|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|12934.6|12922.6|6
1635525680000|2021-10-29 16:41:20|||||||||8
1635525700000|2021-10-29 16:41:40|12932.1|12920.1|12930.9|12918.9|12932.1|12920.1|12930.9|12918.9|11
1635525710000|2021-10-29 16:41:50|12932.1|12920.1|12930.9|12918.9|12932.1|12920.1|12930.9|12918.9|0
1635525720000|2021-10-29 16:42:00|12932.1|12920.1|12933.4|12921.4|12933.4|12921.4|12932.1|12920.1|3
1635525730000|2021-10-29 16:42:10|12934.6|12922.6|12933.4|12921.4|12934.6|12922.6|12933.4|12921.4|1
1635525740000|2021-10-29 16:42:20|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1635525750000|2021-10-29 16:42:30|12932.1|12920.1|12931|12919|12932.1|12920.1|12931|12919|8
1635525760000|2021-10-29 16:42:40|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|0
1635525770000|2021-10-29 16:42:50|||||||||1
1635525780000|2021-10-29 16:43:00|12931|12919|12931|12919|12931|12919|12931|12919|3
1635525790000|2021-10-29 16:43:10|12929.8|12917.8|12931|12919|12931|12919|12929.8|12917.8|3
1635525810000|2021-10-29 16:43:30|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|12929.7|12917.7|1
1635525820000|2021-10-29 16:43:40|12930.9|12918.9|12929.7|12917.7|12931|12919|12929.7|12917.7|1
1635525840000|2021-10-29 16:44:00|||||||||1
1635525850000|2021-10-29 16:44:10|||||||||3
1635525860000|2021-10-29 16:44:20|||||||||7
1635525870000|2021-10-29 16:44:30|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|7
1635525880000|2021-10-29 16:44:40|||||||||2
1635525910000|2021-10-29 16:45:10|12931|12919|12929.7|12917.7|12931|12919|12929.7|12917.7|5
1635525920000|2021-10-29 16:45:20|12929.8|12917.8|12931|12919|12932.2|12920.2|12929.8|12917.8|18
1635525930000|2021-10-29 16:45:30|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|12932.2|12920.2|1
1635525940000|2021-10-29 16:45:40|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|12932.3|12920.3|0
1635525950000|2021-10-29 16:45:50|12933.5|12921.5|12934.7|12922.7|12934.7|12922.7|12932.3|12920.3|2
1635525960000|2021-10-29 16:46:00|12933.5|12921.5|12937.2|12925.2|12937.2|12925.2|12933.5|12921.5|22
1635525970000|2021-10-29 16:46:10|12936|12924|12939.7|12927.7|12939.7|12927.7|12936|12924|8
1635525990000|2021-10-29 16:46:30|12938.5|12926.5|12938.5|12926.5|12938.5|12926.5|12938.5|12926.5|5
1635526000000|2021-10-29 16:46:40|12939.7|12927.7|12938.5|12926.5|12939.7|12927.7|12938.5|12926.5|0
1635526020000|2021-10-29 16:47:00|||||||||1
1635526030000|2021-10-29 16:47:10|12937.3|12925.3|12937.2|12925.2|12937.3|12925.3|12937.2|12925.2|0
1635526050000|2021-10-29 16:47:30|||||||||1
1635526060000|2021-10-29 16:47:40|12939.7|12927.7|12938.5|12926.5|12939.7|12927.7|12938.5|12926.5|1
1635526070000|2021-10-29 16:47:50|||||||||1
1635526080000|2021-10-29 16:48:00|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|12939.7|12927.7|6
1635526100000|2021-10-29 16:48:20|12937.2|12925.2|12933.5|12921.5|12937.2|12925.2|12933.5|12921.5|35
1635526110000|2021-10-29 16:48:30|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|12934.7|12922.7|2
1635526120000|2021-10-29 16:48:40|12936|12924|12936|12924|12936|12924|12936|12924|3
1635526130000|2021-10-29 16:48:50|12934.8|12922.8|12934.7|12922.7|12934.8|12922.8|12934.7|12922.7|0
1635526150000|2021-10-29 16:49:10|12937.2|12925.2|12937.3|12925.3|12937.3|12925.3|12937.2|12925.2|7
1635526160000|2021-10-29 16:49:20|||||||||1
1635526170000|2021-10-29 16:49:30|||||||||3
1635526180000|2021-10-29 16:49:40|||||||||2
1635526190000|2021-10-29 16:49:50|||||||||3
1635526200000|2021-10-29 16:50:00|12938.5|12926.5|12938.5|12926.5|12939.8|12927.8|12938.5|12926.5|3
1635526210000|2021-10-29 16:50:10|12937.3|12925.3|12937.3|12925.3|12937.3|12925.3|12937.3|12925.3|0
1635526220000|2021-10-29 16:50:20|||||||||1
1635526230000|2021-10-29 16:50:30|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|2
1635526240000|2021-10-29 16:50:40|||||||||5
1635526260000|2021-10-29 16:51:00|12938.4|12926.4|12938.4|12926.4|12938.4|12926.4|12938.4|12926.4|6
1635526270000|2021-10-29 16:51:10|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|12937.2|12925.2|8
1635526280000|2021-10-29 16:51:20|||||||||8
1635526290000|2021-10-29 16:51:30|12932.2|12920.2|12937.2|12925.2|12937.2|12925.2|12932.2|12920.2|15
1635526300000|2021-10-29 16:51:40|12935.9|12923.9|12937.2|12925.2|12937.2|12925.2|12935.9|12923.9|4
1635526320000|2021-10-29 16:52:00|||||||||1
1635526330000|2021-10-29 16:52:10|12939.7|12927.7|12936|12924|12939.7|12927.7|12936|12924|5
1635526340000|2021-10-29 16:52:20|12937.2|12925.2|12937.3|12925.3|12937.3|12925.3|12934.8|12922.8|7
1635526350000|2021-10-29 16:52:30|12937.2|12925.2|12936|12924|12937.2|12925.2|12936|12924|10
1635526360000|2021-10-29 16:52:40|12934.8|12922.8|12934.7|12922.7|12934.8|12922.8|12934.7|12922.7|1
1635526370000|2021-10-29 16:52:50|||||||||2
1635526380000|2021-10-29 16:53:00|||||||||3
1635526390000|2021-10-29 16:53:10|||||||||15
1635526400000|2021-10-29 16:53:20|||||||||11
1635526410000|2021-10-29 16:53:30|12932.2|12920.2|12932.2|12920.2|12933.5|12921.5|12932.2|12920.2|29
1635526420000|2021-10-29 16:53:40|||||||||1
1635526430000|2021-10-29 16:53:50|12931|12919|12931|12919|12931|12919|12931|12919|7
1635526440000|2021-10-29 16:54:00|12929.8|12917.8|12929.7|12917.7|12931|12919|12929.7|12917.7|5
1635526450000|2021-10-29 16:54:10|12928.5|12916.5|12928.5|12916.5|12929.7|12917.7|12928.5|12916.5|3
1635526460000|2021-10-29 16:54:20|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|3
1635526470000|2021-10-29 16:54:30|||||||||8
1635526480000|2021-10-29 16:54:40|12928.5|12916.5|12928.5|12916.5|12929.7|12917.7|12928.5|12916.5|9
1635526490000|2021-10-29 16:54:50|12929.7|12917.7|12928.5|12916.5|12929.7|12917.7|12928.5|12916.5|8
1635526500000|2021-10-29 16:55:00|12927.3|12915.3|12928.5|12916.5|12928.5|12916.5|12927.3|12915.3|1
1635526510000|2021-10-29 16:55:10|12927.3|12915.3|12928.5|12916.5|12928.5|12916.5|12927.2|12915.2|6
1635526520000|2021-10-29 16:55:20|12929.7|12917.7|12927.2|12915.2|12929.7|12917.7|12927.2|12915.2|6
1635526530000|2021-10-29 16:55:30|||||||||2
1635526540000|2021-10-29 16:55:40|||||||||9
1635526550000|2021-10-29 16:55:50|||||||||3
1635526560000|2021-10-29 16:56:00|12928.5|12916.5|12928.5|12916.5|12928.5|12916.5|12928.5|12916.5|7
1635526570000|2021-10-29 16:56:10|12927.3|12915.3|12927.2|12915.2|12927.3|12915.3|12927.2|12915.2|5
1635526580000|2021-10-29 16:56:20|||||||||4
1635526590000|2021-10-29 16:56:30|12924.7|12912.7|12922.3|12910.3|12924.7|12912.7|12922.3|12910.3|51
1635526600000|2021-10-29 16:56:40|12923.5|12911.5|12922.3|12910.3|12923.5|12911.5|12922.3|12910.3|15
1635526610000|2021-10-29 16:56:50|12923.5|12911.5|12923.5|12911.5|12924.7|12912.7|12923.5|12911.5|6
1635526630000|2021-10-29 16:57:10|12922.2|12910.2|12922.2|12910.2|12922.2|12910.2|12922.2|12910.2|11
1635526640000|2021-10-29 16:57:20|12924.7|12912.7|12924.7|12912.7|12924.7|12912.7|12924.7|12912.7|25
1635526650000|2021-10-29 16:57:30|12923.5|12911.5|12923.5|12911.5|12923.5|12911.5|12923.5|12911.5|2
1635526660000|2021-10-29 16:57:40|12924.7|12912.7|12927.2|12915.2|12927.2|12915.2|12923.5|12911.5|6
1635526670000|2021-10-29 16:57:50|||||||||2
1635526680000|2021-10-29 16:58:00|||||||||4
1635526690000|2021-10-29 16:58:10|12924.7|12912.7|12924.7|12912.7|12924.7|12912.7|12924.7|12912.7|17
1635526700000|2021-10-29 16:58:20|||||||||9
1635526710000|2021-10-29 16:58:30|||||||||10
1635526720000|2021-10-29 16:58:40|||||||||3
1635526730000|2021-10-29 16:58:50|||||||||6
1635526740000|2021-10-29 16:59:00|||||||||1
1635526760000|2021-10-29 16:59:20|12927.2|12915.2|12924.7|12912.7|12927.2|12915.2|12924.7|12912.7|13
1635526770000|2021-10-29 16:59:30|12927.1|12915.1|12927.1|12915.1|12927.1|12915.1|12925.9|12913.9|1
1635526780000|2021-10-29 16:59:40|12927.2|12915.2|12925.9|12913.9|12927.2|12915.2|12925.9|12913.9|1
1635526790000|2021-10-29 16:59:50|||||||||2
1635526800000|2021-10-29 17:00:00|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|12927.2|12915.2|1
1635526820000|2021-10-29 17:00:20|12924.7|12912.7|12924.7|12912.7|12924.7|12912.7|12924.7|12912.7|5
1635526830000|2021-10-29 17:00:30|||||||||3
1635526840000|2021-10-29 17:00:40|12924.6|12912.6|12924.6|12912.6|12924.6|12912.6|12924.6|12912.6|5
1635526850000|2021-10-29 17:00:50|12924.7|12912.7|12924.7|12912.7|12924.7|12912.7|12924.7|12912.7|3
1635526860000|2021-10-29 17:01:00|12924.6|12912.6|12922.1|12910.1|12924.6|12912.6|12922.1|12910.1|1
1635526870000|2021-10-29 17:01:10|12917.1|12905.1|12918.4|12906.4|12919.6|12907.6|12917.1|12905.1|31
1635526880000|2021-10-29 17:01:20|12917.1|12905.1|12920.8|12908.8|12920.9|12908.9|12917.1|12905.1|34
1635526890000|2021-10-29 17:01:30|12919.6|12907.6|12920.8|12908.8|12920.8|12908.8|12919.6|12907.6|10
1635526900000|2021-10-29 17:01:40|12919.6|12907.6|12920.8|12908.8|12920.8|12908.8|12919.6|12907.6|3
1635526910000|2021-10-29 17:01:50|12919.6|12907.6|12922|12910|12922|12910|12919.6|12907.6|12
1635526920000|2021-10-29 17:02:00|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|5
1635526930000|2021-10-29 17:02:10|12919.6|12907.6|12920.8|12908.8|12920.8|12908.8|12919.6|12907.6|2
1635526940000|2021-10-29 17:02:20|12919.6|12907.6|12922.1|12910.1|12922.1|12910.1|12919.6|12907.6|8
1635526950000|2021-10-29 17:02:30|||||||||6
1635526960000|2021-10-29 17:02:40|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|9
1635526970000|2021-10-29 17:02:50|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|3
1635526980000|2021-10-29 17:03:00|12918.3|12906.3|12917.1|12905.1|12919.6|12907.6|12917.1|12905.1|1
1635526990000|2021-10-29 17:03:10|||||||||3
1635527000000|2021-10-29 17:03:20|12914.7|12902.7|12917.1|12905.1|12917.1|12905.1|12914.7|12902.7|1
1635527010000|2021-10-29 17:03:30|12914.7|12902.7|12917.1|12905.1|12917.1|12905.1|12914.7|12902.7|1
1635527030000|2021-10-29 17:03:50|||||||||5
1635527040000|2021-10-29 17:04:00|||||||||2
1635527050000|2021-10-29 17:04:10|||||||||2
1635527070000|2021-10-29 17:04:30|12918.3|12906.3|12919.6|12907.6|12919.6|12907.6|12918.3|12906.3|4
1635527080000|2021-10-29 17:04:40|12918.3|12906.3|12918.3|12906.3|12918.3|12906.3|12918.3|12906.3|5
1635527090000|2021-10-29 17:04:50|12918.4|12906.4|12918.3|12906.3|12919.6|12907.6|12918.3|12906.3|1
1635527100000|2021-10-29 17:05:00|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|18
1635527110000|2021-10-29 17:05:10|12918.4|12906.4|12918.3|12906.3|12919.6|12907.6|12918.3|12906.3|2
1635527120000|2021-10-29 17:05:20|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|1
1635527130000|2021-10-29 17:05:30|12918.4|12906.4|12919.6|12907.6|12919.6|12907.6|12918.3|12906.3|5
1635527140000|2021-10-29 17:05:40|||||||||11
1635527150000|2021-10-29 17:05:50|12922.1|12910.1|12920.8|12908.8|12922.1|12910.1|12920.8|12908.8|14
1635527160000|2021-10-29 17:06:00|12922.1|12910.1|12920.8|12908.8|12922.1|12910.1|12919.6|12907.6|18
1635527170000|2021-10-29 17:06:10|12922.1|12910.1|12922|12910|12922.1|12910.1|12922|12910|4
1635527180000|2021-10-29 17:06:20|12920.8|12908.8|12922|12910|12922|12910|12920.8|12908.8|1
1635527190000|2021-10-29 17:06:30|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|1
1635527200000|2021-10-29 17:06:40|12922|12910|12922|12910|12922|12910|12920.8|12908.8|2
1635527210000|2021-10-29 17:06:50|12920.8|12908.8|12922|12910|12922|12910|12920.8|12908.8|4
1635527230000|2021-10-29 17:07:10|||||||||2
1635527240000|2021-10-29 17:07:20|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|0
1635527260000|2021-10-29 17:07:40|12919.5|12907.5|12919.5|12907.5|12919.6|12907.6|12919.5|12907.5|3
1635527270000|2021-10-29 17:07:50|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|8
1635527280000|2021-10-29 17:08:00|12920.8|12908.8|12919.6|12907.6|12920.8|12908.8|12919.6|12907.6|9
1635527290000|2021-10-29 17:08:10|||||||||9
1635527300000|2021-10-29 17:08:20|||||||||3
1635527310000|2021-10-29 17:08:30|||||||||6
1635527320000|2021-10-29 17:08:40|12918.3|12906.3|12917.1|12905.1|12918.3|12906.3|12917.1|12905.1|1
1635527330000|2021-10-29 17:08:50|||||||||1
1635527340000|2021-10-29 17:09:00|||||||||5
1635527350000|2021-10-29 17:09:10|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|4
1635527360000|2021-10-29 17:09:20|12922.1|12910.1|12922.1|12910.1|12922.1|12910.1|12922.1|12910.1|7
1635527370000|2021-10-29 17:09:30|12920.8|12908.8|12920.8|12908.8|12920.8|12908.8|12919.6|12907.6|3
1635527380000|2021-10-29 17:09:40|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|1
1635527400000|2021-10-29 17:10:00|||||||||1
1635527410000|2021-10-29 17:10:10|||||||||4
1635527420000|2021-10-29 17:10:20|||||||||3
1635527430000|2021-10-29 17:10:30|12918.3|12906.3|12918.3|12906.3|12919.6|12907.6|12918.3|12906.3|7
1635527440000|2021-10-29 17:10:40|12918.4|12906.4|12919.6|12907.6|12919.6|12907.6|12918.4|12906.4|12
1635527450000|2021-10-29 17:10:50|12922|12910|12920.8|12908.8|12922|12910|12919.6|12907.6|7
1635527460000|2021-10-29 17:11:00|12919.6|12907.6|12922.1|12910.1|12922.1|12910.1|12919.6|12907.6|3
1635527470000|2021-10-29 17:11:10|12922|12910|12920.8|12908.8|12922.1|12910.1|12920.8|12908.8|3
1635527480000|2021-10-29 17:11:20|||||||||1
1635527490000|2021-10-29 17:11:30|12919.6|12907.6|12918.3|12906.3|12919.6|12907.6|12918.3|12906.3|10
1635527500000|2021-10-29 17:11:40|12917.1|12905.1|12919.6|12907.6|12919.6|12907.6|12917.1|12905.1|1
1635527520000|2021-10-29 17:12:00|12919.5|12907.5|12919.6|12907.6|12919.6|12907.6|12919.5|12907.5|0
1635527530000|2021-10-29 17:12:10|12918.4|12906.4|12918.4|12906.4|12918.4|12906.4|12917.1|12905.1|3
1635527550000|2021-10-29 17:12:30|12919.6|12907.6|12918.4|12906.4|12919.6|12907.6|12918.4|12906.4|1
1635527560000|2021-10-29 17:12:40|12917.1|12905.1|12918.4|12906.4|12918.4|12906.4|12917.1|12905.1|1
1635527570000|2021-10-29 17:12:50|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|6
1635527580000|2021-10-29 17:13:00|12918.4|12906.4|12918.4|12906.4|12918.4|12906.4|12918.4|12906.4|2
1635527590000|2021-10-29 17:13:10|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|2
1635527600000|2021-10-29 17:13:20|12918.4|12906.4|12917.2|12905.2|12918.4|12906.4|12917.1|12905.1|2
1635527610000|2021-10-29 17:13:30|12918.4|12906.4|12917.1|12905.1|12918.4|12906.4|12917.1|12905.1|0
1635527630000|2021-10-29 17:13:50|12918.4|12906.4|12917.1|12905.1|12918.4|12906.4|12917.1|12905.1|1
1635527640000|2021-10-29 17:14:00|||||||||5
1635527650000|2021-10-29 17:14:10|||||||||5
1635527660000|2021-10-29 17:14:20|12919.6|12907.6|12918.4|12906.4|12919.6|12907.6|12918.4|12906.4|6
1635527670000|2021-10-29 17:14:30|12919.6|12907.6|12917.1|12905.1|12919.6|12907.6|12917.1|12905.1|7
1635527680000|2021-10-29 17:14:40|||||||||1
1635527700000|2021-10-29 17:15:00|||||||||2
1635527730000|2021-10-29 17:15:30|12915.9|12903.9|12915.9|12903.9|12915.9|12903.9|12915.9|12903.9|20
1635527740000|2021-10-29 17:15:40|12917.1|12905.1|12915.9|12903.9|12917.1|12905.1|12915.9|12903.9|0
1635527750000|2021-10-29 17:15:50|||||||||3
1635527760000|2021-10-29 17:16:00|12914.6|12902.6|12914.6|12902.6|12914.6|12902.6|12914.6|12902.6|1
1635527790000|2021-10-29 17:16:30|||||||||4
1635527800000|2021-10-29 17:16:40|12912.1|12900.1|12912.1|12900.1|12912.2|12900.2|12912.1|12900.1|14
1635527810000|2021-10-29 17:16:50|12910.9|12898.9|12907.1|12895.1|12910.9|12898.9|12907.1|12895.1|8
1635527820000|2021-10-29 17:17:00|12905.8|12893.8|12907|12895|12907|12895|12905.7|12893.7|10
1635527830000|2021-10-29 17:17:10|||||||||8
1635527840000|2021-10-29 17:17:20|12905.7|12893.7|12907|12895|12907|12895|12904.5|12892.5|9
1635527850000|2021-10-29 17:17:30|||||||||2
1635527860000|2021-10-29 17:17:40|||||||||8
1635527870000|2021-10-29 17:17:50|12907.1|12895.1|12909.6|12897.6|12909.6|12897.6|12907.1|12895.1|11
1635527880000|2021-10-29 17:18:00|12909.5|12897.5|12910.8|12898.8|12910.8|12898.8|12909.5|12897.5|9
1635527890000|2021-10-29 17:18:10|12912|12900|12909.5|12897.5|12912|12900|12909.5|12897.5|2
1635527900000|2021-10-29 17:18:20|12910.8|12898.8|12910.8|12898.8|12910.8|12898.8|12910.8|12898.8|10
1635527910000|2021-10-29 17:18:30|12912|12900|12913.3|12901.3|12913.3|12901.3|12910.8|12898.8|3
1635527920000|2021-10-29 17:18:40|12912|12900|12917.1|12905.1|12917.1|12905.1|12912|12900|24
1635527930000|2021-10-29 17:18:50|||||||||2
1635527940000|2021-10-29 17:19:00|||||||||3
1635527960000|2021-10-29 17:19:20|12919.6|12907.6|12918.3|12906.3|12919.6|12907.6|12918.3|12906.3|4
1635527970000|2021-10-29 17:19:30|12919.6|12907.6|12918.3|12906.3|12919.6|12907.6|12918.3|12906.3|2
1635527980000|2021-10-29 17:19:40|12917.1|12905.1|12919.6|12907.6|12919.6|12907.6|12917.1|12905.1|4
1635527990000|2021-10-29 17:19:50|12918.3|12906.3|12919.6|12907.6|12919.6|12907.6|12918.3|12906.3|2
1635528000000|2021-10-29 17:20:00|12918.3|12906.3|12918.3|12906.3|12918.3|12906.3|12917.1|12905.1|2
1635528010000|2021-10-29 17:20:10|12917.1|12905.1|12915.9|12903.9|12917.2|12905.2|12915.9|12903.9|7
1635528020000|2021-10-29 17:20:20|12914.7|12902.7|12917.1|12905.1|12917.1|12905.1|12914.7|12902.7|6
1635528040000|2021-10-29 17:20:40|12918.3|12906.3|12917.1|12905.1|12918.3|12906.3|12917.1|12905.1|5
1635528050000|2021-10-29 17:20:50|||||||||1
1635528060000|2021-10-29 17:21:00|12918.3|12906.3|12917.1|12905.1|12918.3|12906.3|12917.1|12905.1|9
1635528070000|2021-10-29 17:21:10|||||||||16
1635528080000|2021-10-29 17:21:20|12917.2|12905.2|12922.2|12910.2|12922.2|12910.2|12917.2|12905.2|17
1635528090000|2021-10-29 17:21:30|12922.1|12910.1|12919.7|12907.7|12922.2|12910.2|12919.7|12907.7|12
1635528100000|2021-10-29 17:21:40|||||||||4
1635528110000|2021-10-29 17:21:50|12918.4|12906.4|12917.2|12905.2|12918.4|12906.4|12917.2|12905.2|2
1635528120000|2021-10-29 17:22:00|||||||||3
1635528130000|2021-10-29 17:22:10|||||||||3
1635528140000|2021-10-29 17:22:20|12917.1|12905.1|12914.6|12902.6|12917.1|12905.1|12914.6|12902.6|4
1635528150000|2021-10-29 17:22:30|||||||||3
1635528160000|2021-10-29 17:22:40|||||||||3
1635528170000|2021-10-29 17:22:50|12913.4|12901.4|12912.1|12900.1|12913.4|12901.4|12912.1|12900.1|1
1635528190000|2021-10-29 17:23:10|12912|12900|12915.9|12903.9|12915.9|12903.9|12912|12900|7
1635528200000|2021-10-29 17:23:20|12915.8|12903.8|12914.6|12902.6|12915.8|12903.8|12914.6|12902.6|5
1635528210000|2021-10-29 17:23:30|12914.5|12902.5|12912.1|12900.1|12914.5|12902.5|12912.1|12900.1|4
1635528230000|2021-10-29 17:23:50|12912|12900|12908.3|12896.3|12912|12900|12908.3|12896.3|20
1635528250000|2021-10-29 17:24:10|12909.5|12897.5|12908.3|12896.3|12909.5|12897.5|12908.3|12896.3|1
1635528260000|2021-10-29 17:24:20|12909.6|12897.6|12909.5|12897.5|12909.6|12897.6|12909.5|12897.5|1
1635528270000|2021-10-29 17:24:30|||||||||2
1635528280000|2021-10-29 17:24:40|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|8
1635528290000|2021-10-29 17:24:50|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|12908.4|12896.4|1
1635528300000|2021-10-29 17:25:00|12907.1|12895.1|12908.4|12896.4|12908.4|12896.4|12907.1|12895.1|3
1635528310000|2021-10-29 17:25:10|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|12909.6|12897.6|2
1635528320000|2021-10-29 17:25:20|12909.7|12897.7|12913.3|12901.3|12914.5|12902.5|12909.7|12897.7|4
1635528330000|2021-10-29 17:25:30|12914.5|12902.5|12914.5|12902.5|12915.8|12903.8|12913.3|12901.3|2
1635528340000|2021-10-29 17:25:40|12914.6|12902.6|12917.1|12905.1|12917.1|12905.1|12914.6|12902.6|3
1635528360000|2021-10-29 17:26:00|12915.9|12903.9|12918.3|12906.3|12919.5|12907.5|12915.9|12903.9|10
1635528370000|2021-10-29 17:26:10|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|12917.1|12905.1|5
1635528380000|2021-10-29 17:26:20|12918.3|12906.3|12922|12910|12922.1|12910.1|12918.3|12906.3|15
1635528390000|2021-10-29 17:26:30|12922.1|12910.1|12920.8|12908.8|12922.1|12910.1|12920.8|12908.8|0
1635528400000|2021-10-29 17:26:40|12922|12910|12923.3|12911.3|12923.3|12911.3|12922|12910|6
1635528410000|2021-10-29 17:26:50|12923.2|12911.2|12923.2|12911.2|12923.2|12911.2|12922|12910|1
1635528430000|2021-10-29 17:27:10|12922|12910|12922|12910|12922|12910|12922|12910|2
1635528440000|2021-10-29 17:27:20|12923.2|12911.2|12924.5|12912.5|12924.5|12912.5|12923.2|12911.2|11
1635528450000|2021-10-29 17:27:30|||||||||2
1635528460000|2021-10-29 17:27:40|12923.3|12911.3|12924.5|12912.5|12924.5|12912.5|12923.2|12911.2|2
1635528470000|2021-10-29 17:27:50|12923.2|12911.2|12923.3|12911.3|12924.5|12912.5|12922|12910|1
1635528480000|2021-10-29 17:28:00|12923.2|12911.2|12924.5|12912.5|12924.5|12912.5|12923.2|12911.2|29
1635528490000|2021-10-29 17:28:10|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|12923.2|12911.2|31
1635528510000|2021-10-29 17:28:30|12923.1|12911.1|12921.9|12909.9|12923.1|12911.1|12921.9|12909.9|5
1635528520000|2021-10-29 17:28:40|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|6
1635528530000|2021-10-29 17:28:50|12926.9|12914.9|12930.6|12918.6|12931.9|12919.9|12926.9|12914.9|11
1635528540000|2021-10-29 17:29:00|12929.4|12917.4|12930.6|12918.6|12931.9|12919.9|12929.4|12917.4|1
1635528550000|2021-10-29 17:29:10|12929.4|12917.4|12930.6|12918.6|12930.6|12918.6|12929.4|12917.4|1
1635528560000|2021-10-29 17:29:20|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|4
1635528570000|2021-10-29 17:29:30|||||||||4
1635528580000|2021-10-29 17:29:40|12929.3|12917.3|12928.1|12916.1|12929.4|12917.4|12928.1|12916.1|3
1635528590000|2021-10-29 17:29:50|12929.3|12917.3|12929.4|12917.4|12929.4|12917.4|12929.3|12917.3|12
1635528600000|2021-10-29 17:30:00|12928.3|12916.3|12927|12915|12928.3|12916.3|12927|12915|19
1635528610000|2021-10-29 17:30:10|12924.5|12912.5|12925.8|12913.8|12925.8|12913.8|12924.5|12912.5|13
1635528620000|2021-10-29 17:30:20|12924.5|12912.5|12926.9|12914.9|12928.1|12916.1|12924.4|12912.4|42
1635528630000|2021-10-29 17:30:30|12925.7|12913.7|12925.7|12913.7|12925.7|12913.7|12925.7|12913.7|3
1635528640000|2021-10-29 17:30:40|12925.6|12913.6|12921.9|12909.9|12925.6|12913.6|12921.9|12909.9|14
1635528650000|2021-10-29 17:30:50|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|13
1635528660000|2021-10-29 17:31:00|12918.2|12906.2|12918.2|12906.2|12918.2|12906.2|12918.2|12906.2|8
1635528670000|2021-10-29 17:31:10|12916.9|12904.9|12916.9|12904.9|12916.9|12904.9|12916.9|12904.9|1
1635528700000|2021-10-29 17:31:40|||||||||4
1635528710000|2021-10-29 17:31:50|||||||||27
1635528720000|2021-10-29 17:32:00|12919.3|12907.3|12919.3|12907.3|12919.3|12907.3|12919.3|12907.3|6
1635528730000|2021-10-29 17:32:10|12918.1|12906.1|12916.9|12904.9|12918.1|12906.1|12916.9|12904.9|8
1635528740000|2021-10-29 17:32:20|12915.7|12903.7|12915.7|12903.7|12916.9|12904.9|12915.7|12903.7|7
1635528750000|2021-10-29 17:32:30|12916.9|12904.9|12919.4|12907.4|12919.4|12907.4|12916.9|12904.9|8
1635528760000|2021-10-29 17:32:40|12921.9|12909.9|12924.4|12912.4|12924.4|12912.4|12921.9|12909.9|6
1635528770000|2021-10-29 17:32:50|12921.9|12909.9|12921.9|12909.9|12921.9|12909.9|12921.9|12909.9|5
1635528780000|2021-10-29 17:33:00|12920.6|12908.6|12919.4|12907.4|12920.6|12908.6|12919.4|12907.4|16
1635528790000|2021-10-29 17:33:10|12918.1|12906.1|12918.2|12906.2|12919.4|12907.4|12916.9|12904.9|8
1635528800000|2021-10-29 17:33:20|12918.1|12906.1|12919.4|12907.4|12919.4|12907.4|12916.9|12904.9|4
1635528810000|2021-10-29 17:33:30|12921.9|12909.9|12923.1|12911.1|12923.1|12911.1|12921.9|12909.9|33
1635528820000|2021-10-29 17:33:40|12921.9|12909.9|12921.9|12909.9|12921.9|12909.9|12921.9|12909.9|6
1635528830000|2021-10-29 17:33:50|12924.3|12912.3|12921.8|12909.8|12924.3|12912.3|12921.8|12909.8|11
1635528840000|2021-10-29 17:34:00|12921.9|12909.9|12921.9|12909.9|12921.9|12909.9|12921.9|12909.9|4
1635528850000|2021-10-29 17:34:10|||||||||2
1635528860000|2021-10-29 17:34:20|||||||||6
1635528870000|2021-10-29 17:34:30|12920.6|12908.6|12920.6|12908.6|12920.6|12908.6|12920.6|12908.6|9
1635528880000|2021-10-29 17:34:40|12919.4|12907.4|12919.4|12907.4|12919.4|12907.4|12919.3|12907.3|4
1635528890000|2021-10-29 17:34:50|||||||||1
1635528900000|2021-10-29 17:35:00|||||||||1
1635528910000|2021-10-29 17:35:10|12921.9|12909.9|12923.1|12911.1|12923.1|12911.1|12921.9|12909.9|11
1635528920000|2021-10-29 17:35:20|12924.4|12912.4|12924.5|12912.5|12924.5|12912.5|12924.4|12912.4|39
1635528930000|2021-10-29 17:35:30|12923.2|12911.2|12923.2|12911.2|12924.5|12912.5|12923.2|12911.2|3
1635528940000|2021-10-29 17:35:40|12924.5|12912.5|12923.2|12911.2|12924.5|12912.5|12923.2|12911.2|2
1635528950000|2021-10-29 17:35:50|12922|12910|12924.4|12912.4|12924.4|12912.4|12922|12910|9
1635528960000|2021-10-29 17:36:00|12923.2|12911.2|12923.2|12911.2|12923.2|12911.2|12922|12910|3
1635528970000|2021-10-29 17:36:10|12924.5|12912.5|12925.8|12913.8|12927|12915|12924.5|12912.5|3
1635528980000|2021-10-29 17:36:20|12924.5|12912.5|12924.5|12912.5|12925.8|12913.8|12924.5|12912.5|4
1635528990000|2021-10-29 17:36:30|12925.7|12913.7|12925.7|12913.7|12926.9|12914.9|12925.7|12913.7|7
1635529000000|2021-10-29 17:36:40|12924.5|12912.5|12926.9|12914.9|12926.9|12914.9|12924.5|12912.5|23
1635529010000|2021-10-29 17:36:50|12927|12915|12928.2|12916.2|12929.4|12917.4|12927|12915|3
1635529020000|2021-10-29 17:37:00|12929.4|12917.4|12928.2|12916.2|12929.4|12917.4|12928.2|12916.2|1
1635529030000|2021-10-29 17:37:10|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|12925.7|12913.7|3
1635529040000|2021-10-29 17:37:20|12925.7|12913.7|12925.7|12913.7|12925.7|12913.7|12925.7|12913.7|2
1635529050000|2021-10-29 17:37:30|12924.4|12912.4|12923.2|12911.2|12924.4|12912.4|12921.9|12909.9|0
1635529060000|2021-10-29 17:37:40|12924.4|12912.4|12924.4|12912.4|12924.4|12912.4|12923.2|12911.2|3
1635529070000|2021-10-29 17:37:50|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|12926.9|12914.9|5
1635529080000|2021-10-29 17:38:00|||||||||2
1635529090000|2021-10-29 17:38:10|||||||||4
1635529100000|2021-10-29 17:38:20|12927|12915|12929.4|12917.4|12929.4|12917.4|12927|12915|4
1635529110000|2021-10-29 17:38:30|||||||||2
1635529120000|2021-10-29 17:38:40|||||||||1
1635529130000|2021-10-29 17:38:50|12931.9|12919.9|12930.6|12918.6|12931.9|12919.9|12930.6|12918.6|9
1635529140000|2021-10-29 17:39:00|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|12929.4|12917.4|1
1635529150000|2021-10-29 17:39:10|12928.1|12916.1|12930.6|12918.6|12930.6|12918.6|12928.1|12916.1|8
1635529160000|2021-10-29 17:39:20|12929.4|12917.4|12929.4|12917.4|12930.6|12918.6|12929.3|12917.3|2
1635529170000|2021-10-29 17:39:30|12930.6|12918.6|12930.7|12918.7|12930.7|12918.7|12929.4|12917.4|6
1635529180000|2021-10-29 17:39:40|12929.4|12917.4|12931.9|12919.9|12931.9|12919.9|12929.4|12917.4|2
1635529200000|2021-10-29 17:40:00|12933.1|12921.1|12933.1|12921.1|12933.1|12921.1|12931.9|12919.9|2
1635529210000|2021-10-29 17:40:10|12931.9|12919.9|12934.4|12922.4|12934.4|12922.4|12931.9|12919.9|6
1635529220000|2021-10-29 17:40:20|12933.2|12921.2|12935.7|12923.7|12936.9|12924.9|12933.2|12921.2|22
1635529230000|2021-10-29 17:40:30|12935.6|12923.6|12936.9|12924.9|12936.9|12924.9|12935.6|12923.6|1
1635529240000|2021-10-29 17:40:40|12935.6|12923.6|12938.1|12926.1|12938.1|12926.1|12935.6|12923.6|16
1635529250000|2021-10-29 17:40:50|12936.9|12924.9|12934.4|12922.4|12936.9|12924.9|12934.4|12922.4|4
1635529260000|2021-10-29 17:41:00|12934.5|12922.5|12934.5|12922.5|12936.9|12924.9|12934.4|12922.4|6
1635529270000|2021-10-29 17:41:10|12936.9|12924.9|12939.5|12927.5|12939.5|12927.5|12934.5|12922.5|6
1635529280000|2021-10-29 17:41:20|12939.4|12927.4|12938.2|12926.2|12939.4|12927.4|12938.2|12926.2|8
1635529290000|2021-10-29 17:41:30|12939.4|12927.4|12939.4|12927.4|12939.4|12927.4|12938.2|12926.2|2
1635529300000|2021-10-29 17:41:40|12938.2|12926.2|12939.4|12927.4|12939.4|12927.4|12938.2|12926.2|6
1635529310000|2021-10-29 17:41:50|12937|12925|12936.9|12924.9|12938.2|12926.2|12936.9|12924.9|12
1635529320000|2021-10-29 17:42:00|12935.7|12923.7|12934.4|12922.4|12935.7|12923.7|12934.4|12922.4|3
1635529330000|2021-10-29 17:42:10|||||||||2
1635529340000|2021-10-29 17:42:20|12934.5|12922.5|12935.7|12923.7|12935.7|12923.7|12934.5|12922.5|4
1635529350000|2021-10-29 17:42:30|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|12934.5|12922.5|1
1635529360000|2021-10-29 17:42:40|12935.7|12923.7|12934.4|12922.4|12936.9|12924.9|12934.4|12922.4|10
1635529370000|2021-10-29 17:42:50|12935.7|12923.7|12934.4|12922.4|12935.7|12923.7|12934.4|12922.4|7
1635529380000|2021-10-29 17:43:00|12933.2|12921.2|12932|12920|12933.2|12921.2|12932|12920|5
1635529390000|2021-10-29 17:43:10|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|12934.4|12922.4|4
1635529400000|2021-10-29 17:43:20|12934.5|12922.5|12936.9|12924.9|12936.9|12924.9|12934.5|12922.5|2
1635529410000|2021-10-29 17:43:30|12935.7|12923.7|12936.9|12924.9|12936.9|12924.9|12935.7|12923.7|5
1635529420000|2021-10-29 17:43:40|||||||||2
1635529430000|2021-10-29 17:43:50|12937|12925|12939.4|12927.4|12939.4|12927.4|12937|12925|21
1635529440000|2021-10-29 17:44:00|||||||||3
1635529450000|2021-10-29 17:44:10|12938.2|12926.2|12939.4|12927.4|12939.4|12927.4|12936.9|12924.9|6
1635529460000|2021-10-29 17:44:20|12938.2|12926.2|12939.4|12927.4|12939.4|12927.4|12938.2|12926.2|4
1635529470000|2021-10-29 17:44:30|12938.2|12926.2|12939.4|12927.4|12939.4|12927.4|12938.2|12926.2|0
1635529480000|2021-10-29 17:44:40|12938.2|12926.2|12939.4|12927.4|12939.4|12927.4|12938.2|12926.2|0
1635529490000|2021-10-29 17:44:50|12938.2|12926.2|12944.4|12932.4|12944.4|12932.4|12938.2|12926.2|4
1635529500000|2021-10-29 17:45:00|12946.9|12934.9|12944.4|12932.4|12951.9|12939.9|12944.4|12932.4|68
1635529510000|2021-10-29 17:45:10|12945.7|12933.7|12948.1|12936.1|12949.4|12937.4|12945.7|12933.7|34
1635529520000|2021-10-29 17:45:20|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|12946.9|12934.9|18
1635529530000|2021-10-29 17:45:30|12945.6|12933.6|12944.4|12932.4|12945.6|12933.6|12944.4|12932.4|3
1635529540000|2021-10-29 17:45:40|||||||||2
1635529550000|2021-10-29 17:45:50|12945.6|12933.6|12946.9|12934.9|12946.9|12934.9|12945.6|12933.6|1
1635529560000|2021-10-29 17:46:00|12944.4|12932.4|12944.4|12932.4|12945.6|12933.6|12944.4|12932.4|15
1635529570000|2021-10-29 17:46:10|12946.9|12934.9|12944.5|12932.5|12946.9|12934.9|12944.5|12932.5|9
1635529580000|2021-10-29 17:46:20|12944.4|12932.4|12941.9|12929.9|12944.4|12932.4|12941.9|12929.9|16
1635529590000|2021-10-29 17:46:30|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|12944.3|12932.3|9
1635529600000|2021-10-29 17:46:40|12943.1|12931.1|12946.9|12934.9|12946.9|12934.9|12943.1|12931.1|12
1635529610000|2021-10-29 17:46:50|12946.8|12934.8|12945.6|12933.6|12946.8|12934.8|12945.6|12933.6|3
1635529620000|2021-10-29 17:47:00|12944.4|12932.4|12941.9|12929.9|12944.4|12932.4|12941.9|12929.9|18
1635529630000|2021-10-29 17:47:10|12943.1|12931.1|12943.1|12931.1|12943.1|12931.1|12943.1|12931.1|4
1635529640000|2021-10-29 17:47:20|12941.8|12929.8|12945.6|12933.6|12945.6|12933.6|12941.8|12929.8|4
1635529650000|2021-10-29 17:47:30|12944.4|12932.4|12944.4|12932.4|12944.4|12932.4|12944.4|12932.4|1
1635529670000|2021-10-29 17:47:50|||||||||1
1635529680000|2021-10-29 17:48:00|12944.3|12932.3|12944.4|12932.4|12944.4|12932.4|12944.3|12932.3|0
1635529690000|2021-10-29 17:48:10|12944.3|12932.3|12944.4|12932.4|12944.4|12932.4|12944.3|12932.3|4
1635529700000|2021-10-29 17:48:20|12945.6|12933.6|12946.8|12934.8|12946.8|12934.8|12944.4|12932.4|31
1635529710000|2021-10-29 17:48:30|12949.3|12937.3|12953|12941|12954.3|12942.3|12948.1|12936.1|38
1635529720000|2021-10-29 17:48:40|12952.9|12940.9|12952.9|12940.9|12953|12941|12951.7|12939.7|2
1635529730000|2021-10-29 17:48:50|12953|12941|12954.2|12942.2|12954.2|12942.2|12952.9|12940.9|26
1635529740000|2021-10-29 17:49:00|12952.9|12940.9|12954.2|12942.2|12954.2|12942.2|12952.9|12940.9|6
1635529750000|2021-10-29 17:49:10|12951.7|12939.7|12952.9|12940.9|12952.9|12940.9|12951.7|12939.7|21
1635529760000|2021-10-29 17:49:20|12951.7|12939.7|12954.1|12942.1|12954.2|12942.2|12951.7|12939.7|4
1635529770000|2021-10-29 17:49:30|12954.2|12942.2|12951.7|12939.7|12954.2|12942.2|12951.7|12939.7|9
1635529780000|2021-10-29 17:49:40|12952.9|12940.9|12951.7|12939.7|12952.9|12940.9|12951.7|12939.7|36
1635529790000|2021-10-29 17:49:50|||||||||4
1635529800000|2021-10-29 17:50:00|12953|12941|12954.2|12942.2|12954.3|12942.3|12953|12941|102
1635529810000|2021-10-29 17:50:10|12953|12941|12953|12941|12953|12941|12951.8|12939.8|15
1635529820000|2021-10-29 17:50:20|12951.8|12939.8|12952.9|12940.9|12953|12941|12951.7|12939.7|6
1635529830000|2021-10-29 17:50:30|12951.7|12939.7|12951.7|12939.7|12952.9|12940.9|12951.7|12939.7|1
1635529850000|2021-10-29 17:50:50|12950.5|12938.5|12947.9|12935.9|12951.7|12939.7|12947.9|12935.9|5
1635529860000|2021-10-29 17:51:00|12946.6|12934.6|12946.6|12934.6|12946.7|12934.7|12946.6|12934.6|1
1635529870000|2021-10-29 17:51:10|12944.1|12932.1|12944.1|12932.1|12944.2|12932.2|12942.9|12930.9|19
1635529880000|2021-10-29 17:51:20|12944.2|12932.2|12943|12931|12944.2|12932.2|12943|12931|4
1635529890000|2021-10-29 17:51:30|12944.2|12932.2|12943|12931|12944.2|12932.2|12943|12931|5
1635529900000|2021-10-29 17:51:40|12944.1|12932.1|12944.2|12932.2|12944.2|12932.2|12942.9|12930.9|11
1635529910000|2021-10-29 17:51:50|12944.1|12932.1|12944.2|12932.2|12944.2|12932.2|12944.1|12932.1|1
1635529920000|2021-10-29 17:52:00|12944.1|12932.1|12942.9|12930.9|12944.2|12932.2|12942.9|12930.9|4
1635529930000|2021-10-29 17:52:10|12944.2|12932.2|12943|12931|12944.2|12932.2|12941.7|12929.7|12
1635529940000|2021-10-29 17:52:20|12941.7|12929.7|12939.2|12927.2|12943|12931|12939.2|12927.2|9
1635529950000|2021-10-29 17:52:30|12938|12926|12936.7|12924.7|12938|12926|12935.5|12923.5|3
1635529960000|2021-10-29 17:52:40|12935.5|12923.5|12940.5|12928.5|12940.5|12928.5|12935.5|12923.5|14
1635529970000|2021-10-29 17:52:50|12939.2|12927.2|12940.5|12928.5|12940.5|12928.5|12939.2|12927.2|18
1635529980000|2021-10-29 17:53:00|12939.3|12927.3|12938|12926|12939.3|12927.3|12938|12926|7
1635529990000|2021-10-29 17:53:10|12936.7|12924.7|12938|12926|12938|12926|12936.7|12924.7|0
1635530000000|2021-10-29 17:53:20|12936.7|12924.7|12938|12926|12938|12926|12936.7|12924.7|3
1635530010000|2021-10-29 17:53:30|12936.7|12924.7|12936.7|12924.7|12938|12926|12936.7|12924.7|2
1635530020000|2021-10-29 17:53:40|12939.2|12927.2|12939.1|12927.1|12939.2|12927.2|12939.1|12927.1|13
1635530030000|2021-10-29 17:53:50|12937.9|12925.9|12937.9|12925.9|12939.1|12927.1|12936.6|12924.6|4
1635530040000|2021-10-29 17:54:00|12939.1|12927.1|12939.1|12927.1|12939.1|12927.1|12939.1|12927.1|6
1635530050000|2021-10-29 17:54:10|12939.2|12927.2|12941.6|12929.6|12941.6|12929.6|12939.1|12927.1|9
1635530060000|2021-10-29 17:54:20|||||||||19
1635530070000|2021-10-29 17:54:30|12942.8|12930.8|12941.6|12929.6|12942.8|12930.8|12940.4|12928.4|2
1635530080000|2021-10-29 17:54:40|12942.9|12930.9|12940.4|12928.4|12942.9|12930.9|12940.4|12928.4|26
1635530090000|2021-10-29 17:54:50|12939.2|12927.2|12940.4|12928.4|12940.4|12928.4|12939.1|12927.1|2
1635530100000|2021-10-29 17:55:00|12939.2|12927.2|12940.3|12928.3|12940.4|12928.4|12939.1|12927.1|3
1635530110000|2021-10-29 17:55:10|||||||||3
1635530120000|2021-10-29 17:55:20|12939.1|12927.1|12939.1|12927.1|12939.1|12927.1|12939.1|12927.1|2
1635530140000|2021-10-29 17:55:40|||||||||2
1635530150000|2021-10-29 17:55:50|||||||||2
1635530160000|2021-10-29 17:56:00|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|12939.2|12927.2|5
1635530170000|2021-10-29 17:56:10|||||||||4
1635530180000|2021-10-29 17:56:20|12937.9|12925.9|12939.2|12927.2|12939.2|12927.2|12936.7|12924.7|21
1635530190000|2021-10-29 17:56:30|12938|12926|12936.7|12924.7|12938|12926|12936.7|12924.7|11
1635530210000|2021-10-29 17:56:50|||||||||3
1635530220000|2021-10-29 17:57:00|||||||||1
1635530230000|2021-10-29 17:57:10|12938|12926|12938|12926|12938|12926|12936.7|12924.7|19
1635530240000|2021-10-29 17:57:20|12939.3|12927.3|12935.5|12923.5|12939.3|12927.3|12935.5|12923.5|48
1635530250000|2021-10-29 17:57:30|12936.7|12924.7|12935.5|12923.5|12936.7|12924.7|12935.5|12923.5|2
1635530260000|2021-10-29 17:57:40|||||||||9
1635530270000|2021-10-29 17:57:50|12936.7|12924.7|12935.5|12923.5|12936.7|12924.7|12935.5|12923.5|16
1635530280000|2021-10-29 17:58:00|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|12931.8|12919.8|34
1635530290000|2021-10-29 17:58:10|12931.7|12919.7|12931.7|12919.7|12931.7|12919.7|12931.7|12919.7|23
1635530300000|2021-10-29 17:58:20|12930.5|12918.5|12931.8|12919.8|12931.8|12919.8|12929.2|12917.2|22
1635530310000|2021-10-29 17:58:30|12934.3|12922.3|12934.3|12922.3|12934.3|12922.3|12934.3|12922.3|10
1635530320000|2021-10-29 17:58:40|12935.6|12923.6|12935.6|12923.6|12935.6|12923.6|12934.3|12922.3|11
1635530330000|2021-10-29 17:58:50|12935.5|12923.5|12936.9|12924.9|12939.4|12927.4|12934.3|12922.3|15
1635530340000|2021-10-29 17:59:00|12936.8|12924.8|12940.6|12928.6|12940.6|12928.6|12936.8|12924.8|30
1635530350000|2021-10-29 17:59:10|12939.3|12927.3|12944.2|12932.2|12944.2|12932.2|12939.3|12927.3|17
1635530360000|2021-10-29 17:59:20|12946.7|12934.7|12946.7|12934.7|12949.2|12937.2|12946.6|12934.6|58
1635530370000|2021-10-29 17:59:30|12949.1|12937.1|12951.3|12939.3|12951.5|12939.5|12941.5|12929.5|245
1635530380000|2021-10-29 17:59:40|12950|12938|12948.7|12936.7|12953.8|12941.8|12948.6|12936.6|198
1635530390000|2021-10-29 17:59:50|12951.1|12939.1|12948.9|12936.9|12951.3|12939.3|12946.3|12934.3|310
1635530400000|2021-10-29 18:00:00|12951.4|12939.4|12951.6|12939.6|12954.1|12942.1|12951.4|12939.4|47
1635530410000|2021-10-29 18:00:10|12951.5|12939.5|12959.1|12947.1|12959.1|12947.1|12951.5|12939.5|31
1635530420000|2021-10-29 18:00:20|12956.7|12944.7|12954.2|12942.2|12961.8|12949.8|12954.1|12942.1|89
1635530430000|2021-10-29 18:00:30|12954.1|12942.1|12954.3|12942.3|12956.7|12944.7|12952.8|12940.8|55
1635530440000|2021-10-29 18:00:40|12954.2|12942.2|12956.9|12944.9|12956.9|12944.9|12953|12941|54
1635530450000|2021-10-29 18:00:50|12955.6|12943.6|12954.3|12942.3|12955.6|12943.6|12953.1|12941.1|22
1635530460000|2021-10-29 18:01:00|12953.1|12941.1|12951.7|12939.7|12954.3|12942.3|12951.7|12939.7|21
1635530470000|2021-10-29 18:01:10|12951.8|12939.8|12951.8|12939.8|12954.2|12942.2|12951.8|12939.8|4
1635530480000|2021-10-29 18:01:20|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|12949.3|12937.3|21
1635530490000|2021-10-29 18:01:30|12946.8|12934.8|12944.2|12932.2|12946.8|12934.8|12943|12931|61
1635530500000|2021-10-29 18:01:40|12943|12931|12943|12931|12943|12931|12941.7|12929.7|10
1635530510000|2021-10-29 18:01:50|12944.2|12932.2|12944.2|12932.2|12945.5|12933.5|12944.2|12932.2|8
1635530520000|2021-10-29 18:02:00|12944.3|12932.3|12943|12931|12944.3|12932.3|12943|12931|21
1635530530000|2021-10-29 18:02:10|12941.8|12929.8|12940.6|12928.6|12941.8|12929.8|12940.6|12928.6|4
1635530540000|2021-10-29 18:02:20|12944.2|12932.2|12946.8|12934.8|12949.4|12937.4|12944.2|12932.2|19
1635530550000|2021-10-29 18:02:30|||||||||1
1635530560000|2021-10-29 18:02:40|12948|12936|12948.1|12936.1|12948.1|12936.1|12948|12936|2
1635530570000|2021-10-29 18:02:50|12949.3|12937.3|12949.2|12937.2|12949.3|12937.3|12949.2|12937.2|6
1635530580000|2021-10-29 18:03:00|12944.3|12932.3|12949.3|12937.3|12951.7|12939.7|12944.3|12932.3|45
1635530590000|2021-10-29 18:03:10|12951.8|12939.8|12953|12941|12953|12941|12951.8|12939.8|10
1635530600000|2021-10-29 18:03:20|12951.8|12939.8|12951.8|12939.8|12953|12941|12950.6|12938.6|13
1635530610000|2021-10-29 18:03:30|12949.3|12937.3|12949.3|12937.3|12950.5|12938.5|12949.3|12937.3|9
1635530620000|2021-10-29 18:03:40|12950.6|12938.6|12950.6|12938.6|12950.6|12938.6|12950.6|12938.6|4
1635530630000|2021-10-29 18:03:50|12949.3|12937.3|12950.6|12938.6|12950.6|12938.6|12949.3|12937.3|9
1635530640000|2021-10-29 18:04:00|12951.8|12939.8|12950.5|12938.5|12951.8|12939.8|12949.2|12937.2|27
1635530650000|2021-10-29 18:04:10|||||||||1
1635530660000|2021-10-29 18:04:20|12951.7|12939.7|12951.7|12939.7|12951.8|12939.8|12950.5|12938.5|14
1635530670000|2021-10-29 18:04:30|12949.2|12937.2|12950.4|12938.4|12951.7|12939.7|12949.2|12937.2|58
1635530680000|2021-10-29 18:04:40|12949.2|12937.2|12951.4|12939.4|12951.4|12939.4|12948.9|12936.9|55
1635530690000|2021-10-29 18:04:50|12950.1|12938.1|12948|12928|12950.1|12938.1|12946.4|12928|58
1635773400000|2021-11-01 13:30:00|12970.8|12958.8|12995.2|12983.2|12999|12987|12970.8|12958.8|94
1635773410000|2021-11-01 13:30:10|12991.7|12979.7|12996.6|12984.6|12997.8|12985.8|12991.5|12979.5|50
1635773420000|2021-11-01 13:30:20|12992.9|12980.9|13011.5|12999.5|13012.8|13000.8|12992.9|12980.9|53
1635773430000|2021-11-01 13:30:30|13013.9|13001.9|13012.5|13000.5|13015|13003|13004|12992|40
1635773440000|2021-11-01 13:30:40|13012.7|13000.7|13002.7|12990.7|13013.7|13001.7|13001.5|12989.5|19
1635773450000|2021-11-01 13:30:50|13004|12992|13003.9|12991.9|13004|12992|13003.9|12991.9|2
1635773460000|2021-11-01 13:31:00|13006.5|12994.5|13004.3|12992.3|13010.2|12998.2|12999.1|12987.1|74
1635773470000|2021-11-01 13:31:10|13004.1|12992.1|13009.2|12997.2|13009.3|12997.3|13004.1|12992.1|11
1635773480000|2021-11-01 13:31:20|13005.6|12993.6|12995.9|12983.9|13005.6|12993.6|12992.2|12980.2|49
1635773490000|2021-11-01 13:31:30|12995.8|12983.8|12994.8|12982.8|12998.4|12986.4|12992.2|12980.2|19
1635773500000|2021-11-01 13:31:40|12994.9|12982.9|12997.4|12985.4|12997.5|12985.5|12992.5|12980.5|41
1635773510000|2021-11-01 13:31:50|12996.2|12984.2|12996.1|12984.1|12997.5|12985.5|12993.8|12981.8|6
1635773520000|2021-11-01 13:32:00|12994.9|12982.9|12994.8|12982.8|12996.1|12984.1|12994.8|12982.8|4
1635773530000|2021-11-01 13:32:10|12994.9|12982.9|12997.4|12985.4|12997.4|12985.4|12994.8|12982.8|15
1635773540000|2021-11-01 13:32:20|12999.9|12987.9|12999.6|12987.6|13005.8|12993.8|12998.4|12986.4|22
1635773550000|2021-11-01 13:32:30|12997.2|12985.2|13003.4|12991.4|13004.6|12992.6|12997.2|12985.2|21
1635773560000|2021-11-01 13:32:40|13003.3|12991.3|13015.4|13003.4|13015.4|13003.4|13003.3|12991.3|32
1635773570000|2021-11-01 13:32:50|13015.3|13003.3|13019.2|13007.2|13019.2|13007.2|13014.2|13002.2|14
1635773580000|2021-11-01 13:33:00|13020.4|13008.4|13015.7|13003.7|13020.4|13008.4|13015.7|13003.7|16
1635773590000|2021-11-01 13:33:10|13019.3|13007.3|13019.2|13007.2|13021.8|13009.8|13019.2|13007.2|24
1635773600000|2021-11-01 13:33:20|13016.8|13004.8|13020.4|13008.4|13021.7|13009.7|13016.8|13004.8|13
1635773610000|2021-11-01 13:33:30|13022.9|13010.9|13022.9|13010.9|13022.9|13010.9|13022.9|13010.9|3
1635773620000|2021-11-01 13:33:40|13023|13011|13020.4|13008.4|13023|13011|13019.2|13007.2|2
1635773630000|2021-11-01 13:33:50|13020.5|13008.5|13024.3|13012.3|13025.6|13013.6|13020.5|13008.5|8
1635773640000|2021-11-01 13:34:00|13022.9|13010.9|13018.1|13006.1|13022.9|13010.9|13018.1|13006.1|20
1635773650000|2021-11-01 13:34:10|13021.8|13009.8|13021.8|13009.8|13021.8|13009.8|13021.8|13009.8|5
1635773660000|2021-11-01 13:34:20|13023.1|13011.1|13020.7|13008.7|13024.5|13012.5|13020.7|13008.7|24
1635773670000|2021-11-01 13:34:30|13019.4|13007.4|13018.3|13006.3|13022|13010|13018.3|13006.3|9
1635773680000|2021-11-01 13:34:40|13019.4|13007.4|13019.4|13007.4|13019.4|13007.4|13018.2|13006.2|3
1635773690000|2021-11-01 13:34:50|13017|13005|13022|13010|13022|13010|13017|13005|7
1635773700000|2021-11-01 13:35:00|13023.3|13011.3|13027|13015|13027|13015|13023.3|13011.3|7
1635773710000|2021-11-01 13:35:10|13029.3|13017.3|13033.1|13021.1|13033.1|13021.1|13029.3|13017.3|40
1635773720000|2021-11-01 13:35:20|13030.8|13018.8|13030.6|13018.6|13031.9|13019.9|13029.3|13017.3|16
1635773730000|2021-11-01 13:35:30|13030.7|13018.7|13033.1|13021.1|13034.4|13022.4|13030.7|13018.7|5
1635773740000|2021-11-01 13:35:40|13030.7|13018.7|13031.9|13019.9|13031.9|13019.9|13029.4|13017.4|9
1635773750000|2021-11-01 13:35:50|13031.8|13019.8|13031.8|13019.8|13031.8|13019.8|13031.8|13019.8|5
1635773760000|2021-11-01 13:36:00|13034.3|13022.3|13029.4|13017.4|13036.7|13024.7|13028.1|13016.1|36
1635773770000|2021-11-01 13:36:10|13031.7|13019.7|13031.8|13019.8|13031.8|13019.8|13031.7|13019.7|5
1635773780000|2021-11-01 13:36:20|13030.6|13018.6|13030.6|13018.6|13031.8|13019.8|13030.5|13018.5|13
1635773790000|2021-11-01 13:36:30|13025.7|13013.7|13029.3|13017.3|13030.6|13018.6|13025.6|13013.6|48
1635773800000|2021-11-01 13:36:40|13030.4|13018.4|13025.7|13013.7|13030.6|13018.6|13025.7|13013.7|10
1635773810000|2021-11-01 13:36:50|13026.9|13014.9|13029.4|13017.4|13029.4|13017.4|13026.8|13014.8|3
1635773820000|2021-11-01 13:37:00|13029.5|13017.5|13028.1|13016.1|13029.5|13017.5|13026.9|13014.9|3
1635773830000|2021-11-01 13:37:10|13029.4|13017.4|13028.1|13016.1|13029.5|13017.5|13028.1|13016.1|2
1635773850000|2021-11-01 13:37:30|13027|13015|13024.3|13012.3|13027|13015|13024.3|13012.3|6
1635773860000|2021-11-01 13:37:40|13024.4|13012.4|13024.4|13012.4|13024.4|13012.4|13024.4|13012.4|1
1635773870000|2021-11-01 13:37:50|13026.7|13014.7|13025.5|13013.5|13028|13016|13025.5|13013.5|16
1635773880000|2021-11-01 13:38:00|13024.4|13012.4|13026.9|13014.9|13028.1|13016.1|13024.3|13012.3|9
1635773890000|2021-11-01 13:38:10|13024.4|13012.4|13024.5|13012.5|13024.5|13012.5|13022|13010|22
1635773900000|2021-11-01 13:38:20|13024.4|13012.4|13019.5|13007.5|13024.4|13012.4|13019.5|13007.5|17
1635773910000|2021-11-01 13:38:30|13021.9|13009.9|13024.3|13012.3|13024.3|13012.3|13021.8|13009.8|20
1635773920000|2021-11-01 13:38:40|13023.1|13011.1|13028.2|13016.2|13028.2|13016.2|13023.1|13011.1|5
1635773930000|2021-11-01 13:38:50|13027.1|13015.1|13025.6|13013.6|13027.1|13015.1|13025.6|13013.6|3
1635773940000|2021-11-01 13:39:00|13026.8|13014.8|13032.1|13020.1|13032.1|13020.1|13026.8|13014.8|4
1635773950000|2021-11-01 13:39:10|13035.7|13023.7|13035.8|13023.8|13037.1|13025.1|13034.6|13022.6|16
1635773960000|2021-11-01 13:39:20|13037|13025|13039.6|13027.6|13039.6|13027.6|13037|13025|11
1635773970000|2021-11-01 13:39:30|13039.5|13027.5|13044.6|13032.6|13044.6|13032.6|13039.5|13027.5|46
1635773980000|2021-11-01 13:39:40|13047|13035|13047.1|13035.1|13047.1|13035.1|13047|13035|10
1635773990000|2021-11-01 13:39:50|13049.5|13037.5|13045.6|13033.6|13049.5|13037.5|13044.4|13032.4|17
1635774000000|2021-11-01 13:40:00|13045.7|13033.7|13044.6|13032.6|13047|13035|13044.6|13032.6|6
1635774010000|2021-11-01 13:40:10|13045.7|13033.7|13046.8|13034.8|13047|13035|13039.4|13027.4|31
1635774020000|2021-11-01 13:40:20|13044.4|13032.4|13044.3|13032.3|13046.8|13034.8|13044.3|13032.3|10
1635774030000|2021-11-01 13:40:30|13044.5|13032.5|13043.1|13031.1|13044.5|13032.5|13042|13030|17
1635774040000|2021-11-01 13:40:40|13042|13030|13041.9|13029.9|13043.1|13031.1|13041.9|13029.9|2
1635774050000|2021-11-01 13:40:50|13043|13031|13041.8|13029.8|13047.9|13035.9|13041.8|13029.8|27
1635774060000|2021-11-01 13:41:00|13041.9|13029.9|13040.8|13028.8|13043.1|13031.1|13039.5|13027.5|28
1635774070000|2021-11-01 13:41:10|13040.7|13028.7|13037|13025|13042.1|13030.1|13037|13025|12
1635774080000|2021-11-01 13:41:20|13036.9|13024.9|13034.6|13022.6|13036.9|13024.9|13034.5|13022.5|8
1635774090000|2021-11-01 13:41:30|13033.4|13021.4|13040.7|13028.7|13042|13030|13033.4|13021.4|10
1635774100000|2021-11-01 13:41:40|13040.6|13028.6|13039.5|13027.5|13040.7|13028.7|13039.5|13027.5|0
1635774110000|2021-11-01 13:41:50|13039.4|13027.4|13035.6|13023.6|13039.5|13027.5|13035.6|13023.6|7
1635774120000|2021-11-01 13:42:00|13034.4|13022.4|13029.3|13017.3|13034.4|13022.4|13029.3|13017.3|20
1635774130000|2021-11-01 13:42:10|13031.6|13019.6|13031.8|13019.8|13031.8|13019.8|13031.6|13019.6|8
1635774140000|2021-11-01 13:42:20|13030.6|13018.6|13030.6|13018.6|13030.6|13018.6|13030.6|13018.6|5
1635774150000|2021-11-01 13:42:30|13031.8|13019.8|13031.9|13019.9|13031.9|13019.9|13031.8|13019.8|0
1635774160000|2021-11-01 13:42:40|13031.8|13019.8|13029.3|13017.3|13031.8|13019.8|13029.3|13017.3|10
1635774180000|2021-11-01 13:43:00|13029.2|13017.2|13031.8|13019.8|13031.9|13019.9|13029.2|13017.2|20
1635774190000|2021-11-01 13:43:10|13034.3|13022.3|13033|13021|13034.3|13022.3|13033|13021|14
1635774200000|2021-11-01 13:43:20|13034.1|13022.1|13034.1|13022.1|13034.1|13022.1|13034.1|13022.1|1
1635774220000|2021-11-01 13:43:40|13034|13022|13030.3|13018.3|13034|13022|13030.3|13018.3|11
1635774230000|2021-11-01 13:43:50|13031.4|13019.4|13034.1|13022.1|13034.2|13022.2|13031.4|13019.4|21
1635774240000|2021-11-01 13:44:00|13034.2|13022.2|13034.3|13022.3|13034.3|13022.3|13034.2|13022.2|10
1635774250000|2021-11-01 13:44:10|13031.8|13019.8|13034.3|13022.3|13034.3|13022.3|13031.7|13019.7|13
1635774260000|2021-11-01 13:44:20|||||||||4
1635774270000|2021-11-01 13:44:30|||||||||1
1635774280000|2021-11-01 13:44:40|13034.4|13022.4|13034.4|13022.4|13034.4|13022.4|13034.4|13022.4|8
1635774290000|2021-11-01 13:44:50|13032|13020|13031.9|13019.9|13033.2|13021.2|13031.9|13019.9|6
1635774300000|2021-11-01 13:45:00|13032|13020|13034.5|13022.5|13034.5|13022.5|13032|13020|14
1635774310000|2021-11-01 13:45:10|13033.3|13021.3|13032.1|13020.1|13033.3|13021.3|13032.1|13020.1|9
1635774320000|2021-11-01 13:45:20|13032.2|13020.2|13029.4|13017.4|13032.2|13020.2|13029.4|13017.4|10
1635774330000|2021-11-01 13:45:30|||||||||6
1635774340000|2021-11-01 13:45:40|||||||||1
1635774350000|2021-11-01 13:45:50|13029.3|13017.3|13029.3|13017.3|13029.3|13017.3|13029.3|13017.3|7
1635774360000|2021-11-01 13:46:00|13034.2|13022.2|13029.6|13017.6|13034.3|13022.3|13027.2|13015.2|32
1635774370000|2021-11-01 13:46:10|13027.2|13015.2|13027.1|13015.1|13027.2|13015.2|13027.1|13015.1|6
1635774380000|2021-11-01 13:46:20|13027|13015|13024.6|13012.6|13027|13015|13024.6|13012.6|14
1635774390000|2021-11-01 13:46:30|13027.1|13015.1|13027.1|13015.1|13027.1|13015.1|13024.6|13012.6|17
1635774400000|2021-11-01 13:46:40|13027.3|13015.3|13024.7|13012.7|13027.3|13015.3|13024.7|13012.7|8
1635774410000|2021-11-01 13:46:50|13027|13015|13027.2|13015.2|13027.3|13015.3|13027|13015|14
1635774430000|2021-11-01 13:47:10|13027.1|13015.1|13029.6|13017.6|13029.6|13017.6|13027.1|13015.1|18
1635774450000|2021-11-01 13:47:30|||||||||2
1635774470000|2021-11-01 13:47:50|13029.5|13017.5|13032.2|13020.2|13034.6|13022.6|13029.5|13017.5|15
1635774480000|2021-11-01 13:48:00|13031|13019|13027.2|13015.2|13032.2|13020.2|13027.2|13015.2|13
1635774500000|2021-11-01 13:48:20|13029.7|13017.7|13027.2|13015.2|13029.8|13017.8|13027.2|13015.2|16
1635774510000|2021-11-01 13:48:30|13027.4|13015.4|13027.4|13015.4|13029.9|13017.9|13027.4|13015.4|9
1635774520000|2021-11-01 13:48:40|13024.9|13012.9|13028.6|13016.6|13028.6|13016.6|13024.9|13012.9|10
1635774530000|2021-11-01 13:48:50|13026.2|13014.2|13024.9|13012.9|13026.2|13014.2|13024.8|13012.8|6
1635774540000|2021-11-01 13:49:00|13027.4|13015.4|13024.9|13012.9|13027.4|13015.4|13024.8|13012.8|3
1635774550000|2021-11-01 13:49:10|||||||||4
1635774560000|2021-11-01 13:49:20|13027.4|13015.4|13027.4|13015.4|13027.4|13015.4|13027.4|13015.4|2
1635774570000|2021-11-01 13:49:30|13027.3|13015.3|13027.3|13015.3|13027.3|13015.3|13027.3|13015.3|0
1635774580000|2021-11-01 13:49:40|13029.8|13017.8|13029.8|13017.8|13029.8|13017.8|13029.8|13017.8|16
1635774590000|2021-11-01 13:49:50|13029.7|13017.7|13031.3|13019.3|13031.3|13019.3|13027.4|13015.4|9
1635774600000|2021-11-01 13:50:00|13031.2|13019.2|13032.7|13020.7|13035.2|13023.2|13031.2|13019.2|6
1635774610000|2021-11-01 13:50:10|13035.1|13023.1|13037.6|13025.6|13037.6|13025.6|13035.1|13023.1|23
1635774620000|2021-11-01 13:50:20|13037.5|13025.5|13035.1|13023.1|13037.5|13025.5|13035.1|13023.1|5
1635774630000|2021-11-01 13:50:30|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|3
1635774640000|2021-11-01 13:50:40|13037.6|13025.6|13037.6|13025.6|13037.6|13025.6|13037.6|13025.6|2
1635774650000|2021-11-01 13:50:50|13037.5|13025.5|13040|13028|13040|13028|13036.3|13024.3|26
1635774660000|2021-11-01 13:51:00|13038.7|13026.7|13040|13028|13040|13028|13037.6|13025.6|6
1635774670000|2021-11-01 13:51:10|13039.9|13027.9|13039.9|13027.9|13039.9|13027.9|13039.9|13027.9|19
1635774680000|2021-11-01 13:51:20|13039.8|13027.8|13037.4|13025.4|13039.8|13027.8|13037.4|13025.4|8
1635774690000|2021-11-01 13:51:30|13036.2|13024.2|13032.5|13020.5|13036.2|13024.2|13032.5|13020.5|15
1635774700000|2021-11-01 13:51:40|||||||||5
1635774710000|2021-11-01 13:51:50|13033.7|13021.7|13033.7|13021.7|13033.7|13021.7|13033.7|13021.7|7
1635774720000|2021-11-01 13:52:00|13034.8|13022.8|13032.4|13020.4|13034.8|13022.8|13032.4|13020.4|10
1635774730000|2021-11-01 13:52:10|||||||||2
1635774740000|2021-11-01 13:52:20|13032.5|13020.5|13034.9|13022.9|13034.9|13022.9|13032.5|13020.5|6
1635774750000|2021-11-01 13:52:30|13035|13023|13037.4|13025.4|13037.4|13025.4|13033.6|13021.6|20
1635774760000|2021-11-01 13:52:40|13037.5|13025.5|13040|13028|13040|13028|13037.5|13025.5|1
1635774770000|2021-11-01 13:52:50|13038.7|13026.7|13040|13028|13040|13028|13038.7|13026.7|7
1635774780000|2021-11-01 13:53:00|13040.1|13028.1|13042.6|13030.6|13042.6|13030.6|13040.1|13028.1|27
1635774790000|2021-11-01 13:53:10|||||||||2
1635774800000|2021-11-01 13:53:20|||||||||1
1635774830000|2021-11-01 13:53:50|13040.1|13028.1|13042.5|13030.5|13042.5|13030.5|13038.9|13026.9|16
1635774840000|2021-11-01 13:54:00|13042.6|13030.6|13042.7|13030.7|13042.7|13030.7|13042.6|13030.6|3
1635774850000|2021-11-01 13:54:10|13040.2|13028.2|13042.6|13030.6|13042.6|13030.6|13040.1|13028.1|19
1635774860000|2021-11-01 13:54:20|13040.1|13028.1|13040.1|13028.1|13040.1|13028.1|13040.1|13028.1|12
1635774870000|2021-11-01 13:54:30|13037.8|13025.8|13035.1|13023.1|13037.8|13025.8|13035.1|13023.1|6
1635774880000|2021-11-01 13:54:40|13036.3|13024.3|13040.1|13028.1|13040.1|13028.1|13036.3|13024.3|6
1635774890000|2021-11-01 13:54:50|13038.8|13026.8|13040.1|13028.1|13040.1|13028.1|13037.6|13025.6|4
1635774900000|2021-11-01 13:55:00|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|6
1635774910000|2021-11-01 13:55:10|13040.1|13028.1|13040.1|13028.1|13042.6|13030.6|13040.1|13028.1|9
1635774920000|2021-11-01 13:55:20|13041.4|13029.4|13037.5|13025.5|13041.4|13029.4|13035.2|13023.2|15
1635774930000|2021-11-01 13:55:30|13036.4|13024.4|13038.8|13026.8|13040|13028|13036.4|13024.4|17
1635774940000|2021-11-01 13:55:40|13035.1|13023.1|13036.4|13024.4|13037.5|13025.5|13035.1|13023.1|11
1635774950000|2021-11-01 13:55:50|13037.5|13025.5|13040.1|13028.1|13040.1|13028.1|13037.5|13025.5|7
1635774960000|2021-11-01 13:56:00|13042.6|13030.6|13040.2|13028.2|13042.6|13030.6|13040.2|13028.2|8
1635774970000|2021-11-01 13:56:10|13040.1|13028.1|13036.4|13024.4|13040.1|13028.1|13035.2|13023.2|18
1635774990000|2021-11-01 13:56:30|13036.5|13024.5|13031.5|13019.5|13037.7|13025.7|13031.5|13019.5|15
1635775000000|2021-11-01 13:56:40|||||||||1
1635775010000|2021-11-01 13:56:50|13030.2|13018.2|13030.2|13018.2|13030.2|13018.2|13030.2|13018.2|1
1635775020000|2021-11-01 13:57:00|13032.6|13020.6|13035.1|13023.1|13035.1|13023.1|13032.6|13020.6|8
1635775030000|2021-11-01 13:57:10|13032.7|13020.7|13032.6|13020.6|13032.7|13020.7|13032.6|13020.6|17
1635775050000|2021-11-01 13:57:30|13031.4|13019.4|13030.1|13018.1|13031.4|13019.4|13030.1|13018.1|5
1635775060000|2021-11-01 13:57:40|13030|13018|13025.1|13013.1|13030|13018|13025.1|13013.1|16
1635775070000|2021-11-01 13:57:50|13022.8|13010.8|13022.6|13010.6|13022.8|13010.8|13022.6|13010.6|8
1635775080000|2021-11-01 13:58:00|13020.1|13008.1|13022.4|13010.4|13022.4|13010.4|13019.9|13007.9|34
1635775090000|2021-11-01 13:58:10|||||||||3
1635775110000|2021-11-01 13:58:30|||||||||2
1635775120000|2021-11-01 13:58:40|13019.9|13007.9|13019.9|13007.9|13019.9|13007.9|13019.9|13007.9|3
1635775130000|2021-11-01 13:58:50|13019.8|13007.8|13019.8|13007.8|13019.8|13007.8|13019.8|13007.8|3
1635775140000|2021-11-01 13:59:00|13021.1|13009.1|13021.2|13009.2|13021.3|13009.3|13021.1|13009.1|1
1635775150000|2021-11-01 13:59:10|||||||||3
1635775160000|2021-11-01 13:59:20|13020|13008|13017.4|13005.4|13020|13008|13017.4|13005.4|11
1635775170000|2021-11-01 13:59:30|13014.9|13002.9|13017.4|13005.4|13017.4|13005.4|13014.9|13002.9|6
1635775200000|2021-11-01 14:00:00|||||||||2
1635775210000|2021-11-01 14:00:10|13019.9|13007.9|13019.9|13007.9|13019.9|13007.9|13019.9|13007.9|10
1635775220000|2021-11-01 14:00:20|13018.6|13006.6|13018.6|13006.6|13018.6|13006.6|13018.6|13006.6|8
1635775230000|2021-11-01 14:00:30|13017.4|13005.4|13017.4|13005.4|13017.4|13005.4|13017.4|13005.4|0
1635775240000|2021-11-01 14:00:40|13016.1|13004.1|13017.4|13005.4|13017.4|13005.4|13014.9|13002.9|6
1635775250000|2021-11-01 14:00:50|13019.9|13007.9|13020|13008|13020|13008|13019.9|13007.9|6
1635775260000|2021-11-01 14:01:00|13017.5|13005.5|13014.9|13002.9|13017.5|13005.5|13014.9|13002.9|10
1635775270000|2021-11-01 14:01:10|13012.4|13000.4|13009.9|12997.9|13012.4|13000.4|13009.9|12997.9|6
1635775280000|2021-11-01 14:01:20|13012.4|13000.4|13012.5|13000.5|13012.5|13000.5|13008.6|12996.6|37
1635775290000|2021-11-01 14:01:30|13014.9|13002.9|13014.9|13002.9|13014.9|13002.9|13014.9|13002.9|6
1635775300000|2021-11-01 14:01:40|13017.4|13005.4|13010|12998|13017.4|13005.4|13010|12998|16
1635775310000|2021-11-01 14:01:50|||||||||6
1635775320000|2021-11-01 14:02:00|13012.3|13000.3|13012.5|13000.5|13013.6|13001.6|13012.3|13000.3|7
1635775330000|2021-11-01 14:02:10|13012.4|13000.4|13012.5|13000.5|13012.5|13000.5|13012.4|13000.4|0
1635775340000|2021-11-01 14:02:20|13014.8|13002.8|13012.6|13000.6|13016.3|13004.3|13012.6|13000.6|11
1635775350000|2021-11-01 14:02:30|13015|13003|13013.8|13001.8|13015|13003|13013.8|13001.8|5
1635775360000|2021-11-01 14:02:40|13013.9|13001.9|13013.9|13001.9|13013.9|13001.9|13013.9|13001.9|0
1635775370000|2021-11-01 14:02:50|13013.8|13001.8|13012.6|13000.6|13013.8|13001.8|13012.6|13000.6|3
1635775380000|2021-11-01 14:03:00|13015.1|13003.1|13015.1|13003.1|13015.1|13003.1|13015.1|13003.1|2
1635775390000|2021-11-01 14:03:10|13012.7|13000.7|13010.1|12998.1|13012.7|13000.7|13010.1|12998.1|19
1635775400000|2021-11-01 14:03:20|13007.7|12995.7|13007.6|12995.6|13007.7|12995.7|13005.1|12993.1|12
1635775410000|2021-11-01 14:03:30|13008.7|12996.7|13012.6|13000.6|13012.6|13000.6|13008.7|12996.7|4
1635775420000|2021-11-01 14:03:40|13012.7|13000.7|13010.2|12998.2|13012.7|13000.7|13007.7|12995.7|12
1635775430000|2021-11-01 14:03:50|13007.9|12995.9|13010.2|12998.2|13011.6|12999.6|13007.9|12995.9|7
1635775440000|2021-11-01 14:04:00|13011.5|12999.5|13012.8|13000.8|13012.8|13000.8|13011.5|12999.5|1
1635775450000|2021-11-01 14:04:10|13012.9|13000.9|13016.7|13004.7|13016.7|13004.7|13012.9|13000.9|26
1635775460000|2021-11-01 14:04:20|13017.8|13005.8|13016.7|13004.7|13017.8|13005.8|13016.7|13004.7|2
1635775470000|2021-11-01 14:04:30|13017.8|13005.8|13020.3|13008.3|13020.3|13008.3|13017.8|13005.8|6
1635775480000|2021-11-01 14:04:40|13017.9|13005.9|13017.9|13005.9|13017.9|13005.9|13017.9|13005.9|5
1635775490000|2021-11-01 14:04:50|||||||||5
1635775500000|2021-11-01 14:05:00|13017.7|13005.7|13017.8|13005.8|13020.3|13008.3|13017.7|13005.7|12
1635775510000|2021-11-01 14:05:10|13020.3|13008.3|13017.8|13005.8|13020.3|13008.3|13017.8|13005.8|14
1635775520000|2021-11-01 14:05:20|13019|13007|13015.3|13003.3|13019|13007|13015.3|13003.3|5
1635775530000|2021-11-01 14:05:30|||||||||1
1635775540000|2021-11-01 14:05:40|13012.8|13000.8|13012.7|13000.7|13015.3|13003.3|13010.3|12998.3|16
1635775550000|2021-11-01 14:05:50|13015.2|13003.2|13011.5|12999.5|13015.2|13003.2|13011.5|12999.5|14
1635775560000|2021-11-01 14:06:00|13010.3|12998.3|13012.7|13000.7|13012.7|13000.7|13010.3|12998.3|8
1635775570000|2021-11-01 14:06:10|13011.5|12999.5|13012.7|13000.7|13012.7|13000.7|13010.3|12998.3|7
1635775580000|2021-11-01 14:06:20|13010.3|12998.3|13007.8|12995.8|13012.6|13000.6|13007.8|12995.8|17
1635775590000|2021-11-01 14:06:30|13006.5|12994.5|13002.9|12990.9|13006.5|12994.5|13002.8|12990.8|32
1635775600000|2021-11-01 14:06:40|||||||||4
1635775630000|2021-11-01 14:07:10|13002.8|12990.8|13000.3|12988.3|13002.8|12990.8|13000.3|12988.3|3
1635775640000|2021-11-01 14:07:20|13000.4|12988.4|13000.4|12988.4|13000.4|12988.4|13000.4|12988.4|2
1635775650000|2021-11-01 14:07:30|13000.3|12988.3|12997.9|12985.9|13000.3|12988.3|12997.9|12985.9|14
1635775660000|2021-11-01 14:07:40|12997.8|12985.8|12992.8|12980.8|12997.8|12985.8|12992.8|12980.8|5
1635775670000|2021-11-01 14:07:50|12990.4|12978.4|12987.9|12975.9|12990.4|12978.4|12987.9|12975.9|15
1635775680000|2021-11-01 14:08:00|12989.1|12977.1|12985.4|12973.4|12992.8|12980.8|12985.3|12973.3|70
1635775690000|2021-11-01 14:08:10|12987.8|12975.8|12990.3|12978.3|12991.5|12979.5|12987.8|12975.8|22
1635775700000|2021-11-01 14:08:20|12990.4|12978.4|12990.4|12978.4|12990.4|12978.4|12990.4|12978.4|0
1635775710000|2021-11-01 14:08:30|||||||||4
1635775720000|2021-11-01 14:08:40|12991.5|12979.5|12991.5|12979.5|12991.5|12979.5|12991.5|12979.5|10
1635775730000|2021-11-01 14:08:50|12992.8|12980.8|12992.8|12980.8|12992.8|12980.8|12992.8|12980.8|1
1635775740000|2021-11-01 14:09:00|12995.3|12983.3|12995.3|12983.3|12995.3|12983.3|12995.3|12983.3|3
1635775750000|2021-11-01 14:09:10|12992.9|12980.9|12991.5|12979.5|12992.9|12980.9|12990.4|12978.4|20
1635775760000|2021-11-01 14:09:20|12990.4|12978.4|12996.5|12984.5|12997.8|12985.8|12990.4|12978.4|17
1635775770000|2021-11-01 14:09:30|12995.4|12983.4|12995.3|12983.3|12995.4|12983.4|12995.3|12983.3|2
1635775780000|2021-11-01 14:09:40|12997.8|12985.8|12997.8|12985.8|12997.8|12985.8|12996.5|12984.5|9
1635775790000|2021-11-01 14:09:50|13000.2|12988.2|13000.2|12988.2|13000.2|12988.2|13000.2|12988.2|12
1635775800000|2021-11-01 14:10:00|13000.3|12988.3|13000.2|12988.2|13002.6|12990.6|13000.2|12988.2|13
1635775810000|2021-11-01 14:10:10|13000.3|12988.3|13002.7|12990.7|13002.7|12990.7|13000.3|12988.3|10
1635775820000|2021-11-01 14:10:20|13002.6|12990.6|13002.7|12990.7|13002.7|12990.7|13000.3|12988.3|6
1635775830000|2021-11-01 14:10:30|13000.3|12988.3|13000.2|12988.2|13000.3|12988.3|13000.2|12988.2|2
1635775850000|2021-11-01 14:10:50|12997.7|12985.7|12997.7|12985.7|12997.7|12985.7|12997.7|12985.7|16
1635775860000|2021-11-01 14:11:00|12998.9|12986.9|12997.7|12985.7|12998.9|12986.9|12997.7|12985.7|3
1635775870000|2021-11-01 14:11:10|12997.6|12985.6|12995.2|12983.2|12997.6|12985.6|12995.1|12983.1|20
1635775880000|2021-11-01 14:11:20|12995.3|12983.3|12995.4|12983.4|12995.4|12983.4|12995.3|12983.3|6
1635775890000|2021-11-01 14:11:30|||||||||3
1635775900000|2021-11-01 14:11:40|12995.3|12983.3|12995.4|12983.4|12995.4|12983.4|12995.3|12983.3|0
1635775910000|2021-11-01 14:11:50|13000.3|12988.3|12995.4|12983.4|13000.3|12988.3|12995.4|12983.4|6
1635775960000|2021-11-01 14:12:40|12995.3|12983.3|12992.8|12980.8|12995.3|12983.3|12991.5|12979.5|12
1635775970000|2021-11-01 14:12:50|12995.3|12983.3|12995.3|12983.3|12995.3|12983.3|12995.3|12983.3|16
1635775980000|2021-11-01 14:13:00|12995.4|12983.4|12995.6|12983.6|12997.9|12985.9|12995.4|12983.4|13
1635775990000|2021-11-01 14:13:10|12992.9|12980.9|12991.7|12979.7|12992.9|12980.9|12991.6|12979.6|5
1635776000000|2021-11-01 14:13:20|12992.9|12980.9|12992.8|12980.8|12992.9|12980.9|12992.8|12980.8|1
1635776010000|2021-11-01 14:13:30|12992.9|12980.9|12990.5|12978.5|12992.9|12980.9|12990.5|12978.5|33
1635776030000|2021-11-01 14:13:50|12990.7|12978.7|12993.1|12981.1|12993.1|12981.1|12990.7|12978.7|4
1635776040000|2021-11-01 14:14:00|12993|12981|12991.9|12979.9|12995.6|12983.6|12991.9|12979.9|9
1635776050000|2021-11-01 14:14:10|12993.1|12981.1|12994.3|12982.3|12994.3|12982.3|12993.1|12981.1|8
1635776060000|2021-11-01 14:14:20|12998.1|12986.1|13000.5|12988.5|13000.5|12988.5|12998.1|12986.1|24
1635776070000|2021-11-01 14:14:30|12999.3|12987.3|12998.1|12986.1|12999.3|12987.3|12998.1|12986.1|3
1635776080000|2021-11-01 14:14:40|13000.5|12988.5|13000.6|12988.6|13000.6|12988.6|13000.5|12988.5|4
1635776090000|2021-11-01 14:14:50|13000.7|12988.7|13000.7|12988.7|13000.7|12988.7|13000.7|12988.7|1
1635776100000|2021-11-01 14:15:00|13003|12991|13005.6|12993.6|13008|12996|13001.8|12989.8|24
1635776110000|2021-11-01 14:15:10|13003.2|12991.2|13001.9|12989.9|13003.2|12991.2|13001.9|12989.9|9
1635776120000|2021-11-01 14:15:20|13003.1|12991.1|13001.8|12989.8|13004.3|12992.3|13000.7|12988.7|9
1635776130000|2021-11-01 14:15:30|13003.2|12991.2|13003.1|12991.1|13004.4|12992.4|13003.1|12991.1|2
1635776140000|2021-11-01 14:15:40|13001.9|12989.9|13001.7|12989.7|13003|12991|13000.6|12988.6|14
1635776150000|2021-11-01 14:15:50|13003.1|12991.1|13005.5|12993.5|13005.5|12993.5|13003.1|12991.1|5
1635776160000|2021-11-01 14:16:00|13003.1|12991.1|13001.7|12989.7|13003.1|12991.1|13000.5|12988.5|7
1635776170000|2021-11-01 14:16:10|13003.1|12991.1|13003.1|12991.1|13003.1|12991.1|13001.8|12989.8|2
1635776180000|2021-11-01 14:16:20|13005.4|12993.4|12994.5|12982.5|13005.6|12993.6|12994.5|12982.5|16
1635776190000|2021-11-01 14:16:30|12994.6|12982.6|12998.2|12986.2|12998.2|12986.2|12994.6|12982.6|2
1635776200000|2021-11-01 14:16:40|12998.3|12986.3|12999.5|12987.5|12999.5|12987.5|12997|12985|5
1635776210000|2021-11-01 14:16:50|12998.3|12986.3|12996.9|12984.9|12998.3|12986.3|12993.3|12981.3|8
1635776220000|2021-11-01 14:17:00|12995.8|12983.8|12993.3|12981.3|12995.8|12983.8|12993.2|12981.2|7
1635776230000|2021-11-01 14:17:10|12993.4|12981.4|12993.4|12981.4|12993.4|12981.4|12993.4|12981.4|4
1635776240000|2021-11-01 14:17:20|12995.8|12983.8|12997.1|12985.1|12997.1|12985.1|12995.8|12983.8|7
1635776250000|2021-11-01 14:17:30|12997|12985|12994.6|12982.6|12997|12985|12994.6|12982.6|4
1635776260000|2021-11-01 14:17:40|12995.8|12983.8|12993.4|12981.4|12995.8|12983.8|12993.4|12981.4|4
1635776280000|2021-11-01 14:18:00|12998.3|12986.3|12998.3|12986.3|12998.3|12986.3|12997.1|12985.1|7
1635776290000|2021-11-01 14:18:10|12995.7|12983.7|12993.3|12981.3|12995.7|12983.7|12993.3|12981.3|10
1635776300000|2021-11-01 14:18:20|||||||||4
1635776310000|2021-11-01 14:18:30|||||||||2
1635776340000|2021-11-01 14:19:00|12993.2|12981.2|12993.3|12981.3|12993.3|12981.3|12993.2|12981.2|2
1635776360000|2021-11-01 14:19:20|12994.4|12982.4|12993.3|12981.3|12994.4|12982.4|12993.2|12981.2|3
1635776380000|2021-11-01 14:19:40|||||||||2
1635776400000|2021-11-01 14:20:00|||||||||2
1635776420000|2021-11-01 14:20:20|12993.4|12981.4|12993.4|12981.4|12993.4|12981.4|12993.4|12981.4|3
1635776430000|2021-11-01 14:20:30|12990.9|12978.9|12988.5|12976.5|12991|12979|12985.9|12973.9|55
1635776440000|2021-11-01 14:20:40|12988.6|12976.6|12991.1|12979.1|12991.1|12979.1|12988.6|12976.6|8
1635776450000|2021-11-01 14:20:50|12993.5|12981.5|12992.3|12980.3|12993.5|12981.5|12992.3|12980.3|6
1635776460000|2021-11-01 14:21:00|12991.1|12979.1|12988.6|12976.6|12991.1|12979.1|12988.6|12976.6|33
1635776470000|2021-11-01 14:21:10|12986.2|12974.2|12986.2|12974.2|12986.2|12974.2|12986.2|12974.2|21
1635776490000|2021-11-01 14:21:30|12986.1|12974.1|12978.6|12966.6|12986.1|12974.1|12978.6|12966.6|49
1635776500000|2021-11-01 14:21:40|12978.7|12966.7|12981.2|12969.2|12981.2|12969.2|12978.6|12966.6|6
1635776510000|2021-11-01 14:21:50|12981|12969|12981|12969|12981|12969|12981|12969|0
1635776520000|2021-11-01 14:22:00|12981.1|12969.1|12982.3|12970.3|12982.3|12970.3|12981|12969|2
1635776540000|2021-11-01 14:22:20|12983.6|12971.6|12989.8|12977.8|12989.8|12977.8|12983.6|12971.6|13
1635776550000|2021-11-01 14:22:30|||||||||7
1635776560000|2021-11-01 14:22:40|12991|12979|12988.6|12976.6|12991|12979|12988.6|12976.6|2
1635776570000|2021-11-01 14:22:50|||||||||1
1635776590000|2021-11-01 14:23:10|12991.1|12979.1|12991.1|12979.1|12991.1|12979.1|12991.1|12979.1|1
1635776600000|2021-11-01 14:23:20|12992.3|12980.3|12991.1|12979.1|12992.3|12980.3|12991.1|12979.1|9
1635776610000|2021-11-01 14:23:30|12991|12979|12997.3|12985.3|12997.3|12985.3|12991|12979|28
1635776640000|2021-11-01 14:24:00|12998.4|12986.4|12996|12984|12998.5|12986.5|12996|12984|4
1635776660000|2021-11-01 14:24:20|12997.2|12985.2|12998.5|12986.5|12998.5|12986.5|12997.2|12985.2|5
1635776670000|2021-11-01 14:24:30|13000.9|12988.9|13001|12989|13001|12989|12999.8|12987.8|4
1635776680000|2021-11-01 14:24:40|13001.1|12989.1|13001|12989|13003.4|12991.4|13001|12989|8
1635776690000|2021-11-01 14:24:50|13003.3|12991.3|13002.2|12990.2|13003.4|12991.4|13002.2|12990.2|5
1635776700000|2021-11-01 14:25:00|13002.3|12990.3|13005.9|12993.9|13008.4|12996.4|13002.3|12990.3|17
1635776710000|2021-11-01 14:25:10|13003.4|12991.4|13001|12989|13003.5|12991.5|12999.8|12987.8|4
1635776720000|2021-11-01 14:25:20|13001.2|12989.2|13005.8|12993.8|13005.8|12993.8|13001.2|12989.2|55
1635776730000|2021-11-01 14:25:30|13005.7|12993.7|13003.1|12991.1|13005.7|12993.7|13003.1|12991.1|18
1635776740000|2021-11-01 14:25:40|13003.3|12991.3|13003.3|12991.3|13003.4|12991.4|13003.3|12991.3|10
1635776750000|2021-11-01 14:25:50|13003.4|12991.4|13004.6|12992.6|13004.6|12992.6|13000.9|12988.9|22
1635776760000|2021-11-01 14:26:00|13003.4|12991.4|13003.4|12991.4|13003.4|12991.4|13003.4|12991.4|6
1635776770000|2021-11-01 14:26:10|13004.6|12992.6|13003.4|12991.4|13004.6|12992.6|13003.4|12991.4|1
1635776780000|2021-11-01 14:26:20|13000.8|12988.8|13000.8|12988.8|13000.8|12988.8|13000.8|12988.8|3
1635776790000|2021-11-01 14:26:30|13003.3|12991.3|13003.3|12991.3|13003.3|12991.3|13000.8|12988.8|10
1635776800000|2021-11-01 14:26:40|13002.1|12990.1|13002.2|12990.2|13002.2|12990.2|13002.1|12990.1|0
1635776810000|2021-11-01 14:26:50|13000.8|12988.8|13000.8|12988.8|13000.8|12988.8|13000.8|12988.8|10
1635776820000|2021-11-01 14:27:00|13002|12990|12998.2|12986.2|13002|12990|12998.2|12986.2|7
1635776830000|2021-11-01 14:27:10|12999.4|12987.4|13000.7|12988.7|13000.7|12988.7|12998.2|12986.2|4
1635776840000|2021-11-01 14:27:20|12998.2|12986.2|12998.2|12986.2|12998.2|12986.2|12998.2|12986.2|23
1635776850000|2021-11-01 14:27:30|12997|12985|13000.9|12988.9|13000.9|12988.9|12995.8|12983.8|14
1635776860000|2021-11-01 14:27:40|12997.4|12985.4|12997.4|12985.4|12997.4|12985.4|12997.4|12985.4|24
1635776870000|2021-11-01 14:27:50|12996.1|12984.1|12999.7|12987.7|12999.7|12987.7|12996.1|12984.1|12
1635776880000|2021-11-01 14:28:00|12998.5|12986.5|12999.8|12987.8|13001|12989|12997.4|12985.4|10
1635776900000|2021-11-01 14:28:20|13000.9|12988.9|13001|12989|13001|12989|13000.9|12988.9|0
1635776910000|2021-11-01 14:28:30|||||||||1
1635776920000|2021-11-01 14:28:40|13004.9|12992.9|13004.9|12992.9|13004.9|12992.9|13004.9|12992.9|1
1635776930000|2021-11-01 14:28:50|13006|12994|13008.5|12996.5|13008.5|12996.5|13006|12994|3
1635776940000|2021-11-01 14:29:00|13008.6|12996.6|13007.4|12995.4|13008.6|12996.6|13007.4|12995.4|7
1635776950000|2021-11-01 14:29:10|13008.6|12996.6|13009.8|12997.8|13011|12999|13008.6|12996.6|4
1635776960000|2021-11-01 14:29:20|13011|12999|13011|12999|13011|12999|13011|12999|5
1635776970000|2021-11-01 14:29:30|13011.1|12999.1|13011|12999|13011.1|12999.1|13011|12999|5
1635776990000|2021-11-01 14:29:50|||||||||1
1635777000000|2021-11-01 14:30:00|13008.6|12996.6|13006.1|12994.1|13012.4|13000.4|13006.1|12994.1|20
1635777010000|2021-11-01 14:30:10|13006.2|12994.2|13006.1|12994.1|13008.5|12996.5|13006.1|12994.1|13
1635777020000|2021-11-01 14:30:20|13003.6|12991.6|13003.6|12991.6|13003.7|12991.7|13003.6|12991.6|11
1635777030000|2021-11-01 14:30:30|13007.3|12995.3|13006|12994|13007.4|12995.4|13004.9|12992.9|24
1635777040000|2021-11-01 14:30:40|13006.1|12994.1|13008.6|12996.6|13008.6|12996.6|13006.1|12994.1|10
1635777050000|2021-11-01 14:30:50|13011|12999|13008.6|12996.6|13011|12999|13008.6|12996.6|20
1635777060000|2021-11-01 14:31:00|13008.7|12996.7|13008.6|12996.6|13011|12999|13008.6|12996.6|9
1635777070000|2021-11-01 14:31:10|13007.4|12995.4|13003.6|12991.6|13007.4|12995.4|13003.6|12991.6|8
1635777080000|2021-11-01 14:31:20|||||||||4
1635777090000|2021-11-01 14:31:30|13003.7|12991.7|13007.4|12995.4|13007.4|12995.4|13003.7|12991.7|14
1635777100000|2021-11-01 14:31:40|13006.2|12994.2|13000.1|12988.1|13007.4|12995.4|13000.1|12988.1|15
1635777110000|2021-11-01 14:31:50|13001.3|12989.3|13001.3|12989.3|13001.3|12989.3|13001.2|12989.2|3
1635777120000|2021-11-01 14:32:00|13003.7|12991.7|13003.8|12991.8|13003.8|12991.8|13003.7|12991.7|4
1635777130000|2021-11-01 14:32:10|||||||||1
1635777140000|2021-11-01 14:32:20|13006.2|12994.2|13006.2|12994.2|13006.3|12994.3|13005.1|12993.1|14
1635777150000|2021-11-01 14:32:30|13006.3|12994.3|13006.2|12994.2|13007.5|12995.5|13006.2|12994.2|4
1635777160000|2021-11-01 14:32:40|13007.5|12995.5|13007.6|12995.6|13007.6|12995.6|13007.5|12995.5|4
1635777170000|2021-11-01 14:32:50|13008.7|12996.7|13011.1|12999.1|13011.1|12999.1|13008.7|12996.7|26
1635777180000|2021-11-01 14:33:00|13011.2|12999.2|13011.1|12999.1|13014.8|13002.8|13011.1|12999.1|17
1635777190000|2021-11-01 14:33:10|13013.6|13001.6|13013.6|13001.6|13013.6|13001.6|13013.6|13001.6|6
1635777210000|2021-11-01 14:33:30|13016|13004|13008.7|12996.7|13016.1|13004.1|13008.7|12996.7|28
1635777220000|2021-11-01 14:33:40|13010.1|12998.1|13011.2|12999.2|13011.2|12999.2|13010.1|12998.1|2
1635777230000|2021-11-01 14:33:50|13012.6|13000.6|13016.2|13004.2|13016.2|13004.2|13012.6|13000.6|11
1635777240000|2021-11-01 14:34:00|13017.5|13005.5|13016.2|13004.2|13017.5|13005.5|13016.2|13004.2|5
1635777250000|2021-11-01 14:34:10|||||||||2
1635777260000|2021-11-01 14:34:20|13017.4|13005.4|13017.4|13005.4|13017.4|13005.4|13017.3|13005.3|2
1635777270000|2021-11-01 14:34:30|13017.3|13005.3|13016.2|13004.2|13017.4|13005.4|13016.2|13004.2|0
1635777280000|2021-11-01 14:34:40|13012.4|13000.4|13013.6|13001.6|13013.6|13001.6|13012.4|13000.4|2
1635777290000|2021-11-01 14:34:50|13016|13004|13016.2|13004.2|13018.6|13006.6|13016|13004|21
1635777300000|2021-11-01 14:35:00|13016.3|13004.3|13018.7|13006.7|13018.8|13006.8|13016.3|13004.3|12
1635777320000|2021-11-01 14:35:20|13016.3|13004.3|13016.3|13004.3|13016.3|13004.3|13016.3|13004.3|7
1635777330000|2021-11-01 14:35:30|13018.6|13006.6|13021.2|13009.2|13021.2|13009.2|13018.6|13006.6|7
1635777340000|2021-11-01 14:35:40|13018.6|13006.6|13017.3|13005.3|13018.6|13006.6|13016|13004|45
1635777350000|2021-11-01 14:35:50|13016.1|13004.1|13015.9|13003.9|13016.1|13004.1|13013.5|13001.5|12
1635777360000|2021-11-01 14:36:00|13016|13004|13015.9|13003.9|13017.2|13005.2|13015.9|13003.9|2
1635777370000|2021-11-01 14:36:10|13015.8|13003.8|13015.9|13003.9|13015.9|13003.9|13015.8|13003.8|0
1635777380000|2021-11-01 14:36:20|13016|13004|13018.4|13006.4|13018.4|13006.4|13016|13004|2
1635777390000|2021-11-01 14:36:30|13019.5|13007.5|13020.9|13008.9|13020.9|13008.9|13019.5|13007.5|2
1635777400000|2021-11-01 14:36:40|13021|13009|13018.4|13006.4|13021|13009|13018.4|13006.4|15
1635777410000|2021-11-01 14:36:50|||||||||1
1635777420000|2021-11-01 14:37:00|13016|13004|13013.5|13001.5|13016|13004|13013.5|13001.5|9
1635777430000|2021-11-01 14:37:10|13013.6|13001.6|13011|12999|13013.6|13001.6|13010.8|12998.8|18
1635777440000|2021-11-01 14:37:20|13010.8|12998.8|13007.2|12995.2|13010.9|12998.9|13006|12994|27
1635777460000|2021-11-01 14:37:40|13007.1|12995.1|13004.6|12992.6|13007.2|12995.2|13003.4|12991.4|11
1635777470000|2021-11-01 14:37:50|13005.9|12993.9|13000.8|12988.8|13005.9|12993.9|13000.8|12988.8|9
1635777480000|2021-11-01 14:38:00|13001|12989|12996|12984|13001|12989|12996|12984|28
1635777490000|2021-11-01 14:38:10|12998.3|12986.3|12998.4|12986.4|12999.7|12987.7|12996|12984|8
1635777500000|2021-11-01 14:38:20|12998.3|12986.3|13000.8|12988.8|13000.9|12988.9|12997.2|12985.2|15
1635777510000|2021-11-01 14:38:30|12999.6|12987.6|13000.9|12988.9|13000.9|12988.9|12998.4|12986.4|3
1635777520000|2021-11-01 14:38:40|13002.1|12990.1|13005.9|12993.9|13008.3|12996.3|13002.1|12990.1|25
1635777530000|2021-11-01 14:38:50|13007.1|12995.1|13010.9|12998.9|13010.9|12998.9|13005.9|12993.9|5
1635777540000|2021-11-01 14:39:00|13012.1|13000.1|13012.2|13000.2|13012.2|13000.2|13012.1|13000.1|6
1635777550000|2021-11-01 14:39:10|13013.4|13001.4|13015.9|13003.9|13017.1|13005.1|13013.4|13001.4|8
1635777560000|2021-11-01 14:39:20|13017.1|13005.1|13018.3|13006.3|13018.3|13006.3|13017.1|13005.1|10
1635777580000|2021-11-01 14:39:40|||||||||1
1635777590000|2021-11-01 14:39:50|13018.4|13006.4|13022.1|13010.1|13022.1|13010.1|13018.4|13006.4|16
1635777600000|2021-11-01 14:40:00|13022.2|13010.2|13020.9|13008.9|13023.2|13011.2|13018.4|13006.4|20
1635777610000|2021-11-01 14:40:10|13023.4|13011.4|13023.3|13011.3|13023.4|13011.4|13023.3|13011.3|2
1635777620000|2021-11-01 14:40:20|||||||||11
1635777630000|2021-11-01 14:40:30|13025.7|13013.7|13025.7|13013.7|13025.7|13013.7|13025.7|13013.7|7
1635777640000|2021-11-01 14:40:40|13025.8|13013.8|13025.8|13013.8|13025.8|13013.8|13025.8|13013.8|0
1635777650000|2021-11-01 14:40:50|13027|13015|13028.2|13016.2|13028.2|13016.2|13027|13015|3
1635777660000|2021-11-01 14:41:00|13028.3|13016.3|13029.6|13017.6|13029.6|13017.6|13028.3|13016.3|7
1635777670000|2021-11-01 14:41:10|13030.8|13018.8|13032|13020|13032|13020|13030.8|13018.8|8
1635777680000|2021-11-01 14:41:20|13030.8|13018.8|13033.2|13021.2|13033.2|13021.2|13030.8|13018.8|11
1635777690000|2021-11-01 14:41:30|13033.3|13021.3|13035.9|13023.9|13037.1|13025.1|13033.3|13021.3|16
1635777700000|2021-11-01 14:41:40|13034.6|13022.6|13034.6|13022.6|13034.6|13022.6|13034.6|13022.6|5
1635777710000|2021-11-01 14:41:50|13034.5|13022.5|13035.7|13023.7|13035.7|13023.7|13034.5|13022.5|0
1635777740000|2021-11-01 14:42:20|13037|13025|13039.6|13027.6|13040.7|13028.7|13037|13025|6
1635777750000|2021-11-01 14:42:30|13038.3|13026.3|13040.7|13028.7|13040.7|13028.7|13038.3|13026.3|13
1635777760000|2021-11-01 14:42:40|13038.4|13026.4|13038.4|13026.4|13038.4|13026.4|13038.4|13026.4|6
1635777770000|2021-11-01 14:42:50|13038.3|13026.3|13038.3|13026.3|13038.3|13026.3|13038.3|13026.3|9
1635777780000|2021-11-01 14:43:00|13038.5|13026.5|13038.4|13026.4|13038.5|13026.5|13038.4|13026.4|2
1635777790000|2021-11-01 14:43:10|13037.3|13025.3|13036|13024|13037.3|13025.3|13036|13024|11
1635777800000|2021-11-01 14:43:20|13037.2|13025.2|13038.3|13026.3|13038.3|13026.3|13037.2|13025.2|10
1635777820000|2021-11-01 14:43:40|||||||||3
1635777830000|2021-11-01 14:43:50|13040.8|13028.8|13040.8|13028.8|13040.8|13028.8|13040.8|13028.8|34
1635777840000|2021-11-01 14:44:00|13038.3|13026.3|13030.8|13018.8|13038.3|13026.3|13030.8|13018.8|17
1635777850000|2021-11-01 14:44:10|13030.7|13018.7|13028.3|13016.3|13030.9|13018.9|13028.3|13016.3|24
1635777870000|2021-11-01 14:44:30|13025.8|13013.8|13025.9|13013.9|13026|13014|13025.8|13013.8|33
1635777880000|2021-11-01 14:44:40|13028.3|13016.3|13028.4|13016.4|13029.6|13017.6|13028.3|13016.3|15
1635777890000|2021-11-01 14:44:50|13029.6|13017.6|13028.4|13016.4|13029.6|13017.6|13028.4|13016.4|5
1635777900000|2021-11-01 14:45:00|13028.5|13016.5|13028.4|13016.4|13030.8|13018.8|13028.4|13016.4|11
1635777910000|2021-11-01 14:45:10|13027.3|13015.3|13023.5|13011.5|13027.3|13015.3|13023.5|13011.5|18
1635777920000|2021-11-01 14:45:20|13024.7|13012.7|13023.4|13011.4|13024.7|13012.7|13023.4|13011.4|1
1635777930000|2021-11-01 14:45:30|13023.3|13011.3|13021|13009|13023.3|13011.3|13021|13009|8
1635777940000|2021-11-01 14:45:40|13023.4|13011.4|13021|13009|13023.4|13011.4|13021|13009|10
1635777950000|2021-11-01 14:45:50|13023.5|13011.5|13023.5|13011.5|13023.5|13011.5|13023.5|13011.5|10
1635777960000|2021-11-01 14:46:00|13021|13009|13021.2|13009.2|13023.6|13011.6|13018.5|13006.5|47
1635777980000|2021-11-01 14:46:20|||||||||2
1635778010000|2021-11-01 14:46:50|13023.6|13011.6|13021.2|13009.2|13023.6|13011.6|13021.2|13009.2|14
1635778020000|2021-11-01 14:47:00|13018.7|13006.7|13018.7|13006.7|13018.7|13006.7|13018.7|13006.7|6
1635778030000|2021-11-01 14:47:10|13018.6|13006.6|13016.3|13004.3|13018.7|13006.7|13016.2|13004.2|21
1635778050000|2021-11-01 14:47:30|13016.2|13004.2|13016.2|13004.2|13016.2|13004.2|13016.2|13004.2|3
1635778060000|2021-11-01 14:47:40|13015.1|13003.1|13007.7|12995.7|13015.1|13003.1|13007.6|12995.6|16
1635778070000|2021-11-01 14:47:50|13007.6|12995.6|13008.7|12996.7|13008.7|12996.7|13006.4|12994.4|11
1635778080000|2021-11-01 14:48:00|13006.4|12994.4|13005.1|12993.1|13007.6|12995.6|13003.8|12991.8|50
1635778100000|2021-11-01 14:48:20|13006.2|12994.2|13011.2|12999.2|13011.2|12999.2|13006.2|12994.2|9
1635778110000|2021-11-01 14:48:30|13008.7|12996.7|13010|12998|13010|12998|13008.7|12996.7|19
1635778120000|2021-11-01 14:48:40|13011.2|12999.2|13015|13003|13015|13003|13011.2|12999.2|6
1635778130000|2021-11-01 14:48:50|13013.7|13001.7|13019.9|13007.9|13019.9|13007.9|13013.7|13001.7|3
1635778140000|2021-11-01 14:49:00|13021.1|13009.1|13023.7|13011.7|13023.7|13011.7|13021.1|13009.1|4
1635778150000|2021-11-01 14:49:10|||||||||1
1635778160000|2021-11-01 14:49:20|13023.6|13011.6|13026.1|13014.1|13026.1|13014.1|13022.4|13010.4|11
1635778170000|2021-11-01 14:49:30|13027.4|13015.4|13026.2|13014.2|13027.4|13015.4|13026.1|13014.1|4
1635778180000|2021-11-01 14:49:40|13027.4|13015.4|13028.7|13016.7|13028.7|13016.7|13027.4|13015.4|3
1635778200000|2021-11-01 14:50:00|13029.9|13017.9|13028.7|13016.7|13029.9|13017.9|13028.7|13016.7|0
1635778210000|2021-11-01 14:50:10|13028.6|13016.6|13026.2|13014.2|13028.6|13016.6|13026.2|13014.2|11
1635778220000|2021-11-01 14:50:20|13028.7|13016.7|13028.7|13016.7|13028.7|13016.7|13028.7|13016.7|5
1635778230000|2021-11-01 14:50:30|||||||||3
1635778240000|2021-11-01 14:50:40|13032.3|13020.3|13031.2|13019.2|13032.3|13020.3|13031.2|13019.2|4
1635778260000|2021-11-01 14:51:00|13031.3|13019.3|13032.4|13020.4|13032.4|13020.4|13031.3|13019.3|2
1635778270000|2021-11-01 14:51:10|13033.6|13021.6|13033.8|13021.8|13035|13023|13033.6|13021.6|9
1635778280000|2021-11-01 14:51:20|13031.3|13019.3|13032.4|13020.4|13032.4|13020.4|13031.3|13019.3|11
1635778290000|2021-11-01 14:51:30|13031.3|13019.3|13033.7|13021.7|13033.7|13021.7|13031.3|13019.3|1
1635778300000|2021-11-01 14:51:40|13033.8|13021.8|13033.8|13021.8|13034.9|13022.9|13033.8|13021.8|4
1635778310000|2021-11-01 14:51:50|13031.3|13019.3|13033.7|13021.7|13033.7|13021.7|13031.3|13019.3|8
1635778320000|2021-11-01 14:52:00|13034.9|13022.9|13031.3|13019.3|13035|13023|13031.3|13019.3|3
1635778330000|2021-11-01 14:52:10|13031.4|13019.4|13031.3|13019.3|13031.4|13019.4|13031.3|13019.3|7
1635778340000|2021-11-01 14:52:20|13028.7|13016.7|13031.2|13019.2|13031.2|13019.2|13028.7|13016.7|13
1635778350000|2021-11-01 14:52:30|13031.1|13019.1|13031.1|13019.1|13031.2|13019.2|13031.1|13019.1|4
1635778360000|2021-11-01 14:52:40|13033.6|13021.6|13037.3|13025.3|13037.3|13025.3|13033.6|13021.6|6
1635778370000|2021-11-01 14:52:50|13036.2|13024.2|13036.2|13024.2|13037.3|13025.3|13036.2|13024.2|1
1635778380000|2021-11-01 14:53:00|13037.4|13025.4|13036.2|13024.2|13037.4|13025.4|13036.2|13024.2|0
1635778400000|2021-11-01 14:53:20|13036.3|13024.3|13039.8|13027.8|13039.8|13027.8|13036.3|13024.3|10
1635778410000|2021-11-01 14:53:30|13041.1|13029.1|13041.1|13029.1|13041.2|13029.2|13041.1|13029.1|18
1635778420000|2021-11-01 14:53:40|13038.8|13026.8|13038.7|13026.7|13038.8|13026.8|13038.7|13026.7|15
1635778430000|2021-11-01 14:53:50|13041.1|13029.1|13041.2|13029.2|13041.2|13029.2|13041.1|13029.1|7
1635778440000|2021-11-01 14:54:00|||||||||1
1635778450000|2021-11-01 14:54:10|13041.1|13029.1|13039.8|13027.8|13042.3|13030.3|13039.8|13027.8|13
1635778460000|2021-11-01 14:54:20|13038.7|13026.7|13038.7|13026.7|13038.7|13026.7|13038.7|13026.7|1
1635778470000|2021-11-01 14:54:30|13036.2|13024.2|13038.8|13026.8|13039.9|13027.9|13036.2|13024.2|34
1635778480000|2021-11-01 14:54:40|13039.9|13027.9|13038.8|13026.8|13041.1|13029.1|13038.8|13026.8|10
1635778500000|2021-11-01 14:55:00|13040|13028|13041.2|13029.2|13041.2|13029.2|13040|13028|4
1635778510000|2021-11-01 14:55:10|13041.3|13029.3|13041.2|13029.2|13041.3|13029.3|13041.2|13029.2|7
1635778520000|2021-11-01 14:55:20|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|7
1635778530000|2021-11-01 14:55:30|13040|13028|13041.3|13029.3|13041.3|13029.3|13040|13028|3
1635778540000|2021-11-01 14:55:40|13041.2|13029.2|13041.2|13029.2|13041.2|13029.2|13041.1|13029.1|26
1635778550000|2021-11-01 14:55:50|13041.3|13029.3|13041.3|13029.3|13041.3|13029.3|13041.3|13029.3|0
1635778560000|2021-11-01 14:56:00|13043.7|13031.7|13043.8|13031.8|13043.8|13031.8|13043.7|13031.7|7
1635778570000|2021-11-01 14:56:10|||||||||2
1635778580000|2021-11-01 14:56:20|13043.7|13031.7|13043.9|13031.9|13043.9|13031.9|13043.7|13031.7|12
1635778590000|2021-11-01 14:56:30|13044|13032|13043.9|13031.9|13044|13032|13043.9|13031.9|1
1635778620000|2021-11-01 14:57:00|13044|13032|13044|13032|13044|13032|13044|13032|1
1635778630000|2021-11-01 14:57:10|13043.9|13031.9|13043.9|13031.9|13043.9|13031.9|13043.9|13031.9|5
1635778640000|2021-11-01 14:57:20|||||||||8
1635778650000|2021-11-01 14:57:30|13044|13032|13043.9|13031.9|13044|13032|13043.9|13031.9|16
1635778660000|2021-11-01 14:57:40|||||||||1
1635778670000|2021-11-01 14:57:50|||||||||1
1635778680000|2021-11-01 14:58:00|13043.8|13031.8|13039|13027|13043.8|13031.8|13039|13027|16
1635778690000|2021-11-01 14:58:10|13041.4|13029.4|13039|13027|13041.4|13029.4|13039|13027|38
1635778700000|2021-11-01 14:58:20|13039.1|13027.1|13041.6|13029.6|13041.6|13029.6|13039.1|13027.1|14
1635778720000|2021-11-01 14:58:40|||||||||3
1635778730000|2021-11-01 14:58:50|13040.3|13028.3|13039.2|13027.2|13040.4|13028.4|13039.2|13027.2|2
1635778740000|2021-11-01 14:59:00|||||||||8
1635778750000|2021-11-01 14:59:10|13041.5|13029.5|13039.2|13027.2|13041.6|13029.6|13039.2|13027.2|12
1635778760000|2021-11-01 14:59:20|||||||||3
1635778780000|2021-11-01 14:59:40|13039.1|13027.1|13036.7|13024.7|13039.1|13027.1|13036.7|13024.7|22
1635778800000|2021-11-01 15:00:00|13037.8|13025.8|13036.5|13024.5|13037.8|13025.8|13036.5|13024.5|46
1635778810000|2021-11-01 15:00:10|13036.6|13024.6|13036.6|13024.6|13036.6|13024.6|13035.4|13023.4|8
1635778820000|2021-11-01 15:00:20|13036.5|13024.5|13036.4|13024.4|13036.5|13024.5|13036.4|13024.4|0
1635778830000|2021-11-01 15:00:30|||||||||6
1635778840000|2021-11-01 15:00:40|13037.6|13025.6|13037.6|13025.6|13037.6|13025.6|13037.6|13025.6|0
1635778850000|2021-11-01 15:00:50|13036.4|13024.4|13035.2|13023.2|13036.4|13024.4|13035.2|13023.2|5
1635778860000|2021-11-01 15:01:00|13036.6|13024.6|13036.7|13024.7|13041.4|13029.4|13034.2|13022.2|15
1635778870000|2021-11-01 15:01:10|13036.6|13024.6|13039.2|13027.2|13039.2|13027.2|13036.6|13024.6|5
1635778880000|2021-11-01 15:01:20|13039.1|13027.1|13041.7|13029.7|13041.7|13029.7|13039.1|13027.1|6
1635778900000|2021-11-01 15:01:40|13040.5|13028.5|13040.5|13028.5|13040.5|13028.5|13040.5|13028.5|10
1635778910000|2021-11-01 15:01:50|13041.7|13029.7|13044.3|13032.3|13044.4|13032.4|13041.7|13029.7|5
1635778920000|2021-11-01 15:02:00|13041.8|13029.8|13040.6|13028.6|13041.8|13029.8|13040.6|13028.6|11
1635778930000|2021-11-01 15:02:10|13039.4|13027.4|13039.2|13027.2|13040.5|13028.5|13039.2|13027.2|3
1635778940000|2021-11-01 15:02:20|13039.3|13027.3|13041.8|13029.8|13041.8|13029.8|13039.3|13027.3|7
1635778950000|2021-11-01 15:02:30|13043|13031|13043|13031|13043|13031|13043|13031|7
1635778960000|2021-11-01 15:02:40|13041.9|13029.9|13041.7|13029.7|13041.9|13029.9|13039.3|13027.3|16
1635778970000|2021-11-01 15:02:50|13041.5|13029.5|13037.7|13025.7|13041.5|13029.5|13037.7|13025.7|34
1635778980000|2021-11-01 15:03:00|13038.8|13026.8|13037.6|13025.6|13038.9|13026.9|13036.4|13024.4|2
1635778990000|2021-11-01 15:03:10|13037.7|13025.7|13039.1|13027.1|13040.1|13028.1|13037.7|13025.7|15
1635779000000|2021-11-01 15:03:20|13039|13027|13036.6|13024.6|13039|13027|13036.6|13024.6|4
1635779010000|2021-11-01 15:03:30|13036.5|13024.5|13036.5|13024.5|13036.5|13024.5|13036.5|13024.5|3
1635779040000|2021-11-01 15:04:00|13039|13027|13040.3|13028.3|13040.3|13028.3|13039|13027|9
1635779050000|2021-11-01 15:04:10|13041.4|13029.4|13041.5|13029.5|13041.5|13029.5|13041.4|13029.4|2
1635779080000|2021-11-01 15:04:40|13039.1|13027.1|13039|13027|13039.1|13027.1|13037.9|13025.9|33
1635779090000|2021-11-01 15:04:50|13040.3|13028.3|13039|13027|13041.7|13029.7|13039|13027|5
1635779100000|2021-11-01 15:05:00|13039.1|13027.1|13031.5|13019.5|13039.1|13027.1|13031.5|13019.5|12
1635779110000|2021-11-01 15:05:10|13029.1|13017.1|13027.8|13015.8|13029.1|13017.1|13026.6|13014.6|10
1635779120000|2021-11-01 15:05:20|13026.6|13014.6|13031.5|13019.5|13031.5|13019.5|13026.6|13014.6|20
1635779130000|2021-11-01 15:05:30|13033.9|13021.9|13031.5|13019.5|13034|13022|13031.5|13019.5|11
1635779150000|2021-11-01 15:05:50|13031.4|13019.4|13029.1|13017.1|13031.4|13019.4|13026.6|13014.6|14
1635779160000|2021-11-01 15:06:00|13028|13016|13029.1|13017.1|13029.1|13017.1|13028|13016|1
1635779170000|2021-11-01 15:06:10|||||||||1
1635779180000|2021-11-01 15:06:20|13031.6|13019.6|13031.7|13019.7|13031.7|13019.7|13031.6|13019.6|3
1635779190000|2021-11-01 15:06:30|13031.6|13019.6|13030.4|13018.4|13031.6|13019.6|13029.1|13017.1|19
1635779200000|2021-11-01 15:06:40|13030.3|13018.3|13030.3|13018.3|13030.3|13018.3|13030.3|13018.3|1
1635779210000|2021-11-01 15:06:50|13031.6|13019.6|13032.8|13020.8|13032.8|13020.8|13031.6|13019.6|12
1635779220000|2021-11-01 15:07:00|13031.6|13019.6|13031.6|13019.6|13031.6|13019.6|13029.1|13017.1|13
1635779230000|2021-11-01 15:07:10|13032.8|13020.8|13036.6|13024.6|13036.6|13024.6|13032.8|13020.8|9
1635779250000|2021-11-01 15:07:30|13031.6|13019.6|13031.6|13019.6|13031.7|13019.7|13031.6|13019.6|6
1635779260000|2021-11-01 15:07:40|13031.7|13019.7|13034.3|13022.3|13034.3|13022.3|13031.7|13019.7|8
1635779270000|2021-11-01 15:07:50|13034.2|13022.2|13034.2|13022.2|13034.2|13022.2|13034.2|13022.2|3
1635779280000|2021-11-01 15:08:00|13031.8|13019.8|13031.7|13019.7|13031.8|13019.8|13031.7|13019.7|14
1635779290000|2021-11-01 15:08:10|13031.6|13019.6|13031.6|13019.6|13031.6|13019.6|13031.6|13019.6|3
1635779300000|2021-11-01 15:08:20|13029.1|13017.1|13029.1|13017.1|13029.1|13017.1|13029.1|13017.1|12
1635779310000|2021-11-01 15:08:30|13031.5|13019.5|13031.6|13019.6|13032.9|13020.9|13031.5|13019.5|11
1635779330000|2021-11-01 15:08:50|13034|13022|13031.7|13019.7|13034|13022|13031.7|13019.7|7
1635779340000|2021-11-01 15:09:00|13030.5|13018.5|13029.1|13017.1|13030.5|13018.5|13029.1|13017.1|10
1635779350000|2021-11-01 15:09:10|13030.3|13018.3|13030.3|13018.3|13030.3|13018.3|13030.3|13018.3|0
1635779360000|2021-11-01 15:09:20|13031.5|13019.5|13030.4|13018.4|13031.5|13019.5|13029.2|13017.2|3
1635779370000|2021-11-01 15:09:30|13030.5|13018.5|13034.2|13022.2|13034.2|13022.2|13030.5|13018.5|1
1635779380000|2021-11-01 15:09:40|13034.3|13022.3|13036.6|13024.6|13036.6|13024.6|13034.3|13022.3|8
1635779390000|2021-11-01 15:09:50|13034.2|13022.2|13034.1|13022.1|13034.2|13022.2|13034.1|13022.1|9
1635779400000|2021-11-01 15:10:00|13034|13022|13034.1|13022.1|13035.3|13023.3|13032.8|13020.8|6
1635779420000|2021-11-01 15:10:20|13034.2|13022.2|13034.2|13022.2|13034.2|13022.2|13034.1|13022.1|2
1635779430000|2021-11-01 15:10:30|13035.4|13023.4|13035.4|13023.4|13035.4|13023.4|13035.4|13023.4|4
1635779440000|2021-11-01 15:10:40|13034.2|13022.2|13036.6|13024.6|13036.6|13024.6|13034.2|13022.2|5
1635779450000|2021-11-01 15:10:50|13036.7|13024.7|13039.1|13027.1|13039.1|13027.1|13036.7|13024.7|2
1635779460000|2021-11-01 15:11:00|13036.6|13024.6|13039.1|13027.1|13039.1|13027.1|13036.6|13024.6|3
1635779470000|2021-11-01 15:11:10|13039.2|13027.2|13039.2|13027.2|13039.2|13027.2|13039.1|13027.1|5
1635779480000|2021-11-01 15:11:20|13039.3|13027.3|13040.5|13028.5|13040.5|13028.5|13039.3|13027.3|2
1635779490000|2021-11-01 15:11:30|13039.3|13027.3|13039.3|13027.3|13039.3|13027.3|13039.3|13027.3|6
1635779500000|2021-11-01 15:11:40|||||||||3
1635779520000|2021-11-01 15:12:00|13037.9|13025.9|13039.2|13027.2|13039.2|13027.2|13036.7|13024.7|14
1635779530000|2021-11-01 15:12:10|||||||||1
1635779540000|2021-11-01 15:12:20|13039.3|13027.3|13040.5|13028.5|13040.5|13028.5|13039.3|13027.3|10
1635779550000|2021-11-01 15:12:30|13039.3|13027.3|13040.5|13028.5|13040.5|13028.5|13039.3|13027.3|0
1635779560000|2021-11-01 15:12:40|||||||||2
1635779580000|2021-11-01 15:13:00|13041.7|13029.7|13039.3|13027.3|13041.8|13029.8|13039.3|13027.3|7
1635779600000|2021-11-01 15:13:20|||||||||2
1635779610000|2021-11-01 15:13:30|13040.4|13028.4|13041.8|13029.8|13041.8|13029.8|13039.3|13027.3|16
1635779620000|2021-11-01 15:13:40|13044.3|13032.3|13044.3|13032.3|13044.3|13032.3|13044.3|13032.3|10
1635779630000|2021-11-01 15:13:50|13044.2|13032.2|13044.3|13032.3|13044.3|13032.3|13041.8|13029.8|8
1635779640000|2021-11-01 15:14:00|||||||||23
1635779650000|2021-11-01 15:14:10|13043|13031|13041.8|13029.8|13043|13031|13041.8|13029.8|7
1635779660000|2021-11-01 15:14:20|13039.4|13027.4|13039.2|13027.2|13041.7|13029.7|13039.2|13027.2|24
1635779680000|2021-11-01 15:14:40|13040.3|13028.3|13040.3|13028.3|13040.3|13028.3|13040.3|13028.3|1
1635779690000|2021-11-01 15:14:50|13040.4|13028.4|13041.7|13029.7|13041.7|13029.7|13040.4|13028.4|2
1635779700000|2021-11-01 15:15:00|13039.3|13027.3|13036.7|13024.7|13039.3|13027.3|13036.7|13024.7|13
1635779710000|2021-11-01 15:15:10|13035.4|13023.4|13031.7|13019.7|13035.4|13023.4|13031.7|13019.7|12
1635779720000|2021-11-01 15:15:20|||||||||4
1635779730000|2021-11-01 15:15:30|||||||||2
1635779740000|2021-11-01 15:15:40|13029.2|13017.2|13029.2|13017.2|13029.2|13017.2|13029.2|13017.2|7
1635779760000|2021-11-01 15:16:00|13026.7|13014.7|13025.3|13013.3|13026.7|13014.7|13025.3|13013.3|5
1635779770000|2021-11-01 15:16:10|13024.2|13012.2|13021.7|13009.7|13024.2|13012.2|13021.7|13009.7|3
1635779780000|2021-11-01 15:16:20|13020.5|13008.5|13020.4|13008.4|13020.5|13008.5|13019.3|13007.3|4
1635779790000|2021-11-01 15:16:30|||||||||1
1635779800000|2021-11-01 15:16:40|13019.3|13007.3|13020.3|13008.3|13020.3|13008.3|13019.1|13007.1|4
1635779810000|2021-11-01 15:16:50|13019.2|13007.2|13020.3|13008.3|13020.3|13008.3|13019.2|13007.2|1
1635779820000|2021-11-01 15:17:00|13020.5|13008.5|13021.5|13009.5|13021.5|13009.5|13020.2|13008.2|39
1635779830000|2021-11-01 15:17:10|13024|13012|13026.5|13014.5|13026.5|13014.5|13024|13012|9
1635779840000|2021-11-01 15:17:20|13026.6|13014.6|13026.6|13014.6|13026.6|13014.6|13026.6|13014.6|0
1635779850000|2021-11-01 15:17:30|13027.8|13015.8|13027.8|13015.8|13030.3|13018.3|13026.7|13014.7|15
1635779860000|2021-11-01 15:17:40|13026.7|13014.7|13026.7|13014.7|13026.7|13014.7|13026.7|13014.7|0
1635779870000|2021-11-01 15:17:50|13027.8|13015.8|13027.8|13015.8|13027.8|13015.8|13027.8|13015.8|1
1635779880000|2021-11-01 15:18:00|13026.7|13014.7|13026.7|13014.7|13026.7|13014.7|13026.7|13014.7|2
1635779890000|2021-11-01 15:18:10|13027.8|13015.8|13026.7|13014.7|13027.8|13015.8|13026.7|13014.7|4
1635779900000|2021-11-01 15:18:20|13021.7|13009.7|13021.6|13009.6|13021.7|13009.7|13021.6|13009.6|6
1635779910000|2021-11-01 15:18:30|13024.1|13012.1|13024.1|13012.1|13024.1|13012.1|13024.1|13012.1|1
1635779920000|2021-11-01 15:18:40|13024.2|13012.2|13025.3|13013.3|13025.3|13013.3|13024.2|13012.2|1
1635779930000|2021-11-01 15:18:50|13024.1|13012.1|13024.2|13012.2|13024.2|13012.2|13024.1|13012.1|3
1635779950000|2021-11-01 15:19:10|||||||||2
1635779980000|2021-11-01 15:19:40|||||||||2
1635779990000|2021-11-01 15:19:50|13019.4|13007.4|13021.8|13009.8|13021.8|13009.8|13016.8|13004.8|47
1635780000000|2021-11-01 15:20:00|13019.3|13007.3|13019.2|13007.2|13020.4|13008.4|13018|13006|5
1635780010000|2021-11-01 15:20:10|13019.1|13007.1|13019.2|13007.2|13019.2|13007.2|13019.1|13007.1|0
1635780020000|2021-11-01 15:20:20|13019.1|13007.1|13019.1|13007.1|13019.1|13007.1|13019.1|13007.1|2
1635780030000|2021-11-01 15:20:30|13018|13006|13019.1|13007.1|13019.1|13007.1|13016.7|13004.7|6
1635780040000|2021-11-01 15:20:40|13017.9|13005.9|13019.2|13007.2|13019.2|13007.2|13017.9|13005.9|1
1635780050000|2021-11-01 15:20:50|13020.4|13008.4|13018|13006|13021.6|13009.6|13018|13006|5
1635780060000|2021-11-01 15:21:00|13016.9|13004.9|13019.2|13007.2|13019.2|13007.2|13016.9|13004.9|1
1635780070000|2021-11-01 15:21:10|||||||||2
1635780090000|2021-11-01 15:21:30|13021.6|13009.6|13021.6|13009.6|13021.6|13009.6|13021.6|13009.6|7
1635780100000|2021-11-01 15:21:40|||||||||2
1635780120000|2021-11-01 15:22:00|||||||||1
1635780130000|2021-11-01 15:22:10|13021.7|13009.7|13022.9|13010.9|13022.9|13010.9|13021.7|13009.7|7
1635780140000|2021-11-01 15:22:20|13024.2|13012.2|13026.7|13014.7|13026.7|13014.7|13024.2|13012.2|16
1635780150000|2021-11-01 15:22:30|13027.9|13015.9|13026.7|13014.7|13027.9|13015.9|13026.7|13014.7|1
1635780170000|2021-11-01 15:22:50|||||||||1
1635780180000|2021-11-01 15:23:00|13027.9|13015.9|13024.1|13012.1|13027.9|13015.9|13024.1|13012.1|4
1635780190000|2021-11-01 15:23:10|13022.9|13010.9|13025.4|13013.4|13025.5|13013.5|13021.6|13009.6|7
1635780200000|2021-11-01 15:23:20|13026.6|13014.6|13026.6|13014.6|13026.6|13014.6|13026.6|13014.6|0
1635780210000|2021-11-01 15:23:30|13027.9|13015.9|13025.4|13013.4|13027.9|13015.9|13025.4|13013.4|0
1635780220000|2021-11-01 15:23:40|13026.5|13014.5|13029.1|13017.1|13029.1|13017.1|13026.5|13014.5|3
1635780230000|2021-11-01 15:23:50|||||||||1
1635780240000|2021-11-01 15:24:00|13026.7|13014.7|13026.7|13014.7|13026.7|13014.7|13026.7|13014.7|6
1635780250000|2021-11-01 15:24:10|13027.9|13015.9|13027.9|13015.9|13027.9|13015.9|13027.9|13015.9|1
1635780280000|2021-11-01 15:24:40|13026.6|13014.6|13026.6|13014.6|13026.6|13014.6|13026.6|13014.6|4
1635780290000|2021-11-01 15:24:50|13024.2|13012.2|13024.1|13012.1|13024.2|13012.2|13024.1|13012.1|6
1635780300000|2021-11-01 15:25:00|13026.6|13014.6|13026.6|13014.6|13026.6|13014.6|13026.6|13014.6|4
1635780310000|2021-11-01 15:25:10|||||||||1
1635780320000|2021-11-01 15:25:20|||||||||2
1635780330000|2021-11-01 15:25:30|13022.9|13010.9|13020.5|13008.5|13022.9|13010.9|13020.5|13008.5|2
1635780340000|2021-11-01 15:25:40|13019.3|13007.3|13019.3|13007.3|13019.3|13007.3|13019.3|13007.3|0
1635780350000|2021-11-01 15:25:50|||||||||8
1635780360000|2021-11-01 15:26:00|13019.4|13007.4|13019.4|13007.4|13019.4|13007.4|13019.4|13007.4|3
1635780370000|2021-11-01 15:26:10|13019.3|13007.3|13019.4|13007.4|13019.4|13007.4|13019.3|13007.3|0
1635780390000|2021-11-01 15:26:30|13017|13005|13017|13005|13017|13005|13017|13005|7
1635780410000|2021-11-01 15:26:50|13019.3|13007.3|13018.2|13006.2|13019.3|13007.3|13017|13005|7
1635780420000|2021-11-01 15:27:00|13017|13005|13017|13005|13017|13005|13017|13005|0
1635780430000|2021-11-01 15:27:10|13018.2|13006.2|13018.2|13006.2|13018.2|13006.2|13017|13005|8
1635780440000|2021-11-01 15:27:20|13019.3|13007.3|13018.2|13006.2|13019.3|13007.3|13017|13005|10
1635780450000|2021-11-01 15:27:30|13017|13005|13017|13005|13017|13005|13017|13005|0
1635780460000|2021-11-01 15:27:40|13015.9|13003.9|13014.4|13002.4|13015.9|13003.9|13014.4|13002.4|8
1635780470000|2021-11-01 15:27:50|||||||||3
1635780480000|2021-11-01 15:28:00|13014.3|13002.3|13014.3|13002.3|13014.3|13002.3|13014.3|13002.3|6
1635780490000|2021-11-01 15:28:10|13011.8|12999.8|13009.4|12997.4|13011.8|12999.8|13009.4|12997.4|6
1635780500000|2021-11-01 15:28:20|13009.5|12997.5|13013.1|13001.1|13014.3|13002.3|13009.5|12997.5|5
1635780510000|2021-11-01 15:28:30|13011.8|12999.8|13018.1|13006.1|13019.3|13007.3|13011.8|12999.8|10
1635780530000|2021-11-01 15:28:50|13016.9|13004.9|13015.5|13003.5|13016.9|13004.9|13015.4|13003.4|14
1635780540000|2021-11-01 15:29:00|13015.4|13003.4|13011.8|12999.8|13015.5|13003.5|13011.8|12999.8|4
1635780550000|2021-11-01 15:29:10|13011.7|12999.7|13012.9|13000.9|13012.9|13000.9|13011.7|12999.7|8
1635780560000|2021-11-01 15:29:20|13011.8|12999.8|13011.8|12999.8|13011.8|12999.8|13011.8|12999.8|1
1635780580000|2021-11-01 15:29:40|13014.3|13002.3|13014.3|13002.3|13014.3|13002.3|13014.3|13002.3|5
1635780600000|2021-11-01 15:30:00|13015.5|13003.5|13014.3|13002.3|13016.7|13004.7|13014.3|13002.3|11
1635780610000|2021-11-01 15:30:10|13015.6|13003.6|13016.8|13004.8|13016.8|13004.8|13015.6|13003.6|3
1635780620000|2021-11-01 15:30:20|||||||||2
1635780640000|2021-11-01 15:30:40|13016.9|13004.9|13016.9|13004.9|13018.1|13006.1|13016.9|13004.9|1
1635780650000|2021-11-01 15:30:50|13014.4|13002.4|13015.6|13003.6|13015.6|13003.6|13014.4|13002.4|8
1635780660000|2021-11-01 15:31:00|13015.7|13003.7|13016.9|13004.9|13018.1|13006.1|13015.7|13003.7|1
1635780670000|2021-11-01 15:31:10|13014.5|13002.5|13015.6|13003.6|13015.6|13003.6|13014.4|13002.4|6
1635780680000|2021-11-01 15:31:20|13016.9|13004.9|13016.9|13004.9|13016.9|13004.9|13016.9|13004.9|1
1635780700000|2021-11-01 15:31:40|||||||||2
1635780710000|2021-11-01 15:31:50|13015.6|13003.6|13015.6|13003.6|13015.6|13003.6|13015.6|13003.6|5
1635780720000|2021-11-01 15:32:00|13016.8|13004.8|13018.1|13006.1|13018.1|13006.1|13016.8|13004.8|4
1635780730000|2021-11-01 15:32:10|||||||||5
1635780750000|2021-11-01 15:32:30|13017|13005|13013.1|13001.1|13017|13005|13011.9|12999.9|3
1635780760000|2021-11-01 15:32:40|13011.9|12999.9|13009.4|12997.4|13013.1|13001.1|13009.4|12997.4|19
1635780770000|2021-11-01 15:32:50|13008.1|12996.1|13008.1|12996.1|13008.1|12996.1|13007|12995|10
1635780780000|2021-11-01 15:33:00|13007|12995|13007|12995|13009.5|12997.5|13006.9|12994.9|4
1635780790000|2021-11-01 15:33:10|13008.1|12996.1|13004.4|12992.4|13008.1|12996.1|13004.4|12992.4|8
1635780800000|2021-11-01 15:33:20|13003|12991|12998.1|12986.1|13003|12991|12996.8|12984.8|19
1635780810000|2021-11-01 15:33:30|12997|12985|13001.8|12989.8|13001.8|12989.8|12997|12985|27
1635780820000|2021-11-01 15:33:40|12999.4|12987.4|13000.6|12988.6|13000.7|12988.7|12999.4|12987.4|3
1635780830000|2021-11-01 15:33:50|13001.8|12989.8|13000.6|12988.6|13001.8|12989.8|13000.6|12988.6|1
1635780840000|2021-11-01 15:34:00|12999.5|12987.5|13002|12990|13002|12990|12999.5|12987.5|10
1635780860000|2021-11-01 15:34:20|||||||||3
1635780870000|2021-11-01 15:34:30|13002.1|12990.1|13004.5|12992.5|13007|12995|13002.1|12990.1|12
1635780880000|2021-11-01 15:34:40|13002|12990|13000.7|12988.7|13002|12990|13000.7|12988.7|3
1635780890000|2021-11-01 15:34:50|13001.9|12989.9|13002|12990|13002|12990|13001.9|12989.9|5
1635780900000|2021-11-01 15:35:00|13003.1|12991.1|13004.5|12992.5|13004.5|12992.5|13003.1|12991.1|2
1635780910000|2021-11-01 15:35:10|13002|12990|13007|12995|13007|12995|13002|12990|16
1635780920000|2021-11-01 15:35:20|13009.3|12997.3|13011.7|12999.7|13011.7|12999.7|13009.3|12997.3|69
1635780930000|2021-11-01 15:35:30|13011.6|12999.6|13009.3|12997.3|13011.6|12999.6|13009.3|12997.3|4
1635780940000|2021-11-01 15:35:40|13010.4|12998.4|13007.9|12995.9|13010.4|12998.4|13007.9|12995.9|8
1635780950000|2021-11-01 15:35:50|13009.1|12997.1|13009.1|12997.1|13009.1|12997.1|13007.9|12995.9|22
1635780960000|2021-11-01 15:36:00|13009|12997|13001.6|12989.6|13009.1|12997.1|13001.6|12989.6|7
1635780970000|2021-11-01 15:36:10|13002.8|12990.8|12999.1|12987.1|13002.8|12990.8|12999.1|12987.1|9
1635780980000|2021-11-01 15:36:20|12999|12987|12998.9|12986.9|12999|12987|12998.9|12986.9|10
1635781000000|2021-11-01 15:36:40|12999|12987|13002.8|12990.8|13002.8|12990.8|12999|12987|11
1635781010000|2021-11-01 15:36:50|||||||||6
1635781020000|2021-11-01 15:37:00|13002.7|12990.7|13001.4|12989.4|13005.2|12993.2|13001.4|12989.4|13
1635781030000|2021-11-01 15:37:10|13000.3|12988.3|12998.9|12986.9|13000.3|12988.3|12998.9|12986.9|1
1635781040000|2021-11-01 15:37:20|13001.4|12989.4|13001.4|12989.4|13001.5|12989.5|13001.4|12989.4|5
1635781050000|2021-11-01 15:37:30|13001.5|12989.5|12998.9|12986.9|13001.5|12989.5|12998.9|12986.9|5
1635781080000|2021-11-01 15:38:00|12997.8|12985.8|12994.2|12982.2|12997.8|12985.8|12994.2|12982.2|38
1635781090000|2021-11-01 15:38:10|12994.1|12982.1|12994.1|12982.1|12994.1|12982.1|12994|12982|1
1635781100000|2021-11-01 15:38:20|||||||||2
1635781110000|2021-11-01 15:38:30|12993|12981|12993|12981|12993|12981|12993|12981|4
1635781120000|2021-11-01 15:38:40|12992.9|12980.9|12994.1|12982.1|12994.2|12982.2|12991.6|12979.6|5
1635781130000|2021-11-01 15:38:50|12996.6|12984.6|12996.7|12984.7|12996.7|12984.7|12995.5|12983.5|7
1635781140000|2021-11-01 15:39:00|12997.8|12985.8|12996.6|12984.6|12999.1|12987.1|12996.6|12984.6|13
1635781160000|2021-11-01 15:39:20|12996.5|12984.5|12996.6|12984.6|12996.6|12984.6|12996.5|12984.5|6
1635781170000|2021-11-01 15:39:30|12997.8|12985.8|12997.8|12985.8|12997.8|12985.8|12997.8|12985.8|3
1635781180000|2021-11-01 15:39:40|12995.4|12983.4|12991.6|12979.6|12995.4|12983.4|12991.6|12979.6|3
1635781190000|2021-11-01 15:39:50|||||||||2
1635781200000|2021-11-01 15:40:00|12992.8|12980.8|12991.6|12979.6|12992.8|12980.8|12991.6|12979.6|8
1635781210000|2021-11-01 15:40:10|12989|12977|12989.1|12977.1|12989.1|12977.1|12986.7|12974.7|9
1635781220000|2021-11-01 15:40:20|||||||||1
1635781230000|2021-11-01 15:40:30|12989|12977|12989.1|12977.1|12989.1|12977.1|12987.8|12975.8|4
1635781240000|2021-11-01 15:40:40|12990.4|12978.4|12985.3|12973.3|12990.4|12978.4|12985.3|12973.3|11
1635781250000|2021-11-01 15:40:50|12985.4|12973.4|12985.3|12973.3|12985.4|12973.4|12984.1|12972.1|8
1635781260000|2021-11-01 15:41:00|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|0
1635781270000|2021-11-01 15:41:10|12981.7|12969.7|12981.6|12969.6|12981.7|12969.7|12981.6|12969.6|2
1635781280000|2021-11-01 15:41:20|12980.5|12968.5|12981.6|12969.6|12981.6|12969.6|12980.5|12968.5|3
1635781290000|2021-11-01 15:41:30|12980.4|12968.4|12979.1|12967.1|12980.4|12968.4|12979.1|12967.1|2
1635781300000|2021-11-01 15:41:40|||||||||3
1635781310000|2021-11-01 15:41:50|||||||||1
1635781320000|2021-11-01 15:42:00|12979.2|12967.2|12984.1|12972.1|12984.1|12972.1|12979.2|12967.2|6
1635781330000|2021-11-01 15:42:10|12984|12972|12981.6|12969.6|12984|12972|12981.6|12969.6|4
1635781340000|2021-11-01 15:42:20|12981.8|12969.8|12984.1|12972.1|12984.1|12972.1|12981.8|12969.8|8
1635781350000|2021-11-01 15:42:30|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|12982.9|12970.9|3
1635781360000|2021-11-01 15:42:40|12983|12971|12983|12971|12983|12971|12983|12971|0
1635781370000|2021-11-01 15:42:50|12984.1|12972.1|12984.1|12972.1|12984.1|12972.1|12984.1|12972.1|2
1635781380000|2021-11-01 15:43:00|12986.5|12974.5|12989.1|12977.1|12989.1|12977.1|12986.5|12974.5|23
1635781400000|2021-11-01 15:43:20|12989.2|12977.2|12989.1|12977.1|12989.2|12977.2|12988|12976|3
1635781410000|2021-11-01 15:43:30|12989.2|12977.2|12988|12976|12989.2|12977.2|12988|12976|8
1635781420000|2021-11-01 15:43:40|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|12986.7|12974.7|0
1635781430000|2021-11-01 15:43:50|12985.5|12973.5|12984.2|12972.2|12985.5|12973.5|12984.2|12972.2|0
1635781440000|2021-11-01 15:44:00|12985.3|12973.3|12986.7|12974.7|12989.1|12977.1|12985.3|12973.3|5
1635781450000|2021-11-01 15:44:10|||||||||2
1635781460000|2021-11-01 15:44:20|12987.8|12975.8|12987.9|12975.9|12989.2|12977.2|12986.7|12974.7|7
1635781470000|2021-11-01 15:44:30|12988|12976|12990.4|12978.4|12990.4|12978.4|12988|12976|1
1635781480000|2021-11-01 15:44:40|12990.5|12978.5|12991.7|12979.7|12991.7|12979.7|12990.5|12978.5|1
1635781490000|2021-11-01 15:44:50|12993|12981|12994.2|12982.2|12994.2|12982.2|12993|12981|5
1635781500000|2021-11-01 15:45:00|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|4
1635781510000|2021-11-01 15:45:10|12990.5|12978.5|12990.4|12978.4|12990.5|12978.5|12986.8|12974.8|9
1635781520000|2021-11-01 15:45:20|12990.3|12978.3|12989.2|12977.2|12990.4|12978.4|12989.2|12977.2|0
1635781530000|2021-11-01 15:45:30|12989.3|12977.3|12989.2|12977.2|12990.3|12978.3|12989.2|12977.2|6
1635781550000|2021-11-01 15:45:50|12987.8|12975.8|12987.8|12975.8|12987.8|12975.8|12986.7|12974.7|4
1635781560000|2021-11-01 15:46:00|12986.7|12974.7|12986.8|12974.8|12986.8|12974.8|12986.7|12974.7|4
1635781570000|2021-11-01 15:46:10|12986.9|12974.9|12989.3|12977.3|12989.3|12977.3|12986.9|12974.9|4
1635781580000|2021-11-01 15:46:20|||||||||1
1635781590000|2021-11-01 15:46:30|12991.6|12979.6|12990.5|12978.5|12991.6|12979.6|12990.5|12978.5|15
1635781600000|2021-11-01 15:46:40|12991.7|12979.7|12991.7|12979.7|12991.7|12979.7|12989.3|12977.3|2
1635781610000|2021-11-01 15:46:50|12991.8|12979.8|12996.8|12984.8|12996.8|12984.8|12991.8|12979.8|8
1635781620000|2021-11-01 15:47:00|12996.7|12984.7|12996.7|12984.7|12999.1|12987.1|12996.7|12984.7|4
1635781630000|2021-11-01 15:47:10|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|11
1635781640000|2021-11-01 15:47:20|12995.4|12983.4|12995.4|12983.4|12996.7|12984.7|12995.3|12983.3|7
1635781650000|2021-11-01 15:47:30|12995.3|12983.3|12994.2|12982.2|12995.3|12983.3|12994.2|12982.2|2
1635781660000|2021-11-01 15:47:40|12995.4|12983.4|12995.4|12983.4|12995.4|12983.4|12995.4|12983.4|2
1635781670000|2021-11-01 15:47:50|12995.3|12983.3|12999.2|12987.2|12999.3|12987.3|12995.3|12983.3|8
1635781680000|2021-11-01 15:48:00|13001.6|12989.6|13001.5|12989.5|13001.6|12989.6|13000.3|12988.3|3
1635781690000|2021-11-01 15:48:10|13001.6|12989.6|13001.7|12989.7|13001.7|12989.7|13001.6|12989.6|0
1635781700000|2021-11-01 15:48:20|13001.8|12989.8|13004.2|12992.2|13004.2|12992.2|13001.7|12989.7|3
1635781710000|2021-11-01 15:48:30|13001.7|12989.7|13001.7|12989.7|13001.7|12989.7|13001.7|12989.7|6
1635781720000|2021-11-01 15:48:40|||||||||1
1635781730000|2021-11-01 15:48:50|13002.8|12990.8|12999.2|12987.2|13002.8|12990.8|12999.2|12987.2|7
1635781740000|2021-11-01 15:49:00|12999.3|12987.3|12999.2|12987.2|12999.3|12987.3|12999.2|12987.2|13
1635781760000|2021-11-01 15:49:20|12996.8|12984.8|12996.8|12984.8|12999.2|12987.2|12996.8|12984.8|7
1635781770000|2021-11-01 15:49:30|12994.4|12982.4|12994.4|12982.4|12994.4|12982.4|12994.4|12982.4|1
1635781780000|2021-11-01 15:49:40|||||||||2
1635781800000|2021-11-01 15:50:00|12992.9|12980.9|12991.9|12979.9|12994.3|12982.3|12991.8|12979.8|13
1635781810000|2021-11-01 15:50:10|12992|12980|12994.3|12982.3|12994.3|12982.3|12992|12980|3
1635781820000|2021-11-01 15:50:20|12991.9|12979.9|12991.9|12979.9|12991.9|12979.9|12991.9|12979.9|5
1635781840000|2021-11-01 15:50:40|12991.8|12979.8|12989.4|12977.4|12991.8|12979.8|12989.4|12977.4|10
1635781850000|2021-11-01 15:50:50|12991.7|12979.7|12990.5|12978.5|12991.8|12979.8|12989.5|12977.5|24
1635781860000|2021-11-01 15:51:00|12991.7|12979.7|12989.4|12977.4|12991.7|12979.7|12989.4|12977.4|2
1635781870000|2021-11-01 15:51:10|12989.2|12977.2|12989.5|12977.5|12989.5|12977.5|12989.2|12977.2|2
1635781880000|2021-11-01 15:51:20|12991.9|12979.9|12991.9|12979.9|12994.2|12982.2|12991.9|12979.9|12
1635781890000|2021-11-01 15:51:30|||||||||2
1635781900000|2021-11-01 15:51:40|||||||||1
1635781910000|2021-11-01 15:51:50|12994.4|12982.4|12994.4|12982.4|12994.4|12982.4|12994.4|12982.4|4
1635781920000|2021-11-01 15:52:00|||||||||5
1635781930000|2021-11-01 15:52:10|12991.9|12979.9|12991.9|12979.9|12991.9|12979.9|12991.9|12979.9|2
1635781940000|2021-11-01 15:52:20|12993|12981|12991.9|12979.9|12993|12981|12991.9|12979.9|3
1635781950000|2021-11-01 15:52:30|12991.8|12979.8|12993|12981|12994.3|12982.3|12991.8|12979.8|17
1635781960000|2021-11-01 15:52:40|12993.1|12981.1|12991.7|12979.7|12994.3|12982.3|12991.7|12979.7|14
1635781970000|2021-11-01 15:52:50|12991.6|12979.6|12991.7|12979.7|12991.7|12979.7|12988|12976|7
1635781980000|2021-11-01 15:53:00|12993|12981|12991.7|12979.7|12993|12981|12991.7|12979.7|2
1635781990000|2021-11-01 15:53:10|12993|12981|12993|12981|12993|12981|12993|12981|3
1635782000000|2021-11-01 15:53:20|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|12991.8|12979.8|1
1635782010000|2021-11-01 15:53:30|12991.9|12979.9|12995.5|12983.5|12995.5|12983.5|12991.9|12979.9|5
1635782020000|2021-11-01 15:53:40|12994.3|12982.3|12999.2|12987.2|12999.2|12987.2|12994.3|12982.3|3
1635782030000|2021-11-01 15:53:50|13001.7|12989.7|12999.2|12987.2|13001.7|12989.7|12999.2|12987.2|5
1635782040000|2021-11-01 15:54:00|12996.7|12984.7|12996.7|12984.7|12996.7|12984.7|12996.7|12984.7|4
1635782050000|2021-11-01 15:54:10|12998.1|12986.1|12998.1|12986.1|12998.1|12986.1|12998.1|12986.1|4
1635782060000|2021-11-01 15:54:20|12999.2|12987.2|12999.2|12987.2|12999.2|12987.2|12999.2|12987.2|0
1635782070000|2021-11-01 15:54:30|12999.1|12987.1|13001.6|12989.6|13001.6|12989.6|12999.1|12987.1|29
1635782090000|2021-11-01 15:54:50|||||||||2
1635782100000|2021-11-01 15:55:00|||||||||2
1635782110000|2021-11-01 15:55:10|13000.4|12988.4|12999.1|12987.1|13000.4|12988.4|12999.1|12987.1|1
1635782120000|2021-11-01 15:55:20|12999|12987|13001.6|12989.6|13001.6|12989.6|12999|12987|2
1635782130000|2021-11-01 15:55:30|13001.5|12989.5|12999|12987|13001.5|12989.5|12999|12987|3
1635782140000|2021-11-01 15:55:40|||||||||1
1635782150000|2021-11-01 15:55:50|12997.9|12985.9|12997.9|12985.9|12997.9|12985.9|12997.9|12985.9|3
1635782160000|2021-11-01 15:56:00|12997.8|12985.8|12996.5|12984.5|12997.8|12985.8|12996.5|12984.5|0
1635782170000|2021-11-01 15:56:10|12997.8|12985.8|12996.6|12984.6|12997.8|12985.8|12996.6|12984.6|0
1635782180000|2021-11-01 15:56:20|12994.3|12982.3|12994|12982|12994.3|12982.3|12991.6|12979.6|16
1635782210000|2021-11-01 15:56:50|12994.1|12982.1|12994.2|12982.2|12994.2|12982.2|12994.1|12982.1|9
1635782220000|2021-11-01 15:57:00|12994.1|12982.1|12991.8|12979.8|12994.1|12982.1|12991.8|12979.8|3
1635782230000|2021-11-01 15:57:10|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|12994.2|12982.2|5
1635782250000|2021-11-01 15:57:30|||||||||2
1635782260000|2021-11-01 15:57:40|12994.3|12982.3|12993.1|12981.1|12994.3|12982.3|12993.1|12981.1|4
1635782270000|2021-11-01 15:57:50|12991.9|12979.9|12989.3|12977.3|12991.9|12979.9|12989.3|12977.3|12
1635782280000|2021-11-01 15:58:00|||||||||10
1635782300000|2021-11-01 15:58:20|||||||||2
1635782310000|2021-11-01 15:58:30|||||||||2
1635782320000|2021-11-01 15:58:40|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|7
1635782330000|2021-11-01 15:58:50|12989.4|12977.4|12991.9|12979.9|12991.9|12979.9|12989.4|12977.4|12
1635782350000|2021-11-01 15:59:10|12993.2|12981.2|12993.2|12981.2|12993.2|12981.2|12993.2|12981.2|3
1635782360000|2021-11-01 15:59:20|12992|12980|12992|12980|12992|12980|12992|12980|2
1635782380000|2021-11-01 15:59:40|12989.4|12977.4|12989.3|12977.3|12989.4|12977.4|12989.3|12977.3|16
1635782390000|2021-11-01 15:59:50|12987|12975|12989.4|12977.4|12989.4|12977.4|12987|12975|10
1635782400000|2021-11-01 16:00:00|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|12987|12975|4
1635782410000|2021-11-01 16:00:10|12987|12975|12987|12975|12987|12975|12987|12975|0
1635782420000|2021-11-01 16:00:20|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|3
1635782430000|2021-11-01 16:00:30|12989.4|12977.4|12989.4|12977.4|12991.9|12979.9|12989.4|12977.4|4
1635782460000|2021-11-01 16:01:00|12991.8|12979.8|12991.9|12979.9|12991.9|12979.9|12991.8|12979.8|12
1635782470000|2021-11-01 16:01:10|||||||||1
1635782500000|2021-11-01 16:01:40|||||||||2
1635782530000|2021-11-01 16:02:10|12987|12975|12987|12975|12988.3|12976.3|12987|12975|14
1635782540000|2021-11-01 16:02:20|||||||||4
1635782550000|2021-11-01 16:02:30|||||||||1
1635782560000|2021-11-01 16:02:40|12989.4|12977.4|12989.4|12977.4|12989.4|12977.4|12989.4|12977.4|1
1635782570000|2021-11-01 16:02:50|||||||||7
1635782580000|2021-11-01 16:03:00|12989.5|12977.5|12992|12980|12992|12980|12989.5|12977.5|9
1635782590000|2021-11-01 16:03:10|||||||||3
1635782610000|2021-11-01 16:03:30|12989.7|12977.7|12989.6|12977.6|12990.8|12978.8|12989.6|12977.6|12
1635782630000|2021-11-01 16:03:50|12987.1|12975.1|12989.5|12977.5|12989.5|12977.5|12987.1|12975.1|15
1635782640000|2021-11-01 16:04:00|12991.9|12979.9|12989.5|12977.5|12991.9|12979.9|12989.5|12977.5|10
1635782650000|2021-11-01 16:04:10|12987|12975|12988.2|12976.2|12988.2|12976.2|12987|12975|3
1635782660000|2021-11-01 16:04:20|12985.9|12973.9|12985.9|12973.9|12985.9|12973.9|12985.9|12973.9|12
1635782670000|2021-11-01 16:04:30|12987.1|12975.1|12987.1|12975.1|12987.1|12975.1|12987.1|12975.1|0
1635782690000|2021-11-01 16:04:50|12989.6|12977.6|12987.1|12975.1|12989.6|12977.6|12987.1|12975.1|3
1635782700000|2021-11-01 16:05:00|12989.6|12977.6|12987.1|12975.1|12989.6|12977.6|12987.1|12975.1|5
1635782710000|2021-11-01 16:05:10|||||||||1
1635782720000|2021-11-01 16:05:20|12987.2|12975.2|12988.4|12976.4|12988.4|12976.4|12987.2|12975.2|1
1635782730000|2021-11-01 16:05:30|12989.6|12977.6|12987.2|12975.2|12989.6|12977.6|12987.2|12975.2|4
1635782740000|2021-11-01 16:05:40|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|6
1635782750000|2021-11-01 16:05:50|||||||||3
1635782780000|2021-11-01 16:06:20|12984.8|12972.8|12984.8|12972.8|12984.8|12972.8|12984.8|12972.8|0
1635782790000|2021-11-01 16:06:30|||||||||2
1635782800000|2021-11-01 16:06:40|12985.9|12973.9|12984.7|12972.7|12985.9|12973.9|12984.7|12972.7|10
1635782810000|2021-11-01 16:06:50|12984.8|12972.8|12984.8|12972.8|12984.8|12972.8|12984.8|12972.8|3
1635782830000|2021-11-01 16:07:10|||||||||3
1635782840000|2021-11-01 16:07:20|12982.3|12970.3|12982.2|12970.2|12982.3|12970.3|12982.2|12970.2|12
1635782850000|2021-11-01 16:07:30|12982.1|12970.1|12984.6|12972.6|12984.6|12972.6|12982.1|12970.1|6
1635782860000|2021-11-01 16:07:40|12984.5|12972.5|12982.1|12970.1|12984.5|12972.5|12982.1|12970.1|0
1635782870000|2021-11-01 16:07:50|||||||||20
1635782890000|2021-11-01 16:08:10|||||||||3
1635782900000|2021-11-01 16:08:20|||||||||7
1635782920000|2021-11-01 16:08:40|12982.2|12970.2|12982|12970|12984.5|12972.5|12982|12970|3
1635782940000|2021-11-01 16:09:00|12984.4|12972.4|12984.6|12972.6|12984.6|12972.6|12984.4|12972.4|4
1635782950000|2021-11-01 16:09:10|12984.5|12972.5|12982.1|12970.1|12984.5|12972.5|12982.1|12970.1|7
1635782970000|2021-11-01 16:09:30|12982.2|12970.2|12983.3|12971.3|12984.6|12972.6|12982.2|12970.2|4
1635782980000|2021-11-01 16:09:40|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|2
1635783000000|2021-11-01 16:10:00|||||||||5
1635783010000|2021-11-01 16:10:10|12982.1|12970.1|12982.1|12970.1|12982.1|12970.1|12982.1|12970.1|3
1635783020000|2021-11-01 16:10:20|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|0
1635783030000|2021-11-01 16:10:30|||||||||5
1635783050000|2021-11-01 16:10:50|||||||||2
1635783070000|2021-11-01 16:11:10|||||||||2
1635783090000|2021-11-01 16:11:30|12982.1|12970.1|12982.1|12970.1|12982.2|12970.2|12982.1|12970.1|17
1635783100000|2021-11-01 16:11:40|||||||||1
1635783120000|2021-11-01 16:12:00|12982|12970|12982.1|12970.1|12982.1|12970.1|12982|12970|14
1635783130000|2021-11-01 16:12:10|||||||||3
1635783150000|2021-11-01 16:12:30|||||||||2
1635783160000|2021-11-01 16:12:40|||||||||7
1635783170000|2021-11-01 16:12:50|||||||||2
1635783180000|2021-11-01 16:13:00|12984.6|12972.6|12984.6|12972.6|12984.6|12972.6|12984.6|12972.6|1
1635783190000|2021-11-01 16:13:10|||||||||7
1635783200000|2021-11-01 16:13:20|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|2
1635783210000|2021-11-01 16:13:30|12987.1|12975.1|12989.7|12977.7|12989.7|12977.7|12987.1|12975.1|23
1635783220000|2021-11-01 16:13:40|12989.8|12977.8|12992.1|12980.1|12992.1|12980.1|12989.8|12977.8|25
1635783230000|2021-11-01 16:13:50|12989.8|12977.8|12992.2|12980.2|12992.2|12980.2|12989.8|12977.8|16
1635783240000|2021-11-01 16:14:00|12991|12979|12992.3|12980.3|12992.3|12980.3|12991|12979|1
1635783250000|2021-11-01 16:14:10|12991|12979|12991|12979|12992.2|12980.2|12989.8|12977.8|16
1635783260000|2021-11-01 16:14:20|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|0
1635783270000|2021-11-01 16:14:30|12991|12979|12989.8|12977.8|12992.2|12980.2|12989.8|12977.8|5
1635783280000|2021-11-01 16:14:40|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|12989.7|12977.7|1
1635783300000|2021-11-01 16:15:00|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|3
1635783310000|2021-11-01 16:15:10|12989.7|12977.7|12987.2|12975.2|12989.7|12977.7|12987.2|12975.2|8
1635783320000|2021-11-01 16:15:20|12986|12974|12987.2|12975.2|12987.3|12975.3|12984.7|12972.7|14
1635783330000|2021-11-01 16:15:30|12986|12974|12988.4|12976.4|12989.6|12977.6|12986|12974|5
1635783340000|2021-11-01 16:15:40|12987.2|12975.2|12985.9|12973.9|12989.6|12977.6|12985.9|12973.9|5
1635783350000|2021-11-01 16:15:50|12986|12974|12986|12974|12986|12974|12986|12974|0
1635783360000|2021-11-01 16:16:00|12984.8|12972.8|12984.8|12972.8|12984.8|12972.8|12984.8|12972.8|6
1635783370000|2021-11-01 16:16:10|||||||||2
1635783380000|2021-11-01 16:16:20|12984.6|12972.6|12984.6|12972.6|12984.6|12972.6|12984.6|12972.6|2
1635783390000|2021-11-01 16:16:30|||||||||7
1635783400000|2021-11-01 16:16:40|||||||||1
1635783410000|2021-11-01 16:16:50|12983.2|12971.2|12982|12970|12983.2|12971.2|12982|12970|6
1635783420000|2021-11-01 16:17:00|12981.9|12969.9|12981.9|12969.9|12982|12970|12981.9|12969.9|4
1635783430000|2021-11-01 16:17:10|||||||||8
1635783440000|2021-11-01 16:17:20|12982.1|12970.1|12982.1|12970.1|12982.2|12970.2|12982|12970|4
1635783450000|2021-11-01 16:17:30|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|0
1635783460000|2021-11-01 16:17:40|12982|12970|12982|12970|12982|12970|12982|12970|7
1635783470000|2021-11-01 16:17:50|12982.1|12970.1|12983.2|12971.2|12984.4|12972.4|12982.1|12970.1|6
1635783480000|2021-11-01 16:18:00|12982|12970|12982|12970|12982|12970|12982|12970|1
1635783490000|2021-11-01 16:18:10|||||||||4
1635783500000|2021-11-01 16:18:20|12983.2|12971.2|12984.4|12972.4|12984.4|12972.4|12983.2|12971.2|3
1635783510000|2021-11-01 16:18:30|12983.2|12971.2|12983.2|12971.2|12983.2|12971.2|12983.2|12971.2|3
1635783520000|2021-11-01 16:18:40|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|12984.4|12972.4|2
1635783530000|2021-11-01 16:18:50|12982|12970|12982|12970|12982|12970|12982|12970|5
1635783540000|2021-11-01 16:19:00|12983.2|12971.2|12983.2|12971.2|12983.2|12971.2|12982|12970|7
1635783560000|2021-11-01 16:19:20|12982|12970|12982.1|12970.1|12982.1|12970.1|12982|12970|1
1635783580000|2021-11-01 16:19:40|12982.3|12970.3|12984.6|12972.6|12984.7|12972.7|12982.3|12970.3|3
1635783590000|2021-11-01 16:19:50|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.6|12972.6|2
1635783630000|2021-11-01 16:20:30|12987.2|12975.2|12987.2|12975.2|12987.2|12975.2|12987.2|12975.2|8
1635783640000|2021-11-01 16:20:40|12987.1|12975.1|12986.1|12974.1|12987.1|12975.1|12984.8|12972.8|4
1635783670000|2021-11-01 16:21:10|12984.9|12972.9|12984.9|12972.9|12986.1|12974.1|12984.8|12972.8|25
1635783680000|2021-11-01 16:21:20|12984.8|12972.8|12982.3|12970.3|12984.8|12972.8|12982.3|12970.3|12
1635783690000|2021-11-01 16:21:30|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|0
1635783700000|2021-11-01 16:21:40|||||||||2
1635783740000|2021-11-01 16:22:20|12982.3|12970.3|12982.3|12970.3|12982.3|12970.3|12982.3|12970.3|2
1635783750000|2021-11-01 16:22:30|||||||||1
1635783760000|2021-11-01 16:22:40|||||||||11
1635783770000|2021-11-01 16:22:50|12984.8|12972.8|12984.8|12972.8|12984.8|12972.8|12984.8|12972.8|12
1635783780000|2021-11-01 16:23:00|12982.4|12970.4|12982.3|12970.3|12983.6|12971.6|12982.3|12970.3|4
1635783810000|2021-11-01 16:23:30|||||||||3
1635783820000|2021-11-01 16:23:40|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|4
1635783830000|2021-11-01 16:23:50|||||||||1
1635783840000|2021-11-01 16:24:00|||||||||4
1635783850000|2021-11-01 16:24:10|||||||||2
1635783860000|2021-11-01 16:24:20|||||||||1
1635783870000|2021-11-01 16:24:30|12982.5|12970.5|12982.5|12970.5|12982.5|12970.5|12982.5|12970.5|0
1635783880000|2021-11-01 16:24:40|||||||||4
1635783890000|2021-11-01 16:24:50|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|2
1635783900000|2021-11-01 16:25:00|12982.5|12970.5|12985|12973|12985|12973|12982.5|12970.5|3
1635783910000|2021-11-01 16:25:10|||||||||1
1635783920000|2021-11-01 16:25:20|12986.2|12974.2|12987.5|12975.5|12987.5|12975.5|12986.2|12974.2|19
1635783930000|2021-11-01 16:25:30|12987.6|12975.6|12987.6|12975.6|12987.6|12975.6|12987.6|12975.6|0
1635783940000|2021-11-01 16:25:40|12992.6|12980.6|12992.5|12980.5|12992.6|12980.6|12992.5|12980.5|23
1635783950000|2021-11-01 16:25:50|12992.6|12980.6|12992.5|12980.5|12992.6|12980.6|12992.5|12980.5|11
1635783970000|2021-11-01 16:26:10|||||||||1
1635783980000|2021-11-01 16:26:20|12993.7|12981.7|12993.7|12981.7|12993.7|12981.7|12993.7|12981.7|11
1635783990000|2021-11-01 16:26:30|12993.6|12981.6|12993.6|12981.6|12993.6|12981.6|12993.6|12981.6|1
1635784000000|2021-11-01 16:26:40|12993.7|12981.7|12995|12983|12995|12983|12993.7|12981.7|3
1635784010000|2021-11-01 16:26:50|12993.7|12981.7|12992.5|12980.5|12993.7|12981.7|12992.5|12980.5|2
1635784020000|2021-11-01 16:27:00|12990.1|12978.1|12992.5|12980.5|12992.5|12980.5|12990.1|12978.1|15
1635784030000|2021-11-01 16:27:10|12992.6|12980.6|12995.1|12983.1|12997.5|12985.5|12992.6|12980.6|27
1635784040000|2021-11-01 16:27:20|12997.5|12985.5|12997.5|12985.5|12997.5|12985.5|12997.5|12985.5|4
1635784050000|2021-11-01 16:27:30|12996.3|12984.3|12995.1|12983.1|12996.3|12984.3|12995.1|12983.1|2
1635784060000|2021-11-01 16:27:40|12995.3|12983.3|13000|12988|13000|12988|12995.3|12983.3|9
1635784070000|2021-11-01 16:27:50|13000.1|12988.1|13000.1|12988.1|13000.1|12988.1|13000.1|12988.1|2
1635784080000|2021-11-01 16:28:00|13001.3|12989.3|13000|12988|13002.5|12990.5|13000|12988|3
1635784100000|2021-11-01 16:28:20|||||||||2
1635784110000|2021-11-01 16:28:30|13000.1|12988.1|13000.1|12988.1|13000.1|12988.1|13000.1|12988.1|3
1635784120000|2021-11-01 16:28:40|13000|12988|13000|12988|13000|12988|13000|12988|0
1635784130000|2021-11-01 16:28:50|13000.1|12988.1|13000.1|12988.1|13000.1|12988.1|13000.1|12988.1|0
1635784140000|2021-11-01 16:29:00|13000|12988|13000|12988|13000|12988|13000|12988|3
1635784150000|2021-11-01 16:29:10|||||||||1
1635784160000|2021-11-01 16:29:20|12997.6|12985.6|13000.1|12988.1|13000.1|12988.1|12997.6|12985.6|6
1635784180000|2021-11-01 16:29:40|13000|12988|12998.8|12986.8|13000|12988|12998.8|12986.8|6
1635784200000|2021-11-01 16:30:00|12997.6|12985.6|13002.5|12990.5|13002.5|12990.5|12997.6|12985.6|6
1635784210000|2021-11-01 16:30:10|13000|12988|13000|12988|13000|12988|13000|12988|2
1635784220000|2021-11-01 16:30:20|13000.2|12988.2|13002.5|12990.5|13002.5|12990.5|13000.2|12988.2|5
1635784230000|2021-11-01 16:30:30|13001.3|12989.3|13001.3|12989.3|13001.3|12989.3|13001.3|12989.3|1
1635784250000|2021-11-01 16:30:50|13006.2|12994.2|13013.6|13001.6|13014.8|13002.8|13006.2|12994.2|64
1635784260000|2021-11-01 16:31:00|13011.1|12999.1|13011.1|12999.1|13012.4|13000.4|13011.1|12999.1|5
1635784270000|2021-11-01 16:31:10|13010|12998|13008.6|12996.6|13010|12998|13008.6|12996.6|3
1635784280000|2021-11-01 16:31:20|13007.4|12995.4|13006.1|12994.1|13007.4|12995.4|13006.1|12994.1|5
1635784290000|2021-11-01 16:31:30|||||||||2
1635784300000|2021-11-01 16:31:40|||||||||4
1635784320000|2021-11-01 16:32:00|13006.2|12994.2|13006.2|12994.2|13006.2|12994.2|13006.2|12994.2|3
1635784340000|2021-11-01 16:32:20|13005|12993|13005|12993|13005|12993|13002.5|12990.5|17
1635784360000|2021-11-01 16:32:40|||||||||2
1635784380000|2021-11-01 16:33:00|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|13003.7|12991.7|1
1635784390000|2021-11-01 16:33:10|12998.8|12986.8|12998.8|12986.8|12998.8|12986.8|12998.8|12986.8|6
1635784400000|2021-11-01 16:33:20|12999.9|12987.9|13000|12988|13000|12988|12999.9|12987.9|2
1635784420000|2021-11-01 16:33:40|12999.9|12987.9|12996.2|12984.2|12999.9|12987.9|12996.2|12984.2|7
1635784430000|2021-11-01 16:33:50|12995|12983|12995|12983|12995|12983|12995|12983|2
1635784450000|2021-11-01 16:34:10|12997.4|12985.4|12997.5|12985.5|12997.5|12985.5|12997.4|12985.4|6
1635784470000|2021-11-01 16:34:30|||||||||2
1635784490000|2021-11-01 16:34:50|||||||||2
1635784500000|2021-11-01 16:35:00|12995|12983|12995|12983|12995|12983|12995|12983|9
1635784510000|2021-11-01 16:35:10|12997.4|12985.4|12995|12983|12998.7|12986.7|12995|12983|14
1635784520000|2021-11-01 16:35:20|||||||||1
1635784530000|2021-11-01 16:35:30|12997.4|12985.4|12996.3|12984.3|12997.4|12985.4|12996.3|12984.3|2
1635784540000|2021-11-01 16:35:40|12996.2|12984.2|12995|12983|12996.2|12984.2|12995|12983|2
1635784570000|2021-11-01 16:36:10|||||||||2
1635784580000|2021-11-01 16:36:20|||||||||1
1635784610000|2021-11-01 16:36:50|||||||||3
1635784630000|2021-11-01 16:37:10|12994.9|12982.9|12994.9|12982.9|12995|12983|12994.9|12982.9|7
1635784640000|2021-11-01 16:37:20|12992.6|12980.6|12994.9|12982.9|12994.9|12982.9|12992.5|12980.5|6
1635784650000|2021-11-01 16:37:30|12995.1|12983.1|12995.1|12983.1|12995.1|12983.1|12995|12983|13
1635784670000|2021-11-01 16:37:50|12992.7|12980.7|12992.6|12980.6|12993.9|12981.9|12992.6|12980.6|9
1635784680000|2021-11-01 16:38:00|12992.5|12980.5|12994.9|12982.9|12994.9|12982.9|12992.5|12980.5|10
1635784720000|2021-11-01 16:38:40|||||||||2
1635784730000|2021-11-01 16:38:50|12995|12983|12995|12983|12995|12983|12995|12983|5
1635784740000|2021-11-01 16:39:00|12994.9|12982.9|12994.9|12982.9|12994.9|12982.9|12994.9|12982.9|0
1635784750000|2021-11-01 16:39:10|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|4
1635784770000|2021-11-01 16:39:30|12993.8|12981.8|12995|12983|12995|12983|12993.8|12981.8|7
1635784780000|2021-11-01 16:39:40|12994.9|12982.9|12994.9|12982.9|12994.9|12982.9|12994.9|12982.9|0
1635784800000|2021-11-01 16:40:00|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|4
1635784810000|2021-11-01 16:40:10|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|1
1635784820000|2021-11-01 16:40:20|12992.5|12980.5|12995|12983|12995|12983|12992.5|12980.5|3
1635784830000|2021-11-01 16:40:30|12994.9|12982.9|12992.5|12980.5|12994.9|12982.9|12992.5|12980.5|4
1635784840000|2021-11-01 16:40:40|12994.9|12982.9|12995|12983|12995|12983|12994.9|12982.9|8
1635784850000|2021-11-01 16:40:50|12992.5|12980.5|12993.8|12981.8|12995|12983|12992.5|12980.5|6
1635784860000|2021-11-01 16:41:00|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|0
1635784870000|2021-11-01 16:41:10|||||||||3
1635784880000|2021-11-01 16:41:20|||||||||2
1635784900000|2021-11-01 16:41:40|||||||||2
1635784910000|2021-11-01 16:41:50|||||||||2
1635784940000|2021-11-01 16:42:20|||||||||3
1635784980000|2021-11-01 16:43:00|||||||||2
1635784990000|2021-11-01 16:43:10|12992.6|12980.6|12992.5|12980.5|12992.6|12980.6|12992.5|12980.5|3
1635785000000|2021-11-01 16:43:20|12992.6|12980.6|12992.6|12980.6|12992.6|12980.6|12992.6|12980.6|1
1635785010000|2021-11-01 16:43:30|||||||||10
1635785020000|2021-11-01 16:43:40|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|0
1635785030000|2021-11-01 16:43:50|12992.6|12980.6|12992.6|12980.6|12992.6|12980.6|12992.6|12980.6|0
1635785040000|2021-11-01 16:44:00|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|12992.5|12980.5|0
1635785050000|2021-11-01 16:44:10|12992.6|12980.6|12992.6|12980.6|12992.6|12980.6|12992.6|12980.6|2
1635785060000|2021-11-01 16:44:20|12992.5|12980.5|12992.7|12980.7|12992.7|12980.7|12990.1|12978.1|20
1635785070000|2021-11-01 16:44:30|12997.7|12985.7|12996.4|12984.4|12997.7|12985.7|12996.4|12984.4|10
1635785080000|2021-11-01 16:44:40|||||||||3
1635785090000|2021-11-01 16:44:50|12997.6|12985.6|12997.6|12985.6|12997.6|12985.6|12997.6|12985.6|4
1635785100000|2021-11-01 16:45:00|12997.5|12985.5|12997.6|12985.6|12997.6|12985.6|12997.5|12985.5|1
1635785110000|2021-11-01 16:45:10|13001.3|12989.3|12997.8|12985.8|13001.3|12989.3|12997.8|12985.8|6
1635785120000|2021-11-01 16:45:20|12998.9|12986.9|12997.7|12985.7|12998.9|12986.9|12997.7|12985.7|1
1635785130000|2021-11-01 16:45:30|12997.8|12985.8|12997.8|12985.8|12997.8|12985.8|12997.8|12985.8|8
1635785140000|2021-11-01 16:45:40|||||||||1
1635785150000|2021-11-01 16:45:50|13000.2|12988.2|12997.8|12985.8|13000.2|12988.2|12997.7|12985.7|6
1635785160000|2021-11-01 16:46:00|12996.6|12984.6|12995.2|12983.2|12996.6|12984.6|12995.2|12983.2|3
1635785180000|2021-11-01 16:46:20|12995.3|12983.3|12995.3|12983.3|12995.3|12983.3|12995.3|12983.3|0
1635785190000|2021-11-01 16:46:30|12997.7|12985.7|12997.8|12985.8|12997.8|12985.8|12997.7|12985.7|10
1635785200000|2021-11-01 16:46:40|12997.9|12985.9|12996.5|12984.5|12997.9|12985.9|12996.5|12984.5|9
1635785210000|2021-11-01 16:46:50|12996.6|12984.6|12996.5|12984.5|12996.6|12984.6|12996.5|12984.5|0
1635785220000|2021-11-01 16:47:00|12995.4|12983.4|12996.5|12984.5|12996.5|12984.5|12995.4|12983.4|2
1635785230000|2021-11-01 16:47:10|12995.3|12983.3|12995.3|12983.3|12995.3|12983.3|12995.3|12983.3|2
1635785240000|2021-11-01 16:47:20|||||||||2
1635785250000|2021-11-01 16:47:30|||||||||15
1635785260000|2021-11-01 16:47:40|12995.2|12983.2|12995.3|12983.3|12995.3|12983.3|12995.2|12983.2|2
1635785270000|2021-11-01 16:47:50|12995.2|12983.2|12995.2|12983.2|12995.2|12983.2|12995.2|12983.2|0
1635785280000|2021-11-01 16:48:00|12995.3|12983.3|12995.3|12983.3|12995.3|12983.3|12995.3|12983.3|7
1635785290000|2021-11-01 16:48:10|12997.7|12985.7|12997.7|12985.7|12997.7|12985.7|12997.7|12985.7|6
1635785300000|2021-11-01 16:48:20|||||||||3
1635785310000|2021-11-01 16:48:30|12997.8|12985.8|12997.8|12985.8|12997.9|12985.9|12997.8|12985.8|3
1635785340000|2021-11-01 16:49:00|||||||||2
1635785370000|2021-11-01 16:49:30|13000.3|12988.3|13002.8|12990.8|13002.8|12990.8|13000.3|12988.3|6
1635785380000|2021-11-01 16:49:40|13002.9|12990.9|13002.8|12990.8|13002.9|12990.9|13002.8|12990.8|2
1635785390000|2021-11-01 16:49:50|13001.6|12989.6|12997.8|12985.8|13001.6|12989.6|12997.8|12985.8|20
1635785400000|2021-11-01 16:50:00|||||||||1
1635785410000|2021-11-01 16:50:10|13000.2|12988.2|13000.2|12988.2|13000.2|12988.2|13000.2|12988.2|5
1635785420000|2021-11-01 16:50:20|13000.3|12988.3|13002.7|12990.7|13002.7|12990.7|13000.3|12988.3|8
1635785430000|2021-11-01 16:50:30|13000.3|12988.3|13000.3|12988.3|13000.3|12988.3|13000.3|12988.3|10
1635785440000|2021-11-01 16:50:40|||||||||1
1635785460000|2021-11-01 16:51:00|13002.7|12990.7|13000.3|12988.3|13002.9|12990.9|13000.3|12988.3|4
1635785470000|2021-11-01 16:51:10|13000.2|12988.2|13000.2|12988.2|13000.2|12988.2|13000.2|12988.2|0
1635785480000|2021-11-01 16:51:20|13002.8|12990.8|13002.8|12990.8|13002.8|12990.8|13002.8|12990.8|2
1635785520000|2021-11-01 16:52:00|||||||||3
1635785540000|2021-11-01 16:52:20|||||||||2
1635785560000|2021-11-01 16:52:40|13000.3|12988.3|13001.5|12989.5|13001.6|12989.6|13000.3|12988.3|11
1635785570000|2021-11-01 16:52:50|13000.3|12988.3|13002.8|12990.8|13002.8|12990.8|13000.3|12988.3|3
1635785580000|2021-11-01 16:53:00|13000.3|12988.3|13000.3|12988.3|13000.3|12988.3|13000.3|12988.3|3
1635785600000|2021-11-01 16:53:20|||||||||2
1635785610000|2021-11-01 16:53:30|13000.2|12988.2|13000.2|12988.2|13000.2|12988.2|13000.2|12988.2|2
1635785620000|2021-11-01 16:53:40|13000.3|12988.3|13000.3|12988.3|13000.3|12988.3|13000.3|12988.3|1
1635785630000|2021-11-01 16:53:50|13001.5|12989.5|13000.2|12988.2|13001.5|12989.5|13000.2|12988.2|2
1635785640000|2021-11-01 16:54:00|12997.8|12985.8|12996.6|12984.6|12999|12987|12996.6|12984.6|17
1635785650000|2021-11-01 16:54:10|12995.4|12983.4|12995.4|12983.4|12995.4|12983.4|12995.4|12983.4|1
1635785660000|2021-11-01 16:54:20|12996.7|12984.7|12996.7|12984.7|12996.7|12984.7|12996.7|12984.7|10
1635785670000|2021-11-01 16:54:30|12995.5|12983.5|12996.7|12984.7|12996.7|12984.7|12995.5|12983.5|8
1635785680000|2021-11-01 16:54:40|12995.4|12983.4|12995.3|12983.3|12995.4|12983.4|12995.3|12983.3|6
1635785700000|2021-11-01 16:55:00|12995.2|12983.2|12992.8|12980.8|12995.2|12983.2|12991.6|12979.6|6
1635785730000|2021-11-01 16:55:30|||||||||2
1635785750000|2021-11-01 16:55:50|||||||||6
1635785770000|2021-11-01 16:56:10|||||||||2
1635785780000|2021-11-01 16:56:20|||||||||1
1635785790000|2021-11-01 16:56:30|12990.4|12978.4|12991.5|12979.5|12992.7|12980.7|12990.3|12978.3|8
1635785800000|2021-11-01 16:56:40|12990.3|12978.3|12990.3|12978.3|12990.3|12978.3|12990.3|12978.3|2
1635785810000|2021-11-01 16:56:50|12989.1|12977.1|12989.1|12977.1|12989.1|12977.1|12989.1|12977.1|2
1635785820000|2021-11-01 16:57:00|12987.8|12975.8|12987.8|12975.8|12989.1|12977.1|12987.8|12975.8|3
1635785840000|2021-11-01 16:57:20|||||||||2
1635785850000|2021-11-01 16:57:30|||||||||5
1635785860000|2021-11-01 16:57:40|12985.3|12973.3|12985.2|12973.2|12985.3|12973.3|12985.2|12973.2|3
1635785870000|2021-11-01 16:57:50|12985.3|12973.3|12985.3|12973.3|12985.3|12973.3|12985.3|12973.3|0
1635785880000|2021-11-01 16:58:00|12985.2|12973.2|12985.3|12973.3|12985.3|12973.3|12985.2|12973.2|0
1635785890000|2021-11-01 16:58:10|12985.2|12973.2|12982.8|12970.8|12985.2|12973.2|12982.8|12970.8|5
1635785900000|2021-11-01 16:58:20|12985.2|12973.2|12982.8|12970.8|12985.2|12973.2|12982.8|12970.8|6
1635785910000|2021-11-01 16:58:30|12984|12972|12982.8|12970.8|12984|12972|12982.8|12970.8|10
1635785920000|2021-11-01 16:58:40|||||||||3
1635785930000|2021-11-01 16:58:50|12982.7|12970.7|12982.7|12970.7|12982.7|12970.7|12982.7|12970.7|0
1635785940000|2021-11-01 16:59:00|12985.1|12973.1|12982.8|12970.8|12985.2|12973.2|12982.8|12970.8|13
1635785950000|2021-11-01 16:59:10|12982.9|12970.9|12985.2|12973.2|12985.2|12973.2|12982.9|12970.9|5
1635785960000|2021-11-01 16:59:20|12985.3|12973.3|12985.3|12973.3|12985.3|12973.3|12982.8|12970.8|21
1635785970000|2021-11-01 16:59:30|||||||||3
1635785980000|2021-11-01 16:59:40|12983|12971|12983|12971|12983|12971|12983|12971|3
1635785990000|2021-11-01 16:59:50|12982.9|12970.9|12982.8|12970.8|12982.9|12970.9|12982.8|12970.8|0
1635786000000|2021-11-01 17:00:00|||||||||3
1635786010000|2021-11-01 17:00:10|||||||||3
1635786020000|2021-11-01 17:00:20|12982.9|12970.9|12982.8|12970.8|12982.9|12970.9|12982.8|12970.8|1
1635786030000|2021-11-01 17:00:30|12982.9|12970.9|12983|12971|12983|12971|12982.9|12970.9|58
1635786040000|2021-11-01 17:00:40|12982.9|12970.9|12980.5|12968.5|12982.9|12970.9|12980.4|12968.4|5
1635786050000|2021-11-01 17:00:50|||||||||4
1635786070000|2021-11-01 17:01:10|||||||||10
1635786080000|2021-11-01 17:01:20|||||||||6
1635786090000|2021-11-01 17:01:30|||||||||1
1635786100000|2021-11-01 17:01:40|12978.1|12966.1|12985.5|12973.5|12985.5|12973.5|12978|12966|68
1635786110000|2021-11-01 17:01:50|12983|12971|12981.7|12969.7|12983|12971|12980.5|12968.5|4
1635786120000|2021-11-01 17:02:00|12980.5|12968.5|12980.5|12968.5|12980.5|12968.5|12979.3|12967.3|0
1635786130000|2021-11-01 17:02:10|12979.2|12967.2|12978.1|12966.1|12979.2|12967.2|12978.1|12966.1|0
1635786140000|2021-11-01 17:02:20|||||||||1
1635786150000|2021-11-01 17:02:30|||||||||6
1635786170000|2021-11-01 17:02:50|12978|12966|12978|12966|12978|12966|12978|12966|2
1635786200000|2021-11-01 17:03:20|12975.4|12963.4|12978.1|12966.1|12978.1|12966.1|12975.4|12963.4|10
1635786210000|2021-11-01 17:03:30|12975.5|12963.5|12975.5|12963.5|12976.7|12964.7|12975.5|12963.5|2
1635786220000|2021-11-01 17:03:40|||||||||3
1635786230000|2021-11-01 17:03:50|||||||||1
1635786240000|2021-11-01 17:04:00|12975.7|12963.7|12975.5|12963.5|12975.7|12963.7|12973|12961|5
1635786250000|2021-11-01 17:04:10|12974.2|12962.2|12975.6|12963.6|12975.6|12963.6|12974.2|12962.2|3
1635786260000|2021-11-01 17:04:20|||||||||1
1635786270000|2021-11-01 17:04:30|12974.4|12962.4|12973|12961|12974.4|12962.4|12973|12961|5
1635786280000|2021-11-01 17:04:40|12973.2|12961.2|12975.6|12963.6|12975.6|12963.6|12973.2|12961.2|7
1635786290000|2021-11-01 17:04:50|12975.7|12963.7|12975.5|12963.5|12975.7|12963.7|12975.5|12963.5|2
1635786300000|2021-11-01 17:05:00|12975.6|12963.6|12974.3|12962.3|12975.6|12963.6|12974.3|12962.3|21
1635786320000|2021-11-01 17:05:20|12973.2|12961.2|12975.7|12963.7|12975.7|12963.7|12973.1|12961.1|11
1635786330000|2021-11-01 17:05:30|12978.2|12966.2|12975.7|12963.7|12978.2|12966.2|12975.7|12963.7|24
1635786350000|2021-11-01 17:05:50|12975.6|12963.6|12970.5|12958.5|12975.6|12963.6|12970.5|12958.5|5
1635786360000|2021-11-01 17:06:00|||||||||2
1635786370000|2021-11-01 17:06:10|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|17
1635786380000|2021-11-01 17:06:20|12975.4|12963.4|12971.7|12959.7|12975.4|12963.4|12971.7|12959.7|4
1635786400000|2021-11-01 17:06:40|12974.1|12962.1|12972.9|12960.9|12974.1|12962.1|12972.9|12960.9|3
1635786410000|2021-11-01 17:06:50|12973|12961|12975.5|12963.5|12975.5|12963.5|12973|12961|4
1635786420000|2021-11-01 17:07:00|12975.4|12963.4|12975.4|12963.4|12975.5|12963.5|12975.4|12963.4|1
1635786430000|2021-11-01 17:07:10|||||||||1
1635786440000|2021-11-01 17:07:20|12975.3|12963.3|12975.3|12963.3|12975.3|12963.3|12974.1|12962.1|0
1635786450000|2021-11-01 17:07:30|12975.4|12963.4|12975.4|12963.4|12975.4|12963.4|12975.4|12963.4|1
1635786460000|2021-11-01 17:07:40|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|12975.5|12963.5|2
1635786470000|2021-11-01 17:07:50|12975.4|12963.4|12975.4|12963.4|12975.4|12963.4|12972.8|12960.8|8
1635786480000|2021-11-01 17:08:00|12975.3|12963.3|12973|12961|12975.3|12963.3|12973|12961|1
1635786490000|2021-11-01 17:08:10|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|12972.9|12960.9|1
1635786500000|2021-11-01 17:08:20|12973|12961|12973|12961|12975.4|12963.4|12973|12961|13
1635786510000|2021-11-01 17:08:30|12972.9|12960.9|12972.9|12960.9|12973|12961|12972.9|12960.9|2
1635786530000|2021-11-01 17:08:50|12972.8|12960.8|12972.9|12960.9|12973|12961|12972.8|12960.8|0
1635786540000|2021-11-01 17:09:00|12972.8|12960.8|12975.4|12963.4|12975.4|12963.4|12972.8|12960.8|18
1635786550000|2021-11-01 17:09:10|12975.2|12963.2|12974.1|12962.1|12975.2|12963.2|12972.9|12960.9|3
1635786560000|2021-11-01 17:09:20|12972.9|12960.9|12972.8|12960.8|12972.9|12960.9|12972.8|12960.8|5
1635786580000|2021-11-01 17:09:40|12970.3|12958.3|12970.3|12958.3|12970.3|12958.3|12970.3|12958.3|5
1635786600000|2021-11-01 17:10:00|12965.5|12953.5|12965.4|12953.4|12965.5|12953.5|12965.4|12953.4|3
1635786610000|2021-11-01 17:10:10|||||||||3
1635786620000|2021-11-01 17:10:20|12965.3|12953.3|12962.9|12950.9|12965.3|12953.3|12962.9|12950.9|7
1635786630000|2021-11-01 17:10:30|12962.8|12950.8|12962.9|12950.9|12962.9|12950.9|12962.8|12950.8|12
1635786640000|2021-11-01 17:10:40|||||||||1
1635786650000|2021-11-01 17:10:50|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|9
1635786660000|2021-11-01 17:11:00|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|12962.9|12950.9|4
1635786670000|2021-11-01 17:11:10|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|0
1635786680000|2021-11-01 17:11:20|||||||||3
1635786690000|2021-11-01 17:11:30|12963|12951|12963|12951|12963|12951|12963|12951|0
1635786700000|2021-11-01 17:11:40|12962.9|12950.9|12961.7|12949.7|12962.9|12950.9|12960.4|12948.4|4
1635786710000|2021-11-01 17:11:50|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|12962.8|12950.8|0
1635786720000|2021-11-01 17:12:00|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|12
1635786740000|2021-11-01 17:12:20|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|5
1635786750000|2021-11-01 17:12:30|12964.1|12952.1|12965.3|12953.3|12965.3|12953.3|12962.9|12950.9|4
1635786760000|2021-11-01 17:12:40|||||||||2
1635786770000|2021-11-01 17:12:50|12964.1|12952.1|12964.1|12952.1|12964.1|12952.1|12962.9|12950.9|1
1635786780000|2021-11-01 17:13:00|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|0
1635786790000|2021-11-01 17:13:10|12965.4|12953.4|12970.2|12958.2|12970.2|12958.2|12965.4|12953.4|7
1635786800000|2021-11-01 17:13:20|12970.3|12958.3|12967.9|12955.9|12970.3|12958.3|12967.9|12955.9|5
1635786810000|2021-11-01 17:13:30|12968|12956|12967.9|12955.9|12968|12956|12967.9|12955.9|6
1635786820000|2021-11-01 17:13:40|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|12967.8|12955.8|0
1635786830000|2021-11-01 17:13:50|12970.4|12958.4|12970.4|12958.4|12970.4|12958.4|12970.4|12958.4|3
1635786860000|2021-11-01 17:14:20|12969.3|12957.3|12967.9|12955.9|12969.3|12957.3|12967.9|12955.9|2
1635786870000|2021-11-01 17:14:30|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|2
1635786880000|2021-11-01 17:14:40|||||||||3
1635786890000|2021-11-01 17:14:50|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|2
1635786900000|2021-11-01 17:15:00|12964.1|12952.1|12962.9|12950.9|12965.3|12953.3|12962.8|12950.8|6
1635786910000|2021-11-01 17:15:10|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|12965.3|12953.3|7
1635786920000|2021-11-01 17:15:20|||||||||2
1635786930000|2021-11-01 17:15:30|12965.5|12953.5|12967.8|12955.8|12967.8|12955.8|12965.5|12953.5|9
1635786940000|2021-11-01 17:15:40|12965.4|12953.4|12965.4|12953.4|12966.6|12954.6|12965.4|12953.4|8
1635786950000|2021-11-01 17:15:50|||||||||2
1635786970000|2021-11-01 17:16:10|||||||||3
1635786980000|2021-11-01 17:16:20|||||||||1
1635786990000|2021-11-01 17:16:30|12965.5|12953.5|12965.5|12953.5|12965.5|12953.5|12965.5|12953.5|4
1635787000000|2021-11-01 17:16:40|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|12965.4|12953.4|0
1635787010000|2021-11-01 17:16:50|12966.6|12954.6|12965.4|12953.4|12966.6|12954.6|12965.4|12953.4|7
1635787020000|2021-11-01 17:17:00|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|5
1635787030000|2021-11-01 17:17:10|12968|12956|12968|12956|12968|12956|12968|12956|0
1635787040000|2021-11-01 17:17:20|||||||||3
1635787050000|2021-11-01 17:17:30|||||||||2
1635787060000|2021-11-01 17:17:40|||||||||2
1635787070000|2021-11-01 17:17:50|12965.5|12953.5|12965.5|12953.5|12965.5|12953.5|12965.5|12953.5|8
1635787080000|2021-11-01 17:18:00|12964.3|12952.3|12964.3|12952.3|12964.3|12952.3|12964.3|12952.3|1
1635787090000|2021-11-01 17:18:10|12964.2|12952.2|12963.1|12951.1|12964.2|12952.2|12963.1|12951.1|0
1635787100000|2021-11-01 17:18:20|12964.2|12952.2|12964.2|12952.2|12964.2|12952.2|12964.2|12952.2|3
1635787120000|2021-11-01 17:18:40|12969.1|12957.1|12968|12956|12969.1|12957.1|12968|12956|19
1635787130000|2021-11-01 17:18:50|12971.6|12959.6|12970.5|12958.5|12972.8|12960.8|12970.5|12958.5|6
1635787140000|2021-11-01 17:19:00|12971.6|12959.6|12968|12956|12971.6|12959.6|12968|12956|2
1635787150000|2021-11-01 17:19:10|12969.1|12957.1|12967.9|12955.9|12970.5|12958.5|12967.9|12955.9|34
1635787160000|2021-11-01 17:19:20|12966.6|12954.6|12967.9|12955.9|12967.9|12955.9|12966.6|12954.6|5
1635787170000|2021-11-01 17:19:30|12966.6|12954.6|12966.6|12954.6|12966.6|12954.6|12966.6|12954.6|5
1635787180000|2021-11-01 17:19:40|12965.5|12953.5|12965.5|12953.5|12965.5|12953.5|12965.5|12953.5|0
1635787190000|2021-11-01 17:19:50|12963.2|12951.2|12963.1|12951.1|12963.2|12951.2|12963.1|12951.1|9
1635787200000|2021-11-01 17:20:00|12963|12951|12965.6|12953.6|12965.6|12953.6|12963|12951|17
1635787210000|2021-11-01 17:20:10|12969.2|12957.2|12970.5|12958.5|12970.5|12958.5|12969.2|12957.2|7
1635787220000|2021-11-01 17:20:20|12967.9|12955.9|12966.6|12954.6|12967.9|12955.9|12966.6|12954.6|2
1635787230000|2021-11-01 17:20:30|12967.9|12955.9|12965.4|12953.4|12967.9|12955.9|12965.4|12953.4|3
1635787240000|2021-11-01 17:20:40|12967.9|12955.9|12970.4|12958.4|12971.6|12959.6|12967.9|12955.9|22
1635787250000|2021-11-01 17:20:50|12969.1|12957.1|12966.6|12954.6|12969.1|12957.1|12966.6|12954.6|6
1635787260000|2021-11-01 17:21:00|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|12967.9|12955.9|0
1635787270000|2021-11-01 17:21:10|12967.7|12955.7|12967.7|12955.7|12967.7|12955.7|12967.7|12955.7|8
1635787280000|2021-11-01 17:21:20|12970.3|12958.3|12970.2|12958.2|12970.3|12958.3|12967.9|12955.9|8
1635787310000|2021-11-01 17:21:50|12967.9|12955.9|12967.8|12955.8|12967.9|12955.9|12967.8|12955.8|5
1635787320000|2021-11-01 17:22:00|12970.2|12958.2|12968.9|12956.9|12970.2|12958.2|12968.9|12956.9|2
1635787330000|2021-11-01 17:22:10|12967.7|12955.7|12967.7|12955.7|12967.7|12955.7|12967.7|12955.7|0
1635787340000|2021-11-01 17:22:20|12970.3|12958.3|12970.3|12958.3|12970.3|12958.3|12970.3|12958.3|3
1635787350000|2021-11-01 17:22:30|12970.2|12958.2|12970.1|12958.1|12972.6|12960.6|12970.1|12958.1|26
1635787360000|2021-11-01 17:22:40|||||||||1
1635787370000|2021-11-01 17:22:50|12970.2|12958.2|12970.1|12958.1|12970.2|12958.2|12970.1|12958.1|5
1635787380000|2021-11-01 17:23:00|12972.5|12960.5|12972.5|12960.5|12972.5|12960.5|12972.5|12960.5|5
1635787390000|2021-11-01 17:23:10|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|12976.3|12964.3|3
1635787400000|2021-11-01 17:23:20|12975|12963|12976.2|12964.2|12976.2|12964.2|12975|12963|4
1635787410000|2021-11-01 17:23:30|12975|12963|12976.2|12964.2|12977.3|12965.3|12975|12963|2
1635787420000|2021-11-01 17:23:40|12975|12963|12976.2|12964.2|12976.2|12964.2|12975|12963|3
1635787430000|2021-11-01 17:23:50|12977.3|12965.3|12979.9|12967.9|12980|12968|12977.3|12965.3|5
1635787440000|2021-11-01 17:24:00|12978.8|12966.8|12976.1|12964.1|12978.8|12966.8|12976.1|12964.1|13
1635787450000|2021-11-01 17:24:10|12974.9|12962.9|12973.6|12961.6|12974.9|12962.9|12972.4|12960.4|6
1635787460000|2021-11-01 17:24:20|12972.4|12960.4|12973.6|12961.6|12973.6|12961.6|12972.3|12960.3|2
1635787480000|2021-11-01 17:24:40|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|12972.3|12960.3|0
1635787490000|2021-11-01 17:24:50|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|37
1635787500000|2021-11-01 17:25:00|12977.4|12965.4|12977.4|12965.4|12977.4|12965.4|12977.4|12965.4|7
1635787510000|2021-11-01 17:25:10|12975|12963|12974.9|12962.9|12975|12963|12974.9|12962.9|7
1635787520000|2021-11-01 17:25:20|12974.8|12962.8|12973.6|12961.6|12974.8|12962.8|12973.5|12961.5|11
1635787530000|2021-11-01 17:25:30|12974.7|12962.7|12974.7|12962.7|12974.7|12962.7|12973.6|12961.6|0
1635787550000|2021-11-01 17:25:50|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|12974.8|12962.8|0
1635787560000|2021-11-01 17:26:00|12974.7|12962.7|12974.7|12962.7|12974.7|12962.7|12974.7|12962.7|3
1635787570000|2021-11-01 17:26:10|||||||||1
1635787580000|2021-11-01 17:26:20|||||||||1
1635787590000|2021-11-01 17:26:30|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|12973.5|12961.5|8
1635787600000|2021-11-01 17:26:40|12972.3|12960.3|12972.2|12960.2|12972.3|12960.3|12972.2|12960.2|2
1635787620000|2021-11-01 17:27:00|||||||||1
1635787630000|2021-11-01 17:27:10|||||||||1
1635787640000|2021-11-01 17:27:20|12972.3|12960.3|12969.8|12957.8|12972.3|12960.3|12969.8|12957.8|4
1635787650000|2021-11-01 17:27:30|||||||||1
1635787660000|2021-11-01 17:27:40|12969.9|12957.9|12969.9|12957.9|12969.9|12957.9|12969.9|12957.9|2
1635787670000|2021-11-01 17:27:50|12971|12959|12971|12959|12971|12959|12971|12959|3
1635787680000|2021-11-01 17:28:00|12969.9|12957.9|12971|12959|12971|12959|12969.9|12957.9|5
1635787690000|2021-11-01 17:28:10|12972.3|12960.3|12972.3|12960.3|12972.4|12960.4|12972.3|12960.3|0
1635787700000|2021-11-01 17:28:20|12972.4|12960.4|12972.2|12960.2|12972.4|12960.4|12969.9|12957.9|5
1635787710000|2021-11-01 17:28:30|12969.9|12957.9|12969.8|12957.8|12969.9|12957.9|12969.8|12957.8|1
1635787720000|2021-11-01 17:28:40|12969.7|12957.7|12969.7|12957.7|12969.7|12957.7|12969.7|12957.7|0
1635787730000|2021-11-01 17:28:50|12970.8|12958.8|12969.7|12957.7|12970.8|12958.8|12969.7|12957.7|4
1635787740000|2021-11-01 17:29:00|12967.1|12955.1|12964.5|12952.5|12967.1|12955.1|12964.5|12952.5|11
1635787750000|2021-11-01 17:29:10|||||||||2
1635787760000|2021-11-01 17:29:20|||||||||2
1635787770000|2021-11-01 17:29:30|12962.2|12950.2|12961.1|12949.1|12962.4|12950.4|12961.1|12949.1|35
1635787780000|2021-11-01 17:29:40|12961|12949|12959.9|12947.9|12961|12949|12959.9|12947.9|4
1635787790000|2021-11-01 17:29:50|12959.7|12947.7|12959.7|12947.7|12959.9|12947.9|12959.7|12947.7|10
1635787800000|2021-11-01 17:30:00|12957.3|12945.3|12957.3|12945.3|12958.5|12946.5|12957.2|12945.2|12
1635787810000|2021-11-01 17:30:10|12954.9|12942.9|12955.9|12943.9|12955.9|12943.9|12954.8|12942.8|4
1635787820000|2021-11-01 17:30:20|12954.8|12942.8|12957.2|12945.2|12957.2|12945.2|12954.8|12942.8|6
1635787830000|2021-11-01 17:30:30|12957.4|12945.4|12954.9|12942.9|12957.4|12945.4|12954.9|12942.9|16
1635787840000|2021-11-01 17:30:40|||||||||1
1635787850000|2021-11-01 17:30:50|12957.4|12945.4|12957.4|12945.4|12957.4|12945.4|12957.4|12945.4|21
1635787860000|2021-11-01 17:31:00|12957.5|12945.5|12957.5|12945.5|12957.5|12945.5|12957.5|12945.5|3
1635787870000|2021-11-01 17:31:10|12957.6|12945.6|12962.4|12950.4|12964.9|12952.9|12957.6|12945.6|31
1635787890000|2021-11-01 17:31:30|12960|12948|12963.6|12951.6|12963.6|12951.6|12960|12948|12
1635787900000|2021-11-01 17:31:40|12963.5|12951.5|12962.4|12950.4|12963.5|12951.5|12962.4|12950.4|9
1635787910000|2021-11-01 17:31:50|||||||||3
1635787920000|2021-11-01 17:32:00|||||||||1
1635787930000|2021-11-01 17:32:10|||||||||5
1635787940000|2021-11-01 17:32:20|12962.3|12950.3|12963.4|12951.4|12964.7|12952.7|12962.2|12950.2|35
1635787950000|2021-11-01 17:32:30|12962.3|12950.3|12964.7|12952.7|12964.7|12952.7|12962.3|12950.3|4
1635787960000|2021-11-01 17:32:40|12964.6|12952.6|12964.6|12952.6|12967|12955|12964.6|12952.6|16
1635787970000|2021-11-01 17:32:50|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|12964.5|12952.5|6
1635787980000|2021-11-01 17:33:00|12963.5|12951.5|12964.7|12952.7|12964.7|12952.7|12963.4|12951.4|35
1635787990000|2021-11-01 17:33:10|12964.6|12952.6|12962.2|12950.2|12964.6|12952.6|12962.2|12950.2|3
1635788000000|2021-11-01 17:33:20|12963.4|12951.4|12963.4|12951.4|12963.4|12951.4|12963.4|12951.4|2
1635788010000|2021-11-01 17:33:30|12962.3|12950.3|12964.7|12952.7|12964.7|12952.7|12962.2|12950.2|16
1635788020000|2021-11-01 17:33:40|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|12967.2|12955.2|14
1635788030000|2021-11-01 17:33:50|12967.1|12955.1|12967.2|12955.2|12967.2|12955.2|12964.7|12952.7|8
1635788040000|2021-11-01 17:34:00|12967.1|12955.1|12967.2|12955.2|12967.2|12955.2|12964.7|12952.7|5
1635788050000|2021-11-01 17:34:10|12965.9|12953.9|12964.7|12952.7|12965.9|12953.9|12964.7|12952.7|12
1635788060000|2021-11-01 17:34:20|12966|12954|12964.7|12952.7|12966|12954|12964.7|12952.7|10
1635788070000|2021-11-01 17:34:30|12965.9|12953.9|12964.7|12952.7|12965.9|12953.9|12964.7|12952.7|2
1635788080000|2021-11-01 17:34:40|12964.6|12952.6|12964.8|12952.8|12966|12954|12964.6|12952.6|111
1635788090000|2021-11-01 17:34:50|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|16
1635788110000|2021-11-01 17:35:10|12963.5|12951.5|12963.6|12951.6|12964.7|12952.7|12963.5|12951.5|3
1635788120000|2021-11-01 17:35:20|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|3
1635788130000|2021-11-01 17:35:30|12963.6|12951.6|12964.7|12952.7|12964.7|12952.7|12963.6|12951.6|2
1635788140000|2021-11-01 17:35:40|12962.4|12950.4|12964.7|12952.7|12964.7|12952.7|12962.4|12950.4|4
1635788160000|2021-11-01 17:36:00|12968.6|12956.6|12969.8|12957.8|12969.8|12957.8|12968.6|12956.6|3
1635788180000|2021-11-01 17:36:20|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|12972.2|12960.2|20
1635788190000|2021-11-01 17:36:30|||||||||3
1635788210000|2021-11-01 17:36:50|12971|12959|12971|12959|12971|12959|12971|12959|0
1635788220000|2021-11-01 17:37:00|12971.1|12959.1|12969.7|12957.7|12971.1|12959.1|12969.7|12957.7|4
1635788230000|2021-11-01 17:37:10|||||||||1
1635788250000|2021-11-01 17:37:30|12969.8|12957.8|12972.2|12960.2|12972.2|12960.2|12969.8|12957.8|5
1635788260000|2021-11-01 17:37:40|12969.8|12957.8|12971|12959|12971|12959|12969.8|12957.8|2
1635788270000|2021-11-01 17:37:50|12969.8|12957.8|12969.8|12957.8|12969.8|12957.8|12969.8|12957.8|2
1635788280000|2021-11-01 17:38:00|12969.7|12957.7|12969.7|12957.7|12969.7|12957.7|12969.7|12957.7|3
1635788290000|2021-11-01 17:38:10|12967.3|12955.3|12967.2|12955.2|12967.3|12955.3|12967.2|12955.2|5
1635788300000|2021-11-01 17:38:20|12966.1|12954.1|12967.2|12955.2|12967.2|12955.2|12964.8|12952.8|6
1635788310000|2021-11-01 17:38:30|12966.1|12954.1|12966.1|12954.1|12966.1|12954.1|12966.1|12954.1|2
1635788320000|2021-11-01 17:38:40|12964.8|12952.8|12966.1|12954.1|12966.1|12954.1|12964.8|12952.8|1
1635788330000|2021-11-01 17:38:50|12964.8|12952.8|12964.7|12952.7|12964.8|12952.8|12964.7|12952.7|2
1635788340000|2021-11-01 17:39:00|12964.8|12952.8|12963.7|12951.7|12964.8|12952.8|12963.7|12951.7|1
1635788350000|2021-11-01 17:39:10|12964.8|12952.8|12967.3|12955.3|12967.3|12955.3|12964.8|12952.8|6
1635788370000|2021-11-01 17:39:30|||||||||3
1635788380000|2021-11-01 17:39:40|12964.8|12952.8|12966.2|12954.2|12967.3|12955.3|12962.4|12950.4|7
1635788390000|2021-11-01 17:39:50|12966.1|12954.1|12966.1|12954.1|12966.1|12954.1|12966.1|12954.1|7
1635788400000|2021-11-01 17:40:00|12964.8|12952.8|12964.7|12952.7|12964.8|12952.8|12963.5|12951.5|13
1635788440000|2021-11-01 17:40:40|||||||||8
1635788480000|2021-11-01 17:41:20|12963.5|12951.5|12964.7|12952.7|12964.7|12952.7|12963.5|12951.5|5
1635788500000|2021-11-01 17:41:40|||||||||6
1635788510000|2021-11-01 17:41:50|12967.1|12955.1|12967.1|12955.1|12967.1|12955.1|12967.1|12955.1|4
1635788520000|2021-11-01 17:42:00|12964.8|12952.8|12964.7|12952.7|12964.8|12952.8|12964.7|12952.7|5
1635788530000|2021-11-01 17:42:10|||||||||1
1635788540000|2021-11-01 17:42:20|||||||||2
1635788550000|2021-11-01 17:42:30|||||||||2
1635788560000|2021-11-01 17:42:40|||||||||1
1635788580000|2021-11-01 17:43:00|||||||||2
1635788590000|2021-11-01 17:43:10|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|0
1635788600000|2021-11-01 17:43:20|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|12964.7|12952.7|3
1635788610000|2021-11-01 17:43:30|12964.8|12952.8|12962.3|12950.3|12964.8|12952.8|12962.3|12950.3|5
1635788630000|2021-11-01 17:43:50|12964.7|12952.7|12964.7|12952.7|12965.9|12953.9|12964.7|12952.7|5
1635788640000|2021-11-01 17:44:00|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|12964.8|12952.8|0
1635788650000|2021-11-01 17:44:10|||||||||2
1635788670000|2021-11-01 17:44:30|||||||||2
1635788690000|2021-11-01 17:44:50|12964.6|12952.6|12962.3|12950.3|12964.6|12952.6|12962.3|12950.3|6
1635788700000|2021-11-01 17:45:00|12964.7|12952.7|12963.4|12951.4|12964.8|12952.8|12962.3|12950.3|11
1635788710000|2021-11-01 17:45:10|12962.3|12950.3|12962.3|12950.3|12962.3|12950.3|12962.2|12950.2|3
1635788720000|2021-11-01 17:45:20|12962.2|12950.2|12962.2|12950.2|12962.2|12950.2|12962.2|12950.2|0
1635788750000|2021-11-01 17:45:50|12962.3|12950.3|12962.2|12950.2|12962.3|12950.3|12962.2|12950.2|2
1635788760000|2021-11-01 17:46:00|12962.3|12950.3|12962.2|12950.2|12962.3|12950.3|12962.2|12950.2|0
1635788770000|2021-11-01 17:46:10|12959.8|12947.8|12957.2|12945.2|12959.8|12947.8|12957.2|12945.2|11
1635788780000|2021-11-01 17:46:20|12957.3|12945.3|12957.2|12945.2|12957.3|12945.3|12957.2|12945.2|2
1635788790000|2021-11-01 17:46:30|12957.1|12945.1|12952.1|12940.1|12957.1|12945.1|12952.1|12940.1|15
1635788800000|2021-11-01 17:46:40|||||||||11
1635788810000|2021-11-01 17:46:50|12950.8|12938.8|12949.4|12937.4|12952.1|12940.1|12949.4|12937.4|40
1635788820000|2021-11-01 17:47:00|12951.7|12939.7|12953.1|12941.1|12956.7|12944.7|12951.7|12939.7|77
1635788830000|2021-11-01 17:47:10|12954.2|12942.2|12954.3|12942.3|12954.3|12942.3|12954.2|12942.2|3
1635788840000|2021-11-01 17:47:20|12953.1|12941.1|12949.4|12937.4|12954.2|12942.2|12949.4|12937.4|18
1635788850000|2021-11-01 17:47:30|12951.8|12939.8|12951.9|12939.9|12951.9|12939.9|12951.8|12939.8|7
1635788860000|2021-11-01 17:47:40|12951.8|12939.8|12953.1|12941.1|12953.1|12941.1|12950.6|12938.6|4
1635788870000|2021-11-01 17:47:50|12954.2|12942.2|12955.6|12943.6|12956.7|12944.7|12953.1|12941.1|12
1635788880000|2021-11-01 17:48:00|12956.7|12944.7|12955.6|12943.6|12956.7|12944.7|12955.6|12943.6|1
1635788890000|2021-11-01 17:48:10|12956.7|12944.7|12955.6|12943.6|12956.7|12944.7|12955.6|12943.6|3
1635788900000|2021-11-01 17:48:20|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|4
1635788910000|2021-11-01 17:48:30|12958.2|12946.2|12958.2|12946.2|12959.4|12947.4|12958.2|12946.2|4
1635788920000|2021-11-01 17:48:40|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|12959.4|12947.4|0
1635788930000|2021-11-01 17:48:50|||||||||3
1635788940000|2021-11-01 17:49:00|12957|12945|12957|12945|12959.3|12947.3|12956.9|12944.9|6
1635788950000|2021-11-01 17:49:10|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|12956.9|12944.9|0
1635788960000|2021-11-01 17:49:20|||||||||2
1635788970000|2021-11-01 17:49:30|12956.8|12944.8|12959.3|12947.3|12959.3|12947.3|12956.7|12944.7|11
1635788980000|2021-11-01 17:49:40|12961.8|12949.8|12959.3|12947.3|12963.1|12951.1|12959.3|12947.3|19
1635788990000|2021-11-01 17:49:50|||||||||1
1635789000000|2021-11-01 17:50:00|12959.2|12947.2|12959.2|12947.2|12959.3|12947.3|12958.1|12946.1|3
1635789010000|2021-11-01 17:50:10|12958.1|12946.1|12958.1|12946.1|12961.7|12949.7|12958.1|12946.1|7
1635789020000|2021-11-01 17:50:20|12958|12946|12955.5|12943.5|12958|12946|12955.5|12943.5|5
1635789030000|2021-11-01 17:50:30|12954.3|12942.3|12954.2|12942.2|12955.5|12943.5|12954.2|12942.2|4
1635789040000|2021-11-01 17:50:40|12953|12941|12954|12942|12954|12942|12951.7|12939.7|26
1635789050000|2021-11-01 17:50:50|12954.1|12942.1|12956.4|12944.4|12956.4|12944.4|12954.1|12942.1|17
1635789060000|2021-11-01 17:51:00|12956.3|12944.3|12956.4|12944.4|12957.6|12945.6|12956.3|12944.3|1
1635789070000|2021-11-01 17:51:10|12956.3|12944.3|12951.3|12939.3|12956.3|12944.3|12951.2|12939.2|12
1635789080000|2021-11-01 17:51:20|12951.2|12939.2|12951.2|12939.2|12952.5|12940.5|12951.2|12939.2|16
1635789090000|2021-11-01 17:51:30|||||||||7
1635789100000|2021-11-01 17:51:40|12951.3|12939.3|12951.1|12939.1|12952.4|12940.4|12951|12939|19
1635789110000|2021-11-01 17:51:50|12951.2|12939.2|12951.2|12939.2|12951.2|12939.2|12948.7|12936.7|36
1635789130000|2021-11-01 17:52:10|||||||||2
1635789140000|2021-11-01 17:52:20|12948.7|12936.7|12948.7|12936.7|12948.7|12936.7|12948.7|12936.7|2
1635789150000|2021-11-01 17:52:30|12951.1|12939.1|12951|12939|12952.2|12940.2|12951|12939|10
1635789160000|2021-11-01 17:52:40|12949.8|12937.8|12948.7|12936.7|12951|12939|12948.7|12936.7|13
1635789170000|2021-11-01 17:52:50|12949.8|12937.8|12946|12934|12951|12939|12946|12934|28
1635789180000|2021-11-01 17:53:00|12945.8|12933.8|12946|12934|12948.3|12936.3|12945.8|12933.8|38
1635789190000|2021-11-01 17:53:10|12945.9|12933.9|12945.9|12933.9|12948.4|12936.4|12945.9|12933.9|17
1635789200000|2021-11-01 17:53:20|12947|12935|12946|12934|12947|12935|12945.8|12933.8|3
1635789210000|2021-11-01 17:53:30|12945.6|12933.6|12943.3|12931.3|12945.6|12933.6|12943.3|12931.3|21
1635789220000|2021-11-01 17:53:40|12943.2|12931.2|12943.3|12931.3|12943.3|12931.3|12942|12930|6
1635789230000|2021-11-01 17:53:50|12943.2|12931.2|12943.1|12931.1|12943.2|12931.2|12943.1|12931.1|1
1635789240000|2021-11-01 17:54:00|12942|12930|12940.7|12928.7|12943.1|12931.1|12940.6|12928.6|7
1635789250000|2021-11-01 17:54:10|12940.6|12928.6|12941.9|12929.9|12943.1|12931.1|12940.6|12928.6|33
1635789260000|2021-11-01 17:54:20|12940.7|12928.7|12943.1|12931.1|12943.1|12931.1|12940.6|12928.6|14
1635789270000|2021-11-01 17:54:30|||||||||7
1635789280000|2021-11-01 17:54:40|||||||||5
1635789290000|2021-11-01 17:54:50|12940.8|12928.8|12941.8|12929.8|12943.1|12931.1|12940.6|12928.6|18
1635789300000|2021-11-01 17:55:00|12940.6|12928.6|12940.6|12928.6|12940.8|12928.8|12940.6|12928.6|15
1635789310000|2021-11-01 17:55:10|12942|12930|12943.2|12931.2|12945.6|12933.6|12940.7|12928.7|41
1635789320000|2021-11-01 17:55:20|12943.1|12931.1|12940.6|12928.6|12945.6|12933.6|12940.6|12928.6|6
1635789330000|2021-11-01 17:55:30|||||||||9
1635789340000|2021-11-01 17:55:40|||||||||3
1635789350000|2021-11-01 17:55:50|12935.6|12923.6|12930.6|12918.6|12935.6|12923.6|12927.9|12915.9|73
1635789360000|2021-11-01 17:56:00|12933|12921|12922.9|12910.9|12933.1|12921.1|12922.9|12910.9|93
1635789370000|2021-11-01 17:56:10|12924|12912|12932.9|12920.9|12932.9|12920.9|12922.7|12910.7|53
1635789380000|2021-11-01 17:56:20|12935.4|12923.4|12942.8|12930.8|12942.9|12930.9|12935.3|12923.3|52
1635789390000|2021-11-01 17:56:30|12942.9|12930.9|12943|12931|12946.4|12934.4|12942.7|12930.7|30
1635789400000|2021-11-01 17:56:40|12942.9|12930.9|12940.4|12928.4|12944.2|12932.2|12936.7|12924.7|18
1635789410000|2021-11-01 17:56:50|12942.9|12930.9|12937.7|12925.7|12942.9|12930.9|12937.7|12925.7|39
1635789420000|2021-11-01 17:57:00|12935.2|12923.2|12935.5|12923.5|12938|12926|12935.2|12923.2|28
1635789430000|2021-11-01 17:57:10|12936.7|12924.7|12935.5|12923.5|12938|12926|12935.5|12923.5|7
1635789440000|2021-11-01 17:57:20|12936.7|12924.7|12938.2|12926.2|12938.2|12926.2|12936.7|12924.7|25
1635789450000|2021-11-01 17:57:30|12938.1|12926.1|12936.8|12924.8|12938.1|12926.1|12933.1|12921.1|29
1635789460000|2021-11-01 17:57:40|12936.9|12924.9|12937|12925|12938.1|12926.1|12935.6|12923.6|10
1635789470000|2021-11-01 17:57:50|12936.9|12924.9|12934.3|12922.3|12938.1|12926.1|12934.3|12922.3|4
1635789480000|2021-11-01 17:58:00|12935.5|12923.5|12927.8|12915.8|12935.5|12923.5|12927.8|12915.8|16
1635789490000|2021-11-01 17:58:10|12927.9|12915.9|12929|12917|12929.1|12917.1|12927.9|12915.9|13
1635789500000|2021-11-01 17:58:20|12927.8|12915.8|12930.4|12918.4|12932.8|12920.8|12926.6|12914.6|30
1635789510000|2021-11-01 17:58:30|12932.8|12920.8|12937.8|12925.8|12937.8|12925.8|12932.8|12920.8|18
1635789520000|2021-11-01 17:58:40|12936.6|12924.6|12934.1|12922.1|12936.6|12924.6|12934.1|12922.1|11
1635789530000|2021-11-01 17:58:50|12932.8|12920.8|12932.9|12920.9|12934.1|12922.1|12932.8|12920.8|6
1635789540000|2021-11-01 17:59:00|12935.4|12923.4|12933.1|12921.1|12935.5|12923.5|12930.6|12918.6|24
1635789550000|2021-11-01 17:59:10|12935.4|12923.4|12935.5|12923.5|12935.6|12923.6|12932.9|12920.9|40
1635789560000|2021-11-01 17:59:20|12935.6|12923.6|12932.9|12920.9|12935.6|12923.6|12931.8|12919.8|40
1635789570000|2021-11-01 17:59:30|12930.4|12918.4|12930.8|12918.8|12933|12921|12927.9|12915.9|215
1635789580000|2021-11-01 17:59:40|12930.5|12918.5|12930.7|12918.7|12933.1|12921.1|12930.4|12918.4|119
1635789590000|2021-11-01 17:59:50|12930.8|12918.8|12925.7|12913.7|12930.8|12918.8|12925.7|12913.7|259
1635789600000|2021-11-01 18:00:00|12925.8|12913.8|12918.7|12906.7|12925.9|12913.9|12918.6|12906.6|187
1635789610000|2021-11-01 18:00:10|12918.6|12906.6|12925.8|12913.8|12928.2|12916.2|12918.6|12906.6|97
1635789620000|2021-11-01 18:00:20|12923.5|12911.5|12923.2|12911.2|12925.7|12913.7|12923.2|12911.2|30
1635789630000|2021-11-01 18:00:30|12923.3|12911.3|12926.1|12914.1|12926.1|12914.1|12920.9|12908.9|42
1635789640000|2021-11-01 18:00:40|12926.2|12914.2|12926.4|12914.4|12931.3|12919.3|12926.1|12914.1|26
1635789650000|2021-11-01 18:00:50|12927.6|12915.6|12928.9|12916.9|12928.9|12916.9|12925.3|12913.3|20
1635789660000|2021-11-01 18:01:00|12929|12917|12930.1|12918.1|12931.5|12919.5|12927.6|12915.6|56
1635789670000|2021-11-01 18:01:10|12931.2|12919.2|12931.1|12919.1|12932.5|12920.5|12930|12918|36
1635789680000|2021-11-01 18:01:20|12931.2|12919.2|12931.3|12919.3|12931.3|12919.3|12931.2|12919.2|8
1635789690000|2021-11-01 18:01:30|||||||||2
1635789700000|2021-11-01 18:01:40|12930.2|12918.2|12928.9|12916.9|12930.2|12918.2|12928.9|12916.9|12
1635789710000|2021-11-01 18:01:50|12929|12917|12932.5|12920.5|12932.5|12920.5|12929|12917|20
1635789720000|2021-11-01 18:02:00|12932.6|12920.6|12934.9|12922.9|12936.2|12924.2|12932.6|12920.6|40
1635789730000|2021-11-01 18:02:10|12935|12923|12935|12923|12936.1|12924.1|12933.7|12921.7|4
1635789740000|2021-11-01 18:02:20|12934.9|12922.9|12935.1|12923.1|12935.1|12923.1|12934.9|12922.9|4
1635789750000|2021-11-01 18:02:30|12933.9|12921.9|12933.7|12921.7|12933.9|12921.9|12933.7|12921.7|0
1635789760000|2021-11-01 18:02:40|12931.4|12919.4|12931.3|12919.3|12931.4|12919.4|12931.3|12919.3|20
1635789770000|2021-11-01 18:02:50|12931.4|12919.4|12931.4|12919.4|12931.4|12919.4|12931.4|12919.4|0
1635789780000|2021-11-01 18:03:00|12931.3|12919.3|12931.2|12919.2|12931.4|12919.4|12931.2|12919.2|6
1635789790000|2021-11-01 18:03:10|12931.4|12919.4|12931.4|12919.4|12931.4|12919.4|12931.4|12919.4|14
1635789800000|2021-11-01 18:03:20|12931.5|12919.5|12935.2|12923.2|12935.2|12923.2|12931.5|12919.5|8
1635789810000|2021-11-01 18:03:30|12935.3|12923.3|12935.1|12923.1|12937.7|12925.7|12935.1|12923.1|32
1635789820000|2021-11-01 18:03:40|12933.9|12921.9|12937.6|12925.6|12937.7|12925.7|12933.9|12921.9|10
1635789830000|2021-11-01 18:03:50|12937.7|12925.7|12933.9|12921.9|12937.8|12925.8|12933.9|12921.9|19
1635789840000|2021-11-01 18:04:00|12933.7|12921.7|12929.1|12917.1|12933.7|12921.7|12929.1|12917.1|13
1635789850000|2021-11-01 18:04:10|12930.4|12918.4|12931.5|12919.5|12932.8|12920.8|12930.4|12918.4|14
1635789860000|2021-11-01 18:04:20|12930.4|12918.4|12930.4|12918.4|12930.4|12918.4|12930.4|12918.4|6
1635789870000|2021-11-01 18:04:30|12930.5|12918.5|12932.8|12920.8|12932.8|12920.8|12930.5|12918.5|7
1635789880000|2021-11-01 18:04:40|12933.9|12921.9|12933.9|12921.9|12933.9|12921.9|12933.9|12921.9|3
1635789890000|2021-11-01 18:04:50|12932.8|12920.8|12931.4|12919.4|12936.7|12922.1|12931.4|12916.7|12
1635789900000|2021-11-01 18:05:00|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|12931.5|12919.5|0
1635859800000|2021-11-02 13:30:00|12942.2|12930.2|12945.9|12933.9|12952|12940|12939.7|12927.7|57
1635859810000|2021-11-02 13:30:10|12944.7|12932.7|12950.6|12938.6|12950.6|12938.6|12942.2|12930.2|35
1635859820000|2021-11-02 13:30:20|12953.3|12941.3|12956.7|12944.7|12964.1|12952.1|12950.6|12938.6|55
1635859830000|2021-11-02 13:30:30|12956.6|12944.6|12952.9|12940.9|12959.1|12947.1|12952.9|12940.9|5
1635859840000|2021-11-02 13:30:40|12951.7|12939.7|12950.4|12938.4|12952.8|12940.8|12947.9|12935.9|16
1635859850000|2021-11-02 13:30:50|12954.1|12942.1|12960.8|12948.8|12965.8|12953.8|12954.1|12942.1|26
1635859860000|2021-11-02 13:31:00|12963.2|12951.2|12979.1|12967.1|12979.1|12967.1|12962|12950|31
1635859870000|2021-11-02 13:31:10|12979.2|12967.2|12986.6|12974.6|12989|12977|12979|12967|23
1635859880000|2021-11-02 13:31:20|12986.5|12974.5|12987.8|12975.8|12989.3|12977.3|12985.4|12973.4|35
1635859890000|2021-11-02 13:31:30|12989|12977|12990.2|12978.2|12990.3|12978.3|12989|12977|42
1635859900000|2021-11-02 13:31:40|12990.1|12978.1|13004.8|12992.8|13005.9|12993.9|12988.9|12976.9|28
1635859910000|2021-11-02 13:31:50|13003.5|12991.5|13004.7|12992.7|13004.8|12992.8|13002.2|12990.2|21
1635859920000|2021-11-02 13:32:00|13004.5|12992.5|12998.6|12986.6|13004.5|12992.5|12995.9|12983.9|38
1635859930000|2021-11-02 13:32:10|13003.4|12991.4|13007.3|12995.3|13007.4|12995.4|13003.4|12991.4|13
1635859940000|2021-11-02 13:32:20|13004.9|12992.9|12997.4|12985.4|13004.9|12992.9|12997.3|12985.3|22
1635859950000|2021-11-02 13:32:30|12997.3|12985.3|12998.6|12986.6|13003.5|12991.5|12997.3|12985.3|20
1635859960000|2021-11-02 13:32:40|12993.6|12981.6|13000|12988|13000|12988|12993.6|12981.6|13
1635859970000|2021-11-02 13:32:50|13002.4|12990.4|13001.1|12989.1|13003.6|12991.6|13001.1|12989.1|7
1635859980000|2021-11-02 13:33:00|13002.4|12990.4|13002.5|12990.5|13002.5|12990.5|13002.4|12990.4|4
1635859990000|2021-11-02 13:33:10|13003.6|12991.6|13003.6|12991.6|13003.6|12991.6|13002.3|12990.3|6
1635860000000|2021-11-02 13:33:20|13004.8|12992.8|13007.3|12995.3|13007.4|12995.4|13004.8|12992.8|16
1635860010000|2021-11-02 13:33:30|13004.9|12992.9|12996.1|12984.1|13004.9|12992.9|12996.1|12984.1|15
1635860020000|2021-11-02 13:33:40|12994.9|12982.9|12993.9|12981.9|12995|12983|12993.6|12981.6|8
1635860030000|2021-11-02 13:33:50|12995|12983|12987.6|12975.6|12995|12983|12986.5|12974.5|24
1635860040000|2021-11-02 13:34:00|12986.5|12974.5|12982.7|12970.7|12987.5|12975.5|12982.6|12970.6|34
1635860050000|2021-11-02 13:34:10|12987.5|12975.5|12985|12973|12987.6|12975.6|12985|12973|19
1635860060000|2021-11-02 13:34:20|12983.8|12971.8|12983.8|12971.8|12983.8|12971.8|12983.8|12971.8|2
1635860070000|2021-11-02 13:34:30|12986.4|12974.4|12986.3|12974.3|12987.6|12975.6|12986.3|12974.3|4
1635860080000|2021-11-02 13:34:40|12986.4|12974.4|12991.4|12979.4|12992.5|12980.5|12986.4|12974.4|10
1635860090000|2021-11-02 13:34:50|12991.1|12979.1|12991.4|12979.4|12991.4|12979.4|12990.1|12978.1|2
1635860100000|2021-11-02 13:35:00|12992.5|12980.5|12999|12987|12999|12987|12992.5|12980.5|7
1635860110000|2021-11-02 13:35:10|12997.6|12985.6|12997.7|12985.7|12997.7|12985.7|12997.6|12985.6|1
1635860120000|2021-11-02 13:35:20|12997.6|12985.6|12995.2|12983.2|12997.7|12985.7|12995.1|12983.1|5
1635860130000|2021-11-02 13:35:30|12996.4|12984.4|12995.1|12983.1|12996.4|12984.4|12995.1|12983.1|2
1635860140000|2021-11-02 13:35:40|12993.9|12981.9|12993.9|12981.9|12996.3|12984.3|12993.9|12981.9|26
1635860150000|2021-11-02 13:35:50|12996.3|12984.3|12993.9|12981.9|12997.5|12985.5|12993.9|12981.9|3
1635860160000|2021-11-02 13:36:00|12995|12983|12995|12983|12995|12983|12992.5|12980.5|3
1635860170000|2021-11-02 13:36:10|12993.9|12981.9|12993.9|12981.9|12995|12983|12992.4|12980.4|5
1635860180000|2021-11-02 13:36:20|12992.6|12980.6|12992.5|12980.5|12992.6|12980.6|12992.5|12980.5|3
1635860200000|2021-11-02 13:36:40|12994.8|12982.8|12997.4|12985.4|12997.4|12985.4|12994.8|12982.8|3
1635860210000|2021-11-02 13:36:50|13000|12988|12998.5|12986.5|13000|12988|12998.5|12986.5|5
1635860220000|2021-11-02 13:37:00|12999.7|12987.7|12997.3|12985.3|13002.3|12990.3|12996.2|12984.2|13
1635860230000|2021-11-02 13:37:10|12999.7|12987.7|12998.4|12986.4|12999.7|12987.7|12997.2|12985.2|8
1635860240000|2021-11-02 13:37:20|12999.6|12987.6|12999.7|12987.7|13000.9|12988.9|12999.6|12987.6|4
1635860250000|2021-11-02 13:37:30|||||||||3
1635860260000|2021-11-02 13:37:40|12999.9|12987.9|12999.7|12987.7|13000.9|12988.9|12999.7|12987.7|6
1635860270000|2021-11-02 13:37:50|||||||||3
1635860280000|2021-11-02 13:38:00|||||||||7
1635860290000|2021-11-02 13:38:10|13002.1|12990.1|13005.8|12993.8|13007|12995|13002|12990|29
1635860300000|2021-11-02 13:38:20|13004.7|12992.7|13019.7|13007.7|13019.7|13007.7|13004.6|12992.6|20
1635860310000|2021-11-02 13:38:30|13024.6|13012.6|13029.7|13017.7|13029.7|13017.7|13024.6|13012.6|34
1635860320000|2021-11-02 13:38:40|13030.9|13018.9|13032.1|13020.1|13032.2|13020.2|13029.6|13017.6|40
1635860330000|2021-11-02 13:38:50|13030.8|13018.8|13029.6|13017.6|13032.1|13020.1|13029.6|13017.6|22
1635860340000|2021-11-02 13:39:00|13030.8|13018.8|13029.6|13017.6|13034.5|13022.5|13027.1|13015.1|31
1635860350000|2021-11-02 13:39:10|13030.9|13018.9|13028.4|13016.4|13031.1|13019.1|13027.2|13015.2|22
1635860360000|2021-11-02 13:39:20|13028.5|13016.5|13029.8|13017.8|13029.8|13017.8|13028.5|13016.5|1
1635860370000|2021-11-02 13:39:30|13029.6|13017.6|13022|13010|13029.6|13017.6|13022|13010|19
1635860380000|2021-11-02 13:39:40|13022.1|13010.1|13020.7|13008.7|13022.1|13010.1|13019.5|13007.5|31
1635860390000|2021-11-02 13:39:50|13021.9|13009.9|13023|13011|13024.4|13012.4|13021.9|13009.9|12
1635860400000|2021-11-02 13:40:00|13021.9|13009.9|13021.8|13009.8|13023|13011|13021.8|13009.8|5
1635860410000|2021-11-02 13:40:10|13026.6|13014.6|13033|13021|13033|13021|13026.6|13014.6|20
1635860420000|2021-11-02 13:40:20|13034.4|13022.4|13035.7|13023.7|13039.6|13027.6|13034.4|13022.4|42
1635860430000|2021-11-02 13:40:30|13035.8|13023.8|13031|13019|13035.8|13023.8|13031|13019|22
1635860440000|2021-11-02 13:40:40|13032.1|13020.1|13032.1|13020.1|13032.1|13020.1|13027.3|13015.3|22
1635860450000|2021-11-02 13:40:50|13032.2|13020.2|13034.8|13022.8|13034.8|13022.8|13032.2|13020.2|5
1635860460000|2021-11-02 13:41:00|13036.1|13024.1|13043.5|13031.5|13043.5|13031.5|13036.1|13024.1|26
1635860470000|2021-11-02 13:41:10|13037.1|13025.1|13038.5|13026.5|13038.5|13026.5|13037.1|13025.1|9
1635860480000|2021-11-02 13:41:20|13044.6|13032.6|13045.7|13033.7|13045.7|13033.7|13044.5|13032.5|24
1635860490000|2021-11-02 13:41:30|13047.1|13035.1|13042.1|13030.1|13048.2|13036.2|13042.1|13030.1|32
1635860500000|2021-11-02 13:41:40|13041.9|13029.9|13042.1|13030.1|13042.1|13030.1|13037.1|13025.1|12
1635860510000|2021-11-02 13:41:50|13044.6|13032.6|13041|13029|13044.8|13032.8|13039.8|13027.8|28
1635860520000|2021-11-02 13:42:00|13039.8|13027.8|13037.2|13025.2|13041|13029|13037.1|13025.1|17
1635860530000|2021-11-02 13:42:10|13038.5|13026.5|13039.8|13027.8|13043.2|13031.2|13034.8|13022.8|21
1635860540000|2021-11-02 13:42:20|13039.7|13027.7|13039.6|13027.6|13039.7|13027.7|13034.8|13022.8|17
1635860550000|2021-11-02 13:42:30|13040.7|13028.7|13042.1|13030.1|13042.1|13030.1|13040.7|13028.7|6
1635860560000|2021-11-02 13:42:40|13041|13029|13042|13030|13042|13030|13040.7|13028.7|6
1635860570000|2021-11-02 13:42:50|13039.7|13027.7|13039.7|13027.7|13039.7|13027.7|13039.7|13027.7|5
1635860580000|2021-11-02 13:43:00|13042.3|13030.3|13045.1|13033.1|13045.1|13033.1|13042.3|13030.3|20
1635860590000|2021-11-02 13:43:10|13042.3|13030.3|13040.1|13028.1|13043.6|13031.6|13039.9|13027.9|24
1635860600000|2021-11-02 13:43:20|13039.9|13027.9|13045.1|13033.1|13045.1|13033.1|13039.9|13027.9|7
1635860610000|2021-11-02 13:43:30|13045.2|13033.2|13042.8|13030.8|13045.2|13033.2|13042.7|13030.7|62
1635860620000|2021-11-02 13:43:40|13042.7|13030.7|13042.7|13030.7|13042.7|13030.7|13042.7|13030.7|6
1635860630000|2021-11-02 13:43:50|13042.8|13030.8|13045.3|13033.3|13045.3|13033.3|13042.8|13030.8|14
1635860640000|2021-11-02 13:44:00|13045.4|13033.4|13045.4|13033.4|13045.4|13033.4|13045.4|13033.4|12
1635860650000|2021-11-02 13:44:10|13045.3|13033.3|13044.1|13032.1|13046.5|13034.5|13044.1|13032.1|45
1635860660000|2021-11-02 13:44:20|13041.6|13029.6|13040.3|13028.3|13044.1|13032.1|13040.3|13028.3|55
1635860670000|2021-11-02 13:44:30|13036.9|13024.9|13037.7|13025.7|13037.7|13025.7|13035.3|13023.3|28
1635860680000|2021-11-02 13:44:40|13036.5|13024.5|13042.8|13030.8|13042.8|13030.8|13036.5|13024.5|11
1635860690000|2021-11-02 13:44:50|13043.9|13031.9|13042.9|13030.9|13046.6|13034.6|13042.9|13030.9|8
1635860700000|2021-11-02 13:45:00|13042.8|13030.8|13045.3|13033.3|13045.3|13033.3|13041.4|13029.4|34
1635860710000|2021-11-02 13:45:10|13046.6|13034.6|13054.2|13042.2|13054.2|13042.2|13046.6|13034.6|18
1635860720000|2021-11-02 13:45:20|13054|13042|13085.3|13073.3|13085.3|13073.3|13054|13042|90
1635860730000|2021-11-02 13:45:30|13085.4|13073.4|13082.7|13070.7|13088.9|13076.9|13082.7|13070.7|51
1635860740000|2021-11-02 13:45:40|13085.2|13073.2|13085.3|13073.3|13092.8|13080.8|13083.9|13071.9|51
1635860750000|2021-11-02 13:45:50|13085.2|13073.2|13086.4|13074.4|13089|13077|13082.8|13070.8|18
1635860760000|2021-11-02 13:46:00|13088.9|13076.9|13088|13076|13090.3|13078.3|13085.3|13073.3|39
1635860770000|2021-11-02 13:46:10|13087.9|13075.9|13085.3|13073.3|13090.3|13078.3|13085.3|13073.3|13
1635860780000|2021-11-02 13:46:20|13083|13071|13081.7|13069.7|13083|13071|13081.7|13069.7|20
1635860790000|2021-11-02 13:46:30|13082.9|13070.9|13081.5|13069.5|13085.5|13073.5|13080.5|13068.5|13
1635860800000|2021-11-02 13:46:40|13081.7|13069.7|13077.8|13065.8|13081.7|13069.7|13076.7|13064.7|10
1635860810000|2021-11-02 13:46:50|13080.3|13068.3|13072.8|13060.8|13080.4|13068.4|13072.8|13060.8|36
1635860820000|2021-11-02 13:47:00|13073.9|13061.9|13072.8|13060.8|13076.4|13064.4|13070.3|13058.3|18
1635860830000|2021-11-02 13:47:10|13070.5|13058.5|13070.4|13058.4|13071.7|13059.7|13070.4|13058.4|7
1635860840000|2021-11-02 13:47:20|13068|13056|13069.2|13057.2|13070.4|13058.4|13068|13056|8
1635860850000|2021-11-02 13:47:30|13064.4|13052.4|13069.2|13057.2|13072.9|13060.9|13064.4|13052.4|36
1635860860000|2021-11-02 13:47:40|13068|13056|13071.9|13059.9|13071.9|13059.9|13068|13056|18
1635860870000|2021-11-02 13:47:50|||||||||1
1635860880000|2021-11-02 13:48:00|13073.3|13061.3|13073.3|13061.3|13073.3|13061.3|13066.9|13054.9|10
1635860890000|2021-11-02 13:48:10|13073.1|13061.1|13069.4|13057.4|13073.1|13061.1|13068.4|13056.4|10
1635860900000|2021-11-02 13:48:20|13068.3|13056.3|13068.3|13056.3|13068.3|13056.3|13068.3|13056.3|1
1635860910000|2021-11-02 13:48:30|13069.5|13057.5|13068.3|13056.3|13070.8|13058.8|13068.3|13056.3|3
1635860920000|2021-11-02 13:48:40|13067.1|13055.1|13070.5|13058.5|13071.7|13059.7|13065.5|13053.5|18
1635860930000|2021-11-02 13:48:50|13070.3|13058.3|13069.2|13057.2|13070.3|13058.3|13069.2|13057.2|3
1635860940000|2021-11-02 13:49:00|13067.7|13055.7|13063.9|13051.9|13067.7|13055.7|13062.8|13050.8|5
1635860950000|2021-11-02 13:49:10|13065.3|13053.3|13070.2|13058.2|13070.2|13058.2|13065.3|13053.3|10
1635860960000|2021-11-02 13:49:20|13072.7|13060.7|13070.5|13058.5|13072.7|13060.7|13067.9|13055.9|11
1635860970000|2021-11-02 13:49:30|13071.7|13059.7|13070.3|13058.3|13071.7|13059.7|13070.3|13058.3|6
1635860980000|2021-11-02 13:49:40|13071.7|13059.7|13071.7|13059.7|13071.7|13059.7|13071.7|13059.7|5
1635860990000|2021-11-02 13:49:50|13072.8|13060.8|13073|13061|13074.2|13062.2|13072.8|13060.8|9
1635861000000|2021-11-02 13:50:00|13071.7|13059.7|13076.7|13064.7|13076.7|13064.7|13070.5|13058.5|21
1635861010000|2021-11-02 13:50:10|13075.5|13063.5|13075.5|13063.5|13075.5|13063.5|13075.5|13063.5|3
1635861020000|2021-11-02 13:50:20|13078|13066|13078|13066|13078|13066|13078|13066|3
1635861030000|2021-11-02 13:50:30|13079.3|13067.3|13080.5|13068.5|13081.7|13069.7|13079.3|13067.3|9
1635861040000|2021-11-02 13:50:40|13080.4|13068.4|13083|13071|13083|13071|13079.2|13067.2|4
1635861050000|2021-11-02 13:50:50|||||||||1
1635861060000|2021-11-02 13:51:00|13084.2|13072.2|13083|13071|13085.5|13073.5|13083|13071|10
1635861070000|2021-11-02 13:51:10|13085.5|13073.5|13074.2|13062.2|13085.5|13073.5|13074.2|13062.2|30
1635861080000|2021-11-02 13:51:20|13073|13061|13070.5|13058.5|13074.2|13062.2|13070.5|13058.5|9
1635861090000|2021-11-02 13:51:30|13068|13056|13068|13056|13068|13056|13067.9|13055.9|14
1635861100000|2021-11-02 13:51:40|||||||||2
1635861110000|2021-11-02 13:51:50|13066.9|13054.9|13060.5|13048.5|13066.9|13054.9|13060.5|13048.5|41
1635861120000|2021-11-02 13:52:00|13059.4|13047.4|13055.6|13043.6|13059.4|13047.4|13055.6|13043.6|17
1635861130000|2021-11-02 13:52:10|13054.2|13042.2|13060.6|13048.6|13060.6|13048.6|13054.2|13042.2|8
1635861140000|2021-11-02 13:52:20|13059.4|13047.4|13060.6|13048.6|13060.6|13048.6|13059.4|13047.4|1
1635861150000|2021-11-02 13:52:30|13059.4|13047.4|13058.1|13046.1|13059.4|13047.4|13058.1|13046.1|4
1635861160000|2021-11-02 13:52:40|13059.4|13047.4|13063.1|13051.1|13063.1|13051.1|13059.4|13047.4|8
1635861170000|2021-11-02 13:52:50|13060.6|13048.6|13060.6|13048.6|13063.1|13051.1|13060.6|13048.6|19
1635861180000|2021-11-02 13:53:00|13060.4|13048.4|13063.1|13051.1|13063.1|13051.1|13060.4|13048.4|13
1635861190000|2021-11-02 13:53:10|13059.5|13047.5|13063.3|13051.3|13063.3|13051.3|13059.5|13047.5|26
1635861200000|2021-11-02 13:53:20|13065.7|13053.7|13068.2|13056.2|13068.2|13056.2|13063.3|13051.3|41
1635861210000|2021-11-02 13:53:30|13066.9|13054.9|13068.3|13056.3|13070.6|13058.6|13066.9|13054.9|11
1635861220000|2021-11-02 13:53:40|13070.6|13058.6|13070.6|13058.6|13070.6|13058.6|13070.6|13058.6|7
1635861230000|2021-11-02 13:53:50|13071.7|13059.7|13070.6|13058.6|13071.7|13059.7|13070.6|13058.6|4
1635861240000|2021-11-02 13:54:00|13070.4|13058.4|13067.8|13055.8|13070.5|13058.5|13066.7|13054.7|14
1635861250000|2021-11-02 13:54:10|13068|13056|13065.6|13053.6|13070.5|13058.5|13065.6|13053.6|16
1635861260000|2021-11-02 13:54:20|13064.4|13052.4|13060.7|13048.7|13065.5|13053.5|13058.3|13046.3|40
1635861270000|2021-11-02 13:54:30|13061.8|13049.8|13066.7|13054.7|13066.7|13054.7|13061.8|13049.8|5
1635861280000|2021-11-02 13:54:40|13068.1|13056.1|13068.1|13056.1|13068.1|13056.1|13068.1|13056.1|6
1635861290000|2021-11-02 13:54:50|13064.4|13052.4|13062|13050|13064.4|13052.4|13062|13050|34
1635861300000|2021-11-02 13:55:00|13061.7|13049.7|13052.2|13040.2|13061.7|13049.7|13051.9|13039.9|43
1635861310000|2021-11-02 13:55:10|13050.7|13038.7|13051.9|13039.9|13053.3|13041.3|13048.3|13036.3|40
1635861320000|2021-11-02 13:55:20|13050.8|13038.8|13054.4|13042.4|13054.4|13042.4|13050.8|13038.8|6
1635861330000|2021-11-02 13:55:30|13052.2|13040.2|13054.4|13042.4|13054.4|13042.4|13052.2|13040.2|5
1635861340000|2021-11-02 13:55:40|13053.3|13041.3|13052.2|13040.2|13053.3|13041.3|13050.8|13038.8|9
1635861350000|2021-11-02 13:55:50|13050.8|13038.8|13049.5|13037.5|13050.8|13038.8|13048.3|13036.3|21
1635861360000|2021-11-02 13:56:00|13048.4|13036.4|13050.7|13038.7|13050.7|13038.7|13048.3|13036.3|1
1635861370000|2021-11-02 13:56:10|13048.4|13036.4|13048.3|13036.3|13048.4|13036.4|13048.3|13036.3|1
1635861380000|2021-11-02 13:56:20|13047.2|13035.2|13053.2|13041.2|13053.2|13041.2|13047.2|13035.2|45
1635861390000|2021-11-02 13:56:30|13053.1|13041.1|13053.1|13041.1|13053.1|13041.1|13053.1|13041.1|0
1635861400000|2021-11-02 13:56:40|13054.3|13042.3|13060.6|13048.6|13060.6|13048.6|13054.3|13042.3|10
1635861410000|2021-11-02 13:56:50|13060.7|13048.7|13063.2|13051.2|13063.2|13051.2|13060.7|13048.7|2
1635861420000|2021-11-02 13:57:00|13063.3|13051.3|13065.7|13053.7|13065.7|13053.7|13063.3|13051.3|9
1635861430000|2021-11-02 13:57:10|13064.4|13052.4|13065.6|13053.6|13065.6|13053.6|13063.2|13051.2|8
1635861450000|2021-11-02 13:57:30|13065.7|13053.7|13070.6|13058.6|13070.6|13058.6|13065.7|13053.7|8
1635861460000|2021-11-02 13:57:40|||||||||1
1635861470000|2021-11-02 13:57:50|13073|13061|13071.8|13059.8|13073|13061|13071.8|13059.8|7
1635861480000|2021-11-02 13:58:00|13070.7|13058.7|13070.6|13058.6|13070.7|13058.7|13070.6|13058.6|2
1635861490000|2021-11-02 13:58:10|13073|13061|13068.3|13056.3|13073|13061|13068.2|13056.2|27
1635861500000|2021-11-02 13:58:20|13069.4|13057.4|13068.1|13056.1|13069.4|13057.4|13065.6|13053.6|13
1635861510000|2021-11-02 13:58:30|13065.6|13053.6|13068.1|13056.1|13068.1|13056.1|13065.6|13053.6|9
1635861520000|2021-11-02 13:58:40|13070.6|13058.6|13070.7|13058.7|13073|13061|13070.6|13058.6|11
1635861530000|2021-11-02 13:58:50|13070.6|13058.6|13070.6|13058.6|13070.6|13058.6|13069.5|13057.5|7
1635861540000|2021-11-02 13:59:00|13068.2|13056.2|13070.6|13058.6|13070.6|13058.6|13068.1|13056.1|8
1635861550000|2021-11-02 13:59:10|||||||||1
1635861560000|2021-11-02 13:59:20|13073.1|13061.1|13075.6|13063.6|13075.6|13063.6|13073.1|13061.1|21
1635861580000|2021-11-02 13:59:40|13076.7|13064.7|13076.7|13064.7|13076.7|13064.7|13076.7|13064.7|8
1635861590000|2021-11-02 13:59:50|||||||||2
1635861600000|2021-11-02 14:00:00|13076.8|13064.8|13079.2|13067.2|13080.5|13068.5|13075.6|13063.6|63
1635861610000|2021-11-02 14:00:10|13078.1|13066.1|13080.4|13068.4|13080.4|13068.4|13078.1|13066.1|2
1635861620000|2021-11-02 14:00:20|13079.2|13067.2|13079.2|13067.2|13079.2|13067.2|13077.9|13065.9|4
1635861630000|2021-11-02 14:00:30|13080.4|13068.4|13080.5|13068.5|13080.5|13068.5|13079.2|13067.2|7
1635861640000|2021-11-02 14:00:40|13079.2|13067.2|13078.1|13066.1|13079.2|13067.2|13078.1|13066.1|3
1635861650000|2021-11-02 14:00:50|13076.9|13064.9|13076.7|13064.7|13076.9|13064.9|13076.7|13064.7|5
1635861660000|2021-11-02 14:01:00|13075.4|13063.4|13074.2|13062.2|13075.4|13063.4|13071.9|13059.9|14
1635861670000|2021-11-02 14:01:10|13073|13061|13073|13061|13073|13061|13073|13061|1
1635861680000|2021-11-02 14:01:20|13071.7|13059.7|13068|13056|13071.7|13059.7|13067.9|13055.9|13
1635861690000|2021-11-02 14:01:30|13070.4|13058.4|13070.4|13058.4|13070.4|13058.4|13070.4|13058.4|6
1635861700000|2021-11-02 14:01:40|||||||||1
1635861710000|2021-11-02 14:01:50|13065.6|13053.6|13066.6|13054.6|13066.6|13054.6|13065.4|13053.4|31
1635861720000|2021-11-02 14:02:00|13065.5|13053.5|13067.9|13055.9|13067.9|13055.9|13065.4|13053.4|4
1635861730000|2021-11-02 14:02:10|13070.4|13058.4|13070.4|13058.4|13070.4|13058.4|13070.4|13058.4|10
1635861740000|2021-11-02 14:02:20|13069.2|13057.2|13066.7|13054.7|13069.2|13057.2|13066.7|13054.7|12
1635861750000|2021-11-02 14:02:30|13065.5|13053.5|13065.4|13053.4|13065.5|13053.5|13065.4|13053.4|7
1635861760000|2021-11-02 14:02:40|13064.2|13052.2|13060.4|13048.4|13064.2|13052.2|13060.4|13048.4|10
1635861770000|2021-11-02 14:02:50|13060.3|13048.3|13055.4|13043.4|13060.3|13048.3|13055.4|13043.4|10
1635861780000|2021-11-02 14:03:00|13055.3|13043.3|13050.6|13038.6|13055.3|13043.3|13050.5|13038.5|30
1635861790000|2021-11-02 14:03:10|13051.8|13039.8|13051.8|13039.8|13051.8|13039.8|13051.8|13039.8|2
1635861800000|2021-11-02 14:03:20|13050.6|13038.6|13051.8|13039.8|13053|13041|13050.6|13038.6|13
1635861810000|2021-11-02 14:03:30|13052.9|13040.9|13050.6|13038.6|13053|13041|13050.5|13038.5|3
1635861820000|2021-11-02 14:03:40|13050.5|13038.5|13049.3|13037.3|13051.8|13039.8|13049.3|13037.3|11
1635861830000|2021-11-02 14:03:50|13048.1|13036.1|13053|13041|13053|13041|13048.1|13036.1|6
1635861840000|2021-11-02 14:04:00|13050.6|13038.6|13050.6|13038.6|13053|13041|13049.4|13037.4|8
1635861850000|2021-11-02 14:04:10|13048.1|13036.1|13048.1|13036.1|13048.1|13036.1|13048.1|13036.1|7
1635861860000|2021-11-02 14:04:20|13048.2|13036.2|13050.6|13038.6|13050.6|13038.6|13048.2|13036.2|2
1635861870000|2021-11-02 14:04:30|13048|13036|13045.6|13033.6|13048|13036|13045.6|13033.6|15
1635861880000|2021-11-02 14:04:40|13045.5|13033.5|13048.1|13036.1|13048.1|13036.1|13045.5|13033.5|4
1635861890000|2021-11-02 14:04:50|13047.9|13035.9|13043.1|13031.1|13047.9|13035.9|13043.1|13031.1|13
1635861900000|2021-11-02 14:05:00|13045.5|13033.5|13045.5|13033.5|13045.6|13033.6|13045.5|13033.5|16
1635861910000|2021-11-02 14:05:10|13048|13036|13048.1|13036.1|13048.1|13036.1|13048|13036|16
1635861920000|2021-11-02 14:05:20|||||||||2
1635861930000|2021-11-02 14:05:30|13045.6|13033.6|13045.6|13033.6|13048.1|13036.1|13045.5|13033.5|9
1635861950000|2021-11-02 14:05:50|13043.1|13031.1|13045.6|13033.6|13045.6|13033.6|13043.1|13031.1|9
1635861970000|2021-11-02 14:06:10|13048|13036|13048.1|13036.1|13048.1|13036.1|13046.9|13034.9|9
1635861980000|2021-11-02 14:06:20|13045.6|13033.6|13045.6|13033.6|13045.7|13033.7|13045.6|13033.6|2
1635861990000|2021-11-02 14:06:30|13048|13036|13048.1|13036.1|13048.1|13036.1|13048|13036|3
1635862000000|2021-11-02 14:06:40|13045.6|13033.6|13048.1|13036.1|13048.1|13036.1|13045.6|13033.6|6
1635862010000|2021-11-02 14:06:50|13048|13036|13048|13036|13048|13036|13048|13036|5
1635862020000|2021-11-02 14:07:00|13046.9|13034.9|13048|13036|13048|13036|13046.8|13034.8|1
1635862030000|2021-11-02 14:07:10|13046.8|13034.8|13043.1|13031.1|13046.8|13034.8|13043.1|13031.1|3
1635862040000|2021-11-02 14:07:20|||||||||2
1635862050000|2021-11-02 14:07:30|13045.5|13033.5|13045.5|13033.5|13045.5|13033.5|13044.3|13032.3|4
1635862060000|2021-11-02 14:07:40|13045.4|13033.4|13044.3|13032.3|13045.4|13033.4|13044.3|13032.3|1
1635862070000|2021-11-02 14:07:50|13043.1|13031.1|13043.1|13031.1|13043.1|13031.1|13043.1|13031.1|0
1635862080000|2021-11-02 14:08:00|13043|13031|13038|13026|13043|13031|13038|13026|25
1635862090000|2021-11-02 14:08:10|||||||||1
1635862100000|2021-11-02 14:08:20|||||||||14
1635862110000|2021-11-02 14:08:30|||||||||3
1635862120000|2021-11-02 14:08:40|13037.8|13025.8|13033.1|13021.1|13037.8|13025.8|13033|13021|15
1635862130000|2021-11-02 14:08:50|13033|13021|13032.9|13020.9|13033|13021|13032.9|13020.9|11
1635862140000|2021-11-02 14:09:00|13031.6|13019.6|13030.3|13018.3|13031.6|13019.6|13030.3|13018.3|16
1635862150000|2021-11-02 14:09:10|13029.1|13017.1|13030.3|13018.3|13030.3|13018.3|13026.8|13014.8|23
1635862160000|2021-11-02 14:09:20|13027.9|13015.9|13027.8|13015.8|13027.9|13015.9|13027.8|13015.8|3
1635862170000|2021-11-02 14:09:30|13030.1|13018.1|13032.8|13020.8|13032.8|13020.8|13030.1|13018.1|13
1635862180000|2021-11-02 14:09:40|||||||||2
1635862190000|2021-11-02 14:09:50|13035.3|13023.3|13037.7|13025.7|13037.7|13025.7|13035.2|13023.2|5
1635862200000|2021-11-02 14:10:00|13037.8|13025.8|13032.7|13020.7|13037.8|13025.8|13032.7|13020.7|9
1635862210000|2021-11-02 14:10:10|13032.8|13020.8|13032.8|13020.8|13032.8|13020.8|13032.8|13020.8|0
1635862220000|2021-11-02 14:10:20|13035.1|13023.1|13035.3|13023.3|13035.3|13023.3|13035.1|13023.1|7
1635862230000|2021-11-02 14:10:30|13035.2|13023.2|13037.6|13025.6|13037.6|13025.6|13035.2|13023.2|1
1635862240000|2021-11-02 14:10:40|13037.7|13025.7|13036.6|13024.6|13037.8|13025.8|13035.4|13023.4|13
1635862250000|2021-11-02 14:10:50|13035.4|13023.4|13037.9|13025.9|13037.9|13025.9|13035.4|13023.4|7
1635862260000|2021-11-02 14:11:00|13040.3|13028.3|13040.4|13028.4|13040.4|13028.4|13040.3|13028.3|6
1635862270000|2021-11-02 14:11:10|13039.2|13027.2|13037.9|13025.9|13039.2|13027.2|13037.9|13025.9|3
1635862280000|2021-11-02 14:11:20|13036.7|13024.7|13035.4|13023.4|13036.7|13024.7|13035.4|13023.4|24
1635862290000|2021-11-02 14:11:30|13032.9|13020.9|13031.8|13019.8|13032.9|13020.9|13031.8|13019.8|27
1635862300000|2021-11-02 14:11:40|13032.9|13020.9|13034.1|13022.1|13034.1|13022.1|13032.9|13020.9|3
1635862310000|2021-11-02 14:11:50|13032.9|13020.9|13032.9|13020.9|13034.2|13022.2|13032.9|13020.9|10
1635862320000|2021-11-02 14:12:00|13031.8|13019.8|13028.2|13016.2|13034.1|13022.1|13028.1|13016.1|12
1635862340000|2021-11-02 14:12:20|||||||||2
1635862350000|2021-11-02 14:12:30|13028.1|13016.1|13020.9|13008.9|13028.1|13016.1|13020.8|13008.8|11
1635862360000|2021-11-02 14:12:40|||||||||1
1635862370000|2021-11-02 14:12:50|13020.8|13008.8|13023.1|13011.1|13023.1|13011.1|13018.3|13006.3|23
1635862380000|2021-11-02 14:13:00|||||||||1
1635862390000|2021-11-02 14:13:10|13020.7|13008.7|13019.4|13007.4|13020.7|13008.7|13019.4|13007.4|5
1635862400000|2021-11-02 14:13:20|||||||||1
1635862410000|2021-11-02 14:13:30|13021.8|13009.8|13018.3|13006.3|13021.8|13009.8|13018.3|13006.3|13
1635862420000|2021-11-02 14:13:40|13019.5|13007.5|13024.4|13012.4|13024.4|13012.4|13019.5|13007.5|23
1635862430000|2021-11-02 14:13:50|||||||||1
1635862440000|2021-11-02 14:14:00|13021|13009|13018.5|13006.5|13021|13009|13018.3|13006.3|42
1635862450000|2021-11-02 14:14:10|||||||||2
1635862460000|2021-11-02 14:14:20|13020.8|13008.8|13023.4|13011.4|13023.4|13011.4|13020.8|13008.8|21
1635862470000|2021-11-02 14:14:30|13022.3|13010.3|13023.4|13011.4|13023.4|13011.4|13022.3|13010.3|8
1635862480000|2021-11-02 14:14:40|13021|13009|13020.9|13008.9|13021|13009|13020.9|13008.9|3
1635862500000|2021-11-02 14:15:00|13019.8|13007.8|13020.9|13008.9|13022.3|13010.3|13019.8|13007.8|4
1635862510000|2021-11-02 14:15:10|13018.5|13006.5|13018.5|13006.5|13018.5|13006.5|13018.5|13006.5|2
1635862520000|2021-11-02 14:15:20|13018.4|13006.4|13018.4|13006.4|13018.4|13006.4|13018.4|13006.4|1
1635862530000|2021-11-02 14:15:30|13019.5|13007.5|13018.4|13006.4|13020.7|13008.7|13018.4|13006.4|17
1635862540000|2021-11-02 14:15:40|13020.8|13008.8|13023.2|13011.2|13023.2|13011.2|13020.8|13008.8|20
1635862550000|2021-11-02 14:15:50|13023.4|13011.4|13023.4|13011.4|13023.4|13011.4|13023.4|13011.4|0
1635862560000|2021-11-02 14:16:00|13023.5|13011.5|13020.9|13008.9|13023.5|13011.5|13020.9|13008.9|45
1635862570000|2021-11-02 14:16:10|13020.8|13008.8|13020.8|13008.8|13020.8|13008.8|13020.8|13008.8|1
1635862580000|2021-11-02 14:16:20|13020.9|13008.9|13020.9|13008.9|13020.9|13008.9|13020.9|13008.9|2
1635862590000|2021-11-02 14:16:30|13022.1|13010.1|13020.9|13008.9|13023.4|13011.4|13020.9|13008.9|8
1635862600000|2021-11-02 14:16:40|13023.4|13011.4|13019.8|13007.8|13023.4|13011.4|13019.8|13007.8|7
1635862620000|2021-11-02 14:17:00|13018.5|13006.5|13020.9|13008.9|13020.9|13008.9|13018.5|13006.5|3
1635862630000|2021-11-02 14:17:10|13019.8|13007.8|13019.8|13007.8|13019.8|13007.8|13019.8|13007.8|13
1635862640000|2021-11-02 14:17:20|13018.5|13006.5|13016|13004|13018.5|13006.5|13016|13004|9
1635862650000|2021-11-02 14:17:30|13017.2|13005.2|13018.3|13006.3|13018.3|13006.3|13017.2|13005.2|7
1635862660000|2021-11-02 14:17:40|13018.4|13006.4|13017.3|13005.3|13018.4|13006.4|13017.3|13005.3|4
1635862680000|2021-11-02 14:18:00|13018.4|13006.4|13018.4|13006.4|13018.4|13006.4|13018.4|13006.4|1
1635862690000|2021-11-02 14:18:10|13018.6|13006.6|13018.6|13006.6|13018.6|13006.6|13018.6|13006.6|18
1635862700000|2021-11-02 14:18:20|13017.5|13005.5|13016.3|13004.3|13017.5|13005.5|13016.3|13004.3|12
1635862710000|2021-11-02 14:18:30|13013.8|13001.8|13018.6|13006.6|13018.6|13006.6|13013.8|13001.8|6
1635862720000|2021-11-02 14:18:40|13018.8|13006.8|13018.8|13006.8|13018.8|13006.8|13018.8|13006.8|1
1635862730000|2021-11-02 14:18:50|13018.6|13006.6|13017.5|13005.5|13018.6|13006.6|13017.5|13005.5|6
1635862740000|2021-11-02 14:19:00|13016.4|13004.4|13016.3|13004.3|13016.4|13004.4|13016.3|13004.3|0
1635862750000|2021-11-02 14:19:10|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|13013.8|13001.8|7
1635862760000|2021-11-02 14:19:20|13013.5|13001.5|13011.3|12999.3|13013.5|13001.5|13011.3|12999.3|11
1635862770000|2021-11-02 14:19:30|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|13011.2|12999.2|0
1635862780000|2021-11-02 14:19:40|13008.7|12996.7|13008.4|12996.4|13010.9|12998.9|13008.4|12996.4|13
1635862790000|2021-11-02 14:19:50|13007.2|12995.2|13006|12994|13007.2|12995.2|13006|12994|6
1635862800000|2021-11-02 14:20:00|13004.8|12992.8|13003.5|12991.5|13004.8|12992.8|13003.5|12991.5|3
1635862810000|2021-11-02 14:20:10|13005.9|12993.9|13005.9|12993.9|13005.9|12993.9|13005.9|12993.9|10
1635862820000|2021-11-02 14:20:20|13007.2|12995.2|13004.8|12992.8|13007.2|12995.2|13003.7|12991.7|10
1635862830000|2021-11-02 14:20:30|13006|12994|13006|12994|13006|12994|13006|12994|0
1635862840000|2021-11-02 14:20:40|13006.3|12994.3|13006.2|12994.2|13006.3|12994.3|13006.2|12994.2|1
1635862850000|2021-11-02 14:20:50|13004.7|12992.7|13003.7|12991.7|13004.7|12992.7|13003.5|12991.5|11
1635862860000|2021-11-02 14:21:00|13004.8|12992.8|13003.6|12991.6|13005.9|12993.9|13003.6|12991.6|7
1635862870000|2021-11-02 14:21:10|13003.7|12991.7|13002.3|12990.3|13003.7|12991.7|13001.2|12989.2|14
1635862880000|2021-11-02 14:21:20|13002.2|12990.2|12999.8|12987.8|13002.2|12990.2|12998.6|12986.6|4
1635862890000|2021-11-02 14:21:30|13001.1|12989.1|12998.6|12986.6|13001.1|12989.1|12998.6|12986.6|12
1635862900000|2021-11-02 14:21:40|||||||||3
1635862910000|2021-11-02 14:21:50|||||||||5
1635862920000|2021-11-02 14:22:00|12998.4|12986.4|12998.4|12986.4|12998.4|12986.4|12998.4|12986.4|4
1635862930000|2021-11-02 14:22:10|12998.3|12986.3|12998.4|12986.4|12998.4|12986.4|12998.3|12986.3|0
1635862940000|2021-11-02 14:22:20|13000.8|12988.8|13003.3|12991.3|13003.3|12991.3|13000.8|12988.8|6
1635862950000|2021-11-02 14:22:30|13005.8|12993.8|13008.3|12996.3|13008.3|12996.3|13005.8|12993.8|24
1635862960000|2021-11-02 14:22:40|13010.8|12998.8|13010.7|12998.7|13013.1|13001.1|13010.7|12998.7|15
1635862970000|2021-11-02 14:22:50|13013|13001|13013.2|13001.2|13013.2|13001.2|13013|13001|2
1635862990000|2021-11-02 14:23:10|13010.7|12998.7|13010.7|12998.7|13010.7|12998.7|13010.7|12998.7|12
1635863000000|2021-11-02 14:23:20|13010.8|12998.8|13009.6|12997.6|13010.8|12998.8|13009.6|12997.6|4
1635863010000|2021-11-02 14:23:30|13010.7|12998.7|13013.3|13001.3|13013.3|13001.3|13010.7|12998.7|4
1635863020000|2021-11-02 14:23:40|13015.7|13003.7|13015.7|13003.7|13015.7|13003.7|13015.7|13003.7|8
1635863040000|2021-11-02 14:24:00|13015.6|13003.6|13020.6|13008.6|13020.6|13008.6|13015.6|13003.6|21
1635863050000|2021-11-02 14:24:10|13020.5|13008.5|13015.5|13003.5|13020.5|13008.5|13015.5|13003.5|12
1635863060000|2021-11-02 14:24:20|13015.6|13003.6|13016.9|13004.9|13018.1|13006.1|13015.6|13003.6|8
1635863070000|2021-11-02 14:24:30|13014.4|13002.4|13015.6|13003.6|13015.6|13003.6|13014.4|13002.4|2
1635863080000|2021-11-02 14:24:40|13018.1|13006.1|13019.4|13007.4|13021.6|13009.6|13018.1|13006.1|20
1635863090000|2021-11-02 14:24:50|13018.2|13006.2|13018.1|13006.1|13018.2|13006.2|13018.1|13006.1|0
1635863100000|2021-11-02 14:25:00|13018.2|13006.2|13018.2|13006.2|13018.2|13006.2|13018.1|13006.1|3
1635863110000|2021-11-02 14:25:10|13020.6|13008.6|13024.4|13012.4|13024.4|13012.4|13020.6|13008.6|9
1635863120000|2021-11-02 14:25:20|13025.5|13013.5|13024.4|13012.4|13025.5|13013.5|13024.4|13012.4|0
1635863130000|2021-11-02 14:25:30|13024.5|13012.5|13024.5|13012.5|13024.5|13012.5|13024.5|13012.5|0
1635863140000|2021-11-02 14:25:40|13023.4|13011.4|13029.4|13017.4|13029.4|13017.4|13022.1|13010.1|20
1635863150000|2021-11-02 14:25:50|13025.6|13013.6|13023.2|13011.2|13028.1|13016.1|13023.2|13011.2|25
1635863160000|2021-11-02 14:26:00|13023.1|13011.1|13023.1|13011.1|13023.1|13011.1|13023.1|13011.1|3
1635863170000|2021-11-02 14:26:10|13025.7|13013.7|13023.2|13011.2|13025.7|13013.7|13023.2|13011.2|9
1635863180000|2021-11-02 14:26:20|13024.4|13012.4|13025.7|13013.7|13025.7|13013.7|13023.2|13011.2|2
1635863190000|2021-11-02 14:26:30|13028.1|13016.1|13028.2|13016.2|13028.2|13016.2|13025.7|13013.7|18
1635863200000|2021-11-02 14:26:40|13027.1|13015.1|13028.2|13016.2|13028.2|13016.2|13027.1|13015.1|3
1635863210000|2021-11-02 14:26:50|13028.1|13016.1|13024.4|13012.4|13028.1|13016.1|13023.2|13011.2|7
1635863220000|2021-11-02 14:27:00|13023.2|13011.2|13028|13016|13028|13016|13023.2|13011.2|13
1635863230000|2021-11-02 14:27:10|13028.1|13016.1|13028.2|13016.2|13028.2|13016.2|13028.1|13016.1|65
1635863250000|2021-11-02 14:27:30|13028.3|13016.3|13028.1|13016.1|13029.4|13017.4|13028.1|13016.1|9
1635863260000|2021-11-02 14:27:40|13028.3|13016.3|13030.6|13018.6|13030.6|13018.6|13028.3|13016.3|9
1635863280000|2021-11-02 14:28:00|13028.1|13016.1|13029.4|13017.4|13029.4|13017.4|13028.1|13016.1|5
1635863300000|2021-11-02 14:28:20|13030.5|13018.5|13030.5|13018.5|13030.5|13018.5|13030.5|13018.5|1
1635863310000|2021-11-02 14:28:30|13030.6|13018.6|13033.1|13021.1|13035.4|13023.4|13030.6|13018.6|12
1635863320000|2021-11-02 14:28:40|13035.6|13023.6|13034.4|13022.4|13035.6|13023.6|13033.3|13021.3|65
1635863340000|2021-11-02 14:29:00|13035.6|13023.6|13035.8|13023.8|13035.8|13023.8|13033.3|13021.3|48
1635863350000|2021-11-02 14:29:10|13034.6|13022.6|13035.6|13023.6|13036.8|13024.8|13034.6|13022.6|12
1635863360000|2021-11-02 14:29:20|13035.7|13023.7|13035.7|13023.7|13035.7|13023.7|13035.7|13023.7|10
1635863370000|2021-11-02 14:29:30|13035.5|13023.5|13035.5|13023.5|13035.5|13023.5|13034.4|13022.4|4
1635863380000|2021-11-02 14:29:40|13034.4|13022.4|13031.8|13019.8|13034.4|13022.4|13031.7|13019.7|2
1635863400000|2021-11-02 14:30:00|||||||||1
1635863420000|2021-11-02 14:30:20|13035.4|13023.4|13035.5|13023.5|13035.5|13023.5|13035.4|13023.4|3
1635863430000|2021-11-02 14:30:30|13033.2|13021.2|13034.4|13022.4|13035.5|13023.5|13033.2|13021.2|12
1635863440000|2021-11-02 14:30:40|13033.2|13021.2|13031.9|13019.9|13033.2|13021.2|13030.8|13018.8|52
1635863450000|2021-11-02 14:30:50|13030.8|13018.8|13028.3|13016.3|13030.8|13018.8|13025.9|13013.9|21
1635863460000|2021-11-02 14:31:00|13027|13015|13020.8|13008.8|13030.7|13018.7|13020.8|13008.8|33
1635863470000|2021-11-02 14:31:10|13018.3|13006.3|13018.3|13006.3|13018.3|13006.3|13018.3|13006.3|7
1635863480000|2021-11-02 14:31:20|||||||||12
1635863490000|2021-11-02 14:31:30|||||||||1
1635863500000|2021-11-02 14:31:40|13020.8|13008.8|13023.3|13011.3|13023.3|13011.3|13020.8|13008.8|9
1635863520000|2021-11-02 14:32:00|13023.2|13011.2|13020.8|13008.8|13023.2|13011.2|13020.8|13008.8|4
1635863540000|2021-11-02 14:32:20|||||||||1
1635863550000|2021-11-02 14:32:30|13022.1|13010.1|13023.3|13011.3|13025.8|13013.8|13022.1|13010.1|10
1635863580000|2021-11-02 14:33:00|||||||||3
1635863590000|2021-11-02 14:33:10|13025.7|13013.7|13024.5|13012.5|13025.7|13013.7|13023.4|13011.4|13
1635863600000|2021-11-02 14:33:20|13028.3|13016.3|13027.1|13015.1|13028.3|13016.3|13027.1|13015.1|1
1635863610000|2021-11-02 14:33:30|13028.5|13016.5|13028.5|13016.5|13029.6|13017.6|13028.5|13016.5|35
1635863620000|2021-11-02 14:33:40|13031|13019|13031|13019|13031|13019|13031|13019|5
1635863630000|2021-11-02 14:33:50|13029.9|13017.9|13028.7|13016.7|13031|13019|13028.6|13016.6|4
1635863640000|2021-11-02 14:34:00|13031.2|13019.2|13031.2|13019.2|13031.2|13019.2|13031.2|13019.2|1
1635863650000|2021-11-02 14:34:10|||||||||4
1635863670000|2021-11-02 14:34:30|13030.1|13018.1|13030|13018|13030.1|13018.1|13028.7|13016.7|2
1635863680000|2021-11-02 14:34:40|||||||||2
1635863690000|2021-11-02 14:34:50|13029.9|13017.9|13030|13018|13030|13018|13029.9|13017.9|0
1635863700000|2021-11-02 14:35:00|13029.9|13017.9|13028.7|13016.7|13029.9|13017.9|13028.7|13016.7|3
1635863720000|2021-11-02 14:35:20|13028.6|13016.6|13031.1|13019.1|13031.1|13019.1|13026.2|13014.2|12
1635863730000|2021-11-02 14:35:30|13030|13018|13030|13018|13030|13018|13030|13018|2
1635863740000|2021-11-02 14:35:40|13029.9|13017.9|13031.1|13019.1|13031.1|13019.1|13029.9|13017.9|6
1635863750000|2021-11-02 14:35:50|13033.5|13021.5|13031.2|13019.2|13033.5|13021.5|13031.2|13019.2|13
1635863760000|2021-11-02 14:36:00|13033.5|13021.5|13031.2|13019.2|13033.6|13021.6|13031.2|13019.2|3
1635863770000|2021-11-02 14:36:10|||||||||1
1635863790000|2021-11-02 14:36:30|13031.3|13019.3|13031.3|13019.3|13031.3|13019.3|13031.3|13019.3|0
1635863800000|2021-11-02 14:36:40|||||||||2
1635863810000|2021-11-02 14:36:50|||||||||1
1635863820000|2021-11-02 14:37:00|13031.4|13019.4|13033.9|13021.9|13033.9|13021.9|13031.4|13019.4|12
1635863830000|2021-11-02 14:37:10|13036.4|13024.4|13036.3|13024.3|13036.4|13024.4|13036.3|13024.3|6
1635863840000|2021-11-02 14:37:20|13035.1|13023.1|13031.5|13019.5|13035.1|13023.1|13031.5|13019.5|21
1635863850000|2021-11-02 14:37:30|13029|13017|13029|13017|13029|13017|13028.9|13016.9|14
1635863860000|2021-11-02 14:37:40|13028.9|13016.9|13024|13012|13029|13017|13024|13012|12
1635863870000|2021-11-02 14:37:50|13023.9|13011.9|13016.5|13004.5|13023.9|13011.9|13016.5|13004.5|30
1635863880000|2021-11-02 14:38:00|13014.1|13002.1|13014|13002|13014.1|13002.1|13014|13002|7
1635863890000|2021-11-02 14:38:10|13015.1|13003.1|13016.4|13004.4|13016.4|13004.4|13014|13002|11
1635863920000|2021-11-02 14:38:40|13016.5|13004.5|13016.5|13004.5|13016.5|13004.5|13016.5|13004.5|1
1635863930000|2021-11-02 14:38:50|13014|13002|13014|13002|13014|13002|13014|13002|7
1635863940000|2021-11-02 14:39:00|13016.5|13004.5|13016.5|13004.5|13016.5|13004.5|13016.5|13004.5|5
1635863950000|2021-11-02 14:39:10|13014.1|13002.1|13014.2|13002.2|13014.2|13002.2|13014.1|13002.1|4
1635863970000|2021-11-02 14:39:30|||||||||1
1635863980000|2021-11-02 14:39:40|13016.6|13004.6|13016.5|13004.5|13016.6|13004.6|13016.5|13004.5|25
1635863990000|2021-11-02 14:39:50|13015.4|13003.4|13014|13002|13015.4|13003.4|13014|13002|3
1635864020000|2021-11-02 14:40:20|13015.2|13003.2|13015.2|13003.2|13015.2|13003.2|13015.2|13003.2|4
1635864030000|2021-11-02 14:40:30|13014.1|13002.1|13011.5|12999.5|13014.1|13002.1|13011.5|12999.5|11
1635864050000|2021-11-02 14:40:50|||||||||2
1635864060000|2021-11-02 14:41:00|||||||||10
1635864080000|2021-11-02 14:41:20|13010.3|12998.3|13009|12997|13010.3|12998.3|13009|12997|13
1635864090000|2021-11-02 14:41:30|13010.1|12998.1|13009|12997|13010.1|12998.1|13009|12997|1
1635864100000|2021-11-02 14:41:40|13009.3|12997.3|13016.3|13004.3|13016.3|13004.3|13009.3|12997.3|8
1635864110000|2021-11-02 14:41:50|13016.5|13004.5|13016.5|13004.5|13016.5|13004.5|13016.5|13004.5|0
1635864120000|2021-11-02 14:42:00|13016.4|13004.4|13014|13002|13016.4|13004.4|13014|13002|3
1635864130000|2021-11-02 14:42:10|13013.9|13001.9|13011.7|12999.7|13013.9|13001.9|13010.4|12998.4|5
1635864140000|2021-11-02 14:42:20|13010.5|12998.5|13010.4|12998.4|13010.5|12998.5|13010.4|12998.4|1
1635864150000|2021-11-02 14:42:30|13009.2|12997.2|13009.2|12997.2|13009.2|12997.2|13009.2|12997.2|1
1635864160000|2021-11-02 14:42:40|13011.6|12999.6|13009.2|12997.2|13011.6|12999.6|13009.2|12997.2|9
1635864170000|2021-11-02 14:42:50|||||||||6
1635864180000|2021-11-02 14:43:00|||||||||2
1635864190000|2021-11-02 14:43:10|||||||||3
1635864200000|2021-11-02 14:43:20|13006.8|12994.8|13004.2|12992.2|13006.8|12994.8|13004.2|12992.2|15
1635864220000|2021-11-02 14:43:40|||||||||6
1635864230000|2021-11-02 14:43:50|13004.1|12992.1|13004.1|12992.1|13004.1|12992.1|13004.1|12992.1|1
1635864240000|2021-11-02 14:44:00|||||||||2
1635864250000|2021-11-02 14:44:10|13004.2|12992.2|12999.4|12987.4|13004.2|12992.2|12999.4|12987.4|27
1635864260000|2021-11-02 14:44:20|12995.5|12983.5|12986.7|12974.7|12995.5|12983.5|12986.7|12974.7|16
1635864270000|2021-11-02 14:44:30|12989.2|12977.2|12992.9|12980.9|12994.1|12982.1|12989.2|12977.2|19
1635864280000|2021-11-02 14:44:40|12994.1|12982.1|12992.9|12980.9|12994.1|12982.1|12991.7|12979.7|2
1635864290000|2021-11-02 14:44:50|12991.7|12979.7|12994.1|12982.1|12994.1|12982.1|12989.2|12977.2|13
1635864300000|2021-11-02 14:45:00|12995.4|12983.4|12993|12981|12995.4|12983.4|12993|12981|7
1635864310000|2021-11-02 14:45:10|12992.9|12980.9|12989.2|12977.2|12992.9|12980.9|12986.7|12974.7|20
1635864320000|2021-11-02 14:45:20|12990.4|12978.4|12991.6|12979.6|12991.6|12979.6|12990.4|12978.4|40
1635864330000|2021-11-02 14:45:30|||||||||1
1635864340000|2021-11-02 14:45:40|12994.3|12982.3|12994.3|12982.3|12994.3|12982.3|12994.3|12982.3|7
1635864350000|2021-11-02 14:45:50|||||||||6
1635864360000|2021-11-02 14:46:00|12995.6|12983.6|12990.5|12978.5|12995.6|12983.6|12990.4|12978.4|8
1635864370000|2021-11-02 14:46:10|12990.4|12978.4|12991.8|12979.8|12991.8|12979.8|12989.3|12977.3|3
1635864380000|2021-11-02 14:46:20|12990.5|12978.5|12991.8|12979.8|12991.8|12979.8|12990.5|12978.5|10
1635864390000|2021-11-02 14:46:30|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|9
1635864400000|2021-11-02 14:46:40|12990.4|12978.4|12991.8|12979.8|12991.8|12979.8|12990.4|12978.4|8
1635864410000|2021-11-02 14:46:50|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|6
1635864420000|2021-11-02 14:47:00|||||||||2
1635864430000|2021-11-02 14:47:10|12991.8|12979.8|12990.5|12978.5|12991.8|12979.8|12989.3|12977.3|18
1635864440000|2021-11-02 14:47:20|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|12989.3|12977.3|0
1635864450000|2021-11-02 14:47:30|12990.6|12978.6|12990.6|12978.6|12990.6|12978.6|12990.6|12978.6|4
1635864460000|2021-11-02 14:47:40|12991.9|12979.9|12989.5|12977.5|12991.9|12979.9|12989.5|12977.5|5
1635864470000|2021-11-02 14:47:50|12987|12975|12987|12975|12987|12975|12987|12975|3
1635864480000|2021-11-02 14:48:00|12984.5|12972.5|12984.5|12972.5|12984.5|12972.5|12984.5|12972.5|6
1635864490000|2021-11-02 14:48:10|12985.6|12973.6|12984.5|12972.5|12985.6|12973.6|12984.5|12972.5|0
1635864500000|2021-11-02 14:48:20|12985.7|12973.7|12987|12975|12987|12975|12984.5|12972.5|8
1635864510000|2021-11-02 14:48:30|12989.3|12977.3|12989.5|12977.5|12989.5|12977.5|12989.3|12977.3|14
1635864520000|2021-11-02 14:48:40|12988.4|12976.4|12988.4|12976.4|12988.4|12976.4|12988.4|12976.4|1
1635864530000|2021-11-02 14:48:50|12989.5|12977.5|12989.5|12977.5|12989.5|12977.5|12988.4|12976.4|0
1635864550000|2021-11-02 14:49:10|12989.6|12977.6|12989.6|12977.6|12989.6|12977.6|12989.6|12977.6|0
1635864570000|2021-11-02 14:49:30|12991.9|12979.9|12994.5|12982.5|12994.5|12982.5|12991.9|12979.9|18
1635864580000|2021-11-02 14:49:40|12997|12985|12999.4|12987.4|12999.4|12987.4|12997|12985|27
1635864590000|2021-11-02 14:49:50|12999.5|12987.5|13000.6|12988.6|13000.6|12988.6|12999.5|12987.5|6
1635864600000|2021-11-02 14:50:00|12999.5|12987.5|12994.5|12982.5|12999.5|12987.5|12994.5|12982.5|11
1635864610000|2021-11-02 14:50:10|12995.9|12983.9|12998.3|12986.3|12998.3|12986.3|12995.9|12983.9|8
1635864620000|2021-11-02 14:50:20|12999.5|12987.5|12997|12985|12999.5|12987.5|12997|12985|5
1635864630000|2021-11-02 14:50:30|12999.5|12987.5|13004.3|12992.3|13004.3|12992.3|12999.5|12987.5|22
1635864640000|2021-11-02 14:50:40|13001.9|12989.9|13001.9|12989.9|13001.9|12989.9|13001.9|12989.9|4
1635864650000|2021-11-02 14:50:50|12999.5|12987.5|13001.9|12989.9|13001.9|12989.9|12999.5|12987.5|2
1635864660000|2021-11-02 14:51:00|13000.8|12988.8|12997.2|12985.2|13000.8|12988.8|12997.1|12985.1|16
1635864670000|2021-11-02 14:51:10|12998.4|12986.4|12998.4|12986.4|12998.4|12986.4|12998.4|12986.4|2
1635864690000|2021-11-02 14:51:30|12999.5|12987.5|12999.5|12987.5|12999.5|12987.5|12999.5|12987.5|0
1635864700000|2021-11-02 14:51:40|12998.4|12986.4|12998.4|12986.4|12998.4|12986.4|12998.4|12986.4|3
1635864720000|2021-11-02 14:52:00|12997.2|12985.2|12994.5|12982.5|12997.2|12985.2|12993.4|12981.4|4
1635864730000|2021-11-02 14:52:10|12992.1|12980.1|12988.4|12976.4|12992.1|12980.1|12987.1|12975.1|17
1635864740000|2021-11-02 14:52:20|12987|12975|12984.7|12972.7|12987.1|12975.1|12984.7|12972.7|7
1635864750000|2021-11-02 14:52:30|12988.4|12976.4|12987.2|12975.2|12989.6|12977.6|12987|12975|34
1635864760000|2021-11-02 14:52:40|12984.7|12972.7|12983.6|12971.6|12984.7|12972.7|12983.6|12971.6|5
1635864770000|2021-11-02 14:52:50|12982.4|12970.4|12982.2|12970.2|12982.4|12970.4|12982.2|12970.2|0
1635864790000|2021-11-02 14:53:10|||||||||13
1635864800000|2021-11-02 14:53:20|12982.4|12970.4|12985.9|12973.9|12985.9|12973.9|12979.9|12967.9|28
1635864810000|2021-11-02 14:53:30|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.6|12972.6|1
1635864820000|2021-11-02 14:53:40|||||||||6
1635864830000|2021-11-02 14:53:50|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|12982.2|12970.2|13
1635864840000|2021-11-02 14:54:00|12981.1|12969.1|12982.2|12970.2|12982.2|12970.2|12981.1|12969.1|3
1635864850000|2021-11-02 14:54:10|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|12984.7|12972.7|1
1635864860000|2021-11-02 14:54:20|12983.5|12971.5|12983.5|12971.5|12983.6|12971.6|12983.5|12971.5|3
1635864870000|2021-11-02 14:54:30|||||||||1
1635864880000|2021-11-02 14:54:40|||||||||2
1635864890000|2021-11-02 14:54:50|||||||||1
1635864900000|2021-11-02 14:55:00|12982.3|12970.3|12979.9|12967.9|12982.3|12970.3|12979.9|12967.9|5
1635864910000|2021-11-02 14:55:10|12982.3|12970.3|12987.3|12975.3|12987.4|12975.4|12982.3|12970.3|11
1635864920000|2021-11-02 14:55:20|12985|12973|12987.3|12975.3|12987.3|12975.3|12984.8|12972.8|7
1635864930000|2021-11-02 14:55:30|||||||||1
1635864940000|2021-11-02 14:55:40|12986.1|12974.1|12987.3|12975.3|12987.3|12975.3|12986.1|12974.1|5
1635864950000|2021-11-02 14:55:50|||||||||1
1635864960000|2021-11-02 14:56:00|||||||||1
1635864970000|2021-11-02 14:56:10|12986|12974|12986.1|12974.1|12986.1|12974.1|12986|12974|1
1635864980000|2021-11-02 14:56:20|12987.4|12975.4|12986.1|12974.1|12988.5|12976.5|12986.1|12974.1|5
1635864990000|2021-11-02 14:56:30|12987.3|12975.3|12984.8|12972.8|12987.3|12975.3|12984.8|12972.8|6
1635865000000|2021-11-02 14:56:40|12984.7|12972.7|12982.3|12970.3|12984.7|12972.7|12982.3|12970.3|7
1635865010000|2021-11-02 14:56:50|12983.5|12971.5|12984.8|12972.8|12984.8|12972.8|12983.5|12971.5|11
1635865040000|2021-11-02 14:57:20|||||||||10
1635865050000|2021-11-02 14:57:30|||||||||1
1635865060000|2021-11-02 14:57:40|12984.9|12972.9|12991.1|12979.1|12991.1|12979.1|12984.9|12972.9|8
1635865070000|2021-11-02 14:57:50|12992.3|12980.3|12994.8|12982.8|12994.8|12982.8|12992.3|12980.3|5
1635865080000|2021-11-02 14:58:00|12994.9|12982.9|12992.3|12980.3|12994.9|12982.9|12992.3|12980.3|12
1635865090000|2021-11-02 14:58:10|12991.1|12979.1|12991.1|12979.1|12991.1|12979.1|12991.1|12979.1|1
1635865100000|2021-11-02 14:58:20|12989.9|12977.9|12991.1|12979.1|12991.1|12979.1|12989.8|12977.8|2
1635865110000|2021-11-02 14:58:30|||||||||1
1635865120000|2021-11-02 14:58:40|12992.3|12980.3|12994.8|12982.8|12994.8|12982.8|12991.1|12979.1|19
1635865130000|2021-11-02 14:58:50|12996|12984|12997.3|12985.3|12997.3|12985.3|12996|12984|3
1635865140000|2021-11-02 14:59:00|12998.6|12986.6|12998.6|12986.6|12998.6|12986.6|12998.6|12986.6|2
1635865150000|2021-11-02 14:59:10|12997.4|12985.4|12997.4|12985.4|12997.4|12985.4|12997.4|12985.4|3
1635865160000|2021-11-02 14:59:20|||||||||3
1635865170000|2021-11-02 14:59:30|||||||||6
1635865190000|2021-11-02 14:59:50|12997.3|12985.3|12997.3|12985.3|12997.3|12985.3|12997.3|12985.3|2
1635865200000|2021-11-02 15:00:00|12999.8|12987.8|12997.4|12985.4|12999.8|12987.8|12997.4|12985.4|7
1635865210000|2021-11-02 15:00:10|12994.8|12982.8|12994.8|12982.8|12994.8|12982.8|12994.8|12982.8|4
1635865220000|2021-11-02 15:00:20|||||||||1
1635865230000|2021-11-02 15:00:30|12997.3|12985.3|12994.8|12982.8|12997.3|12985.3|12994.8|12982.8|8
1635865240000|2021-11-02 15:00:40|12994.9|12982.9|12994.8|12982.8|12994.9|12982.9|12994.8|12982.8|0
1635865250000|2021-11-02 15:00:50|12992.4|12980.4|12991.2|12979.2|12992.4|12980.4|12991.2|12979.2|12
1635865260000|2021-11-02 15:01:00|12992.3|12980.3|12992.3|12980.3|12992.3|12980.3|12992.3|12980.3|0
1635865270000|2021-11-02 15:01:10|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|12991.2|12979.2|1
1635865280000|2021-11-02 15:01:20|12992.3|12980.3|12994.8|12982.8|12994.8|12982.8|12992.3|12980.3|1
1635865290000|2021-11-02 15:01:30|12993.7|12981.7|12993.7|12981.7|12994.8|12982.8|12993.7|12981.7|3
1635865300000|2021-11-02 15:01:40|12992.3|12980.3|12992.3|12980.3|12992.3|12980.3|12992.3|12980.3|0
1635865310000|2021-11-02 15:01:50|12991.2|12979.2|12986.2|12974.2|12991.2|12979.2|12986.2|12974.2|4
1635865320000|2021-11-02 15:02:00|12984.9|12972.9|12984.8|12972.8|12984.9|12972.9|12984.8|12972.8|2
1635865330000|2021-11-02 15:02:10|12983.7|12971.7|12984.8|12972.8|12984.8|12972.8|12983.7|12971.7|3
1635865340000|2021-11-02 15:02:20|||||||||5
1635865350000|2021-11-02 15:02:30|||||||||8
1635865360000|2021-11-02 15:02:40|||||||||4
1635865370000|2021-11-02 15:02:50|12983.7|12971.7|12984.8|12972.8|12984.8|12972.8|12983.7|12971.7|3
1635865380000|2021-11-02 15:03:00|12983.7|12971.7|12987.3|12975.3|12987.3|12975.3|12982.4|12970.4|20
1635865390000|2021-11-02 15:03:10|12986.1|12974.1|12984.9|12972.9|12986.1|12974.1|12984.9|12972.9|3
1635865400000|2021-11-02 15:03:20|12986.1|12974.1|12984.8|12972.8|12986.1|12974.1|12984.8|12972.8|13
1635865410000|2021-11-02 15:03:30|12987.2|12975.2|12987.3|12975.3|12989.7|12977.7|12987.2|12975.2|8
1635865420000|2021-11-02 15:03:40|12985|12973|12984.8|12972.8|12985|12973|12984.8|12972.8|1
1635865430000|2021-11-02 15:03:50|12983.6|12971.6|12982.3|12970.3|12983.6|12971.6|12982.3|12970.3|5
1635865440000|2021-11-02 15:04:00|12984.6|12972.6|12984.8|12972.8|12984.8|12972.8|12983.6|12971.6|4
1635865450000|2021-11-02 15:04:10|||||||||5
1635865460000|2021-11-02 15:04:20|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|12982.4|12970.4|8
1635865470000|2021-11-02 15:04:30|12987.3|12975.3|12984.9|12972.9|12987.3|12975.3|12984.9|12972.9|15
1635865480000|2021-11-02 15:04:40|||||||||1
1635865490000|2021-11-02 15:04:50|12984.8|12972.8|12984.8|12972.8|12984.8|12972.8|12984.8|12972.8|24
1635865500000|2021-11-02 15:05:00|12987.3|12975.3|12986.2|12974.2|12987.3|12975.3|12986.2|12974.2|6
1635865510000|2021-11-02 15:05:10|12987.2|12975.2|12989.7|12977.7|12993.2|12981.2|12987.2|12975.2|27
1635865520000|2021-11-02 15:05:20|12989.6|12977.6|12987.1|12975.1|12989.6|12977.6|12987.1|12975.1|16
1635865530000|2021-11-02 15:05:30|12989.4|12977.4|12989.6|12977.6|12989.6|12977.6|12989.4|12977.4|11
1635865550000|2021-11-02 15:05:50|12987.1|12975.1|12989.5|12977.5|12989.5|12977.5|12987.1|12975.1|6
1635865560000|2021-11-02 15:06:00|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|12988.2|12976.2|1
1635865570000|2021-11-02 15:06:10|12989.5|12977.5|12989.6|12977.6|12989.6|12977.6|12989.5|12977.5|0
1635865580000|2021-11-02 15:06:20|12989.7|12977.7|12993.2|12981.2|12993.2|12981.2|12989.7|12977.7|13
1635865590000|2021-11-02 15:06:30|12992.1|12980.1|12989.7|12977.7|12992.1|12980.1|12989.7|12977.7|8
1635865600000|2021-11-02 15:06:40|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|10
1635865610000|2021-11-02 15:06:50|||||||||2
1635865620000|2021-11-02 15:07:00|12994.6|12982.6|12994.8|12982.8|12994.8|12982.8|12994.6|12982.6|5
1635865630000|2021-11-02 15:07:10|12997.3|12985.3|12997.3|12985.3|12997.3|12985.3|12997.3|12985.3|4
1635865650000|2021-11-02 15:07:30|12997.4|12985.4|12996.2|12984.2|12997.4|12985.4|12996.2|12984.2|4
1635865670000|2021-11-02 15:07:50|12997.3|12985.3|12997.3|12985.3|12997.3|12985.3|12997.3|12985.3|0
1635865680000|2021-11-02 15:08:00|12999.8|12987.8|12999.8|12987.8|12999.8|12987.8|12999.8|12987.8|2
1635865700000|2021-11-02 15:08:20|||||||||8
1635865710000|2021-11-02 15:08:30|12997.3|12985.3|12997.3|12985.3|12997.3|12985.3|12997.3|12985.3|2
1635865720000|2021-11-02 15:08:40|12994.8|12982.8|12997.3|12985.3|12997.3|12985.3|12994.8|12982.8|10
1635865730000|2021-11-02 15:08:50|||||||||4
1635865740000|2021-11-02 15:09:00|12998.6|12986.6|12998.7|12986.7|12998.8|12986.8|12998.6|12986.6|4
1635865750000|2021-11-02 15:09:10|12999.8|12987.8|12998.7|12986.7|12999.8|12987.8|12998.7|12986.7|1
1635865760000|2021-11-02 15:09:20|12999.8|12987.8|12997.5|12985.5|12999.8|12987.8|12997.5|12985.5|1
1635865770000|2021-11-02 15:09:30|12997.3|12985.3|12994.8|12982.8|12997.3|12985.3|12994.8|12982.8|3
1635865780000|2021-11-02 15:09:40|12992.5|12980.5|12994.8|12982.8|12994.8|12982.8|12992.5|12980.5|4
1635865790000|2021-11-02 15:09:50|12993.7|12981.7|12993.7|12981.7|12993.7|12981.7|12993.7|12981.7|1
1635865800000|2021-11-02 15:10:00|12994.8|12982.8|12997.3|12985.3|12997.3|12985.3|12994.8|12982.8|11
1635865810000|2021-11-02 15:10:10|12996.2|12984.2|12996.2|12984.2|12996.2|12984.2|12996.2|12984.2|2
1635865820000|2021-11-02 15:10:20|12997.3|12985.3|12993.7|12981.7|12997.3|12985.3|12992.5|12980.5|13
1635865830000|2021-11-02 15:10:30|12992.6|12980.6|12992.2|12980.2|12992.6|12980.6|12992.2|12980.2|25
1635865840000|2021-11-02 15:10:40|12989.7|12977.7|12989.8|12977.8|12989.8|12977.8|12989.6|12977.6|5
1635865850000|2021-11-02 15:10:50|12992.1|12980.1|12994.6|12982.6|12994.6|12982.6|12992.1|12980.1|9
1635865860000|2021-11-02 15:11:00|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|10
1635865870000|2021-11-02 15:11:10|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|12989.8|12977.8|4
1635865890000|2021-11-02 15:11:30|12989.9|12977.9|12992.1|12980.1|12992.1|12980.1|12989.9|12977.9|22
1635865900000|2021-11-02 15:11:40|12994.4|12982.4|12994.6|12982.6|12994.6|12982.6|12994.4|12982.4|4
1635865910000|2021-11-02 15:11:50|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|12992.2|12980.2|1
1635865920000|2021-11-02 15:12:00|12994.6|12982.6|12997.1|12985.1|12997.1|12985.1|12993.5|12981.5|12
1635865930000|2021-11-02 15:12:10|12996|12984|12996|12984|12997.1|12985.1|12996|12984|0
1635865940000|2021-11-02 15:12:20|12997.1|12985.1|12993.5|12981.5|12997.1|12985.1|12993.5|12981.5|3
1635865960000|2021-11-02 15:12:40|12992.4|12980.4|12992.4|12980.4|12993.6|12981.6|12992.4|12980.4|9
1635865970000|2021-11-02 15:12:50|||||||||1
1635865990000|2021-11-02 15:13:10|12990.1|12978.1|12989.9|12977.9|12990.1|12978.1|12989.9|12977.9|17
1635866000000|2021-11-02 15:13:20|12988.7|12976.7|12992.4|12980.4|12992.4|12980.4|12988.7|12976.7|3
1635866020000|2021-11-02 15:13:40|12989.9|12977.9|12989.9|12977.9|12989.9|12977.9|12989.9|12977.9|6
1635866030000|2021-11-02 15:13:50|||||||||27
1635866040000|2021-11-02 15:14:00|||||||||1
1635866050000|2021-11-02 15:14:10|||||||||4
1635866070000|2021-11-02 15:14:30|||||||||4
1635866080000|2021-11-02 15:14:40|12988.7|12976.7|12987.5|12975.5|12988.7|12976.7|12987.5|12975.5|6
1635866090000|2021-11-02 15:14:50|12987.4|12975.4|12988.7|12976.7|12989.9|12977.9|12987.4|12975.4|15
1635866110000|2021-11-02 15:15:10|12989.9|12977.9|12989.9|12977.9|12989.9|12977.9|12989.9|12977.9|0
1635866130000|2021-11-02 15:15:30|||||||||2
1635866140000|2021-11-02 15:15:40|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|12992.4|12980.4|8
1635866150000|2021-11-02 15:15:50|||||||||4
1635866160000|2021-11-02 15:16:00|12991.2|12979.2|12991.2|12979.2|12992.4|12980.4|12991.2|12979.2|6
1635866170000|2021-11-02 15:16:10|12992.4|12980.4|12997.4|12985.4|12997.4|12985.4|12992.4|12980.4|4
1635866180000|2021-11-02 15:16:20|12998.5|12986.5|12999.9|12987.9|12999.9|12987.9|12997.4|12985.4|3
1635866190000|2021-11-02 15:16:30|||||||||1
1635866200000|2021-11-02 15:16:40|||||||||4
1635866210000|2021-11-02 15:16:50|13003.5|12991.5|13004.9|12992.9|13004.9|12992.9|13003.5|12991.5|2
1635866220000|2021-11-02 15:17:00|13006|12994|13004.9|12992.9|13006|12994|13004.9|12992.9|2
1635866230000|2021-11-02 15:17:10|||||||||2
1635866240000|2021-11-02 15:17:20|||||||||2
1635866260000|2021-11-02 15:17:40|||||||||5
1635866270000|2021-11-02 15:17:50|13006|12994|13004.9|12992.9|13006|12994|13004.9|12992.9|4
1635866280000|2021-11-02 15:18:00|13006|12994|13004.9|12992.9|13006|12994|13004.9|12992.9|2
1635866290000|2021-11-02 15:18:10|13006|12994|13007.4|12995.4|13007.4|12995.4|13006|12994|6
1635866300000|2021-11-02 15:18:20|13006|12994|13003.5|12991.5|13006|12994|13002.4|12990.4|9
1635866310000|2021-11-02 15:18:30|13002.4|12990.4|13006|12994|13006|12994|13002.4|12990.4|4
1635866320000|2021-11-02 15:18:40|13006.1|12994.1|13007.4|12995.4|13007.4|12995.4|13006.1|12994.1|0
1635866350000|2021-11-02 15:19:10|||||||||11
1635866360000|2021-11-02 15:19:20|13009.8|12997.8|13009.9|12997.9|13009.9|12997.9|13009.8|12997.8|6
1635866370000|2021-11-02 15:19:30|||||||||1
1635866390000|2021-11-02 15:19:50|13009.8|12997.8|13008.8|12996.8|13009.9|12997.9|13007.5|12995.5|6
1635866400000|2021-11-02 15:20:00|13009.9|12997.9|13011|12999|13011|12999|13009.9|12997.9|3
1635866410000|2021-11-02 15:20:10|13012.4|13000.4|13012.4|13000.4|13012.4|13000.4|13012.4|13000.4|2
1635866420000|2021-11-02 15:20:20|||||||||2
1635866430000|2021-11-02 15:20:30|13013.5|13001.5|13013.5|13001.5|13013.5|13001.5|13012.4|13000.4|4
1635866440000|2021-11-02 15:20:40|13016|13004|13016|13004|13016|13004|13016|13004|8
1635866450000|2021-11-02 15:20:50|13014.9|13002.9|13012.5|13000.5|13014.9|13002.9|13012.5|13000.5|10
1635866460000|2021-11-02 15:21:00|13012.4|13000.4|13012.4|13000.4|13012.4|13000.4|13012.4|13000.4|3
1635866500000|2021-11-02 15:21:40|||||||||2
1635866510000|2021-11-02 15:21:50|13013.7|13001.7|13013.7|13001.7|13013.7|13001.7|13013.7|13001.7|4
1635866520000|2021-11-02 15:22:00|||||||||1
1635866540000|2021-11-02 15:22:20|13011.3|12999.3|13013.7|13001.7|13013.7|13001.7|13011.3|12999.3|11
1635866550000|2021-11-02 15:22:30|13014.9|13002.9|13013.7|13001.7|13014.9|13002.9|13012.6|13000.6|16
1635866560000|2021-11-02 15:22:40|13017.3|13005.3|13014.9|13002.9|13017.4|13005.4|13013.6|13001.6|35
1635866570000|2021-11-02 15:22:50|13017.4|13005.4|13014.9|13002.9|13017.4|13005.4|13014.9|13002.9|2
1635866580000|2021-11-02 15:23:00|13012.4|13000.4|13013.6|13001.6|13013.7|13001.7|13012.4|13000.4|6
1635866590000|2021-11-02 15:23:10|13014.8|13002.8|13012.3|13000.3|13014.8|13002.8|13012.3|13000.3|5
1635866600000|2021-11-02 15:23:20|13011.2|12999.2|13014.9|13002.9|13014.9|13002.9|13011.2|12999.2|2
1635866610000|2021-11-02 15:23:30|||||||||1
1635866620000|2021-11-02 15:23:40|||||||||1
1635866630000|2021-11-02 15:23:50|13012.4|13000.4|13012.4|13000.4|13012.4|13000.4|13012.4|13000.4|2
1635866670000|2021-11-02 15:24:30|||||||||12
1635866680000|2021-11-02 15:24:40|||||||||1
1635866690000|2021-11-02 15:24:50|13014.8|13002.8|13014.9|13002.9|13014.9|13002.9|13013.8|13001.8|5
1635866700000|2021-11-02 15:25:00|13015|13003|13015|13003|13015|13003|13015|13003|1
1635866710000|2021-11-02 15:25:10|13017.3|13005.3|13016.3|13004.3|13017.3|13005.3|13016.3|13004.3|9
1635866720000|2021-11-02 15:25:20|13017.4|13005.4|13019.9|13007.9|13019.9|13007.9|13016.3|13004.3|28
1635866730000|2021-11-02 15:25:30|13018.7|13006.7|13016.3|13004.3|13018.7|13006.7|13016.3|13004.3|9
1635866740000|2021-11-02 15:25:40|13017.4|13005.4|13017.4|13005.4|13018.6|13006.6|13016.3|13004.3|8
1635866750000|2021-11-02 15:25:50|13016.3|13004.3|13016.3|13004.3|13016.3|13004.3|13016.3|13004.3|4
1635866760000|2021-11-02 15:26:00|13017.4|13005.4|13022.4|13010.4|13022.5|13010.5|13017.4|13005.4|35
1635866770000|2021-11-02 15:26:10|13022.5|13010.5|13023.8|13011.8|13024.9|13012.9|13022.5|13010.5|6
1635866780000|2021-11-02 15:26:20|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|13022.5|13010.5|5
1635866790000|2021-11-02 15:26:30|13022.6|13010.6|13027.4|13015.4|13027.4|13015.4|13022.3|13010.3|59
1635866800000|2021-11-02 15:26:40|13029.9|13017.9|13032.4|13020.4|13032.4|13020.4|13029.9|13017.9|14
1635866810000|2021-11-02 15:26:50|13033.6|13021.6|13032.4|13020.4|13033.6|13021.6|13032.4|13020.4|2
1635866820000|2021-11-02 15:27:00|13033.6|13021.6|13039.7|13027.7|13039.7|13027.7|13033.6|13021.6|10
1635866830000|2021-11-02 15:27:10|13038.6|13026.6|13034.7|13022.7|13039.7|13027.7|13034.7|13022.7|7
1635866840000|2021-11-02 15:27:20|13037|13025|13037.2|13025.2|13037.2|13025.2|13037|13025|4
1635866860000|2021-11-02 15:27:40|13035.9|13023.9|13035.9|13023.9|13035.9|13023.9|13035.9|13023.9|4
1635866870000|2021-11-02 15:27:50|13036|13024|13036|13024|13036|13024|13036|13024|0
1635866880000|2021-11-02 15:28:00|13035.9|13023.9|13038.4|13026.4|13038.4|13026.4|13034.7|13022.7|18
1635866890000|2021-11-02 15:28:10|13039.5|13027.5|13038.6|13026.6|13039.5|13027.5|13038.4|13026.4|2
1635866900000|2021-11-02 15:28:20|13036.1|13024.1|13033.6|13021.6|13036.1|13024.1|13032.4|13020.4|9
1635866910000|2021-11-02 15:28:30|13031.3|13019.3|13031.3|13019.3|13031.3|13019.3|13029.9|13017.9|12
1635866930000|2021-11-02 15:28:50|13028.8|13016.8|13028.8|13016.8|13028.8|13016.8|13028.7|13016.7|11
1635866940000|2021-11-02 15:29:00|13030|13018|13028.7|13016.7|13030|13018|13028.7|13016.7|2
1635866950000|2021-11-02 15:29:10|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|13027.5|13015.5|1
1635866960000|2021-11-02 15:29:20|13029.8|13017.8|13028.6|13016.6|13029.8|13017.8|13028.6|13016.6|3
1635866970000|2021-11-02 15:29:30|13027.5|13015.5|13028.6|13016.6|13029.8|13017.8|13027.5|13015.5|5
1635866980000|2021-11-02 15:29:40|13028.7|13016.7|13030|13018|13031.3|13019.3|13028.7|13016.7|3
1635866990000|2021-11-02 15:29:50|13031.1|13019.1|13031.3|13019.3|13032.5|13020.5|13031.1|13019.1|3
1635867000000|2021-11-02 15:30:00|13032.5|13020.5|13032.5|13020.5|13032.5|13020.5|13032.5|13020.5|0
1635867010000|2021-11-02 15:30:10|13031.3|13019.3|13031.3|13019.3|13031.3|13019.3|13031.3|13019.3|6
1635867020000|2021-11-02 15:30:20|13032.5|13020.5|13036.3|13024.3|13036.3|13024.3|13032.5|13020.5|7
1635867030000|2021-11-02 15:30:30|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|13036.3|13024.3|2
1635867040000|2021-11-02 15:30:40|13036.3|13024.3|13036.3|13024.3|13036.3|13024.3|13036.3|13024.3|4
1635867050000|2021-11-02 15:30:50|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|1
1635867060000|2021-11-02 15:31:00|||||||||2
1635867070000|2021-11-02 15:31:10|||||||||3
1635867080000|2021-11-02 15:31:20|13037.4|13025.4|13039.9|13027.9|13039.9|13027.9|13037.4|13025.4|3
1635867090000|2021-11-02 15:31:30|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|2
1635867100000|2021-11-02 15:31:40|13038.6|13026.6|13037.5|13025.5|13039.9|13027.9|13037.5|13025.5|12
1635867110000|2021-11-02 15:31:50|13036.3|13024.3|13036.3|13024.3|13037.5|13025.5|13036.3|13024.3|4
1635867120000|2021-11-02 15:32:00|13036.2|13024.2|13036.3|13024.3|13036.3|13024.3|13036.2|13024.2|1
1635867130000|2021-11-02 15:32:10|13036.2|13024.2|13033.6|13021.6|13036.2|13024.2|13033.6|13021.6|3
1635867140000|2021-11-02 15:32:20|13032.4|13020.4|13033.6|13021.6|13034.9|13022.9|13032.4|13020.4|11
1635867160000|2021-11-02 15:32:40|13031.1|13019.1|13034.7|13022.7|13034.7|13022.7|13031.1|13019.1|11
1635867170000|2021-11-02 15:32:50|13037.2|13025.2|13036.1|13024.1|13037.2|13025.2|13036.1|13024.1|0
1635867180000|2021-11-02 15:33:00|13037.2|13025.2|13039.6|13027.6|13039.6|13027.6|13036.1|13024.1|5
1635867190000|2021-11-02 15:33:10|13039.8|13027.8|13040.9|13028.9|13042.1|13030.1|13039.8|13027.8|13
1635867200000|2021-11-02 15:33:20|13039.8|13027.8|13042|13030|13042.1|13030.1|13039.8|13027.8|6
1635867210000|2021-11-02 15:33:30|||||||||5
1635867220000|2021-11-02 15:33:40|13039.8|13027.8|13039.8|13027.8|13042|13030|13039.8|13027.8|7
1635867230000|2021-11-02 15:33:50|||||||||2
1635867240000|2021-11-02 15:34:00|13039.9|13027.9|13039.9|13027.9|13039.9|13027.9|13039.9|13027.9|2
1635867250000|2021-11-02 15:34:10|13039.8|13027.8|13039.8|13027.8|13039.8|13027.8|13039.8|13027.8|0
1635867260000|2021-11-02 15:34:20|||||||||1
1635867280000|2021-11-02 15:34:40|||||||||1
1635867290000|2021-11-02 15:34:50|13039.9|13027.9|13042.3|13030.3|13042.3|13030.3|13039.9|13027.9|13
1635867300000|2021-11-02 15:35:00|13042.5|13030.5|13042.5|13030.5|13042.6|13030.6|13042.5|13030.5|5
1635867310000|2021-11-02 15:35:10|13042.4|13030.4|13042.5|13030.5|13042.5|13030.5|13042.4|13030.4|5
1635867320000|2021-11-02 15:35:20|13041.4|13029.4|13037.5|13025.5|13041.4|13029.4|13037.5|13025.5|9
1635867330000|2021-11-02 15:35:30|13037.4|13025.4|13036.4|13024.4|13037.4|13025.4|13035.1|13023.1|9
1635867340000|2021-11-02 15:35:40|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|1
1635867350000|2021-11-02 15:35:50|13035.1|13023.1|13040|13028|13040|13028|13035.1|13023.1|18
1635867360000|2021-11-02 15:36:00|13038.9|13026.9|13040|13028|13040|13028|13038.9|13026.9|1
1635867370000|2021-11-02 15:36:10|||||||||4
1635867380000|2021-11-02 15:36:20|||||||||6
1635867390000|2021-11-02 15:36:30|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|0
1635867400000|2021-11-02 15:36:40|13037.7|13025.7|13037.6|13025.6|13037.7|13025.7|13037.6|13025.6|0
1635867410000|2021-11-02 15:36:50|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|0
1635867420000|2021-11-02 15:37:00|||||||||2
1635867430000|2021-11-02 15:37:10|||||||||1
1635867440000|2021-11-02 15:37:20|||||||||4
1635867460000|2021-11-02 15:37:40|||||||||1
1635867470000|2021-11-02 15:37:50|13038.8|13026.8|13038.9|13026.9|13038.9|13026.9|13038.8|13026.8|0
1635867480000|2021-11-02 15:38:00|13037.7|13025.7|13038.8|13026.8|13038.9|13026.9|13037.7|13025.7|2
1635867490000|2021-11-02 15:38:10|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|5
1635867530000|2021-11-02 15:38:50|||||||||3
1635867540000|2021-11-02 15:39:00|13037.6|13025.6|13037.6|13025.6|13037.6|13025.6|13037.5|13025.5|0
1635867550000|2021-11-02 15:39:10|13040|13028|13043.9|13031.9|13043.9|13031.9|13040|13028|7
1635867560000|2021-11-02 15:39:20|||||||||11
1635867570000|2021-11-02 15:39:30|13042.6|13030.6|13042.5|13030.5|13042.6|13030.6|13042.5|13030.5|6
1635867580000|2021-11-02 15:39:40|13041.4|13029.4|13041.4|13029.4|13041.4|13029.4|13041.4|13029.4|3
1635867590000|2021-11-02 15:39:50|13042.5|13030.5|13042.5|13030.5|13042.5|13030.5|13042.5|13030.5|3
1635867600000|2021-11-02 15:40:00|||||||||13
1635867620000|2021-11-02 15:40:20|13042.6|13030.6|13042.6|13030.6|13042.6|13030.6|13042.6|13030.6|3
1635867630000|2021-11-02 15:40:30|||||||||4
1635867640000|2021-11-02 15:40:40|13041.4|13029.4|13041.4|13029.4|13042.5|13030.5|13040.2|13028.2|23
1635867650000|2021-11-02 15:40:50|13042.5|13030.5|13042.5|13030.5|13042.6|13030.6|13042.5|13030.5|4
1635867680000|2021-11-02 15:41:20|13041.4|13029.4|13041.4|13029.4|13041.4|13029.4|13041.4|13029.4|8
1635867690000|2021-11-02 15:41:30|13042.6|13030.6|13042.6|13030.6|13042.6|13030.6|13042.6|13030.6|10
1635867700000|2021-11-02 15:41:40|||||||||5
1635867710000|2021-11-02 15:41:50|||||||||2
1635867720000|2021-11-02 15:42:00|||||||||1
1635867740000|2021-11-02 15:42:20|13042.5|13030.5|13041.4|13029.4|13042.5|13030.5|13041.4|13029.4|3
1635867750000|2021-11-02 15:42:30|13040.1|13028.1|13038.9|13026.9|13040.1|13028.1|13038.9|13026.9|4
1635867760000|2021-11-02 15:42:40|13038.8|13026.8|13038.8|13026.8|13038.8|13026.8|13038.8|13026.8|0
1635867770000|2021-11-02 15:42:50|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|13037.5|13025.5|19
1635867780000|2021-11-02 15:43:00|||||||||10
1635867790000|2021-11-02 15:43:10|||||||||1
1635867810000|2021-11-02 15:43:30|||||||||2
1635867840000|2021-11-02 15:44:00|13037.4|13025.4|13037.5|13025.5|13037.5|13025.5|13035.2|13023.2|4
1635867850000|2021-11-02 15:44:10|||||||||4
1635867860000|2021-11-02 15:44:20|||||||||1
1635867870000|2021-11-02 15:44:30|13037.8|13025.8|13037.7|13025.7|13040.2|13028.2|13037.7|13025.7|7
1635867890000|2021-11-02 15:44:50|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|1
1635867900000|2021-11-02 15:45:00|13040.2|13028.2|13042.5|13030.5|13042.7|13030.7|13040.2|13028.2|4
1635867910000|2021-11-02 15:45:10|13042.7|13030.7|13042.5|13030.5|13042.7|13030.7|13042.5|13030.5|1
1635867920000|2021-11-02 15:45:20|13042.7|13030.7|13043.9|13031.9|13045|13033|13042.7|13030.7|3
1635867930000|2021-11-02 15:45:30|13045|13033|13043.9|13031.9|13045|13033|13043.9|13031.9|3
1635867940000|2021-11-02 15:45:40|||||||||2
1635867950000|2021-11-02 15:45:50|13042.7|13030.7|13043.9|13031.9|13045.1|13033.1|13042.7|13030.7|4
1635867960000|2021-11-02 15:46:00|13040.1|13028.1|13041.4|13029.4|13041.4|13029.4|13040.1|13028.1|14
1635867970000|2021-11-02 15:46:10|13040.1|13028.1|13038.9|13026.9|13040.1|13028.1|13038.9|13026.9|6
1635867980000|2021-11-02 15:46:20|13042.6|13030.6|13041.4|13029.4|13042.6|13030.6|13041.4|13029.4|33
1635867990000|2021-11-02 15:46:30|13040.3|13028.3|13039|13027|13040.3|13028.3|13039|13027|1
1635868000000|2021-11-02 15:46:40|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|13038.9|13026.9|1
1635868020000|2021-11-02 15:47:00|13041.4|13029.4|13042.6|13030.6|13042.6|13030.6|13040.1|13028.1|4
1635868030000|2021-11-02 15:47:10|13042.7|13030.7|13046.3|13034.3|13046.3|13034.3|13042.7|13030.7|6
1635868040000|2021-11-02 15:47:20|13042.6|13030.6|13042.6|13030.6|13042.6|13030.6|13042.6|13030.6|40
1635868050000|2021-11-02 15:47:30|13042.7|13030.7|13044.9|13032.9|13044.9|13032.9|13042.6|13030.6|26
1635868060000|2021-11-02 15:47:40|13046.4|13034.4|13046.4|13034.4|13047.6|13035.6|13046.4|13034.4|2
1635868070000|2021-11-02 15:47:50|||||||||2
1635868080000|2021-11-02 15:48:00|13045.2|13033.2|13045.2|13033.2|13047.7|13035.7|13043.9|13031.9|14
1635868090000|2021-11-02 15:48:10|13045.1|13033.1|13047.7|13035.7|13047.7|13035.7|13045.1|13033.1|1
1635868100000|2021-11-02 15:48:20|13047.6|13035.6|13045.3|13033.3|13047.6|13035.6|13045.3|13033.3|7
1635868110000|2021-11-02 15:48:30|13046.3|13034.3|13040.2|13028.2|13046.3|13034.3|13040.2|13028.2|34
1635868120000|2021-11-02 15:48:40|||||||||6
1635868130000|2021-11-02 15:48:50|||||||||2
1635868140000|2021-11-02 15:49:00|13037.6|13025.6|13037.6|13025.6|13038.8|13026.8|13037.6|13025.6|97
1635868150000|2021-11-02 15:49:10|13036.4|13024.4|13035.1|13023.1|13036.4|13024.4|13035.1|13023.1|13
1635868160000|2021-11-02 15:49:20|13033.9|13021.9|13030.2|13018.2|13033.9|13021.9|13030.2|13018.2|9
1635868170000|2021-11-02 15:49:30|13027.7|13015.7|13027.7|13015.7|13027.7|13015.7|13027.7|13015.7|15
1635868180000|2021-11-02 15:49:40|13027.6|13015.6|13027.7|13015.7|13027.7|13015.7|13027.6|13015.6|19
1635868190000|2021-11-02 15:49:50|13027.6|13015.6|13025.2|13013.2|13027.6|13015.6|13025.2|13013.2|10
1635868210000|2021-11-02 15:50:10|13026.4|13014.4|13027.6|13015.6|13027.6|13015.6|13026.4|13014.4|5
1635868220000|2021-11-02 15:50:20|13030.1|13018.1|13032.7|13020.7|13032.7|13020.7|13030.1|13018.1|20
1635868230000|2021-11-02 15:50:30|13032.5|13020.5|13032.7|13020.7|13032.7|13020.7|13032.5|13020.5|7
1635868240000|2021-11-02 15:50:40|||||||||1
1635868250000|2021-11-02 15:50:50|||||||||12
1635868260000|2021-11-02 15:51:00|13032.6|13020.6|13033.9|13021.9|13033.9|13021.9|13032.6|13020.6|3
1635868270000|2021-11-02 15:51:10|13035.1|13023.1|13035.1|13023.1|13035.2|13023.2|13035.1|13023.1|0
1635868280000|2021-11-02 15:51:20|13035.2|13023.2|13037.6|13025.6|13037.6|13025.6|13035.2|13023.2|2
1635868290000|2021-11-02 15:51:30|||||||||1
1635868300000|2021-11-02 15:51:40|13037.8|13025.8|13035.1|13023.1|13040.2|13028.2|13035.1|13023.1|17
1635868310000|2021-11-02 15:51:50|13035.2|13023.2|13036.4|13024.4|13036.4|13024.4|13035.2|13023.2|4
1635868320000|2021-11-02 15:52:00|13037.7|13025.7|13037.7|13025.7|13037.7|13025.7|13037.6|13025.6|2
1635868330000|2021-11-02 15:52:10|13039|13027|13039|13027|13039|13027|13037.7|13025.7|5
1635868340000|2021-11-02 15:52:20|13037.7|13025.7|13037.7|13025.7|13037.7|13025.7|13037.7|13025.7|1
1635868350000|2021-11-02 15:52:30|13039|13027|13039|13027|13039|13027|13039|13027|3
1635868360000|2021-11-02 15:52:40|13040.2|13028.2|13037.6|13025.6|13040.2|13028.2|13037.6|13025.6|2
1635868370000|2021-11-02 15:52:50|13036.5|13024.5|13035.1|13023.1|13036.5|13024.5|13035.1|13023.1|3
1635868380000|2021-11-02 15:53:00|13032.7|13020.7|13035.1|13023.1|13035.1|13023.1|13032.7|13020.7|21
1635868390000|2021-11-02 15:53:10|13035.2|13023.2|13037.6|13025.6|13037.6|13025.6|13035.2|13023.2|5
1635868410000|2021-11-02 15:53:30|13040.1|13028.1|13040.2|13028.2|13040.2|13028.2|13040.1|13028.1|2
1635868420000|2021-11-02 15:53:40|||||||||2
1635868430000|2021-11-02 15:53:50|||||||||4
1635868440000|2021-11-02 15:54:00|13040.1|13028.1|13040.1|13028.1|13040.2|13028.2|13040.1|13028.1|2
1635868450000|2021-11-02 15:54:10|13040.2|13028.2|13042.6|13030.6|13042.6|13030.6|13040.2|13028.2|5
1635868460000|2021-11-02 15:54:20|13042.7|13030.7|13042.7|13030.7|13042.7|13030.7|13042.7|13030.7|7
1635868470000|2021-11-02 15:54:30|13041.4|13029.4|13040.1|13028.1|13041.4|13029.4|13040.1|13028.1|15
1635868480000|2021-11-02 15:54:40|13042.6|13030.6|13045.1|13033.1|13045.1|13033.1|13042.6|13030.6|22
1635868490000|2021-11-02 15:54:50|||||||||1
1635868510000|2021-11-02 15:55:10|13046.2|13034.2|13047.6|13035.6|13048.7|13036.7|13046.2|13034.2|5
1635868520000|2021-11-02 15:55:20|||||||||2
1635868530000|2021-11-02 15:55:30|13047.7|13035.7|13047.6|13035.6|13047.7|13035.7|13047.6|13035.6|0
1635868540000|2021-11-02 15:55:40|13048.7|13036.7|13050|13038|13050|13038|13048.7|13036.7|6
1635868550000|2021-11-02 15:55:50|13050.1|13038.1|13050.1|13038.1|13050.1|13038.1|13050.1|13038.1|3
1635868560000|2021-11-02 15:56:00|13049|13037|13050.1|13038.1|13050.1|13038.1|13049|13037|13
1635868570000|2021-11-02 15:56:10|13049|13037|13048.9|13036.9|13050.1|13038.1|13048.7|13036.7|3
1635868580000|2021-11-02 15:56:20|||||||||3
1635868590000|2021-11-02 15:56:30|13047.7|13035.7|13047.6|13035.6|13047.7|13035.7|13047.6|13035.6|0
1635868600000|2021-11-02 15:56:40|||||||||1
1635868610000|2021-11-02 15:56:50|13045.2|13033.2|13047.6|13035.6|13047.6|13035.6|13045.2|13033.2|9
1635868620000|2021-11-02 15:57:00|13046.4|13034.4|13046.5|13034.5|13047.6|13035.6|13045.1|13033.1|12
1635868630000|2021-11-02 15:57:10|13045.3|13033.3|13047.7|13035.7|13047.7|13035.7|13045.3|13033.3|8
1635868640000|2021-11-02 15:57:20|13047.8|13035.8|13047.8|13035.8|13047.8|13035.8|13047.8|13035.8|4
1635868650000|2021-11-02 15:57:30|13046.7|13034.7|13045.3|13033.3|13046.7|13034.7|13045.3|13033.3|4
1635868660000|2021-11-02 15:57:40|||||||||2
1635868670000|2021-11-02 15:57:50|13047.7|13035.7|13045.3|13033.3|13047.7|13035.7|13045.3|13033.3|5
1635868680000|2021-11-02 15:58:00|13045.5|13033.5|13047.8|13035.8|13047.8|13035.8|13045.5|13033.5|3
1635868700000|2021-11-02 15:58:20|||||||||1
1635868710000|2021-11-02 15:58:30|13047.9|13035.9|13047.9|13035.9|13047.9|13035.9|13047.9|13035.9|4
1635868720000|2021-11-02 15:58:40|||||||||2
1635868730000|2021-11-02 15:58:50|13048.1|13036.1|13050.4|13038.4|13050.4|13038.4|13048.1|13036.1|10
1635868740000|2021-11-02 15:59:00|13049.2|13037.2|13050.4|13038.4|13050.4|13038.4|13048|13036|2
1635868760000|2021-11-02 15:59:20|13049.1|13037.1|13048|13036|13049.1|13037.1|13048|13036|2
1635868770000|2021-11-02 15:59:30|13047.9|13035.9|13047.7|13035.7|13047.9|13035.9|13047.7|13035.7|0
1635868780000|2021-11-02 15:59:40|13046.6|13034.6|13047.9|13035.9|13047.9|13035.9|13046.6|13034.6|1
1635868790000|2021-11-02 15:59:50|13048|13036|13050.2|13038.2|13050.2|13038.2|13048|13036|9
1635868800000|2021-11-02 16:00:00|13050.4|13038.4|13051.7|13039.7|13052.9|13040.9|13050.4|13038.4|45
1635868820000|2021-11-02 16:00:20|13050.6|13038.6|13052.7|13040.7|13052.9|13040.9|13050.6|13038.6|2
1635868830000|2021-11-02 16:00:30|13055.2|13043.2|13052.9|13040.9|13055.4|13043.4|13052.9|13040.9|56
1635868840000|2021-11-02 16:00:40|||||||||6
1635868850000|2021-11-02 16:00:50|13055.4|13043.4|13055.4|13043.4|13055.4|13043.4|13055.4|13043.4|9
1635868860000|2021-11-02 16:01:00|13056.6|13044.6|13055.4|13043.4|13056.6|13044.6|13055.4|13043.4|6
1635868870000|2021-11-02 16:01:10|13055.5|13043.5|13057.9|13045.9|13057.9|13045.9|13055.5|13043.5|2
1635868890000|2021-11-02 16:01:30|||||||||14
1635868900000|2021-11-02 16:01:40|13058|13046|13061.7|13049.7|13062.9|13050.9|13058|13046|45
1635868910000|2021-11-02 16:01:50|13062.9|13050.9|13057.9|13045.9|13062.9|13050.9|13057.9|13045.9|4
1635868920000|2021-11-02 16:02:00|||||||||12
1635868930000|2021-11-02 16:02:10|||||||||1
1635868940000|2021-11-02 16:02:20|||||||||1
1635868950000|2021-11-02 16:02:30|||||||||1
1635868970000|2021-11-02 16:02:50|13056.7|13044.7|13055.4|13043.4|13056.7|13044.7|13055.4|13043.4|3
1635868980000|2021-11-02 16:03:00|13057.9|13045.9|13062.8|13050.8|13062.8|13050.8|13057.9|13045.9|18
1635868990000|2021-11-02 16:03:10|13062.7|13050.7|13061.5|13049.5|13062.7|13050.7|13061.5|13049.5|15
1635869000000|2021-11-02 16:03:20|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|0
1635869010000|2021-11-02 16:03:30|13060.4|13048.4|13060.3|13048.3|13060.4|13048.4|13060.3|13048.3|2
1635869020000|2021-11-02 16:03:40|13059|13047|13056.4|13044.4|13059|13047|13056.4|13044.4|6
1635869030000|2021-11-02 16:03:50|13055.3|13043.3|13055.2|13043.2|13055.3|13043.3|13055.2|13043.2|0
1635869040000|2021-11-02 16:04:00|13052.7|13040.7|13052.7|13040.7|13052.7|13040.7|13052.7|13040.7|10
1635869050000|2021-11-02 16:04:10|13052.5|13040.5|13052.5|13040.5|13052.5|13040.5|13052.5|13040.5|11
1635869070000|2021-11-02 16:04:30|||||||||5
1635869080000|2021-11-02 16:04:40|13053.8|13041.8|13053.8|13041.8|13053.8|13041.8|13053.8|13041.8|6
1635869090000|2021-11-02 16:04:50|13055.2|13043.2|13055.2|13043.2|13055.2|13043.2|13055.2|13043.2|1
1635869100000|2021-11-02 16:05:00|||||||||2
1635869110000|2021-11-02 16:05:10|13055|13043|13057.7|13045.7|13057.7|13045.7|13052.7|13040.7|28
1635869120000|2021-11-02 16:05:20|13058.8|13046.8|13060.2|13048.2|13060.2|13048.2|13058.8|13046.8|3
1635869130000|2021-11-02 16:05:30|13062.6|13050.6|13062.7|13050.7|13062.7|13050.7|13062.6|13050.6|13
1635869150000|2021-11-02 16:05:50|13062.6|13050.6|13062.6|13050.6|13062.6|13050.6|13062.6|13050.6|4
1635869160000|2021-11-02 16:06:00|||||||||2
1635869170000|2021-11-02 16:06:10|||||||||7
1635869180000|2021-11-02 16:06:20|13060.2|13048.2|13061.3|13049.3|13062.4|13050.4|13060.2|13048.2|7
1635869190000|2021-11-02 16:06:30|13060.2|13048.2|13062.7|13050.7|13062.7|13050.7|13060.2|13048.2|11
1635869200000|2021-11-02 16:06:40|13062.4|13050.4|13062.7|13050.7|13062.7|13050.7|13062.4|13050.4|1
1635869210000|2021-11-02 16:06:50|||||||||7
1635869220000|2021-11-02 16:07:00|13062.8|13050.8|13062.7|13050.7|13062.8|13050.8|13062.7|13050.7|12
1635869230000|2021-11-02 16:07:10|13060.2|13048.2|13062.7|13050.7|13062.7|13050.7|13060.2|13048.2|14
1635869240000|2021-11-02 16:07:20|13061.4|13049.4|13060.2|13048.2|13062.7|13050.7|13060.2|13048.2|17
1635869250000|2021-11-02 16:07:30|13060.1|13048.1|13060|13048|13060.1|13048.1|13060|13048|1
1635869260000|2021-11-02 16:07:40|13060.2|13048.2|13060.2|13048.2|13060.2|13048.2|13060.2|13048.2|1
1635869270000|2021-11-02 16:07:50|13058.9|13046.9|13057.7|13045.7|13058.9|13046.9|13057.7|13045.7|1
1635869280000|2021-11-02 16:08:00|13057.8|13045.8|13060.1|13048.1|13060.1|13048.1|13057.8|13045.8|5
1635869290000|2021-11-02 16:08:10|13057.8|13045.8|13057.8|13045.8|13057.9|13045.9|13057.8|13045.8|3
1635869300000|2021-11-02 16:08:20|13058.9|13046.9|13058.9|13046.9|13059|13047|13058.9|13046.9|3
1635869310000|2021-11-02 16:08:30|13057.7|13045.7|13058.9|13046.9|13060.1|13048.1|13057.7|13045.7|7
1635869320000|2021-11-02 16:08:40|13057.8|13045.8|13055.2|13043.2|13057.8|13045.8|13055.2|13043.2|7
1635869330000|2021-11-02 16:08:50|13052.7|13040.7|13052.7|13040.7|13052.8|13040.8|13052.7|13040.7|11
1635869340000|2021-11-02 16:09:00|13053.8|13041.8|13053.8|13041.8|13055.1|13043.1|13052.7|13040.7|7
1635869350000|2021-11-02 16:09:10|13052.7|13040.7|13056.6|13044.6|13056.6|13044.6|13052.7|13040.7|11
1635869360000|2021-11-02 16:09:20|13057.7|13045.7|13057.7|13045.7|13058.9|13046.9|13057.7|13045.7|2
1635869370000|2021-11-02 16:09:30|13060|13048|13060|13048|13061.3|13049.3|13060|13048|15
1635869380000|2021-11-02 16:09:40|13058.7|13046.7|13055.3|13043.3|13058.7|13046.7|13055.3|13043.3|37
1635869390000|2021-11-02 16:09:50|13056.4|13044.4|13055.3|13043.3|13057.6|13045.6|13055.3|13043.3|16
1635869400000|2021-11-02 16:10:00|13056.4|13044.4|13058.8|13046.8|13058.8|13046.8|13056.4|13044.4|5
1635869410000|2021-11-02 16:10:10|13057.7|13045.7|13057.7|13045.7|13057.7|13045.7|13057.7|13045.7|1
1635869420000|2021-11-02 16:10:20|13058.8|13046.8|13057.7|13045.7|13058.8|13046.8|13057.6|13045.6|4
1635869430000|2021-11-02 16:10:30|13060.1|13048.1|13057.7|13045.7|13060.2|13048.2|13057.7|13045.7|3
1635869440000|2021-11-02 16:10:40|13057.8|13045.8|13057.7|13045.7|13057.8|13045.8|13057.7|13045.7|9
1635869460000|2021-11-02 16:11:00|13055.3|13043.3|13056.4|13044.4|13057.7|13045.7|13055.3|13043.3|4
1635869470000|2021-11-02 16:11:10|13055.3|13043.3|13055.2|13043.2|13055.3|13043.3|13055.2|13043.2|0
1635869480000|2021-11-02 16:11:20|13055.1|13043.1|13055.1|13043.1|13055.1|13043.1|13055.1|13043.1|1
1635869500000|2021-11-02 16:11:40|13056.3|13044.3|13056.3|13044.3|13056.3|13044.3|13055.2|13043.2|4
1635869510000|2021-11-02 16:11:50|13055.2|13043.2|13055.2|13043.2|13056.3|13044.3|13055.2|13043.2|5
1635869520000|2021-11-02 16:12:00|13055.1|13043.1|13055.1|13043.1|13055.2|13043.2|13055.1|13043.1|2
1635869530000|2021-11-02 16:12:10|||||||||1
1635869540000|2021-11-02 16:12:20|13057.6|13045.6|13058.8|13046.8|13058.8|13046.8|13057.6|13045.6|6
1635869550000|2021-11-02 16:12:30|13059|13047|13057.7|13045.7|13059|13047|13057.7|13045.7|9
1635869560000|2021-11-02 16:12:40|13055.2|13043.2|13056.5|13044.5|13057.5|13045.5|13055.2|13043.2|19
1635869570000|2021-11-02 16:12:50|13057.7|13045.7|13060.1|13048.1|13060.1|13048.1|13057.7|13045.7|4
1635869580000|2021-11-02 16:13:00|13061.3|13049.3|13060.2|13048.2|13061.3|13049.3|13060.2|13048.2|12
1635869590000|2021-11-02 16:13:10|13062.8|13050.8|13065.1|13053.1|13065.1|13053.1|13062.7|13050.7|20
1635869600000|2021-11-02 16:13:20|13065.2|13053.2|13065.1|13053.1|13065.2|13053.2|13065.1|13053.1|1
1635869620000|2021-11-02 16:13:40|13067.6|13055.6|13070.2|13058.2|13070.2|13058.2|13067.6|13055.6|19
1635869630000|2021-11-02 16:13:50|13072.6|13060.6|13073.7|13061.7|13073.7|13061.7|13072.6|13060.6|14
1635869640000|2021-11-02 16:14:00|13072.6|13060.6|13073.9|13061.9|13075.1|13063.1|13072.6|13060.6|5
1635869650000|2021-11-02 16:14:10|13075|13063|13077.7|13065.7|13077.8|13065.8|13075|13063|17
1635869660000|2021-11-02 16:14:20|||||||||25
1635869670000|2021-11-02 16:14:30|13075.2|13063.2|13075.2|13063.2|13075.2|13063.2|13075.2|13063.2|6
1635869680000|2021-11-02 16:14:40|||||||||1
1635869690000|2021-11-02 16:14:50|13074|13062|13073.9|13061.9|13074.1|13062.1|13073.9|13061.9|5
1635869700000|2021-11-02 16:15:00|13072.7|13060.7|13070.2|13058.2|13072.7|13060.7|13070.2|13058.2|16
1635869710000|2021-11-02 16:15:10|13067.6|13055.6|13070|13058|13071.4|13059.4|13067.6|13055.6|26
1635869720000|2021-11-02 16:15:20|13070.2|13058.2|13070.2|13058.2|13070.2|13058.2|13070.1|13058.1|0
1635869730000|2021-11-02 16:15:30|13072.6|13060.6|13067.8|13055.8|13072.6|13060.6|13067.8|13055.8|3
1635869740000|2021-11-02 16:15:40|13069.1|13057.1|13070.2|13058.2|13070.3|13058.3|13069.1|13057.1|12
1635869750000|2021-11-02 16:15:50|13068|13056|13067.7|13055.7|13068|13056|13067.7|13055.7|11
1635869760000|2021-11-02 16:16:00|13067.6|13055.6|13066.5|13054.5|13067.6|13055.6|13066.5|13054.5|1
1635869770000|2021-11-02 16:16:10|13065.2|13053.2|13071.4|13059.4|13072.6|13060.6|13065.2|13053.2|16
1635869780000|2021-11-02 16:16:20|13072.6|13060.6|13072.6|13060.6|13072.7|13060.7|13072.6|13060.6|1
1635869790000|2021-11-02 16:16:30|13072.7|13060.7|13075.1|13063.1|13075.1|13063.1|13072.7|13060.7|4
1635869800000|2021-11-02 16:16:40|13077.6|13065.6|13076.4|13064.4|13077.6|13065.6|13075.2|13063.2|31
1635869810000|2021-11-02 16:16:50|13077.6|13065.6|13078.9|13066.9|13080.1|13068.1|13077.6|13065.6|4
1635869820000|2021-11-02 16:17:00|13080|13068|13080.1|13068.1|13080.1|13068.1|13077.7|13065.7|7
1635869830000|2021-11-02 16:17:10|13082.6|13070.6|13082.7|13070.7|13082.7|13070.7|13082.6|13070.6|4
1635869840000|2021-11-02 16:17:20|||||||||1
1635869850000|2021-11-02 16:17:30|13087.6|13075.6|13087.7|13075.7|13087.8|13075.8|13087.6|13075.6|28
1635869860000|2021-11-02 16:17:40|13088.9|13076.9|13087.7|13075.7|13090.1|13078.1|13087.7|13075.7|10
1635869870000|2021-11-02 16:17:50|13088.9|13076.9|13090.2|13078.2|13091.4|13079.4|13088.9|13076.9|10
1635869880000|2021-11-02 16:18:00|13088.9|13076.9|13087.7|13075.7|13088.9|13076.9|13087.7|13075.7|6
1635869890000|2021-11-02 16:18:10|13088.9|13076.9|13090.1|13078.1|13090.1|13078.1|13088.9|13076.9|11
1635869900000|2021-11-02 16:18:20|13090|13078|13077.7|13065.7|13090|13078|13077.7|13065.7|38
1635869910000|2021-11-02 16:18:30|13080|13068|13080.2|13068.2|13081.4|13069.4|13080|13068|21
1635869920000|2021-11-02 16:18:40|13080.4|13068.4|13074.3|13062.3|13081.6|13069.6|13073.2|13061.2|29
1635869930000|2021-11-02 16:18:50|13074.2|13062.2|13074.2|13062.2|13074.2|13062.2|13074.2|13062.2|1
1635869940000|2021-11-02 16:19:00|13075.4|13063.4|13074.1|13062.1|13075.4|13063.4|13074.1|13062.1|2
1635869950000|2021-11-02 16:19:10|13074.2|13062.2|13078|13066|13078|13066|13074.2|13062.2|4
1635869960000|2021-11-02 16:19:20|13077.9|13065.9|13078|13066|13078|13066|13077.9|13065.9|3
1635869970000|2021-11-02 16:19:30|13079.1|13067.1|13080.5|13068.5|13080.5|13068.5|13079.1|13067.1|3
1635869980000|2021-11-02 16:19:40|13080.4|13068.4|13080.5|13068.5|13080.5|13068.5|13080.4|13068.4|1
1635869990000|2021-11-02 16:19:50|13081.6|13069.6|13081.6|13069.6|13082.6|13070.6|13080.5|13068.5|6
1635870000000|2021-11-02 16:20:00|13080.5|13068.5|13081.6|13069.6|13081.6|13069.6|13080.5|13068.5|2
1635870010000|2021-11-02 16:20:10|13080.5|13068.5|13081.6|13069.6|13081.6|13069.6|13080.5|13068.5|4
1635870020000|2021-11-02 16:20:20|13080.5|13068.5|13080.5|13068.5|13081.6|13069.6|13080.5|13068.5|1
1635870030000|2021-11-02 16:20:30|13081.7|13069.7|13082.9|13070.9|13082.9|13070.9|13080.5|13068.5|22
1635870040000|2021-11-02 16:20:40|13081.6|13069.6|13081.6|13069.6|13081.6|13069.6|13080.5|13068.5|16
1635870050000|2021-11-02 16:20:50|13082.9|13070.9|13082.9|13070.9|13082.9|13070.9|13082.9|13070.9|3
1635870060000|2021-11-02 16:21:00|13085.3|13073.3|13086.4|13074.4|13086.4|13074.4|13085.3|13073.3|8
1635870070000|2021-11-02 16:21:10|13085.3|13073.3|13082.8|13070.8|13085.4|13073.4|13082.8|13070.8|9
1635870080000|2021-11-02 16:21:20|13083.9|13071.9|13083.9|13071.9|13083.9|13071.9|13083.9|13071.9|2
1635870090000|2021-11-02 16:21:30|13082.8|13070.8|13082.8|13070.8|13082.8|13070.8|13082.6|13070.6|2
1635870100000|2021-11-02 16:21:40|13083.9|13071.9|13083.9|13071.9|13083.9|13071.9|13083.9|13071.9|1
1635870110000|2021-11-02 16:21:50|13085|13073|13085.1|13073.1|13085.1|13073.1|13085|13073|0
1635870120000|2021-11-02 16:22:00|13085.3|13073.3|13084|13072|13085.3|13073.3|13082.9|13070.9|4
1635870130000|2021-11-02 16:22:10|13082.9|13070.9|13084|13072|13084|13072|13082.9|13070.9|2
1635870140000|2021-11-02 16:22:20|13084.1|13072.1|13087.8|13075.8|13087.8|13075.8|13084.1|13072.1|11
1635870160000|2021-11-02 16:22:40|13082.9|13070.9|13082.9|13070.9|13082.9|13070.9|13080.5|13068.5|11
1635870170000|2021-11-02 16:22:50|13081.6|13069.6|13082.9|13070.9|13082.9|13070.9|13081.6|13069.6|0
1635870180000|2021-11-02 16:23:00|13080.5|13068.5|13080.5|13068.5|13082.9|13070.9|13080.5|13068.5|8
1635870190000|2021-11-02 16:23:10|13081.6|13069.6|13082.9|13070.9|13082.9|13070.9|13080.6|13068.6|13
1635870210000|2021-11-02 16:23:30|13085.4|13073.4|13085.3|13073.3|13085.5|13073.5|13085.3|13073.3|7
1635870220000|2021-11-02 16:23:40|13085.4|13073.4|13085.4|13073.4|13085.4|13073.4|13085.4|13073.4|5
1635870230000|2021-11-02 16:23:50|13085.3|13073.3|13082.8|13070.8|13085.3|13073.3|13082.8|13070.8|6
1635870240000|2021-11-02 16:24:00|13082.9|13070.9|13082.8|13070.8|13084|13072|13082.8|13070.8|10
1635870270000|2021-11-02 16:24:30|13085.3|13073.3|13088.9|13076.9|13088.9|13076.9|13085.3|13073.3|8
1635870280000|2021-11-02 16:24:40|13089|13077|13091.4|13079.4|13091.4|13079.4|13088.9|13076.9|0
1635870290000|2021-11-02 16:24:50|13091.3|13079.3|13085.3|13073.3|13091.3|13079.3|13085.3|13073.3|17
1635870300000|2021-11-02 16:25:00|13086.4|13074.4|13087.7|13075.7|13087.7|13075.7|13086.4|13074.4|3
1635870310000|2021-11-02 16:25:10|13087.8|13075.8|13087.8|13075.8|13087.9|13075.9|13085.5|13073.5|8
1635870330000|2021-11-02 16:25:30|13085.4|13073.4|13085.1|13073.1|13086.4|13074.4|13085.1|13073.1|30
1635870340000|2021-11-02 16:25:40|13082.8|13070.8|13082.8|13070.8|13082.8|13070.8|13082.7|13070.7|5
1635870350000|2021-11-02 16:25:50|13085.2|13073.2|13085.2|13073.2|13085.2|13073.2|13085.1|13073.1|3
1635870370000|2021-11-02 16:26:10|13083.9|13071.9|13083.9|13071.9|13083.9|13071.9|13083.9|13071.9|1
1635870400000|2021-11-02 16:26:40|||||||||1
1635870410000|2021-11-02 16:26:50|13082.8|13070.8|13082.8|13070.8|13083.9|13071.9|13082.8|13070.8|3
1635870420000|2021-11-02 16:27:00|13085.4|13073.4|13087.9|13075.9|13087.9|13075.9|13085.3|13073.3|8
1635870430000|2021-11-02 16:27:10|13087.8|13075.8|13087.8|13075.8|13087.8|13075.8|13087.8|13075.8|12
1635870440000|2021-11-02 16:27:20|13082.8|13070.8|13080.4|13068.4|13082.8|13070.8|13080.4|13068.4|15
1635870450000|2021-11-02 16:27:30|13080.3|13068.3|13075.4|13063.4|13080.3|13068.3|13075.4|13063.4|20
1635870460000|2021-11-02 16:27:40|13075.3|13063.3|13075.3|13063.3|13075.3|13063.3|13075.3|13063.3|7
1635870470000|2021-11-02 16:27:50|||||||||6
1635870480000|2021-11-02 16:28:00|13075.2|13063.2|13082.7|13070.7|13082.7|13070.7|13075.2|13063.2|21
1635870490000|2021-11-02 16:28:10|13082.8|13070.8|13082.8|13070.8|13085.3|13073.3|13082.8|13070.8|4
1635870500000|2021-11-02 16:28:20|13080.3|13068.3|13080.1|13068.1|13080.3|13068.3|13080.1|13068.1|12
1635870510000|2021-11-02 16:28:30|13080.2|13068.2|13083.7|13071.7|13083.8|13071.8|13080.2|13068.2|9
1635870520000|2021-11-02 16:28:40|13082.6|13070.6|13083.7|13071.7|13083.7|13071.7|13082.6|13070.6|2
1635870530000|2021-11-02 16:28:50|||||||||1
1635870540000|2021-11-02 16:29:00|13084.8|13072.8|13083.7|13071.7|13085|13073|13083.7|13071.7|2
1635870550000|2021-11-02 16:29:10|13084.8|13072.8|13081.4|13069.4|13084.8|13072.8|13081.4|13069.4|3
1635870560000|2021-11-02 16:29:20|13080.3|13068.3|13078.9|13066.9|13080.3|13068.3|13078.8|13066.8|5
1635870570000|2021-11-02 16:29:30|13078.8|13066.8|13078.9|13066.9|13078.9|13066.9|13078.8|13066.8|0
1635870580000|2021-11-02 16:29:40|13078.8|13066.8|13078.8|13066.8|13078.9|13066.9|13078.8|13066.8|4
1635870590000|2021-11-02 16:29:50|13080.1|13068.1|13082.7|13070.7|13082.7|13070.7|13080.1|13068.1|7
1635870600000|2021-11-02 16:30:00|13082.8|13070.8|13083.9|13071.9|13083.9|13071.9|13082.8|13070.8|2
1635870610000|2021-11-02 16:30:10|13085.1|13073.1|13085.1|13073.1|13086.3|13074.3|13085.1|13073.1|6
1635870620000|2021-11-02 16:30:20|13085|13073|13085.1|13073.1|13085.1|13073.1|13085|13073|2
1635870630000|2021-11-02 16:30:30|13085|13073|13082.7|13070.7|13085|13073|13082.7|13070.7|6
1635870640000|2021-11-02 16:30:40|13082.4|13070.4|13081.2|13069.2|13082.4|13070.4|13081.2|13069.2|1
1635870660000|2021-11-02 16:31:00|13082.6|13070.6|13081.4|13069.4|13082.6|13070.6|13081.4|13069.4|5
1635870670000|2021-11-02 16:31:10|13081.5|13069.5|13081.5|13069.5|13081.5|13069.5|13081.5|13069.5|1
1635870680000|2021-11-02 16:31:20|13080.3|13068.3|13080.2|13068.2|13080.3|13068.3|13080.2|13068.2|20
1635870690000|2021-11-02 16:31:30|13075.4|13063.4|13079|13067|13079|13067|13075.4|13063.4|8
1635870700000|2021-11-02 16:31:40|13077.8|13065.8|13077.9|13065.9|13080.3|13068.3|13077.8|13065.8|6
1635870710000|2021-11-02 16:31:50|13080.2|13068.2|13082.8|13070.8|13082.8|13070.8|13080.2|13068.2|6
1635870720000|2021-11-02 16:32:00|13081.6|13069.6|13081.6|13069.6|13081.6|13069.6|13081.6|13069.6|8
1635870730000|2021-11-02 16:32:10|13082.8|13070.8|13080.4|13068.4|13082.8|13070.8|13080.4|13068.4|7
1635870740000|2021-11-02 16:32:20|13080.5|13068.5|13082.8|13070.8|13082.8|13070.8|13080.5|13068.5|1
1635870760000|2021-11-02 16:32:40|||||||||8
1635870770000|2021-11-02 16:32:50|13081.7|13069.7|13080.4|13068.4|13081.7|13069.7|13080.4|13068.4|13
1635870780000|2021-11-02 16:33:00|13080.3|13068.3|13080.3|13068.3|13080.3|13068.3|13080.3|13068.3|10
1635870790000|2021-11-02 16:33:10|13077.8|13065.8|13077.8|13065.8|13080.2|13068.2|13077.8|13065.8|16
1635870800000|2021-11-02 16:33:20|13079|13067|13077.8|13065.8|13079|13067|13077.8|13065.8|6
1635870810000|2021-11-02 16:33:30|||||||||5
1635870830000|2021-11-02 16:33:50|13072.8|13060.8|13074|13062|13074.1|13062.1|13072.8|13060.8|9
1635870840000|2021-11-02 16:34:00|13072.8|13060.8|13072.8|13060.8|13074|13062|13072.8|13060.8|8
1635870850000|2021-11-02 16:34:10|||||||||7
1635870860000|2021-11-02 16:34:20|13074|13062|13075.3|13063.3|13075.3|13063.3|13074|13062|2
1635870870000|2021-11-02 16:34:30|13075.2|13063.2|13075.3|13063.3|13075.3|13063.3|13075.2|13063.2|9
1635870880000|2021-11-02 16:34:40|||||||||2
1635870890000|2021-11-02 16:34:50|||||||||4
1635870900000|2021-11-02 16:35:00|13075.5|13063.5|13077.8|13065.8|13077.8|13065.8|13075.5|13063.5|1
1635870910000|2021-11-02 16:35:10|13075.5|13063.5|13075.3|13063.3|13075.5|13063.5|13075.3|13063.3|14
1635870920000|2021-11-02 16:35:20|13070.5|13058.5|13070.5|13058.5|13070.5|13058.5|13070.5|13058.5|47
1635870930000|2021-11-02 16:35:30|13070.3|13058.3|13070.3|13058.3|13070.3|13058.3|13070.3|13058.3|4
1635870940000|2021-11-02 16:35:40|13068|13056|13068|13056|13068|13056|13068|13056|16
1635870950000|2021-11-02 16:35:50|13067.8|13055.8|13066.7|13054.7|13067.8|13055.8|13066.7|13054.7|17
1635870960000|2021-11-02 16:36:00|13067.8|13055.8|13067.8|13055.8|13067.8|13055.8|13067.8|13055.8|2
1635870970000|2021-11-02 16:36:10|13070.3|13058.3|13070.3|13058.3|13070.3|13058.3|13070.3|13058.3|2
1635870980000|2021-11-02 16:36:20|13070.5|13058.5|13069.2|13057.2|13070.5|13058.5|13069.1|13057.1|1
1635870990000|2021-11-02 16:36:30|13069.1|13057.1|13068|13056|13069.1|13057.1|13068|13056|3
1635871000000|2021-11-02 16:36:40|13067.8|13055.8|13066.7|13054.7|13067.8|13055.8|13066.7|13054.7|1
1635871010000|2021-11-02 16:36:50|13065.3|13053.3|13064.1|13052.1|13065.3|13053.3|13063.1|13051.1|5
1635871020000|2021-11-02 16:37:00|13062.8|13050.8|13060.5|13048.5|13062.8|13050.8|13060.3|13048.3|19
1635871030000|2021-11-02 16:37:10|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|1
1635871040000|2021-11-02 16:37:20|13064|13052|13064|13052|13064|13052|13062.9|13050.9|3
1635871050000|2021-11-02 16:37:30|13065.2|13053.2|13062.7|13050.7|13065.2|13053.2|13062.7|13050.7|3
1635871070000|2021-11-02 16:37:50|13065.2|13053.2|13065.2|13053.2|13065.2|13053.2|13065.2|13053.2|5
1635871080000|2021-11-02 16:38:00|13066.4|13054.4|13066.5|13054.5|13066.5|13054.5|13066.4|13054.4|5
1635871090000|2021-11-02 16:38:10|13067.9|13055.9|13067.9|13055.9|13067.9|13055.9|13067.9|13055.9|0
1635871100000|2021-11-02 16:38:20|13067.7|13055.7|13067.9|13055.9|13067.9|13055.9|13067.7|13055.7|2
1635871120000|2021-11-02 16:38:40|13070.4|13058.4|13070.4|13058.4|13070.4|13058.4|13070.4|13058.4|3
1635871140000|2021-11-02 16:39:00|13070.5|13058.5|13070.5|13058.5|13070.5|13058.5|13070.5|13058.5|16
1635871150000|2021-11-02 16:39:10|13068|13056|13068|13056|13068|13056|13068|13056|5
1635871160000|2021-11-02 16:39:20|13069.2|13057.2|13069.2|13057.2|13070.4|13058.4|13066.7|13054.7|11
1635871170000|2021-11-02 16:39:30|13068.1|13056.1|13068|13056|13068.1|13056.1|13068|13056|0
1635871180000|2021-11-02 16:39:40|||||||||20
1635871190000|2021-11-02 16:39:50|13069.1|13057.1|13066.7|13054.7|13069.1|13057.1|13066.7|13054.7|6
1635871200000|2021-11-02 16:40:00|13067.9|13055.9|13065.4|13053.4|13067.9|13055.9|13065.4|13053.4|6
1635871210000|2021-11-02 16:40:10|||||||||7
1635871220000|2021-11-02 16:40:20|13067.9|13055.9|13068|13056|13068|13056|13067.9|13055.9|7
1635871230000|2021-11-02 16:40:30|||||||||2
1635871240000|2021-11-02 16:40:40|13067.9|13055.9|13066.7|13054.7|13067.9|13055.9|13066.7|13054.7|4
1635871250000|2021-11-02 16:40:50|13066.5|13054.5|13065.4|13053.4|13066.5|13054.5|13065.4|13053.4|1
1635871260000|2021-11-02 16:41:00|13066.7|13054.7|13066.7|13054.7|13066.7|13054.7|13066.7|13054.7|6
1635871270000|2021-11-02 16:41:10|13067.9|13055.9|13066.6|13054.6|13067.9|13055.9|13065.5|13053.5|4
1635871280000|2021-11-02 16:41:20|13066.7|13054.7|13067.9|13055.9|13067.9|13055.9|13066.7|13054.7|2
1635871300000|2021-11-02 16:41:40|13068|13056|13065.4|13053.4|13068|13056|13065.4|13053.4|3
1635871310000|2021-11-02 16:41:50|||||||||5
1635871320000|2021-11-02 16:42:00|13064|13052|13060.5|13048.5|13064.1|13052.1|13060.5|13048.5|18
1635871330000|2021-11-02 16:42:10|13059.2|13047.2|13059.2|13047.2|13060.4|13048.4|13058|13046|13
1635871340000|2021-11-02 16:42:20|13060.4|13048.4|13060.4|13048.4|13060.4|13048.4|13060.4|13048.4|0
1635871360000|2021-11-02 16:42:40|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|13062.7|13050.7|7
1635871370000|2021-11-02 16:42:50|13062.9|13050.9|13060.4|13048.4|13062.9|13050.9|13060.4|13048.4|3
1635871380000|2021-11-02 16:43:00|13060.5|13048.5|13060.5|13048.5|13060.5|13048.5|13060.5|13048.5|1
1635871390000|2021-11-02 16:43:10|||||||||5
1635871400000|2021-11-02 16:43:20|13060.4|13048.4|13057.8|13045.8|13060.4|13048.4|13057.8|13045.8|7
1635871410000|2021-11-02 16:43:30|13055.3|13043.3|13054|13042|13055.3|13043.3|13054|13042|15
1635871420000|2021-11-02 16:43:40|13055.3|13043.3|13058.8|13046.8|13060.2|13048.2|13055.3|13043.3|9
1635871430000|2021-11-02 16:43:50|13057.7|13045.7|13058.8|13046.8|13058.8|13046.8|13057.7|13045.7|1
1635871440000|2021-11-02 16:44:00|13060|13048|13059.9|13047.9|13060|13048|13057.5|13045.5|63
1635871460000|2021-11-02 16:44:20|13062.3|13050.3|13061.3|13049.3|13064.9|13052.9|13061.3|13049.3|15
1635871470000|2021-11-02 16:44:30|13060.1|13048.1|13060.1|13048.1|13060.1|13048.1|13060.1|13048.1|0
1635871480000|2021-11-02 16:44:40|13057.6|13045.6|13057.7|13045.7|13057.7|13045.7|13057.6|13045.6|6
1635871490000|2021-11-02 16:44:50|13058.8|13046.8|13056.3|13044.3|13058.8|13046.8|13055.1|13043.1|6
1635871500000|2021-11-02 16:45:00|13053.7|13041.7|13052.4|13040.4|13055.1|13043.1|13052.4|13040.4|18
1635871510000|2021-11-02 16:45:10|13053.6|13041.6|13053.6|13041.6|13053.6|13041.6|13053.6|13041.6|4
1635871520000|2021-11-02 16:45:20|13056.1|13044.1|13056.1|13044.1|13056.2|13044.2|13056.1|13044.1|17
1635871530000|2021-11-02 16:45:30|13054.8|13042.8|13054.9|13042.9|13054.9|13042.9|13052.6|13040.6|3
1635871540000|2021-11-02 16:45:40|13055.1|13043.1|13057.4|13045.4|13057.4|13045.4|13055.1|13043.1|8
1635871550000|2021-11-02 16:45:50|13057.6|13045.6|13058.8|13046.8|13060.1|13048.1|13057.6|13045.6|3
1635871560000|2021-11-02 16:46:00|13060.1|13048.1|13060.1|13048.1|13060.1|13048.1|13060.1|13048.1|0
1635871570000|2021-11-02 16:46:10|13061.3|13049.3|13063.8|13051.8|13063.8|13051.8|13061.3|13049.3|3
1635871580000|2021-11-02 16:46:20|13064.9|13052.9|13067.4|13055.4|13067.4|13055.4|13064.9|13052.9|10
1635871590000|2021-11-02 16:46:30|13065.1|13053.1|13062.4|13050.4|13066.3|13054.3|13062.4|13050.4|14
1635871600000|2021-11-02 16:46:40|13059.9|13047.9|13062.3|13050.3|13062.3|13050.3|13059.9|13047.9|3
1635871610000|2021-11-02 16:46:50|13062.5|13050.5|13062.6|13050.6|13064.8|13052.8|13062.5|13050.5|7
1635871620000|2021-11-02 16:47:00|||||||||3
1635871630000|2021-11-02 16:47:10|13066.3|13054.3|13067.5|13055.5|13067.6|13055.6|13065.2|13053.2|11
1635871640000|2021-11-02 16:47:20|13065.2|13053.2|13063.8|13051.8|13065.2|13053.2|13062.7|13050.7|7
1635871650000|2021-11-02 16:47:30|13063.9|13051.9|13062.6|13050.6|13063.9|13051.9|13062.6|13050.6|0
1635871660000|2021-11-02 16:47:40|13062.5|13050.5|13061.3|13049.3|13062.5|13050.5|13060.1|13048.1|4
1635871670000|2021-11-02 16:47:50|13060.2|13048.2|13061.3|13049.3|13061.3|13049.3|13060.2|13048.2|1
1635871680000|2021-11-02 16:48:00|13060.1|13048.1|13060.2|13048.2|13060.2|13048.2|13060.1|13048.1|0
1635871690000|2021-11-02 16:48:10|13061.3|13049.3|13061.3|13049.3|13061.3|13049.3|13061.3|13049.3|1
1635871700000|2021-11-02 16:48:20|||||||||2
1635871710000|2021-11-02 16:48:30|13060.2|13048.2|13060.2|13048.2|13061.3|13049.3|13060.1|13048.1|4
1635871720000|2021-11-02 16:48:40|13060.1|13048.1|13060.1|13048.1|13060.1|13048.1|13060.1|13048.1|0
1635871730000|2021-11-02 16:48:50|13058.8|13046.8|13058.8|13046.8|13058.8|13046.8|13057.7|13045.7|2
1635871740000|2021-11-02 16:49:00|13060|13048|13062.6|13050.6|13062.6|13050.6|13060|13048|8
1635871750000|2021-11-02 16:49:10|13063.8|13051.8|13062.6|13050.6|13063.8|13051.8|13062.6|13050.6|0
1635871760000|2021-11-02 16:49:20|13061.3|13049.3|13061.3|13049.3|13061.3|13049.3|13061.3|13049.3|4
1635871770000|2021-11-02 16:49:30|13061.4|13049.4|13061.4|13049.4|13061.4|13049.4|13061.4|13049.4|3
1635871780000|2021-11-02 16:49:40|13061.3|13049.3|13062.7|13050.7|13062.7|13050.7|13061.3|13049.3|1
1635871790000|2021-11-02 16:49:50|13065.2|13053.2|13065.2|13053.2|13065.2|13053.2|13065.2|13053.2|6
1635871800000|2021-11-02 16:50:00|13064.1|13052.1|13064.1|13052.1|13065.4|13053.4|13064.1|13052.1|28
1635871810000|2021-11-02 16:50:10|13066.4|13054.4|13063.9|13051.9|13066.4|13054.4|13063.9|13051.9|6
1635871820000|2021-11-02 16:50:20|13065.1|13053.1|13062.7|13050.7|13065.1|13053.1|13062.7|13050.7|3
1635871830000|2021-11-02 16:50:30|13062.8|13050.8|13062.8|13050.8|13062.8|13050.8|13062.8|13050.8|0
1635871840000|2021-11-02 16:50:40|13070.3|13058.3|13067.9|13055.9|13070.3|13058.3|13067.9|13055.9|3
1635871850000|2021-11-02 16:50:50|||||||||2
1635871860000|2021-11-02 16:51:00|13068|13056|13068|13056|13068|13056|13068|13056|1
1635871870000|2021-11-02 16:51:10|13067.9|13055.9|13068|13056|13068|13056|13067.9|13055.9|0
1635871880000|2021-11-02 16:51:20|13069.2|13057.2|13070.3|13058.3|13070.3|13058.3|13069.2|13057.2|11
1635871890000|2021-11-02 16:51:30|13069.1|13057.1|13070.3|13058.3|13070.3|13058.3|13069.1|13057.1|3
1635871900000|2021-11-02 16:51:40|13070.4|13058.4|13071.6|13059.6|13072.9|13060.9|13070.4|13058.4|6
1635871910000|2021-11-02 16:51:50|13072.8|13060.8|13070.4|13058.4|13072.9|13060.9|13069.3|13057.3|33
1635871920000|2021-11-02 16:52:00|13069.3|13057.3|13069.3|13057.3|13069.3|13057.3|13069.3|13057.3|2
1635871930000|2021-11-02 16:52:10|13070.4|13058.4|13070.4|13058.4|13070.4|13058.4|13069.3|13057.3|1
1635871940000|2021-11-02 16:52:20|13069.2|13057.2|13069.3|13057.3|13069.3|13057.3|13069.2|13057.2|4
1635871950000|2021-11-02 16:52:30|||||||||3
1635871960000|2021-11-02 16:52:40|13068.2|13056.2|13069.3|13057.3|13069.3|13057.3|13068.2|13056.2|2
1635871980000|2021-11-02 16:53:00|13069.2|13057.2|13070.4|13058.4|13070.4|13058.4|13069.2|13057.2|2
1635871990000|2021-11-02 16:53:10|13069.3|13057.3|13070.4|13058.4|13070.4|13058.4|13069.3|13057.3|1
1635872010000|2021-11-02 16:53:30|||||||||1
1635872020000|2021-11-02 16:53:40|13070.6|13058.6|13071.8|13059.8|13072.9|13060.9|13070.6|13058.6|6
1635872030000|2021-11-02 16:53:50|13076.5|13064.5|13074.1|13062.1|13076.5|13064.5|13074.1|13062.1|30
1635872040000|2021-11-02 16:54:00|13075.3|13063.3|13075.3|13063.3|13075.3|13063.3|13075.3|13063.3|0
1635872050000|2021-11-02 16:54:10|13074.2|13062.2|13074.1|13062.1|13074.2|13062.2|13072.8|13060.8|11
1635872060000|2021-11-02 16:54:20|13075.3|13063.3|13075.3|13063.3|13075.3|13063.3|13075.3|13063.3|3
1635872070000|2021-11-02 16:54:30|13077.9|13065.9|13078|13066|13078|13066|13077.9|13065.9|7
1635872080000|2021-11-02 16:54:40|13077.8|13065.8|13076.7|13064.7|13077.8|13065.8|13076.7|13064.7|8
1635872090000|2021-11-02 16:54:50|13075.6|13063.6|13077.8|13065.8|13077.8|13065.8|13075.6|13063.6|4
1635872100000|2021-11-02 16:55:00|13078|13066|13078|13066|13078|13066|13078|13066|0
1635872110000|2021-11-02 16:55:10|13077.8|13065.8|13077.8|13065.8|13077.8|13065.8|13076.6|13064.6|1
1635872120000|2021-11-02 16:55:20|13076.6|13064.6|13076.6|13064.6|13076.6|13064.6|13076.6|13064.6|1
1635872130000|2021-11-02 16:55:30|||||||||1
1635872140000|2021-11-02 16:55:40|13077.8|13065.8|13076.6|13064.6|13077.8|13065.8|13076.6|13064.6|4
1635872150000|2021-11-02 16:55:50|13075.5|13063.5|13076.6|13064.6|13076.6|13064.6|13075.5|13063.5|6
1635872160000|2021-11-02 16:56:00|13075.5|13063.5|13075.5|13063.5|13075.5|13063.5|13075.5|13063.5|1
1635872170000|2021-11-02 16:56:10|13076.6|13064.6|13076.6|13064.6|13077.8|13065.8|13076.6|13064.6|1
1635872180000|2021-11-02 16:56:20|13075.5|13063.5|13076.6|13064.6|13076.6|13064.6|13075.5|13063.5|3
1635872190000|2021-11-02 16:56:30|13075.5|13063.5|13075.5|13063.5|13075.5|13063.5|13075.5|13063.5|10
1635872200000|2021-11-02 16:56:40|13076.6|13064.6|13075.5|13063.5|13076.6|13064.6|13075.5|13063.5|1
1635872220000|2021-11-02 16:57:00|13075.4|13063.4|13075.4|13063.4|13075.4|13063.4|13075.4|13063.4|0
1635872230000|2021-11-02 16:57:10|13077.9|13065.9|13076.6|13064.6|13077.9|13065.9|13076.6|13064.6|12
1635872240000|2021-11-02 16:57:20|||||||||2
1635872250000|2021-11-02 16:57:30|13077.9|13065.9|13077.9|13065.9|13077.9|13065.9|13077.9|13065.9|0
1635872260000|2021-11-02 16:57:40|13076.6|13064.6|13076.6|13064.6|13077.9|13065.9|13076.6|13064.6|6
1635872270000|2021-11-02 16:57:50|13075.5|13063.5|13075.5|13063.5|13075.5|13063.5|13075.5|13063.5|8
1635872280000|2021-11-02 16:58:00|13077.9|13065.9|13075.4|13063.4|13077.9|13065.9|13075.4|13063.4|5
1635872290000|2021-11-02 16:58:10|13074.1|13062.1|13075.5|13063.5|13076.5|13064.5|13074.1|13062.1|16
1635872300000|2021-11-02 16:58:20|13075.4|13063.4|13074.1|13062.1|13075.4|13063.4|13074.1|13062.1|4
1635872310000|2021-11-02 16:58:30|13073|13061|13074.1|13062.1|13074.1|13062.1|13073|13061|1
1635872320000|2021-11-02 16:58:40|13074.2|13062.2|13075.4|13063.4|13075.4|13063.4|13074.2|13062.2|0
1635872330000|2021-11-02 16:58:50|13077.7|13065.7|13080.1|13068.1|13080.1|13068.1|13077.7|13065.7|33
1635872340000|2021-11-02 16:59:00|13078.9|13066.9|13078.9|13066.9|13078.9|13066.9|13078.9|13066.9|3
1635872350000|2021-11-02 16:59:10|||||||||3
1635872370000|2021-11-02 16:59:30|13080|13068|13078.9|13066.9|13080|13068|13078.9|13066.9|0
1635872390000|2021-11-02 16:59:50|13080|13068|13083.9|13071.9|13083.9|13071.9|13080|13068|15
1635872400000|2021-11-02 17:00:00|13085.1|13073.1|13082.9|13070.9|13085.1|13073.1|13082.9|13070.9|12
1635872410000|2021-11-02 17:00:10|||||||||3
1635872420000|2021-11-02 17:00:20|13081.6|13069.6|13081.6|13069.6|13081.6|13069.6|13081.6|13069.6|2
1635872430000|2021-11-02 17:00:30|13080.4|13068.4|13080.4|13068.4|13080.4|13068.4|13080.4|13068.4|1
1635872440000|2021-11-02 17:00:40|||||||||1
1635872450000|2021-11-02 17:00:50|13081.5|13069.5|13082.8|13070.8|13082.8|13070.8|13081.5|13069.5|24
1635872460000|2021-11-02 17:01:00|||||||||1
1635872480000|2021-11-02 17:01:20|13082.6|13070.6|13082.8|13070.8|13082.8|13070.8|13082.6|13070.6|0
1635872500000|2021-11-02 17:01:40|13085.1|13073.1|13085.2|13073.2|13085.2|13073.2|13085.1|13073.1|9
1635872510000|2021-11-02 17:01:50|13087.4|13075.4|13085.2|13073.2|13087.4|13075.4|13085.2|13073.2|18
1635872520000|2021-11-02 17:02:00|13082.7|13070.7|13085.2|13073.2|13085.2|13073.2|13082.7|13070.7|13
1635872540000|2021-11-02 17:02:20|13083.8|13071.8|13082.8|13070.8|13083.8|13071.8|13082.8|13070.8|1
1635872550000|2021-11-02 17:02:30|13082.7|13070.7|13081.4|13069.4|13082.7|13070.7|13081.4|13069.4|4
1635872560000|2021-11-02 17:02:40|13082.7|13070.7|13082.7|13070.7|13082.7|13070.7|13082.7|13070.7|0
1635872570000|2021-11-02 17:02:50|13085.2|13073.2|13085.2|13073.2|13085.2|13073.2|13085.2|13073.2|4
1635872580000|2021-11-02 17:03:00|13083.9|13071.9|13085.2|13073.2|13085.2|13073.2|13083.9|13071.9|5
1635872590000|2021-11-02 17:03:10|13085|13073|13083.8|13071.8|13085|13073|13083.8|13071.8|5
1635872600000|2021-11-02 17:03:20|13080.3|13068.3|13080.3|13068.3|13080.3|13068.3|13080.3|13068.3|17
1635872610000|2021-11-02 17:03:30|13081.4|13069.4|13080.2|13068.2|13081.4|13069.4|13080.2|13068.2|2
1635872620000|2021-11-02 17:03:40|13077.8|13065.8|13076.5|13064.5|13077.8|13065.8|13075.4|13063.4|6
1635872630000|2021-11-02 17:03:50|13077.7|13065.7|13077.7|13065.7|13077.7|13065.7|13077.7|13065.7|0
1635872640000|2021-11-02 17:04:00|13079|13067|13080.3|13068.3|13080.3|13068.3|13078.9|13066.9|2
1635872650000|2021-11-02 17:04:10|13082.7|13070.7|13084|13072|13085.2|13073.2|13082.7|13070.7|8
1635872660000|2021-11-02 17:04:20|13085.2|13073.2|13085.2|13073.2|13085.2|13073.2|13085.2|13073.2|3
1635872670000|2021-11-02 17:04:30|13084|13072|13082.8|13070.8|13084|13072|13082.8|13070.8|11
1635872680000|2021-11-02 17:04:40|13085.2|13073.2|13083.9|13071.9|13085.2|13073.2|13083.9|13071.9|6
1635872690000|2021-11-02 17:04:50|13084|13072|13084|13072|13084|13072|13084|13072|2
1635872700000|2021-11-02 17:05:00|13082.9|13070.9|13082.8|13070.8|13082.9|13070.9|13082.8|13070.8|1
1635872710000|2021-11-02 17:05:10|13084|13072|13084|13072|13084|13072|13084|13072|1
1635872720000|2021-11-02 17:05:20|13085.2|13073.2|13085.2|13073.2|13087.4|13075.4|13085.2|13073.2|15
1635872730000|2021-11-02 17:05:30|13085.1|13073.1|13085.1|13073.1|13086.3|13074.3|13085.1|13073.1|5
1635872740000|2021-11-02 17:05:40|13085.2|13073.2|13085.1|13073.1|13086.3|13074.3|13085.1|13073.1|3
1635872750000|2021-11-02 17:05:50|13084.9|13072.9|13083.7|13071.7|13084.9|13072.9|13083.7|13071.7|2
1635872760000|2021-11-02 17:06:00|13082.6|13070.6|13079.9|13067.9|13084.9|13072.9|13079.9|13067.9|3
1635872770000|2021-11-02 17:06:10|13080.1|13068.1|13079.9|13067.9|13080.1|13068.1|13079.9|13067.9|1
1635872790000|2021-11-02 17:06:30|13078.8|13066.8|13078.8|13066.8|13079.9|13067.9|13078.8|13066.8|2
1635872800000|2021-11-02 17:06:40|13077.7|13065.7|13077.7|13065.7|13077.7|13065.7|13077.7|13065.7|4
1635872810000|2021-11-02 17:06:50|13078.8|13066.8|13082.6|13070.6|13082.6|13070.6|13078.8|13066.8|26
1635872820000|2021-11-02 17:07:00|13081.4|13069.4|13081.3|13069.3|13082.6|13070.6|13081.3|13069.3|1
1635872830000|2021-11-02 17:07:10|13082.5|13070.5|13082.5|13070.5|13082.5|13070.5|13082.5|13070.5|1
1635872840000|2021-11-02 17:07:20|13082.3|13070.3|13080.1|13068.1|13082.3|13070.3|13080.1|13068.1|3
1635872850000|2021-11-02 17:07:30|13080|13068|13081.2|13069.2|13081.2|13069.2|13080|13068|3
1635872870000|2021-11-02 17:07:50|13080.1|13068.1|13080.1|13068.1|13081.2|13069.2|13080.1|13068.1|1
1635872880000|2021-11-02 17:08:00|13080.2|13068.2|13081.6|13069.6|13081.6|13069.6|13080.2|13068.2|5
1635872900000|2021-11-02 17:08:20|13081.4|13069.4|13082.8|13070.8|13082.9|13070.9|13081.4|13069.4|0
1635872910000|2021-11-02 17:08:30|13081.6|13069.6|13082.8|13070.8|13082.8|13070.8|13081.6|13069.6|2
1635872920000|2021-11-02 17:08:40|13082.7|13070.7|13085.2|13073.2|13085.2|13073.2|13082.7|13070.7|1
1635872930000|2021-11-02 17:08:50|13083.9|13071.9|13085.1|13073.1|13085.2|13073.2|13083.9|13071.9|8
1635872940000|2021-11-02 17:09:00|||||||||2
1635872950000|2021-11-02 17:09:10|13085.2|13073.2|13087.5|13075.5|13087.5|13075.5|13085.2|13073.2|24
1635872960000|2021-11-02 17:09:20|13087.4|13075.4|13086.2|13074.2|13087.5|13075.5|13086.2|13074.2|4
1635872970000|2021-11-02 17:09:30|13085.1|13073.1|13085|13073|13085.1|13073.1|13085|13073|0
1635872980000|2021-11-02 17:09:40|13084.9|13072.9|13083.7|13071.7|13084.9|13072.9|13083.7|13071.7|1
1635872990000|2021-11-02 17:09:50|13082.5|13070.5|13085|13073|13085|13073|13082.5|13070.5|12
1635873000000|2021-11-02 17:10:00|13085.1|13073.1|13087.5|13075.5|13087.5|13075.5|13085.1|13073.1|3
1635873010000|2021-11-02 17:10:10|||||||||2
1635873020000|2021-11-02 17:10:20|||||||||1
1635873040000|2021-11-02 17:10:40|13088.7|13076.7|13088.7|13076.7|13090|13078|13088.7|13076.7|7
1635873050000|2021-11-02 17:10:50|13090|13078|13088.7|13076.7|13090|13078|13088.7|13076.7|3
1635873060000|2021-11-02 17:11:00|13087.6|13075.6|13090.1|13078.1|13090.1|13078.1|13087.6|13075.6|0
1635873070000|2021-11-02 17:11:10|||||||||6
1635873090000|2021-11-02 17:11:30|13087.7|13075.7|13087.7|13075.7|13087.7|13075.7|13087.7|13075.7|1
1635873100000|2021-11-02 17:11:40|13086.5|13074.5|13087.7|13075.7|13087.7|13075.7|13086.5|13074.5|1
1635873110000|2021-11-02 17:11:50|13087.8|13075.8|13089|13077|13089|13077|13087.8|13075.8|4
1635873120000|2021-11-02 17:12:00|13090.1|13078.1|13090.2|13078.2|13090.2|13078.2|13090.1|13078.1|3
1635873150000|2021-11-02 17:12:30|13082.9|13070.9|13082.9|13070.9|13084.2|13072.2|13082.9|13070.9|70
1635873170000|2021-11-02 17:12:50|13082.8|13070.8|13080.4|13068.4|13082.8|13070.8|13080.4|13068.4|2
1635873180000|2021-11-02 17:13:00|13080.6|13068.6|13080.3|13068.3|13080.6|13068.6|13080.3|13068.3|0
1635873190000|2021-11-02 17:13:10|13080.2|13068.2|13077.7|13065.7|13080.2|13068.2|13077.7|13065.7|3
1635873200000|2021-11-02 17:13:20|13079.1|13067.1|13077.8|13065.8|13079.1|13067.1|13077.8|13065.8|1
1635873210000|2021-11-02 17:13:30|13077.7|13065.7|13077.7|13065.7|13077.7|13065.7|13077.7|13065.7|0
1635873240000|2021-11-02 17:14:00|13075.3|13063.3|13075.3|13063.3|13076.5|13064.5|13075.3|13063.3|3
1635873260000|2021-11-02 17:14:20|13076.5|13064.5|13075.3|13063.3|13076.5|13064.5|13075.3|13063.3|5
1635873270000|2021-11-02 17:14:30|13077.7|13065.7|13077.7|13065.7|13077.7|13065.7|13077.7|13065.7|1
1635873290000|2021-11-02 17:14:50|13077.8|13065.8|13077.8|13065.8|13077.8|13065.8|13077.8|13065.8|0
1635873300000|2021-11-02 17:15:00|13077.7|13065.7|13077.8|13065.8|13077.8|13065.8|13077.7|13065.7|3
1635873310000|2021-11-02 17:15:10|13078|13066|13078|13066|13078|13066|13078|13066|0
1635873320000|2021-11-02 17:15:20|||||||||9
1635873330000|2021-11-02 17:15:30|13078.1|13066.1|13078.1|13066.1|13080.5|13068.5|13078.1|13066.1|27
1635873340000|2021-11-02 17:15:40|13076.9|13064.9|13076.8|13064.8|13076.9|13064.9|13076.8|13064.8|2
1635873350000|2021-11-02 17:15:50|13075.6|13063.6|13075.6|13063.6|13075.6|13063.6|13075.6|13063.6|1
1635873360000|2021-11-02 17:16:00|||||||||3
1635873370000|2021-11-02 17:16:10|13076.7|13064.7|13073.2|13061.2|13076.7|13064.7|13073.2|13061.2|19
1635873380000|2021-11-02 17:16:20|13073.1|13061.1|13073.1|13061.1|13073.1|13061.1|13070.7|13058.7|16
1635873390000|2021-11-02 17:16:30|13074.2|13062.2|13074.4|13062.4|13075.6|13063.6|13074.2|13062.2|13
1635873400000|2021-11-02 17:16:40|13075.6|13063.6|13075.6|13063.6|13075.6|13063.6|13075.6|13063.6|0
1635873410000|2021-11-02 17:16:50|13075.7|13063.7|13078.1|13066.1|13078.1|13066.1|13075.7|13063.7|1
1635873420000|2021-11-02 17:17:00|13078|13066|13078|13066|13078|13066|13078|13066|0
1635873430000|2021-11-02 17:17:10|||||||||7
1635873440000|2021-11-02 17:17:20|13080.5|13068.5|13080.5|13068.5|13080.5|13068.5|13080.5|13068.5|8
1635873450000|2021-11-02 17:17:30|13080.6|13068.6|13082.9|13070.9|13082.9|13070.9|13080.6|13068.6|21
1635873460000|2021-11-02 17:17:40|13085.4|13073.4|13085.4|13073.4|13085.4|13073.4|13085.4|13073.4|6
1635873470000|2021-11-02 17:17:50|13087.9|13075.9|13090.1|13078.1|13090.1|13078.1|13087.9|13075.9|7
1635873480000|2021-11-02 17:18:00|13090.2|13078.2|13090.4|13078.4|13091.5|13079.5|13090.2|13078.2|12
1635873500000|2021-11-02 17:18:20|13090.2|13078.2|13087.9|13075.9|13090.2|13078.2|13087.9|13075.9|10
1635873510000|2021-11-02 17:18:30|13086.7|13074.7|13086.7|13074.7|13086.7|13074.7|13086.6|13074.6|1
1635873520000|2021-11-02 17:18:40|13086.6|13074.6|13085.5|13073.5|13086.6|13074.6|13085.4|13073.4|11
1635873530000|2021-11-02 17:18:50|13084.2|13072.2|13083|13071|13084.2|13072.2|13083|13071|5
1635873550000|2021-11-02 17:19:10|13082.9|13070.9|13082.9|13070.9|13084|13072|13082.9|13070.9|2
1635873560000|2021-11-02 17:19:20|13082.8|13070.8|13082.8|13070.8|13082.8|13070.8|13082.8|13070.8|0
1635873570000|2021-11-02 17:19:30|13080.5|13068.5|13079.2|13067.2|13080.5|13068.5|13079.2|13067.2|11
1635873580000|2021-11-02 17:19:40|13078.1|13066.1|13078.1|13066.1|13078.1|13066.1|13078.1|13066.1|0
1635873600000|2021-11-02 17:20:00|13076.8|13064.8|13078|13066|13078|13066|13076.8|13064.8|11
1635873610000|2021-11-02 17:20:10|13079.2|13067.2|13079.2|13067.2|13079.2|13067.2|13078.1|13066.1|8
1635873620000|2021-11-02 17:20:20|13083|13071|13080.6|13068.6|13083|13071|13080.6|13068.6|18
1635873630000|2021-11-02 17:20:30|13079.4|13067.4|13079.2|13067.2|13079.4|13067.4|13078.1|13066.1|6
1635873640000|2021-11-02 17:20:40|13078.1|13066.1|13078.1|13066.1|13078.1|13066.1|13078.1|13066.1|1
1635873650000|2021-11-02 17:20:50|||||||||1
1635873660000|2021-11-02 17:21:00|||||||||5
1635873670000|2021-11-02 17:21:10|13078|13066|13078|13066|13078|13066|13078|13066|1
1635873680000|2021-11-02 17:21:20|13078.1|13066.1|13080.5|13068.5|13080.5|13068.5|13078.1|13066.1|3
1635873690000|2021-11-02 17:21:30|13081.7|13069.7|13081.7|13069.7|13081.7|13069.7|13081.7|13069.7|3
1635873700000|2021-11-02 17:21:40|13083|13071|13081.7|13069.7|13083|13071|13081.7|13069.7|0
1635873710000|2021-11-02 17:21:50|13083|13071|13083|13071|13083|13071|13081.9|13069.9|0
1635873720000|2021-11-02 17:22:00|13081.9|13069.9|13081.7|13069.7|13081.9|13069.9|13081.7|13069.7|0
1635873740000|2021-11-02 17:22:20|13082.9|13070.9|13080.6|13068.6|13082.9|13070.9|13080.6|13068.6|5
1635873760000|2021-11-02 17:22:40|||||||||4
1635873770000|2021-11-02 17:22:50|13080.5|13068.5|13079.3|13067.3|13080.5|13068.5|13079.3|13067.3|1
1635873780000|2021-11-02 17:23:00|13080.4|13068.4|13078.1|13066.1|13080.4|13068.4|13078.1|13066.1|14
1635873790000|2021-11-02 17:23:10|13078|13066|13078|13066|13078|13066|13078|13066|1
1635873800000|2021-11-02 17:23:20|13074.3|13062.3|13074.3|13062.3|13074.3|13062.3|13073|13061|21
1635873810000|2021-11-02 17:23:30|13073.1|13061.1|13070.6|13058.6|13074.3|13062.3|13070.6|13058.6|21
1635873820000|2021-11-02 17:23:40|13070.5|13058.5|13068|13056|13070.5|13058.5|13068|13056|9
1635873830000|2021-11-02 17:23:50|13065.5|13053.5|13065.5|13053.5|13065.5|13053.5|13065.5|13053.5|10
1635873850000|2021-11-02 17:24:10|||||||||6
1635873860000|2021-11-02 17:24:20|13063.1|13051.1|13063|13051|13063.1|13051.1|13063|13051|3
1635873870000|2021-11-02 17:24:30|13065.5|13053.5|13064.4|13052.4|13065.5|13053.5|13064.4|13052.4|7
1635873880000|2021-11-02 17:24:40|13065.5|13053.5|13065.5|13053.5|13065.5|13053.5|13065.5|13053.5|0
1635873890000|2021-11-02 17:24:50|13065.7|13053.7|13063.1|13051.1|13066.9|13054.9|13063.1|13051.1|6
1635873900000|2021-11-02 17:25:00|13060.7|13048.7|13060.7|13048.7|13060.7|13048.7|13060.7|13048.7|10
1635873910000|2021-11-02 17:25:10|13060.6|13048.6|13060.6|13048.6|13060.6|13048.6|13060.6|13048.6|0
1635873920000|2021-11-02 17:25:20|||||||||7
1635873930000|2021-11-02 17:25:30|13060.7|13048.7|13063.1|13051.1|13063.1|13051.1|13060.7|13048.7|5
1635873940000|2021-11-02 17:25:40|13064.4|13052.4|13065.5|13053.5|13065.5|13053.5|13064.4|13052.4|6
1635873950000|2021-11-02 17:25:50|||||||||2
1635873960000|2021-11-02 17:26:00|13064.3|13052.3|13063.1|13051.1|13065.5|13053.5|13063.1|13051.1|7
1635873970000|2021-11-02 17:26:10|13064.4|13052.4|13063.1|13051.1|13064.4|13052.4|13063.1|13051.1|5
1635873980000|2021-11-02 17:26:20|||||||||3
1635873990000|2021-11-02 17:26:30|13062|13050|13062|13050|13062|13050|13062|13050|2
1635874000000|2021-11-02 17:26:40|13063.1|13051.1|13064.3|13052.3|13065.4|13053.4|13063.1|13051.1|52
1635874010000|2021-11-02 17:26:50|13064.2|13052.2|13065.4|13053.4|13065.4|13053.4|13064.2|13052.2|2
1635874030000|2021-11-02 17:27:10|13065.3|13053.3|13062.9|13050.9|13065.3|13053.3|13062.9|13050.9|1
1635874040000|2021-11-02 17:27:20|13062.8|13050.8|13061.7|13049.7|13062.8|13050.8|13061.7|13049.7|1
1635874050000|2021-11-02 17:27:30|||||||||1
1635874060000|2021-11-02 17:27:40|13060.5|13048.5|13060.5|13048.5|13062.8|13050.8|13060.5|13048.5|3
1635874070000|2021-11-02 17:27:50|13060.4|13048.4|13061.8|13049.8|13061.8|13049.8|13058.1|13046.1|13
1635874080000|2021-11-02 17:28:00|13061.9|13049.9|13061.9|13049.9|13061.9|13049.9|13061.9|13049.9|3
1635874090000|2021-11-02 17:28:10|13060.6|13048.6|13060.5|13048.5|13060.6|13048.6|13060.5|13048.5|0
1635874100000|2021-11-02 17:28:20|13059.4|13047.4|13059.4|13047.4|13060.5|13048.5|13059.4|13047.4|2
1635874110000|2021-11-02 17:28:30|13060.5|13048.5|13067.9|13055.9|13067.9|13055.9|13060.5|13048.5|51
1635874120000|2021-11-02 17:28:40|13068|13056|13069.3|13057.3|13070.4|13058.4|13068|13056|3
1635874130000|2021-11-02 17:28:50|||||||||1
1635874140000|2021-11-02 17:29:00|13070.5|13058.5|13071.6|13059.6|13072.8|13060.8|13070.5|13058.5|6
1635874150000|2021-11-02 17:29:10|13072.7|13060.7|13071.6|13059.6|13072.8|13060.8|13071.6|13059.6|2
1635874160000|2021-11-02 17:29:20|13071.7|13059.7|13072.9|13060.9|13074.1|13062.1|13071.7|13059.7|0
1635874170000|2021-11-02 17:29:30|13074.1|13062.1|13074.1|13062.1|13074.1|13062.1|13074.1|13062.1|1
1635874180000|2021-11-02 17:29:40|13075.2|13063.2|13074.1|13062.1|13075.2|13063.2|13072.8|13060.8|0
1635874200000|2021-11-02 17:30:00|13071.6|13059.6|13074.1|13062.1|13075.3|13063.3|13071.6|13059.6|13
1635874210000|2021-11-02 17:30:10|13075.3|13063.3|13074.1|13062.1|13075.3|13063.3|13074.1|13062.1|0
1635874220000|2021-11-02 17:30:20|13072.9|13060.9|13072.9|13060.9|13072.9|13060.9|13072.9|13060.9|0
1635874230000|2021-11-02 17:30:30|13072.8|13060.8|13066.6|13054.6|13072.9|13060.9|13065.4|13053.4|3
1635874240000|2021-11-02 17:30:40|13065.4|13053.4|13065.4|13053.4|13065.4|13053.4|13065.4|13053.4|0
1635874260000|2021-11-02 17:31:00|13062.9|13050.9|13062.9|13050.9|13062.9|13050.9|13062.9|13050.9|17
1635874270000|2021-11-02 17:31:10|13061.8|13049.8|13061.8|13049.8|13061.8|13049.8|13061.8|13049.8|4
1635874280000|2021-11-02 17:31:20|13062.9|13050.9|13060.4|13048.4|13062.9|13050.9|13060.4|13048.4|4
1635874290000|2021-11-02 17:31:30|13058.2|13046.2|13058.1|13046.1|13060.4|13048.4|13058.1|13046.1|30
1635874300000|2021-11-02 17:31:40|||||||||3
1635874310000|2021-11-02 17:31:50|||||||||1
1635874320000|2021-11-02 17:32:00|||||||||2
1635874330000|2021-11-02 17:32:10|13059.2|13047.2|13058.1|13046.1|13059.2|13047.2|13058.1|13046.1|2
1635874340000|2021-11-02 17:32:20|13056.7|13044.7|13060.3|13048.3|13060.4|13048.4|13056.7|13044.7|5
1635874350000|2021-11-02 17:32:30|13057.9|13045.9|13057.9|13045.9|13060.3|13048.3|13057.9|13045.9|5
1635874370000|2021-11-02 17:32:50|13055.6|13043.6|13055.4|13043.4|13055.6|13043.6|13054.2|13042.2|10
1635874400000|2021-11-02 17:33:20|13058.1|13046.1|13057.9|13045.9|13058.1|13046.1|13057.9|13045.9|7
1635874410000|2021-11-02 17:33:30|13058.1|13046.1|13058.1|13046.1|13058.1|13046.1|13058.1|13046.1|2
1635874420000|2021-11-02 17:33:40|13057.9|13045.9|13057.9|13045.9|13057.9|13045.9|13057.9|13045.9|4
1635874430000|2021-11-02 17:33:50|13056.8|13044.8|13058|13046|13058.1|13046.1|13056.7|13044.7|1
1635874440000|2021-11-02 17:34:00|13056.8|13044.8|13056.8|13044.8|13056.8|13044.8|13056.8|13044.8|5
1635874450000|2021-11-02 17:34:10|13058|13046|13059.2|13047.2|13059.2|13047.2|13058|13046|1
1635874470000|2021-11-02 17:34:30|13058|13046|13058|13046|13058|13046|13058|13046|5
1635874480000|2021-11-02 17:34:40|13058.1|13046.1|13058.1|13046.1|13058.1|13046.1|13058.1|13046.1|9
1635874490000|2021-11-02 17:34:50|13055.7|13043.7|13055.7|13043.7|13055.7|13043.7|13055.7|13043.7|4
1635874500000|2021-11-02 17:35:00|13054.4|13042.4|13054.4|13042.4|13054.4|13042.4|13054.4|13042.4|9
1635874520000|2021-11-02 17:35:20|13055.6|13043.6|13055.6|13043.6|13055.6|13043.6|13054.4|13042.4|1
1635874530000|2021-11-02 17:35:30|13055.8|13043.8|13063.1|13051.1|13063.1|13051.1|13055.7|13043.7|23
1635874540000|2021-11-02 17:35:40|13061.9|13049.9|13059.4|13047.4|13061.9|13049.9|13059.4|13047.4|8
1635874570000|2021-11-02 17:36:10|13059.3|13047.3|13058.2|13046.2|13059.3|13047.3|13058.2|13046.2|1
1635874580000|2021-11-02 17:36:20|13058.1|13046.1|13058.2|13046.2|13058.2|13046.2|13056.9|13044.9|6
1635874590000|2021-11-02 17:36:30|13059.4|13047.4|13059.4|13047.4|13060.6|13048.6|13059.4|13047.4|3
1635874600000|2021-11-02 17:36:40|13060.8|13048.8|13063.1|13051.1|13063.1|13051.1|13060.7|13048.7|3
1635874610000|2021-11-02 17:36:50|13063.2|13051.2|13063.2|13051.2|13063.3|13051.3|13063.2|13051.2|10
1635874620000|2021-11-02 17:37:00|13063.1|13051.1|13063.2|13051.2|13063.2|13051.2|13063.1|13051.1|5
1635874630000|2021-11-02 17:37:10|||||||||2
1635874640000|2021-11-02 17:37:20|13060.7|13048.7|13062|13050|13062|13050|13060.6|13048.6|7
1635874650000|2021-11-02 17:37:30|||||||||1
1635874660000|2021-11-02 17:37:40|13061.8|13049.8|13060.7|13048.7|13062|13050|13060.7|13048.7|2
1635874670000|2021-11-02 17:37:50|13060.6|13048.6|13060.6|13048.6|13060.7|13048.7|13060.6|13048.6|0
1635874680000|2021-11-02 17:38:00|13058.2|13046.2|13058.2|13046.2|13058.2|13046.2|13058.2|13046.2|3
1635874690000|2021-11-02 17:38:10|||||||||10
1635874700000|2021-11-02 17:38:20|||||||||3
1635874710000|2021-11-02 17:38:30|13060.6|13048.6|13058.2|13046.2|13060.6|13048.6|13058.2|13046.2|1
1635874720000|2021-11-02 17:38:40|13058.3|13046.3|13058.3|13046.3|13058.3|13046.3|13058.3|13046.3|31
1635874730000|2021-11-02 17:38:50|||||||||7
1635874740000|2021-11-02 17:39:00|||||||||5
1635874750000|2021-11-02 17:39:10|13060.7|13048.7|13060.8|13048.8|13060.8|13048.8|13060.7|13048.7|12
1635874760000|2021-11-02 17:39:20|13060.7|13048.7|13060.7|13048.7|13060.8|13048.8|13060.7|13048.7|2
1635874770000|2021-11-02 17:39:30|13060.8|13048.8|13058.3|13046.3|13060.8|13048.8|13058.2|13046.2|2
1635874780000|2021-11-02 17:39:40|13058.2|13046.2|13058.3|13046.3|13058.3|13046.3|13058.2|13046.2|3
1635874790000|2021-11-02 17:39:50|13060.8|13048.8|13060.8|13048.8|13060.8|13048.8|13060.8|13048.8|11
1635874800000|2021-11-02 17:40:00|||||||||1
1635874810000|2021-11-02 17:40:10|13063.3|13051.3|13063.3|13051.3|13063.3|13051.3|13063.3|13051.3|6
1635874820000|2021-11-02 17:40:20|13060.7|13048.7|13060.8|13048.8|13060.8|13048.8|13059.6|13047.6|7
1635874830000|2021-11-02 17:40:30|13060.7|13048.7|13060.7|13048.7|13060.8|13048.8|13059.5|13047.5|5
1635874840000|2021-11-02 17:40:40|13059.6|13047.6|13059.6|13047.6|13059.6|13047.6|13059.6|13047.6|1
1635874850000|2021-11-02 17:40:50|||||||||2
1635874860000|2021-11-02 17:41:00|13059.5|13047.5|13055.8|13043.8|13059.5|13047.5|13055.6|13043.6|8
1635874870000|2021-11-02 17:41:10|13053.3|13041.3|13053.3|13041.3|13053.3|13041.3|13053.3|13041.3|1
1635874880000|2021-11-02 17:41:20|13053.2|13041.2|13055.8|13043.8|13057.1|13045.1|13052.1|13040.1|19
1635874890000|2021-11-02 17:41:30|13057|13045|13055.8|13043.8|13057.1|13045.1|13055.7|13043.7|6
1635874900000|2021-11-02 17:41:40|13055.7|13043.7|13055.8|13043.8|13055.8|13043.8|13055.7|13043.7|2
1635874910000|2021-11-02 17:41:50|13055.7|13043.7|13055.8|13043.8|13057|13045|13055.7|13043.7|1
1635874920000|2021-11-02 17:42:00|13057|13045|13055.7|13043.7|13057|13045|13055.7|13043.7|3
1635874930000|2021-11-02 17:42:10|13055.8|13043.8|13055.8|13043.8|13055.8|13043.8|13055.8|13043.8|1
1635874940000|2021-11-02 17:42:20|13055.6|13043.6|13049.5|13037.5|13055.7|13043.7|13048.3|13036.3|18
1635874950000|2021-11-02 17:42:30|13049.4|13037.4|13048.2|13036.2|13049.4|13037.4|13048.2|13036.2|1
1635874970000|2021-11-02 17:42:50|13048.1|13036.1|13048.2|13036.2|13048.2|13036.2|13048.1|13036.1|10
1635874980000|2021-11-02 17:43:00|13048.1|13036.1|13049.4|13037.4|13049.5|13037.5|13048.1|13036.1|1
1635874990000|2021-11-02 17:43:10|13055.4|13043.4|13055.4|13043.4|13055.4|13043.4|13055.4|13043.4|21
1635875000000|2021-11-02 17:43:20|13055.6|13043.6|13055.7|13043.7|13058.2|13046.2|13055.6|13043.6|5
1635875010000|2021-11-02 17:43:30|13055.6|13043.6|13058.1|13046.1|13058.1|13046.1|13053.2|13041.2|3
1635875020000|2021-11-02 17:43:40|13056.9|13044.9|13055.9|13043.9|13058.2|13046.2|13055.9|13043.9|4
1635875030000|2021-11-02 17:43:50|13055.6|13043.6|13055.6|13043.6|13055.7|13043.7|13053.2|13041.2|12
1635875040000|2021-11-02 17:44:00|13054.5|13042.5|13054.4|13042.4|13055.6|13043.6|13054.4|13042.4|11
1635875050000|2021-11-02 17:44:10|||||||||2
1635875060000|2021-11-02 17:44:20|13053.1|13041.1|13058.1|13046.1|13058.1|13046.1|13053.1|13041.1|27
1635875070000|2021-11-02 17:44:30|13060.6|13048.6|13060.6|13048.6|13060.6|13048.6|13060.6|13048.6|3
1635875080000|2021-11-02 17:44:40|13060.7|13048.7|13060.6|13048.6|13060.7|13048.7|13058.2|13046.2|5
1635875090000|2021-11-02 17:44:50|13059.4|13047.4|13059.4|13047.4|13060.6|13048.6|13059.4|13047.4|5
1635875100000|2021-11-02 17:45:00|13060.6|13048.6|13060.6|13048.6|13060.7|13048.7|13060.6|13048.6|1
1635875110000|2021-11-02 17:45:10|13060.7|13048.7|13063.1|13051.1|13063.1|13051.1|13060.7|13048.7|3
1635875120000|2021-11-02 17:45:20|13061.9|13049.9|13060.6|13048.6|13061.9|13049.9|13060.6|13048.6|1
1635875130000|2021-11-02 17:45:30|13065.5|13053.5|13065.5|13053.5|13065.5|13053.5|13065.4|13053.4|13
1635875140000|2021-11-02 17:45:40|13065.4|13053.4|13061.7|13049.7|13065.4|13053.4|13061.7|13049.7|5
1635875150000|2021-11-02 17:45:50|13060.5|13048.5|13062.9|13050.9|13064.2|13052.2|13060.5|13048.5|1
1635875160000|2021-11-02 17:46:00|13060.4|13048.4|13065.2|13053.2|13065.2|13053.2|13060.4|13048.4|45
1635875170000|2021-11-02 17:46:10|13062.8|13050.8|13062.8|13050.8|13062.8|13050.8|13062.8|13050.8|0
1635875180000|2021-11-02 17:46:20|13061.4|13049.4|13061.4|13049.4|13061.4|13049.4|13060.3|13048.3|6
1635875190000|2021-11-02 17:46:30|13062.7|13050.7|13062.7|13050.7|13064|13052|13062.7|13050.7|1
1635875200000|2021-11-02 17:46:40|13062.8|13050.8|13062.7|13050.7|13062.8|13050.8|13062.7|13050.7|0
1635875210000|2021-11-02 17:46:50|13063.8|13051.8|13065.3|13053.3|13065.3|13053.3|13063.8|13051.8|0
1635875220000|2021-11-02 17:47:00|13066.5|13054.5|13066.4|13054.4|13066.5|13054.5|13066.4|13054.4|20
1635875230000|2021-11-02 17:47:10|13067.7|13055.7|13067.7|13055.7|13067.7|13055.7|13067.7|13055.7|0
1635875250000|2021-11-02 17:47:30|13068.9|13056.9|13067.7|13055.7|13068.9|13056.9|13067.7|13055.7|0
1635875270000|2021-11-02 17:47:50|13065.3|13053.3|13065.3|13053.3|13065.3|13053.3|13065.3|13053.3|8
1635875280000|2021-11-02 17:48:00|13066.4|13054.4|13064.1|13052.1|13066.4|13054.4|13063.9|13051.9|6
1635875290000|2021-11-02 17:48:10|13065.2|13053.2|13065.2|13053.2|13065.2|13053.2|13065.2|13053.2|0
1635875300000|2021-11-02 17:48:20|13062.8|13050.8|13062.8|13050.8|13062.8|13050.8|13062.8|13050.8|7
1635875310000|2021-11-02 17:48:30|13064.1|13052.1|13064.1|13052.1|13064.1|13052.1|13064.1|13052.1|1
1635875320000|2021-11-02 17:48:40|13062.8|13050.8|13062.8|13050.8|13062.8|13050.8|13062.8|13050.8|1
1635875330000|2021-11-02 17:48:50|13062.9|13050.9|13063.9|13051.9|13065.2|13053.2|13062.8|13050.8|9
1635875340000|2021-11-02 17:49:00|13064.1|13052.1|13062.9|13050.9|13064.1|13052.1|13062.9|13050.9|1
1635875350000|2021-11-02 17:49:10|13063.2|13051.2|13063.2|13051.2|13063.2|13051.2|13063.2|13051.2|32
1635875360000|2021-11-02 17:49:20|13061.9|13049.9|13064.4|13052.4|13064.4|13052.4|13061.9|13049.9|12
1635875370000|2021-11-02 17:49:30|13065.7|13053.7|13065.7|13053.7|13065.7|13053.7|13065.7|13053.7|0
1635875380000|2021-11-02 17:49:40|||||||||8
1635875390000|2021-11-02 17:49:50|13063.2|13051.2|13060.7|13048.7|13063.2|13051.2|13060.7|13048.7|4
1635875400000|2021-11-02 17:50:00|13063.2|13051.2|13062|13050|13063.2|13051.2|13061.9|13049.9|15
1635875410000|2021-11-02 17:50:10|13063.2|13051.2|13063.2|13051.2|13063.2|13051.2|13062|13050|0
1635875420000|2021-11-02 17:50:20|13062|13050|13063.2|13051.2|13063.2|13051.2|13061.9|13049.9|5
1635875430000|2021-11-02 17:50:30|13062|13050|13060.7|13048.7|13062|13050|13060.7|13048.7|4
1635875440000|2021-11-02 17:50:40|13058.4|13046.4|13055.9|13043.9|13058.4|13046.4|13055.9|13043.9|28
1635875450000|2021-11-02 17:50:50|13054.6|13042.6|13053.4|13041.4|13054.6|13042.6|13053.4|13041.4|6
1635875460000|2021-11-02 17:51:00|13053.5|13041.5|13054.6|13042.6|13055.9|13043.9|13053.4|13041.4|3
1635875470000|2021-11-02 17:51:10|13054.5|13042.5|13054.9|13042.9|13054.9|13042.9|13053.4|13041.4|8
1635875480000|2021-11-02 17:51:20|13053.6|13041.6|13053.6|13041.6|13056|13044|13053.6|13041.6|2
1635875490000|2021-11-02 17:51:30|13053.4|13041.4|13052.1|13040.1|13053.4|13041.4|13052.1|13040.1|6
1635875500000|2021-11-02 17:51:40|13052.3|13040.3|13052.3|13040.3|13052.3|13040.3|13052.3|13040.3|8
1635875510000|2021-11-02 17:51:50|13053.4|13041.4|13053.4|13041.4|13053.4|13041.4|13053.4|13041.4|1
1635875520000|2021-11-02 17:52:00|13052.3|13040.3|13050.9|13038.9|13052.3|13040.3|13050.9|13038.9|5
1635875530000|2021-11-02 17:52:10|13052.2|13040.2|13051|13039|13053.4|13041.4|13051|13039|7
1635875540000|2021-11-02 17:52:20|13050.9|13038.9|13053.4|13041.4|13053.4|13041.4|13050.9|13038.9|15
1635875550000|2021-11-02 17:52:30|||||||||1
1635875570000|2021-11-02 17:52:50|13053.6|13041.6|13056.1|13044.1|13056.1|13044.1|13053.5|13041.5|33
1635875580000|2021-11-02 17:53:00|13058.4|13046.4|13053.5|13041.5|13058.5|13046.5|13053.5|13041.5|21
1635875590000|2021-11-02 17:53:10|13053.6|13041.6|13053.6|13041.6|13053.6|13041.6|13053.6|13041.6|4
1635875600000|2021-11-02 17:53:20|||||||||2
1635875610000|2021-11-02 17:53:30|13056|13044|13056|13044|13056|13044|13056|13044|11
1635875620000|2021-11-02 17:53:40|||||||||17
1635875630000|2021-11-02 17:53:50|13057.3|13045.3|13057.2|13045.2|13057.3|13045.3|13057.2|13045.2|9
1635875640000|2021-11-02 17:54:00|13058.3|13046.3|13056.1|13044.1|13062.3|13050.3|13056.1|13044.1|18
1635875650000|2021-11-02 17:54:10|13053.6|13041.6|13053.6|13041.6|13053.6|13041.6|13053.6|13041.6|10
1635875660000|2021-11-02 17:54:20|13054.9|13042.9|13053.6|13041.6|13054.9|13042.9|13053.6|13041.6|3
1635875670000|2021-11-02 17:54:30|||||||||3
1635875690000|2021-11-02 17:54:50|13056.1|13044.1|13056.1|13044.1|13056.1|13044.1|13056.1|13044.1|3
1635875700000|2021-11-02 17:55:00|13056.4|13044.4|13058.6|13046.6|13058.6|13046.6|13056.4|13044.4|4
1635875710000|2021-11-02 17:55:10|13060.9|13048.9|13057.2|13045.2|13060.9|13048.9|13056|13044|52
1635875720000|2021-11-02 17:55:20|13055.9|13043.9|13056.9|13044.9|13058.4|13046.4|13055.9|13043.9|9
1635875730000|2021-11-02 17:55:30|13057.1|13045.1|13053.4|13041.4|13058.2|13046.2|13053.3|13041.3|7
1635875740000|2021-11-02 17:55:40|13052.3|13040.3|13051|13039|13052.3|13040.3|13050.9|13038.9|6
1635875750000|2021-11-02 17:55:50|||||||||1
1635875760000|2021-11-02 17:56:00|13050.9|13038.9|13051.2|13039.2|13051.2|13039.2|13050.9|13038.9|5
1635875770000|2021-11-02 17:56:10|13051|13039|13048.7|13036.7|13051.2|13039.2|13048.7|13036.7|4
1635875780000|2021-11-02 17:56:20|13050.9|13038.9|13051|13039|13051|13039|13050.9|13038.9|7
1635875790000|2021-11-02 17:56:30|13049.9|13037.9|13048.7|13036.7|13049.9|13037.9|13048.7|13036.7|1
1635875800000|2021-11-02 17:56:40|13046.2|13034.2|13048.7|13036.7|13048.7|13036.7|13046|13034|14
1635875810000|2021-11-02 17:56:50|13048.5|13036.5|13051.2|13039.2|13051.2|13039.2|13048.5|13036.5|5
1635875820000|2021-11-02 17:57:00|13052.3|13040.3|13051|13039|13053.4|13041.4|13051|13039|8
1635875830000|2021-11-02 17:57:10|13050.9|13038.9|13049.8|13037.8|13051|13039|13048.5|13036.5|58
1635875840000|2021-11-02 17:57:20|13049.9|13037.9|13046.2|13034.2|13051|13039|13046.2|13034.2|12
1635875850000|2021-11-02 17:57:30|13048.5|13036.5|13048.7|13036.7|13048.7|13036.7|13048.5|13036.5|14
1635875860000|2021-11-02 17:57:40|13049.7|13037.7|13048.7|13036.7|13050.9|13038.9|13048.5|13036.5|11
1635875870000|2021-11-02 17:57:50|13048.5|13036.5|13048.5|13036.5|13051|13039|13048.5|13036.5|1
1635875880000|2021-11-02 17:58:00|13048.7|13036.7|13048.7|13036.7|13049.8|13037.8|13048.7|13036.7|4
1635875890000|2021-11-02 17:58:10|13051.1|13039.1|13053.6|13041.6|13053.7|13041.7|13051.1|13039.1|11
1635875900000|2021-11-02 17:58:20|13051.2|13039.2|13051.2|13039.2|13051.2|13039.2|13051.2|13039.2|33
1635875910000|2021-11-02 17:58:30|13052.3|13040.3|13051.1|13039.1|13052.3|13040.3|13048.6|13036.6|14
1635875920000|2021-11-02 17:58:40|13051.2|13039.2|13051.2|13039.2|13051.2|13039.2|13048.7|13036.7|29
1635875930000|2021-11-02 17:58:50|13052.3|13040.3|13053.7|13041.7|13053.7|13041.7|13051.2|13039.2|19
1635875940000|2021-11-02 17:59:00|13053.6|13041.6|13054.7|13042.7|13056.1|13044.1|13053.6|13041.6|22
1635875950000|2021-11-02 17:59:10|13054.8|13042.8|13058.4|13046.4|13058.4|13046.4|13054.8|13042.8|25
1635875960000|2021-11-02 17:59:20|13058.6|13046.6|13060.9|13048.9|13061.2|13049.2|13058.4|13046.4|39
1635875970000|2021-11-02 17:59:30|13056.1|13044.1|13049.6|13037.6|13058.4|13046.4|13045.7|13033.7|146
1635875980000|2021-11-02 17:59:40|13049.5|13037.5|13050.6|13038.6|13053|13041|13048.2|13036.2|97
1635875990000|2021-11-02 17:59:50|13050.5|13038.5|13045.5|13033.5|13050.6|13038.6|13045.5|13033.5|127
1635876000000|2021-11-02 18:00:00|13044.4|13032.4|13043.2|13031.2|13045.5|13033.5|13042.9|13030.9|54
1635876010000|2021-11-02 18:00:10|13045.5|13033.5|13048|13036|13049.1|13037.1|13044.2|13032.2|50
1635876020000|2021-11-02 18:00:20|13050.5|13038.5|13062.9|13050.9|13064.1|13052.1|13050.4|13038.4|28
1635876030000|2021-11-02 18:00:30|13062.8|13050.8|13070.4|13058.4|13070.4|13058.4|13062.8|13050.8|50
1635876040000|2021-11-02 18:00:40|13070.5|13058.5|13077.8|13065.8|13077.8|13065.8|13070.5|13058.5|89
1635876050000|2021-11-02 18:00:50|13080|13068|13079|13067|13080.3|13068.3|13077.5|13065.5|49
1635876060000|2021-11-02 18:01:00|13081.4|13069.4|13080.3|13068.3|13082.6|13070.6|13080.3|13068.3|34
1635876070000|2021-11-02 18:01:10|13080.1|13068.1|13080.1|13068.1|13081.3|13069.3|13079|13067|51
1635876080000|2021-11-02 18:01:20|13080.2|13068.2|13077.9|13065.9|13080.2|13068.2|13077.9|13065.9|3
1635876090000|2021-11-02 18:01:30|13078.8|13066.8|13056.9|13044.9|13078.8|13066.8|13051.7|13039.7|94
1635876100000|2021-11-02 18:01:40|13054.4|13042.4|13054.4|13042.4|13054.4|13042.4|13054.4|13042.4|20
1635876110000|2021-11-02 18:01:50|13054.5|13042.5|13056.9|13044.9|13058.1|13046.1|13054.5|13042.5|21
1635876120000|2021-11-02 18:02:00|13055.7|13043.7|13054.2|13042.2|13055.7|13043.7|13054.2|13042.2|7
1635876130000|2021-11-02 18:02:10|13053.1|13041.1|13054.2|13042.2|13054.2|13042.2|13053.1|13041.1|2
1635876140000|2021-11-02 18:02:20|13053.1|13041.1|13054.3|13042.3|13054.3|13042.3|13053.1|13041.1|2
1635876150000|2021-11-02 18:02:30|13055.4|13043.4|13055.5|13043.5|13055.5|13043.5|13055.4|13043.4|0
1635876170000|2021-11-02 18:02:50|13057.8|13045.8|13057.8|13045.8|13057.8|13045.8|13057.8|13045.8|22
1635876180000|2021-11-02 18:03:00|13062.5|13050.5|13067.9|13055.9|13067.9|13055.9|13062.5|13050.5|22
1635876190000|2021-11-02 18:03:10|13065.6|13053.6|13067.8|13055.8|13067.9|13055.9|13064.1|13052.1|14
1635876200000|2021-11-02 18:03:20|13069|13057|13069|13057|13069|13057|13069|13057|11
1635876210000|2021-11-02 18:03:30|13067.9|13055.9|13066.6|13054.6|13067.9|13055.9|13066.6|13054.6|6
1635876220000|2021-11-02 18:03:40|13066.5|13054.5|13066.5|13054.5|13066.5|13054.5|13066.5|13054.5|9
1635876230000|2021-11-02 18:03:50|13065.4|13053.4|13065.4|13053.4|13065.4|13053.4|13065.4|13053.4|0
1635876240000|2021-11-02 18:04:00|13066.6|13054.6|13065.4|13053.4|13066.6|13054.6|13065.4|13053.4|6
1635876250000|2021-11-02 18:04:10|||||||||2
1635876260000|2021-11-02 18:04:20|13064.3|13052.3|13061.8|13049.8|13064.3|13052.3|13061.8|13049.8|4
1635876270000|2021-11-02 18:04:30|13060.4|13048.4|13061.6|13049.6|13061.6|13049.6|13060.4|13048.4|27
1635876280000|2021-11-02 18:04:40|13060.7|13048.7|13060.7|13048.7|13060.7|13048.7|13060.7|13048.7|5
1635876290000|2021-11-02 18:04:50|13060.9|13048.9|13062.3|13050.3|13063.5|13051.5|13059.7|13047.7|5
1635876300000|2021-11-02 18:05:00|13062.1|13050.1|13062.1|13050.1|13062.1|13050.1|13062.1|13050.1|0
1635946200000|2021-11-03 13:30:00|13151.8|13139.8|13151.1|13139.1|13170.3|13158.3|13142.5|13130.5|222
1635946210000|2021-11-03 13:30:10|13150.9|13138.9|13143.7|13131.7|13152.2|13140.2|13143.4|13131.4|47
1635946220000|2021-11-03 13:30:20|13143.4|13131.4|13147.2|13135.2|13153.4|13141.4|13141.2|13129.2|104
1635946230000|2021-11-03 13:30:30|13148.4|13136.4|13149.7|13137.7|13151.2|13139.2|13145.9|13133.9|43
1635946240000|2021-11-03 13:30:40|13146.1|13134.1|13131.3|13119.3|13146.1|13134.1|13131.3|13119.3|67
1635946250000|2021-11-03 13:30:50|13131.2|13119.2|13138.7|13126.7|13138.7|13126.7|13131.2|13119.2|30
1635946260000|2021-11-03 13:31:00|13136.3|13124.3|13153.1|13141.1|13153.1|13141.1|13136.3|13124.3|41
1635946270000|2021-11-03 13:31:10|13153.5|13141.5|13154.6|13142.6|13158.2|13146.2|13151.1|13139.1|36
1635946280000|2021-11-03 13:31:20|13154.7|13142.7|13154.4|13142.4|13154.7|13142.7|13153.2|13141.2|10
1635946290000|2021-11-03 13:31:30|13153.3|13141.3|13145.8|13133.8|13153.3|13141.3|13145.8|13133.8|9
1635946300000|2021-11-03 13:31:40|13146.9|13134.9|13131.9|13119.9|13146.9|13134.9|13130.7|13118.7|64
1635946310000|2021-11-03 13:31:50|13132.1|13120.1|13124.7|13112.7|13133.2|13121.2|13124.7|13112.7|38
1635946320000|2021-11-03 13:32:00|13123.6|13111.6|13123.2|13111.2|13123.6|13111.6|13123.2|13111.2|2
1635946330000|2021-11-03 13:32:10|13123.6|13111.6|13125.8|13113.8|13126|13114|13123.2|13111.2|22
1635946340000|2021-11-03 13:32:20|13128.2|13116.2|13125.8|13113.8|13128.2|13116.2|13124.4|13112.4|12
1635946350000|2021-11-03 13:32:30|13126|13114|13133.3|13121.3|13133.3|13121.3|13125.8|13113.8|10
1635946360000|2021-11-03 13:32:40|13134.6|13122.6|13134.7|13122.7|13136|13124|13133.3|13121.3|20
1635946370000|2021-11-03 13:32:50|13134.6|13122.6|13138.2|13126.2|13138.2|13126.2|13134.6|13122.6|1
1635946380000|2021-11-03 13:33:00|13136.9|13124.9|13141|13129|13148.1|13136.1|13135.8|13123.8|23
1635946390000|2021-11-03 13:33:10|13143.3|13131.3|13148.5|13136.5|13148.5|13136.5|13142.2|13130.2|18
1635946400000|2021-11-03 13:33:20|13147.3|13135.3|13149.7|13137.7|13149.7|13137.7|13147.2|13135.2|14
1635946410000|2021-11-03 13:33:30|13149.8|13137.8|13146.1|13134.1|13151.2|13139.2|13146.1|13134.1|16
1635946420000|2021-11-03 13:33:40|13146.2|13134.2|13151.1|13139.1|13153.3|13141.3|13146.2|13134.2|53
1635946430000|2021-11-03 13:33:50|13150.8|13138.8|13144.7|13132.7|13151.1|13139.1|13144.6|13132.6|16
1635946440000|2021-11-03 13:34:00|13145.8|13133.8|13144.5|13132.5|13147.2|13135.2|13143.3|13131.3|15
1635946450000|2021-11-03 13:34:10|13143.3|13131.3|13155.6|13143.6|13155.6|13143.6|13143.3|13131.3|38
1635946460000|2021-11-03 13:34:20|13155.4|13143.4|13156.7|13144.7|13157.9|13145.9|13153.1|13141.1|21
1635946470000|2021-11-03 13:34:30|13155.6|13143.6|13149.2|13137.2|13155.6|13143.6|13145.6|13133.6|49
1635946480000|2021-11-03 13:34:40|13149.3|13137.3|13157|13145|13158.2|13146.2|13149.2|13137.2|19
1635946490000|2021-11-03 13:34:50|13155.7|13143.7|13161.7|13149.7|13162|13150|13155.7|13143.7|15
1635946500000|2021-11-03 13:35:00|13160.6|13148.6|13159.3|13147.3|13161.7|13149.7|13159.3|13147.3|6
1635946510000|2021-11-03 13:35:10|13159.2|13147.2|13158.1|13146.1|13160.4|13148.4|13155.4|13143.4|5
1635946520000|2021-11-03 13:35:20|13160.5|13148.5|13168.9|13156.9|13168.9|13156.9|13160.5|13148.5|56
1635946530000|2021-11-03 13:35:30|13167.8|13155.8|13172.7|13160.7|13172.7|13160.7|13167.8|13155.8|10
1635946540000|2021-11-03 13:35:40|13175.2|13163.2|13168.9|13156.9|13175.3|13163.3|13167.7|13155.7|24
1635946550000|2021-11-03 13:35:50|13167.7|13155.7|13172.7|13160.7|13172.7|13160.7|13165.5|13153.5|28
1635946560000|2021-11-03 13:36:00|13175.2|13163.2|13181.7|13169.7|13181.7|13169.7|13171.4|13159.4|48
1635946570000|2021-11-03 13:36:10|13180.3|13168.3|13182.8|13170.8|13183|13171|13180.3|13168.3|11
1635946580000|2021-11-03 13:36:20|13183|13171|13185.2|13173.2|13185.2|13173.2|13183|13171|10
1635946590000|2021-11-03 13:36:30|13183|13171|13180.5|13168.5|13183|13171|13180.5|13168.5|24
1635946600000|2021-11-03 13:36:40|13178.2|13166.2|13179.5|13167.5|13180.6|13168.6|13178.2|13166.2|23
1635946610000|2021-11-03 13:36:50|13180.7|13168.7|13177|13165|13184.2|13172.2|13177|13165|27
1635946620000|2021-11-03 13:37:00|13174.6|13162.6|13172|13160|13174.6|13162.6|13172|13160|11
1635946630000|2021-11-03 13:37:10|13170.9|13158.9|13174.5|13162.5|13174.5|13162.5|13170.9|13158.9|19
1635946640000|2021-11-03 13:37:20|13175.7|13163.7|13163.2|13151.2|13175.7|13163.7|13163.2|13151.2|14
1635946650000|2021-11-03 13:37:30|13163.4|13151.4|13162.2|13150.2|13163.4|13151.4|13161|13149|32
1635946660000|2021-11-03 13:37:40|13161|13149|13163.4|13151.4|13165.7|13153.7|13161|13149|26
1635946670000|2021-11-03 13:37:50|13158.2|13146.2|13158.5|13146.5|13163.4|13151.4|13158.2|13146.2|26
1635946680000|2021-11-03 13:38:00|13158.4|13146.4|13152.2|13140.2|13158.4|13146.4|13152.2|13140.2|19
1635946690000|2021-11-03 13:38:10|13152.1|13140.1|13152.2|13140.2|13153.4|13141.4|13152|13140|0
1635946700000|2021-11-03 13:38:20|13153.4|13141.4|13155.6|13143.6|13157|13145|13153.4|13141.4|24
1635946710000|2021-11-03 13:38:30|13154.5|13142.5|13150.6|13138.6|13154.5|13142.5|13150.6|13138.6|21
1635946720000|2021-11-03 13:38:40|13150.7|13138.7|13150.6|13138.6|13150.7|13138.7|13150.6|13138.6|0
1635946730000|2021-11-03 13:38:50|13153|13141|13147|13135|13153|13141|13147|13135|14
1635946740000|2021-11-03 13:39:00|13145.9|13133.9|13145.9|13133.9|13145.9|13133.9|13143.2|13131.2|20
1635946750000|2021-11-03 13:39:10|||||||||5
1635946760000|2021-11-03 13:39:20|13146.1|13134.1|13148.4|13136.4|13148.4|13136.4|13146.1|13134.1|6
1635946770000|2021-11-03 13:39:30|||||||||1
1635946780000|2021-11-03 13:39:40|13150.7|13138.7|13154.5|13142.5|13154.5|13142.5|13150.7|13138.7|11
1635946790000|2021-11-03 13:39:50|13155.6|13143.6|13154.5|13142.5|13158.2|13146.2|13154.5|13142.5|13
1635946800000|2021-11-03 13:40:00|13153.4|13141.4|13144.8|13132.8|13153.4|13141.4|13144.8|13132.8|50
1635946810000|2021-11-03 13:40:10|13143.6|13131.6|13144.5|13132.5|13144.5|13132.5|13142.1|13130.1|12
1635946820000|2021-11-03 13:40:20|13147|13135|13149.5|13137.5|13149.5|13137.5|13147|13135|5
1635946830000|2021-11-03 13:40:30|13149.6|13137.6|13145.9|13133.9|13149.6|13137.6|13145.9|13133.9|7
1635946840000|2021-11-03 13:40:40|13146|13134|13151|13139|13151|13139|13146|13134|9
1635946850000|2021-11-03 13:40:50|13153.4|13141.4|13149.5|13137.5|13153.4|13141.4|13148.4|13136.4|24
1635946860000|2021-11-03 13:41:00|13148.4|13136.4|13145.7|13133.7|13148.5|13136.5|13145.7|13133.7|9
1635946870000|2021-11-03 13:41:10|13144.5|13132.5|13144.5|13132.5|13145.7|13133.7|13143.2|13131.2|88
1635946880000|2021-11-03 13:41:20|13145.7|13133.7|13143.2|13131.2|13145.7|13133.7|13143.2|13131.2|19
1635946890000|2021-11-03 13:41:30|13143.1|13131.1|13143.4|13131.4|13145.7|13133.7|13143.1|13131.1|25
1635946900000|2021-11-03 13:41:40|13145.6|13133.6|13148.1|13136.1|13148.2|13136.2|13144.5|13132.5|15
1635946910000|2021-11-03 13:41:50|13148.2|13136.2|13149.5|13137.5|13149.5|13137.5|13148.2|13136.2|6
1635946920000|2021-11-03 13:42:00|13150.9|13138.9|13157|13145|13157|13145|13150.9|13138.9|14
1635946930000|2021-11-03 13:42:10|13158.1|13146.1|13160.6|13148.6|13160.9|13148.9|13158.1|13146.1|46
1635946950000|2021-11-03 13:42:30|13156|13144|13156|13144|13156|13144|13156|13144|23
1635946960000|2021-11-03 13:42:40|13158.3|13146.3|13158.4|13146.4|13158.4|13146.4|13158.3|13146.3|9
1635946970000|2021-11-03 13:42:50|13158.5|13146.5|13160.9|13148.9|13161|13149|13158.5|13146.5|5
1635946980000|2021-11-03 13:43:00|13163.6|13151.6|13166.3|13154.3|13166.3|13154.3|13163.6|13151.6|5
1635946990000|2021-11-03 13:43:10|13166|13154|13167.3|13155.3|13167.3|13155.3|13165.9|13153.9|5
1635947000000|2021-11-03 13:43:20|13167.4|13155.4|13167.3|13155.3|13167.4|13155.4|13166.2|13154.2|0
1635947010000|2021-11-03 13:43:30|13166.2|13154.2|13163.7|13151.7|13166.2|13154.2|13163.7|13151.7|13
1635947020000|2021-11-03 13:43:40|13163.8|13151.8|13168.7|13156.7|13168.7|13156.7|13163.8|13151.8|12
1635947030000|2021-11-03 13:43:50|13168.5|13156.5|13164.8|13152.8|13168.5|13156.5|13164.8|13152.8|21
1635947040000|2021-11-03 13:44:00|13163.7|13151.7|13166.2|13154.2|13166.2|13154.2|13163.7|13151.7|10
1635947050000|2021-11-03 13:44:10|13168.7|13156.7|13168.7|13156.7|13168.7|13156.7|13168.7|13156.7|9
1635947070000|2021-11-03 13:44:30|||||||||2
1635947090000|2021-11-03 13:44:50|13171|13159|13168.7|13156.7|13171.2|13159.2|13168.7|13156.7|20
1635947100000|2021-11-03 13:45:00|13168.5|13156.5|13171|13159|13171|13159|13168.5|13156.5|11
1635947110000|2021-11-03 13:45:10|13173.7|13161.7|13178.7|13166.7|13178.7|13166.7|13173.7|13161.7|52
1635947120000|2021-11-03 13:45:20|13178.5|13166.5|13171|13159|13178.5|13166.5|13171|13159|40
1635947130000|2021-11-03 13:45:30|13171.2|13159.2|13173.7|13161.7|13174.8|13162.8|13169.8|13157.8|32
1635947140000|2021-11-03 13:45:40|13171.2|13159.2|13171.2|13159.2|13173.7|13161.7|13171.2|13159.2|14
1635947150000|2021-11-03 13:45:50|13172.3|13160.3|13176.2|13164.2|13176.2|13164.2|13171.2|13159.2|22
1635947160000|2021-11-03 13:46:00|13173.7|13161.7|13172.3|13160.3|13173.7|13161.7|13172.3|13160.3|6
1635947170000|2021-11-03 13:46:10|13170|13158|13167.5|13155.5|13171|13159|13167.5|13155.5|17
1635947180000|2021-11-03 13:46:20|13166.2|13154.2|13163.7|13151.7|13166.2|13154.2|13161.3|13149.3|15
1635947190000|2021-11-03 13:46:30|13163.5|13151.5|13158.9|13146.9|13163.5|13151.5|13158.7|13146.7|68
1635947200000|2021-11-03 13:46:40|13160.1|13148.1|13172.3|13160.3|13173|13161|13157.8|13145.8|96
1635947210000|2021-11-03 13:46:50|13175.1|13163.1|13172.3|13160.3|13176.2|13164.2|13171.2|13159.2|27
1635947220000|2021-11-03 13:47:00|13173.5|13161.5|13171.2|13159.2|13173.7|13161.7|13171.2|13159.2|12
1635947230000|2021-11-03 13:47:10|13170.9|13158.9|13174.5|13162.5|13174.5|13162.5|13170.9|13158.9|12
1635947250000|2021-11-03 13:47:30|||||||||5
1635947260000|2021-11-03 13:47:40|13174.9|13162.9|13176.3|13164.3|13176.3|13164.3|13174.9|13162.9|21
1635947270000|2021-11-03 13:47:50|13176.4|13164.4|13172.6|13160.6|13176.4|13164.4|13172.6|13160.6|14
1635947280000|2021-11-03 13:48:00|13171.4|13159.4|13172.7|13160.7|13172.7|13160.7|13171.3|13159.3|17
1635947290000|2021-11-03 13:48:10|13173.7|13161.7|13172.6|13160.6|13173.7|13161.7|13172.6|13160.6|29
1635947300000|2021-11-03 13:48:20|13171.3|13159.3|13172.6|13160.6|13172.7|13160.7|13171.3|13159.3|35
1635947310000|2021-11-03 13:48:30|13172.7|13160.7|13171.3|13159.3|13172.7|13160.7|13170.3|13158.3|10
1635947320000|2021-11-03 13:48:40|13173.7|13161.7|13176.2|13164.2|13176.2|13164.2|13173.7|13161.7|10
1635947330000|2021-11-03 13:48:50|13176.1|13164.1|13181.2|13169.2|13183.8|13171.8|13176.1|13164.1|19
1635947340000|2021-11-03 13:49:00|13182.6|13170.6|13181.2|13169.2|13182.6|13170.6|13181.2|13169.2|6
1635947350000|2021-11-03 13:49:10|13178.8|13166.8|13176.2|13164.2|13178.8|13166.8|13176.2|13164.2|6
1635947360000|2021-11-03 13:49:20|13177.3|13165.3|13176.1|13164.1|13177.3|13165.3|13176.1|13164.1|42
1635947380000|2021-11-03 13:49:40|13177.3|13165.3|13176.1|13164.1|13177.3|13165.3|13176.1|13164.1|5
1635947400000|2021-11-03 13:50:00|13178.4|13166.4|13182.2|13170.2|13182.2|13170.2|13177.3|13165.3|36
1635947410000|2021-11-03 13:50:10|13182|13170|13183.4|13171.4|13183.4|13171.4|13180.9|13168.9|7
1635947420000|2021-11-03 13:50:20|13183.6|13171.6|13190.8|13178.8|13190.8|13178.8|13183.6|13171.6|46
1635947430000|2021-11-03 13:50:30|13191.1|13179.1|13193.4|13181.4|13193.4|13181.4|13190.9|13178.9|15
1635947440000|2021-11-03 13:50:40|13193.6|13181.6|13195.9|13183.9|13196.1|13184.1|13193.4|13181.4|32
1635947450000|2021-11-03 13:50:50|13197|13185|13198.6|13186.6|13198.6|13186.6|13197|13185|15
1635947460000|2021-11-03 13:51:00|13199.8|13187.8|13198.6|13186.6|13199.8|13187.8|13198.6|13186.6|13
1635947470000|2021-11-03 13:51:10|13197.3|13185.3|13197.3|13185.3|13198.4|13186.4|13196.1|13184.1|27
1635947480000|2021-11-03 13:51:20|13197.4|13185.4|13198.4|13186.4|13198.6|13186.6|13197.3|13185.3|20
1635947490000|2021-11-03 13:51:30|13196.2|13184.2|13198.4|13186.4|13198.4|13186.4|13196.1|13184.1|7
1635947500000|2021-11-03 13:51:40|13198.6|13186.6|13198.4|13186.4|13198.6|13186.6|13198.4|13186.4|10
1635947510000|2021-11-03 13:51:50|13198.6|13186.6|13200.9|13188.9|13201.1|13189.1|13198.6|13186.6|9
1635947520000|2021-11-03 13:52:00|13198.6|13186.6|13198.6|13186.6|13198.6|13186.6|13198.6|13186.6|13
1635947530000|2021-11-03 13:52:10|13198.7|13186.7|13203.6|13191.6|13203.6|13191.6|13198.7|13186.7|11
1635947540000|2021-11-03 13:52:20|13203.4|13191.4|13203.4|13191.4|13203.4|13191.4|13203.4|13191.4|0
1635947550000|2021-11-03 13:52:30|13205.9|13193.9|13205.9|13193.9|13205.9|13193.9|13205.9|13193.9|10
1635947560000|2021-11-03 13:52:40|13206.1|13194.1|13206.3|13194.3|13206.3|13194.3|13205.9|13193.9|33
1635947570000|2021-11-03 13:52:50|13206.2|13194.2|13206.1|13194.1|13206.2|13194.2|13206.1|13194.1|4
1635947580000|2021-11-03 13:53:00|13206.3|13194.3|13208.6|13196.6|13208.6|13196.6|13206.3|13194.3|5
1635947590000|2021-11-03 13:53:10|13208.4|13196.4|13210.9|13198.9|13212.2|13200.2|13205.9|13193.9|44
1635947600000|2021-11-03 13:53:20|13213.2|13201.2|13210.9|13198.9|13213.4|13201.4|13210.9|13198.9|9
1635947610000|2021-11-03 13:53:30|13212.2|13200.2|13212.1|13200.1|13212.2|13200.2|13210.9|13198.9|8
1635947620000|2021-11-03 13:53:40|13212.2|13200.2|13212.1|13200.1|13213.4|13201.4|13212.1|13200.1|20
1635947630000|2021-11-03 13:53:50|13213.2|13201.2|13213.2|13201.2|13213.3|13201.3|13213.2|13201.2|3
1635947640000|2021-11-03 13:54:00|13213.4|13201.4|13215.9|13203.9|13218.4|13206.4|13213.4|13201.4|34
1635947650000|2021-11-03 13:54:10|13215.8|13203.8|13218.2|13206.2|13219.3|13207.3|13215.8|13203.8|39
1635947660000|2021-11-03 13:54:20|13215.8|13203.8|13215.8|13203.8|13218.2|13206.2|13215.8|13203.8|18
1635947670000|2021-11-03 13:54:30|13218.2|13206.2|13215.6|13203.6|13218.2|13206.2|13215.6|13203.6|12
1635947680000|2021-11-03 13:54:40|||||||||23
1635947690000|2021-11-03 13:54:50|13217.9|13205.9|13215.7|13203.7|13217.9|13205.9|13215.7|13203.7|14
1635947700000|2021-11-03 13:55:00|13215.6|13203.6|13215.4|13203.4|13215.6|13203.6|13215.4|13203.4|10
1635947710000|2021-11-03 13:55:10|13216.5|13204.5|13217.9|13205.9|13217.9|13205.9|13216.5|13204.5|7
1635947720000|2021-11-03 13:55:20|13218.1|13206.1|13219.3|13207.3|13220.4|13208.4|13218.1|13206.1|11
1635947730000|2021-11-03 13:55:30|13220.4|13208.4|13220.7|13208.7|13220.7|13208.7|13220.4|13208.4|12
1635947740000|2021-11-03 13:55:40|13223.1|13211.1|13222.8|13210.8|13223.1|13211.1|13220.6|13208.6|30
1635947750000|2021-11-03 13:55:50|13221.7|13209.7|13220.4|13208.4|13221.7|13209.7|13218.1|13206.1|33
1635947760000|2021-11-03 13:56:00|13222.8|13210.8|13222.8|13210.8|13222.8|13210.8|13222.8|13210.8|10
1635947770000|2021-11-03 13:56:10|13222.5|13210.5|13217.8|13205.8|13222.5|13210.5|13217.8|13205.8|16
1635947780000|2021-11-03 13:56:20|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|9
1635947790000|2021-11-03 13:56:30|13220.4|13208.4|13222.9|13210.9|13222.9|13210.9|13220.4|13208.4|14
1635947800000|2021-11-03 13:56:40|13222.8|13210.8|13225.3|13213.3|13225.3|13213.3|13222.8|13210.8|28
1635947810000|2021-11-03 13:56:50|13225.2|13213.2|13225.2|13213.2|13225.2|13213.2|13222.8|13210.8|16
1635947820000|2021-11-03 13:57:00|13225|13213|13227.5|13215.5|13227.5|13215.5|13223.9|13211.9|13
1635947830000|2021-11-03 13:57:10|||||||||41
1635947840000|2021-11-03 13:57:20|13228.7|13216.7|13227.5|13215.5|13228.7|13216.7|13227.5|13215.5|4
1635947850000|2021-11-03 13:57:30|13227.4|13215.4|13225|13213|13227.4|13215.4|13225|13213|27
1635947860000|2021-11-03 13:57:40|13224.9|13212.9|13227.3|13215.3|13227.3|13215.3|13224.9|13212.9|16
1635947870000|2021-11-03 13:57:50|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|37
1635947890000|2021-11-03 13:58:10|13229.5|13217.5|13230.5|13218.5|13230.5|13218.5|13229.5|13217.5|30
1635947900000|2021-11-03 13:58:20|13229.4|13217.4|13229.4|13217.4|13229.4|13217.4|13229.4|13217.4|12
1635947910000|2021-11-03 13:58:30|13229.5|13217.5|13230.6|13218.6|13230.6|13218.6|13229.5|13217.5|4
1635947920000|2021-11-03 13:58:40|13229.5|13217.5|13231.8|13219.8|13231.8|13219.8|13229.5|13217.5|3
1635947930000|2021-11-03 13:58:50|13231.9|13219.9|13229.7|13217.7|13232|13220|13229.5|13217.5|21
1635947940000|2021-11-03 13:59:00|13230.8|13218.8|13230.8|13218.8|13230.8|13218.8|13230.8|13218.8|2
1635947950000|2021-11-03 13:59:10|13232|13220|13229.5|13217.5|13232|13220|13229.5|13217.5|9
1635947960000|2021-11-03 13:59:20|13228.4|13216.4|13230.8|13218.8|13230.8|13218.8|13228.4|13216.4|5
1635947970000|2021-11-03 13:59:30|13231.9|13219.9|13231.8|13219.8|13232|13220|13231.8|13219.8|2
1635947980000|2021-11-03 13:59:40|13231.9|13219.9|13231.9|13219.9|13231.9|13219.9|13231.9|13219.9|6
1635947990000|2021-11-03 13:59:50|||||||||11
1635948000000|2021-11-03 14:00:00|13231.8|13219.8|13232|13220|13233.2|13221.2|13229.5|13217.5|39
1635948010000|2021-11-03 14:00:10|13231.9|13219.9|13231.9|13219.9|13231.9|13219.9|13231.9|13219.9|14
1635948020000|2021-11-03 14:00:20|13229.5|13217.5|13229.5|13217.5|13231.9|13219.9|13229.5|13217.5|34
1635948030000|2021-11-03 14:00:30|13230.8|13218.8|13230.7|13218.7|13231.9|13219.9|13230.7|13218.7|5
1635948040000|2021-11-03 14:00:40|13231.8|13219.8|13230.7|13218.7|13231.8|13219.8|13229.5|13217.5|12
1635948050000|2021-11-03 14:00:50|13229.5|13217.5|13231.8|13219.8|13231.8|13219.8|13229.4|13217.4|27
1635948060000|2021-11-03 14:01:00|13229.4|13217.4|13233|13221|13234.3|13222.3|13229.4|13217.4|25
1635948070000|2021-11-03 14:01:10|13232.9|13220.9|13229.4|13217.4|13232.9|13220.9|13229.4|13217.4|24
1635948080000|2021-11-03 14:01:20|13230.5|13218.5|13227|13215|13230.5|13218.5|13227|13215|5
1635948090000|2021-11-03 14:01:30|13226.9|13214.9|13227|13215|13227|13215|13226.8|13214.8|10
1635948100000|2021-11-03 14:01:40|13228.2|13216.2|13228.2|13216.2|13228.2|13216.2|13227|13215|15
1635948110000|2021-11-03 14:01:50|13229.4|13217.4|13227|13215|13229.4|13217.4|13227|13215|9
1635948120000|2021-11-03 14:02:00|13228.2|13216.2|13226.8|13214.8|13228.2|13216.2|13226.8|13214.8|6
1635948130000|2021-11-03 14:02:10|||||||||2
1635948140000|2021-11-03 14:02:20|||||||||7
1635948150000|2021-11-03 14:02:30|||||||||6
1635948160000|2021-11-03 14:02:40|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|9
1635948170000|2021-11-03 14:02:50|13227.8|13215.8|13226.7|13214.7|13227.8|13215.8|13226.7|13214.7|15
1635948180000|2021-11-03 14:03:00|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|11
1635948190000|2021-11-03 14:03:10|13226.9|13214.9|13227.1|13215.1|13227.1|13215.1|13226.9|13214.9|11
1635948200000|2021-11-03 14:03:20|13226.8|13214.8|13227.1|13215.1|13227.1|13215.1|13226.8|13214.8|28
1635948210000|2021-11-03 14:03:30|13226.8|13214.8|13226.9|13214.9|13227.1|13215.1|13226.8|13214.8|21
1635948220000|2021-11-03 14:03:40|13226.8|13214.8|13226.9|13214.9|13226.9|13214.9|13226.8|13214.8|2
1635948230000|2021-11-03 14:03:50|13226.8|13214.8|13227.1|13215.1|13227.1|13215.1|13226.8|13214.8|7
1635948240000|2021-11-03 14:04:00|||||||||2
1635948250000|2021-11-03 14:04:10|13229.4|13217.4|13233|13221|13233.2|13221.2|13229.4|13217.4|49
1635948260000|2021-11-03 14:04:20|13233.2|13221.2|13232.1|13220.1|13233.2|13221.2|13232.1|13220.1|2
1635948270000|2021-11-03 14:04:30|13233.2|13221.2|13233|13221|13234.3|13222.3|13233|13221|14
1635948280000|2021-11-03 14:04:40|13234.3|13222.3|13234|13222|13234.3|13222.3|13232.9|13220.9|2
1635948290000|2021-11-03 14:04:50|13232.9|13220.9|13234.2|13222.2|13234.2|13222.2|13232.9|13220.9|3
1635948300000|2021-11-03 14:05:00|13238.8|13226.8|13238.8|13226.8|13238.8|13226.8|13238.8|13226.8|55
1635948310000|2021-11-03 14:05:10|13241.4|13229.4|13242.5|13230.5|13243.8|13231.8|13241.3|13229.3|132
1635948320000|2021-11-03 14:05:20|13242.4|13230.4|13237.5|13225.5|13243.6|13231.6|13237.4|13225.4|39
1635948330000|2021-11-03 14:05:30|13236.4|13224.4|13236.3|13224.3|13237.8|13225.8|13236.3|13224.3|15
1635948340000|2021-11-03 14:05:40|13236.4|13224.4|13236.1|13224.1|13238.8|13226.8|13236.1|13224.1|5
1635948350000|2021-11-03 14:05:50|13233.6|13221.6|13233.8|13221.8|13235|13223|13233.6|13221.6|23
1635948360000|2021-11-03 14:06:00|13236.3|13224.3|13240|13228|13240|13228|13236.3|13224.3|19
1635948370000|2021-11-03 14:06:10|13238.8|13226.8|13243.8|13231.8|13243.8|13231.8|13238.8|13226.8|56
1635948380000|2021-11-03 14:06:20|13243.7|13231.7|13238.9|13226.9|13243.7|13231.7|13238.8|13226.8|29
1635948390000|2021-11-03 14:06:30|13239|13227|13242.7|13230.7|13242.7|13230.7|13239|13227|22
1635948400000|2021-11-03 14:06:40|13243.8|13231.8|13245|13233|13246.4|13234.4|13243.8|13231.8|24
1635948410000|2021-11-03 14:06:50|13243.8|13231.8|13243.9|13231.9|13243.9|13231.9|13243.8|13231.8|1
1635948420000|2021-11-03 14:07:00|13246.4|13234.4|13246.6|13234.6|13246.6|13234.6|13244|13232|42
1635948430000|2021-11-03 14:07:10|13244.3|13232.3|13246.6|13234.6|13246.7|13234.7|13244.3|13232.3|10
1635948440000|2021-11-03 14:07:20|13253.9|13241.9|13253.9|13241.9|13253.9|13241.9|13253.8|13241.8|44
1635948450000|2021-11-03 14:07:30|13254.1|13242.1|13254.1|13242.1|13254.1|13242.1|13254.1|13242.1|16
1635948460000|2021-11-03 14:07:40|||||||||13
1635948470000|2021-11-03 14:07:50|||||||||21
1635948480000|2021-11-03 14:08:00|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|78
1635948490000|2021-11-03 14:08:10|||||||||6
1635948500000|2021-11-03 14:08:20|13256.4|13244.4|13257|13245|13257.1|13245.1|13256.4|13244.4|44
1635948510000|2021-11-03 14:08:30|13255.7|13243.7|13259.6|13247.6|13259.6|13247.6|13255.7|13243.7|50
1635948520000|2021-11-03 14:08:40|13262|13250|13264.3|13252.3|13264.5|13252.5|13262|13250|13
1635948530000|2021-11-03 14:08:50|13264.5|13252.5|13264.2|13252.2|13264.5|13252.5|13264.1|13252.1|14
1635948540000|2021-11-03 14:09:00|13265.4|13253.4|13266.8|13254.8|13269.2|13257.2|13264.3|13252.3|67
1635948550000|2021-11-03 14:09:10|13268.1|13256.1|13269.5|13257.5|13269.5|13257.5|13268.1|13256.1|15
1635948560000|2021-11-03 14:09:20|13268.1|13256.1|13267|13255|13269.3|13257.3|13265.7|13253.7|69
1635948570000|2021-11-03 14:09:30|13264.6|13252.6|13264.5|13252.5|13264.6|13252.6|13262|13250|21
1635948580000|2021-11-03 14:09:40|13262.2|13250.2|13259.3|13247.3|13264.5|13252.5|13259.3|13247.3|32
1635948590000|2021-11-03 14:09:50|13259.6|13247.6|13256.7|13244.7|13259.6|13247.6|13256.7|13244.7|19
1635948600000|2021-11-03 14:10:00|13256.8|13244.8|13256.6|13244.6|13256.8|13244.8|13254.1|13242.1|23
1635948610000|2021-11-03 14:10:10|13255.4|13243.4|13256.6|13244.6|13256.6|13244.6|13255.3|13243.3|10
1635948620000|2021-11-03 14:10:20|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|7
1635948630000|2021-11-03 14:10:30|13251.7|13239.7|13256.7|13244.7|13256.7|13244.7|13251.7|13239.7|42
1635948640000|2021-11-03 14:10:40|13255.5|13243.5|13256.6|13244.6|13256.6|13244.6|13255.5|13243.5|16
1635948650000|2021-11-03 14:10:50|13255.5|13243.5|13259.2|13247.2|13261.7|13249.7|13254.2|13242.2|60
1635948660000|2021-11-03 14:11:00|13259.1|13247.1|13260.5|13248.5|13260.5|13248.5|13258.1|13246.1|25
1635948670000|2021-11-03 14:11:10|13261.6|13249.6|13261.6|13249.6|13261.6|13249.6|13261.6|13249.6|26
1635948680000|2021-11-03 14:11:20|13260.5|13248.5|13259.2|13247.2|13261.6|13249.6|13259.2|13247.2|11
1635948690000|2021-11-03 14:11:30|13259.1|13247.1|13258.9|13246.9|13259.1|13247.1|13258.9|13246.9|6
1635948700000|2021-11-03 14:11:40|13255.1|13243.1|13256.3|13244.3|13256.3|13244.3|13255.1|13243.1|9
1635948710000|2021-11-03 14:11:50|13258.8|13246.8|13256.3|13244.3|13258.8|13246.8|13256.3|13244.3|19
1635948720000|2021-11-03 14:12:00|13258.8|13246.8|13256.4|13244.4|13258.8|13246.8|13256.4|13244.4|7
1635948730000|2021-11-03 14:12:10|13258.7|13246.7|13256.4|13244.4|13258.8|13246.8|13256.3|13244.3|21
1635948740000|2021-11-03 14:12:20|13258.8|13246.8|13257.8|13245.8|13258.8|13246.8|13256.4|13244.4|11
1635948750000|2021-11-03 14:12:30|13258.9|13246.9|13261.3|13249.3|13261.3|13249.3|13258.9|13246.9|10
1635948760000|2021-11-03 14:12:40|13260.1|13248.1|13261.3|13249.3|13261.3|13249.3|13260.1|13248.1|5
1635948770000|2021-11-03 14:12:50|13258.9|13246.9|13259|13247|13259|13247|13258.9|13246.9|27
1635948780000|2021-11-03 14:13:00|13261.2|13249.2|13260.2|13248.2|13261.3|13249.3|13260.2|13248.2|7
1635948790000|2021-11-03 14:13:10|13259|13247|13257.6|13245.6|13259|13247|13256.3|13244.3|33
1635948800000|2021-11-03 14:13:20|13257.7|13245.7|13256.5|13244.5|13258.8|13246.8|13256.5|13244.5|20
1635948810000|2021-11-03 14:13:30|13256.3|13244.3|13257.6|13245.6|13258.8|13246.8|13256.3|13244.3|11
1635948820000|2021-11-03 14:13:40|13256.5|13244.5|13261.1|13249.1|13261.2|13249.2|13256.5|13244.5|39
1635948830000|2021-11-03 14:13:50|13259.8|13247.8|13258.7|13246.7|13261.1|13249.1|13258.6|13246.6|42
1635948840000|2021-11-03 14:14:00|13258.6|13246.6|13258.6|13246.6|13258.7|13246.7|13258.6|13246.6|6
1635948850000|2021-11-03 14:14:10|13257.4|13245.4|13261.1|13249.1|13261.1|13249.1|13256.3|13244.3|10
1635948860000|2021-11-03 14:14:20|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|13258.7|13246.7|7
1635948870000|2021-11-03 14:14:30|13260.1|13248.1|13261.2|13249.2|13261.2|13249.2|13260.1|13248.1|19
1635948880000|2021-11-03 14:14:40|13260.1|13248.1|13260.1|13248.1|13260.1|13248.1|13259|13247|6
1635948890000|2021-11-03 14:14:50|13258.7|13246.7|13255.1|13243.1|13258.7|13246.7|13254.9|13242.9|10
1635948900000|2021-11-03 14:15:00|13254.9|13242.9|13251.3|13239.3|13254.9|13242.9|13251.3|13239.3|9
1635948910000|2021-11-03 14:15:10|13249|13237|13251.3|13239.3|13251.3|13239.3|13249|13237|21
1635948920000|2021-11-03 14:15:20|13251.1|13239.1|13246.3|13234.3|13251.1|13239.1|13246.3|13234.3|79
1635948930000|2021-11-03 14:15:30|13243.8|13231.8|13241.6|13229.6|13243.8|13231.8|13241.6|13229.6|41
1635948940000|2021-11-03 14:15:40|13241.3|13229.3|13241.6|13229.6|13241.6|13229.6|13240.3|13228.3|25
1635948950000|2021-11-03 14:15:50|13242.8|13230.8|13241.5|13229.5|13244.1|13232.1|13241.5|13229.5|26
1635948960000|2021-11-03 14:16:00|13241.3|13229.3|13242.6|13230.6|13242.6|13230.6|13241.3|13229.3|3
1635948970000|2021-11-03 14:16:10|13241.3|13229.3|13243.8|13231.8|13243.8|13231.8|13241.2|13229.2|19
1635948980000|2021-11-03 14:16:20|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|13241.2|13229.2|4
1635948990000|2021-11-03 14:16:30|13243.6|13231.6|13243.7|13231.7|13246.2|13234.2|13243.6|13231.6|31
1635949000000|2021-11-03 14:16:40|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|55
1635949010000|2021-11-03 14:16:50|13243.7|13231.7|13248.8|13236.8|13248.8|13236.8|13243.7|13231.7|68
1635949020000|2021-11-03 14:17:00|13249|13237|13251.5|13239.5|13251.5|13239.5|13248.7|13236.7|14
1635949030000|2021-11-03 14:17:10|13250.1|13238.1|13248.8|13236.8|13251.3|13239.3|13248.8|13236.8|7
1635949040000|2021-11-03 14:17:20|||||||||6
1635949050000|2021-11-03 14:17:30|13250.1|13238.1|13251.2|13239.2|13251.2|13239.2|13248.8|13236.8|5
1635949060000|2021-11-03 14:17:40|13250.1|13238.1|13251.2|13239.2|13251.2|13239.2|13250.1|13238.1|7
1635949070000|2021-11-03 14:17:50|13252.5|13240.5|13253.7|13241.7|13253.7|13241.7|13252.3|13240.3|9
1635949080000|2021-11-03 14:18:00|13253.6|13241.6|13251.5|13239.5|13254.8|13242.8|13251.5|13239.5|17
1635949090000|2021-11-03 14:18:10|13252.5|13240.5|13251.2|13239.2|13252.5|13240.5|13251.2|13239.2|2
1635949100000|2021-11-03 14:18:20|13250|13238|13247.6|13235.6|13250.1|13238.1|13246.5|13234.5|30
1635949110000|2021-11-03 14:18:30|13246.3|13234.3|13247.6|13235.6|13247.6|13235.6|13245.1|13233.1|12
1635949120000|2021-11-03 14:18:40|13248.7|13236.7|13248.9|13236.9|13248.9|13236.9|13248.7|13236.7|7
1635949130000|2021-11-03 14:18:50|13250|13238|13248.7|13236.7|13250|13238|13248.7|13236.7|2
1635949140000|2021-11-03 14:19:00|13246.4|13234.4|13243.7|13231.7|13246.4|13234.4|13243.7|13231.7|24
1635949150000|2021-11-03 14:19:10|||||||||10
1635949160000|2021-11-03 14:19:20|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|6
1635949170000|2021-11-03 14:19:30|13246.2|13234.2|13246.1|13234.1|13246.2|13234.2|13245|13233|7
1635949180000|2021-11-03 14:19:40|13244.8|13232.8|13243.7|13231.7|13244.8|13232.8|13243.7|13231.7|34
1635949190000|2021-11-03 14:19:50|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|12
1635949200000|2021-11-03 14:20:00|||||||||6
1635949210000|2021-11-03 14:20:10|13242.3|13230.3|13241.2|13229.2|13242.3|13230.3|13241.2|13229.2|9
1635949220000|2021-11-03 14:20:20|13241.4|13229.4|13241.2|13229.2|13241.5|13229.5|13241.2|13229.2|3
1635949230000|2021-11-03 14:20:30|13243.7|13231.7|13246.4|13234.4|13246.4|13234.4|13243.7|13231.7|11
1635949240000|2021-11-03 14:20:40|||||||||1
1635949250000|2021-11-03 14:20:50|||||||||7
1635949260000|2021-11-03 14:21:00|13245.1|13233.1|13244.1|13232.1|13246.4|13234.4|13244|13232|17
1635949270000|2021-11-03 14:21:10|||||||||1
1635949280000|2021-11-03 14:21:20|13246.4|13234.4|13244.1|13232.1|13246.8|13234.8|13244.1|13232.1|6
1635949290000|2021-11-03 14:21:30|||||||||3
1635949300000|2021-11-03 14:21:40|||||||||5
1635949310000|2021-11-03 14:21:50|||||||||1
1635949320000|2021-11-03 14:22:00|13243.9|13231.9|13241.4|13229.4|13243.9|13231.9|13241.4|13229.4|11
1635949330000|2021-11-03 14:22:10|13241.5|13229.5|13240.1|13228.1|13241.5|13229.5|13239|13227|11
1635949340000|2021-11-03 14:22:20|13239|13227|13240.1|13228.1|13240.1|13228.1|13239|13227|5
1635949350000|2021-11-03 14:22:30|13239|13227|13241.5|13229.5|13241.5|13229.5|13239|13227|6
1635949360000|2021-11-03 14:22:40|||||||||2
1635949370000|2021-11-03 14:22:50|13241.6|13229.6|13243.9|13231.9|13246.4|13234.4|13241.6|13229.6|12
1635949380000|2021-11-03 14:23:00|13246.4|13234.4|13246.6|13234.6|13246.6|13234.6|13246.4|13234.4|4
1635949390000|2021-11-03 14:23:10|13249|13237|13248.9|13236.9|13249|13237|13248.9|13236.9|4
1635949400000|2021-11-03 14:23:20|13249|13237|13249|13237|13249|13237|13249|13237|2
1635949420000|2021-11-03 14:23:40|13250.1|13238.1|13250.1|13238.1|13250.1|13238.1|13250|13238|3
1635949430000|2021-11-03 14:23:50|13251.2|13239.2|13248.7|13236.7|13251.4|13239.4|13248.7|13236.7|12
1635949440000|2021-11-03 14:24:00|13248.6|13236.6|13243.7|13231.7|13248.6|13236.6|13243.7|13231.7|21
1635949450000|2021-11-03 14:24:10|13244.9|13232.9|13246.1|13234.1|13246.1|13234.1|13244.9|13232.9|11
1635949460000|2021-11-03 14:24:20|13244.9|13232.9|13244.9|13232.9|13246|13234|13244.9|13232.9|4
1635949470000|2021-11-03 14:24:30|13246.1|13234.1|13247.2|13235.2|13248.6|13236.6|13246.1|13234.1|5
1635949480000|2021-11-03 14:24:40|13248.4|13236.4|13248.6|13236.6|13248.6|13236.6|13246.1|13234.1|16
1635949490000|2021-11-03 14:24:50|||||||||3
1635949500000|2021-11-03 14:25:00|13249.7|13237.7|13256|13244|13256|13244|13249.7|13237.7|12
1635949520000|2021-11-03 14:25:20|13255.9|13243.9|13255.9|13243.9|13255.9|13243.9|13255.9|13243.9|4
1635949530000|2021-11-03 14:25:30|13256|13244|13256|13244|13256.1|13244.1|13256|13244|9
1635949540000|2021-11-03 14:25:40|13255.9|13243.9|13256|13244|13256|13244|13255.9|13243.9|0
1635949550000|2021-11-03 14:25:50|||||||||3
1635949560000|2021-11-03 14:26:00|13258.4|13246.4|13258.6|13246.6|13258.6|13246.6|13258.4|13246.4|31
1635949570000|2021-11-03 14:26:10|13257.4|13245.4|13258.6|13246.6|13258.6|13246.6|13257.4|13245.4|13
1635949580000|2021-11-03 14:26:20|13257.5|13245.5|13256.3|13244.3|13257.5|13245.5|13256.3|13244.3|3
1635949590000|2021-11-03 14:26:30|13256.1|13244.1|13258.5|13246.5|13258.5|13246.5|13256.1|13244.1|12
1635949600000|2021-11-03 14:26:40|13258.6|13246.6|13258.8|13246.8|13261.1|13249.1|13258.6|13246.6|37
1635949610000|2021-11-03 14:26:50|13258.6|13246.6|13254.9|13242.9|13258.6|13246.6|13254.9|13242.9|7
1635949620000|2021-11-03 14:27:00|13256|13244|13256|13244|13256|13244|13253.5|13241.5|5
1635949630000|2021-11-03 14:27:10|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|13256|13244|10
1635949640000|2021-11-03 14:27:20|13256|13244|13256|13244|13256.1|13244.1|13256|13244|4
1635949660000|2021-11-03 14:27:40|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|0
1635949670000|2021-11-03 14:27:50|13256|13244|13258.6|13246.6|13261|13249|13256|13244|6
1635949680000|2021-11-03 14:28:00|13259.9|13247.9|13261.1|13249.1|13261.1|13249.1|13259.9|13247.9|9
1635949690000|2021-11-03 14:28:10|13261|13249|13263.6|13251.6|13263.6|13251.6|13261|13249|8
1635949700000|2021-11-03 14:28:20|13261.3|13249.3|13261.3|13249.3|13263.6|13251.6|13261.3|13249.3|14
1635949710000|2021-11-03 14:28:30|13261.4|13249.4|13262.5|13250.5|13263.6|13251.6|13261.4|13249.4|18
1635949720000|2021-11-03 14:28:40|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|1
1635949730000|2021-11-03 14:28:50|13262.3|13250.3|13258.9|13246.9|13262.3|13250.3|13257.5|13245.5|33
1635949740000|2021-11-03 14:29:00|13258.8|13246.8|13256.4|13244.4|13258.8|13246.8|13256.4|13244.4|27
1635949750000|2021-11-03 14:29:10|13254|13242|13253.9|13241.9|13254|13242|13253.9|13241.9|3
1635949760000|2021-11-03 14:29:20|13255.2|13243.2|13255|13243|13255.2|13243.2|13253.9|13241.9|4
1635949770000|2021-11-03 14:29:30|13255.2|13243.2|13251.5|13239.5|13255.2|13243.2|13251.5|13239.5|30
1635949780000|2021-11-03 14:29:40|13251.1|13239.1|13250.2|13238.2|13251.1|13239.1|13248.9|13236.9|3
1635949790000|2021-11-03 14:29:50|||||||||3
1635949800000|2021-11-03 14:30:00|13251.3|13239.3|13256.3|13244.3|13256.3|13244.3|13251.3|13239.3|41
1635949810000|2021-11-03 14:30:10|13251.4|13239.4|13254|13242|13254|13242|13249.2|13237.2|16
1635949820000|2021-11-03 14:30:20|13253.9|13241.9|13254|13242|13254|13242|13253.9|13241.9|11
1635949830000|2021-11-03 14:30:30|13256.4|13244.4|13261.4|13249.4|13261.4|13249.4|13256.4|13244.4|77
1635949840000|2021-11-03 14:30:40|13261.5|13249.5|13256.7|13244.7|13261.5|13249.5|13256.7|13244.7|19
1635949850000|2021-11-03 14:30:50|13256.8|13244.8|13254.3|13242.3|13256.8|13244.8|13254.3|13242.3|4
1635949860000|2021-11-03 14:31:00|13254.2|13242.2|13249.4|13237.4|13254.2|13242.2|13249.4|13237.4|11
1635949870000|2021-11-03 14:31:10|13249.6|13237.6|13253.2|13241.2|13253.2|13241.2|13249.6|13237.6|12
1635949880000|2021-11-03 14:31:20|13254.3|13242.3|13254.6|13242.6|13254.6|13242.6|13254.3|13242.3|7
1635949890000|2021-11-03 14:31:30|13254.4|13242.4|13256.8|13244.8|13256.8|13244.8|13254.4|13242.4|23
1635949900000|2021-11-03 14:31:40|||||||||4
1635949910000|2021-11-03 14:31:50|13256.7|13244.7|13256.8|13244.8|13256.8|13244.8|13256.7|13244.7|3
1635949920000|2021-11-03 14:32:00|13261.6|13249.6|13259.1|13247.1|13261.6|13249.6|13259.1|13247.1|14
1635949930000|2021-11-03 14:32:10|||||||||1
1635949940000|2021-11-03 14:32:20|||||||||4
1635949950000|2021-11-03 14:32:30|13261.6|13249.6|13261.6|13249.6|13261.6|13249.6|13261.6|13249.6|2
1635949970000|2021-11-03 14:32:50|13261.4|13249.4|13261.6|13249.6|13261.6|13249.6|13261.4|13249.4|8
1635949980000|2021-11-03 14:33:00|13260.3|13248.3|13259.1|13247.1|13260.3|13248.3|13259.1|13247.1|10
1635950000000|2021-11-03 14:33:20|13256.7|13244.7|13254.3|13242.3|13256.8|13244.8|13253.2|13241.2|44
1635950010000|2021-11-03 14:33:30|13254.2|13242.2|13251.7|13239.7|13254.2|13242.2|13251.7|13239.7|9
1635950020000|2021-11-03 14:33:40|13252.9|13240.9|13251.8|13239.8|13252.9|13240.9|13251.8|13239.8|4
1635950030000|2021-11-03 14:33:50|13251.7|13239.7|13251.8|13239.8|13251.8|13239.8|13251.7|13239.7|3
1635950040000|2021-11-03 14:34:00|13251.7|13239.7|13250.4|13238.4|13251.8|13239.8|13250.4|13238.4|10
1635950060000|2021-11-03 14:34:20|13252.9|13240.9|13252.9|13240.9|13252.9|13240.9|13252.9|13240.9|10
1635950070000|2021-11-03 14:34:30|13254.3|13242.3|13254.3|13242.3|13254.3|13242.3|13254.2|13242.2|4
1635950080000|2021-11-03 14:34:40|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|0
1635950090000|2021-11-03 14:34:50|||||||||2
1635950100000|2021-11-03 14:35:00|||||||||2
1635950110000|2021-11-03 14:35:10|13254.3|13242.3|13256.7|13244.7|13256.7|13244.7|13254.3|13242.3|8
1635950120000|2021-11-03 14:35:20|13255.5|13243.5|13256.7|13244.7|13256.7|13244.7|13255.5|13243.5|5
1635950130000|2021-11-03 14:35:30|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|2
1635950140000|2021-11-03 14:35:40|13256.7|13244.7|13259.2|13247.2|13259.2|13247.2|13256.7|13244.7|17
1635950150000|2021-11-03 14:35:50|13258|13246|13259.2|13247.2|13259.2|13247.2|13258|13246|12
1635950160000|2021-11-03 14:36:00|||||||||1
1635950170000|2021-11-03 14:36:10|13257|13245|13258|13246|13259.2|13247.2|13256.8|13244.8|10
1635950180000|2021-11-03 14:36:20|13259.2|13247.2|13261.4|13249.4|13261.4|13249.4|13259.1|13247.1|12
1635950190000|2021-11-03 14:36:30|13261.6|13249.6|13261.4|13249.4|13261.6|13249.6|13261.4|13249.4|2
1635950200000|2021-11-03 14:36:40|13261.6|13249.6|13261.3|13249.3|13261.6|13249.6|13260.2|13248.2|14
1635950220000|2021-11-03 14:37:00|13261.4|13249.4|13261.4|13249.4|13261.4|13249.4|13261.4|13249.4|3
1635950230000|2021-11-03 14:37:10|13260.2|13248.2|13261.3|13249.3|13261.4|13249.4|13260.2|13248.2|3
1635950240000|2021-11-03 14:37:20|13261.5|13249.5|13262.7|13250.7|13263.8|13251.8|13261.5|13249.5|39
1635950250000|2021-11-03 14:37:30|13263.8|13251.8|13262.6|13250.6|13263.8|13251.8|13262.6|13250.6|2
1635950260000|2021-11-03 14:37:40|13262.7|13250.7|13263.8|13251.8|13263.8|13251.8|13262.7|13250.7|0
1635950270000|2021-11-03 14:37:50|13264|13252|13266.2|13254.2|13266.2|13254.2|13264|13252|15
1635950280000|2021-11-03 14:38:00|13265.1|13253.1|13268.7|13256.7|13268.7|13256.7|13265.1|13253.1|12
1635950290000|2021-11-03 14:38:10|13266.2|13254.2|13264.9|13252.9|13266.2|13254.2|13264.9|13252.9|25
1635950300000|2021-11-03 14:38:20|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|4
1635950310000|2021-11-03 14:38:30|13266.1|13254.1|13265.9|13253.9|13266.1|13254.1|13265.9|13253.9|3
1635950320000|2021-11-03 14:38:40|13263.7|13251.7|13262.4|13250.4|13263.7|13251.7|13262.4|13250.4|25
1635950330000|2021-11-03 14:38:50|13261.3|13249.3|13261.3|13249.3|13261.3|13249.3|13261.3|13249.3|3
1635950340000|2021-11-03 14:39:00|13261.2|13249.2|13261.3|13249.3|13261.3|13249.3|13261.2|13249.2|6
1635950350000|2021-11-03 14:39:10|13259.1|13247.1|13259.1|13247.1|13259.1|13247.1|13258|13246|28
1635950360000|2021-11-03 14:39:20|||||||||1
1635950370000|2021-11-03 14:39:30|13260.2|13248.2|13260.2|13248.2|13260.2|13248.2|13260.2|13248.2|6
1635950380000|2021-11-03 14:39:40|13259.1|13247.1|13259.1|13247.1|13259.1|13247.1|13259.1|13247.1|1
1635950390000|2021-11-03 14:39:50|13259.2|13247.2|13259.2|13247.2|13259.2|13247.2|13259.2|13247.2|0
1635950400000|2021-11-03 14:40:00|13259.1|13247.1|13261.5|13249.5|13261.5|13249.5|13259.1|13247.1|10
1635950410000|2021-11-03 14:40:10|||||||||1
1635950430000|2021-11-03 14:40:30|||||||||1
1635950440000|2021-11-03 14:40:40|||||||||4
1635950450000|2021-11-03 14:40:50|13263.7|13251.7|13261.3|13249.3|13263.7|13251.7|13261.3|13249.3|12
1635950460000|2021-11-03 14:41:00|||||||||4
1635950470000|2021-11-03 14:41:10|13261.2|13249.2|13261.3|13249.3|13261.3|13249.3|13259|13247|5
1635950480000|2021-11-03 14:41:20|13259.1|13247.1|13257.5|13245.5|13259.8|13247.8|13257.5|13245.5|36
1635950490000|2021-11-03 14:41:30|13256.3|13244.3|13256.3|13244.3|13256.3|13244.3|13256.3|13244.3|5
1635950500000|2021-11-03 14:41:40|||||||||2
1635950510000|2021-11-03 14:41:50|13256.5|13244.5|13258.7|13246.7|13258.7|13246.7|13256.5|13244.5|15
1635950520000|2021-11-03 14:42:00|13258.6|13246.6|13257.5|13245.5|13260.9|13248.9|13257.5|13245.5|39
1635950530000|2021-11-03 14:42:10|13256.2|13244.2|13253.7|13241.7|13256.2|13244.2|13253.7|13241.7|21
1635950540000|2021-11-03 14:42:20|13255|13243|13255|13243|13255|13243|13255|13243|4
1635950550000|2021-11-03 14:42:30|13253.8|13241.8|13252.6|13240.6|13255|13243|13252.6|13240.6|15
1635950570000|2021-11-03 14:42:50|13252.7|13240.7|13255.1|13243.1|13255.1|13243.1|13252.6|13240.6|8
1635950580000|2021-11-03 14:43:00|13256.2|13244.2|13257.6|13245.6|13257.6|13245.6|13256.2|13244.2|22
1635950590000|2021-11-03 14:43:10|13258.7|13246.7|13256.4|13244.4|13258.7|13246.7|13256.4|13244.4|5
1635950600000|2021-11-03 14:43:20|13256.5|13244.5|13258.7|13246.7|13258.7|13246.7|13256.5|13244.5|9
1635950610000|2021-11-03 14:43:30|||||||||8
1635950620000|2021-11-03 14:43:40|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|8
1635950630000|2021-11-03 14:43:50|13258.7|13246.7|13258.7|13246.7|13259.8|13247.8|13258.7|13246.7|6
1635950640000|2021-11-03 14:44:00|||||||||2
1635950650000|2021-11-03 14:44:10|13258.6|13246.6|13257.5|13245.5|13258.6|13246.6|13257.5|13245.5|16
1635950660000|2021-11-03 14:44:20|13256.4|13244.4|13256.4|13244.4|13256.4|13244.4|13256.2|13244.2|3
1635950670000|2021-11-03 14:44:30|13256.2|13244.2|13255.1|13243.1|13256.4|13244.4|13255.1|13243.1|8
1635950680000|2021-11-03 14:44:40|13255.2|13243.2|13257.6|13245.6|13257.6|13245.6|13255.1|13243.1|8
1635950690000|2021-11-03 14:44:50|13256.5|13244.5|13256.5|13244.5|13256.5|13244.5|13256.5|13244.5|1
1635950700000|2021-11-03 14:45:00|13256.2|13244.2|13258.7|13246.7|13258.7|13246.7|13255|13243|24
1635950710000|2021-11-03 14:45:10|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|5
1635950720000|2021-11-03 14:45:20|13258.7|13246.7|13258.7|13246.7|13258.7|13246.7|13258.7|13246.7|11
1635950730000|2021-11-03 14:45:30|13256.2|13244.2|13258.6|13246.6|13258.7|13246.7|13256.2|13244.2|25
1635950740000|2021-11-03 14:45:40|13258.7|13246.7|13253.7|13241.7|13258.7|13246.7|13253.7|13241.7|9
1635950750000|2021-11-03 14:45:50|||||||||1
1635950760000|2021-11-03 14:46:00|||||||||10
1635950780000|2021-11-03 14:46:20|||||||||3
1635950790000|2021-11-03 14:46:30|13251.4|13239.4|13251.4|13239.4|13251.4|13239.4|13251.4|13239.4|28
1635950800000|2021-11-03 14:46:40|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|1
1635950810000|2021-11-03 14:46:50|13251.1|13239.1|13248.7|13236.7|13251.1|13239.1|13248.7|13236.7|5
1635950820000|2021-11-03 14:47:00|13248.9|13236.9|13248.7|13236.7|13248.9|13236.9|13248.6|13236.6|11
1635950830000|2021-11-03 14:47:10|13251.2|13239.2|13248.6|13236.6|13251.2|13239.2|13248.6|13236.6|24
1635950840000|2021-11-03 14:47:20|13248.7|13236.7|13248.6|13236.6|13248.7|13236.7|13248.6|13236.6|1
1635950850000|2021-11-03 14:47:30|13248.5|13236.5|13248.6|13236.6|13248.7|13236.7|13248.5|13236.5|3
1635950860000|2021-11-03 14:47:40|13246.1|13234.1|13246|13234|13246.1|13234.1|13246|13234|23
1635950870000|2021-11-03 14:47:50|13245.8|13233.8|13245.8|13233.8|13245.8|13233.8|13245.8|13233.8|23
1635950880000|2021-11-03 14:48:00|13245.7|13233.7|13246|13234|13246|13234|13245.7|13233.7|15
1635950890000|2021-11-03 14:48:10|||||||||9
1635950900000|2021-11-03 14:48:20|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|2
1635950910000|2021-11-03 14:48:30|13241.2|13229.2|13243.6|13231.6|13243.7|13231.7|13241.2|13229.2|12
1635950920000|2021-11-03 14:48:40|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|29
1635950930000|2021-11-03 14:48:50|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|6
1635950940000|2021-11-03 14:49:00|13241|13229|13241|13229|13241|13229|13241|13229|3
1635950960000|2021-11-03 14:49:20|13243.4|13231.4|13241|13229|13243.4|13231.4|13241|13229|6
1635950970000|2021-11-03 14:49:30|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|1
1635950980000|2021-11-03 14:49:40|||||||||3
1635950990000|2021-11-03 14:49:50|||||||||2
1635951000000|2021-11-03 14:50:00|||||||||5
1635951010000|2021-11-03 14:50:10|||||||||2
1635951020000|2021-11-03 14:50:20|||||||||1
1635951030000|2021-11-03 14:50:30|13241|13229|13246|13234|13248.4|13236.4|13240.9|13228.9|27
1635951040000|2021-11-03 14:50:40|13245.9|13233.9|13245.9|13233.9|13245.9|13233.9|13245.9|13233.9|0
1635951050000|2021-11-03 14:50:50|13246|13234|13248.5|13236.5|13248.5|13236.5|13246|13234|11
1635951060000|2021-11-03 14:51:00|13246|13234|13248.2|13236.2|13248.2|13236.2|13245.9|13233.9|28
1635951070000|2021-11-03 14:51:10|13246|13234|13245.9|13233.9|13248.2|13236.2|13245.9|13233.9|22
1635951080000|2021-11-03 14:51:20|13248.2|13236.2|13245.9|13233.9|13248.2|13236.2|13245.9|13233.9|6
1635951090000|2021-11-03 14:51:30|13248.2|13236.2|13245.9|13233.9|13248.2|13236.2|13245.9|13233.9|50
1635951100000|2021-11-03 14:51:40|||||||||1
1635951110000|2021-11-03 14:51:50|||||||||1
1635951120000|2021-11-03 14:52:00|||||||||1
1635951140000|2021-11-03 14:52:20|13246|13234|13243.5|13231.5|13246|13234|13243.4|13231.4|41
1635951150000|2021-11-03 14:52:30|||||||||12
1635951160000|2021-11-03 14:52:40|13243.6|13231.6|13243.5|13231.5|13243.6|13231.6|13243.5|13231.5|0
1635951170000|2021-11-03 14:52:50|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|4
1635951180000|2021-11-03 14:53:00|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|3
1635951190000|2021-11-03 14:53:10|13245.9|13233.9|13243.5|13231.5|13245.9|13233.9|13243.4|13231.4|35
1635951200000|2021-11-03 14:53:20|13245.9|13233.9|13244.5|13232.5|13246|13234|13243.4|13231.4|10
1635951210000|2021-11-03 14:53:30|13245.7|13233.7|13245.7|13233.7|13245.7|13233.7|13245.7|13233.7|1
1635951220000|2021-11-03 14:53:40|13245.9|13233.9|13245.7|13233.7|13245.9|13233.9|13243.4|13231.4|31
1635951240000|2021-11-03 14:54:00|13245.9|13233.9|13243.5|13231.5|13245.9|13233.9|13243.4|13231.4|15
1635951250000|2021-11-03 14:54:10|13246|13234|13246|13234|13246|13234|13246|13234|2
1635951260000|2021-11-03 14:54:20|13248.2|13236.2|13250.7|13238.7|13250.7|13238.7|13248.2|13236.2|23
1635951270000|2021-11-03 14:54:30|13250.8|13238.8|13250.9|13238.9|13253.3|13241.3|13250.8|13238.8|14
1635951280000|2021-11-03 14:54:40|13252|13240|13253.3|13241.3|13253.3|13241.3|13250.8|13238.8|1
1635951290000|2021-11-03 14:54:50|||||||||9
1635951300000|2021-11-03 14:55:00|13258.3|13246.3|13258.3|13246.3|13258.3|13246.3|13258.3|13246.3|16
1635951310000|2021-11-03 14:55:10|13257|13245|13257|13245|13257|13245|13257|13245|5
1635951320000|2021-11-03 14:55:20|13258.3|13246.3|13258|13246|13258.3|13246.3|13258|13246|1
1635951330000|2021-11-03 14:55:30|13258.1|13246.1|13255.5|13243.5|13258.1|13246.1|13255.5|13243.5|29
1635951340000|2021-11-03 14:55:40|||||||||8
1635951350000|2021-11-03 14:55:50|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|2
1635951360000|2021-11-03 14:56:00|13253.1|13241.1|13255.5|13243.5|13255.5|13243.5|13253|13241|32
1635951370000|2021-11-03 14:56:10|13255.4|13243.4|13253|13241|13255.4|13243.4|13253|13241|9
1635951380000|2021-11-03 14:56:20|||||||||1
1635951390000|2021-11-03 14:56:30|13253.1|13241.1|13255.5|13243.5|13255.5|13243.5|13253.1|13241.1|4
1635951400000|2021-11-03 14:56:40|||||||||3
1635951410000|2021-11-03 14:56:50|13254.4|13242.4|13254.2|13242.2|13254.4|13242.4|13254.2|13242.2|13
1635951420000|2021-11-03 14:57:00|13255.5|13243.5|13258.1|13246.1|13259.2|13247.2|13255.5|13243.5|2
1635951430000|2021-11-03 14:57:10|||||||||3
1635951440000|2021-11-03 14:57:20|13260.5|13248.5|13260.5|13248.5|13260.5|13248.5|13260.5|13248.5|8
1635951450000|2021-11-03 14:57:30|||||||||10
1635951460000|2021-11-03 14:57:40|||||||||2
1635951470000|2021-11-03 14:57:50|13263|13251|13260.5|13248.5|13263|13251|13260.5|13248.5|32
1635951480000|2021-11-03 14:58:00|13260.6|13248.6|13258|13246|13260.6|13248.6|13258|13246|12
1635951490000|2021-11-03 14:58:10|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|4
1635951500000|2021-11-03 14:58:20|13260.4|13248.4|13255.6|13243.6|13260.4|13248.4|13255.6|13243.6|21
1635951510000|2021-11-03 14:58:30|13258|13246|13255.6|13243.6|13258|13246|13255.5|13243.5|6
1635951520000|2021-11-03 14:58:40|13255.8|13243.8|13255.5|13243.5|13255.8|13243.8|13255.5|13243.5|6
1635951540000|2021-11-03 14:59:00|13255.4|13243.4|13253.1|13241.1|13255.4|13243.4|13253.1|13241.1|18
1635951550000|2021-11-03 14:59:10|13253|13241|13253.1|13241.1|13253.1|13241.1|13253|13241|1
1635951560000|2021-11-03 14:59:20|13253|13241|13253.3|13241.3|13253.3|13241.3|13253|13241|9
1635951570000|2021-11-03 14:59:30|13253.4|13241.4|13255.8|13243.8|13255.8|13243.8|13253.4|13241.4|6
1635951580000|2021-11-03 14:59:40|13255.6|13243.6|13253.4|13241.4|13255.8|13243.8|13253.4|13241.4|26
1635951590000|2021-11-03 14:59:50|13253.1|13241.1|13251.9|13239.9|13253.1|13241.1|13251.9|13239.9|15
1635951600000|2021-11-03 15:00:00|13252|13240|13253|13241|13253.1|13241.1|13250.8|13238.8|14
1635951610000|2021-11-03 15:00:10|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|5
1635951620000|2021-11-03 15:00:20|13255.5|13243.5|13255.6|13243.6|13255.8|13243.8|13255.5|13243.5|6
1635951630000|2021-11-03 15:00:30|13255.7|13243.7|13255.8|13243.8|13255.8|13243.8|13255.7|13243.7|1
1635951660000|2021-11-03 15:01:00|13258.3|13246.3|13260.8|13248.8|13260.8|13248.8|13258.3|13246.3|13
1635951670000|2021-11-03 15:01:10|||||||||1
1635951680000|2021-11-03 15:01:20|13260.7|13248.7|13259.5|13247.5|13260.8|13248.8|13259.5|13247.5|6
1635951690000|2021-11-03 15:01:30|13260.8|13248.8|13260.8|13248.8|13261.9|13249.9|13260.7|13248.7|15
1635951700000|2021-11-03 15:01:40|13258.4|13246.4|13258.6|13246.6|13258.6|13246.6|13257.2|13245.2|28
1635951710000|2021-11-03 15:01:50|13258.4|13246.4|13258.3|13246.3|13258.4|13246.4|13257|13245|14
1635951720000|2021-11-03 15:02:00|13258.4|13246.4|13258.4|13246.4|13258.4|13246.4|13258.4|13246.4|0
1635951750000|2021-11-03 15:02:30|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|7
1635951760000|2021-11-03 15:02:40|13258.6|13246.6|13258.3|13246.3|13258.6|13246.6|13258.3|13246.3|5
1635951770000|2021-11-03 15:02:50|13255.9|13243.9|13255.9|13243.9|13257|13245|13255.8|13243.8|17
1635951780000|2021-11-03 15:03:00|13256.1|13244.1|13255.9|13243.9|13256.1|13244.1|13255.9|13243.9|5
1635951790000|2021-11-03 15:03:10|13256.1|13244.1|13255.9|13243.9|13256.1|13244.1|13255.9|13243.9|5
1635951800000|2021-11-03 15:03:20|||||||||2
1635951820000|2021-11-03 15:03:40|13257.2|13245.2|13257.2|13245.2|13257.2|13245.2|13257.2|13245.2|11
1635951830000|2021-11-03 15:03:50|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|1
1635951840000|2021-11-03 15:04:00|13258.3|13246.3|13258.3|13246.3|13258.3|13246.3|13256.1|13244.1|6
1635951850000|2021-11-03 15:04:10|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|2
1635951880000|2021-11-03 15:04:40|||||||||3
1635951900000|2021-11-03 15:05:00|13258.3|13246.3|13258.3|13246.3|13258.3|13246.3|13258.3|13246.3|22
1635951910000|2021-11-03 15:05:10|13256.9|13244.9|13258.3|13246.3|13258.3|13246.3|13256.9|13244.9|6
1635951920000|2021-11-03 15:05:20|||||||||1
1635951930000|2021-11-03 15:05:30|13260.5|13248.5|13258.3|13246.3|13260.5|13248.5|13258.3|13246.3|7
1635951940000|2021-11-03 15:05:40|13258.2|13246.2|13258|13246|13258.3|13246.3|13258|13246|7
1635951960000|2021-11-03 15:06:00|||||||||3
1635951970000|2021-11-03 15:06:10|||||||||1
1635951990000|2021-11-03 15:06:30|13258.2|13246.2|13258.3|13246.3|13258.3|13246.3|13258.2|13246.2|2
1635952000000|2021-11-03 15:06:40|||||||||1
1635952010000|2021-11-03 15:06:50|||||||||4
1635952020000|2021-11-03 15:07:00|||||||||2
1635952030000|2021-11-03 15:07:10|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|7
1635952060000|2021-11-03 15:07:40|13258.3|13246.3|13258.3|13246.3|13258.3|13246.3|13258.3|13246.3|9
1635952090000|2021-11-03 15:08:10|||||||||5
1635952100000|2021-11-03 15:08:20|||||||||5
1635952110000|2021-11-03 15:08:30|||||||||1
1635952120000|2021-11-03 15:08:40|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|4
1635952130000|2021-11-03 15:08:50|13258.6|13246.6|13258.3|13246.3|13260.8|13248.8|13258.3|13246.3|28
1635952140000|2021-11-03 15:09:00|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|1
1635952150000|2021-11-03 15:09:10|13257.9|13245.9|13255.7|13243.7|13257.9|13245.9|13255.7|13243.7|24
1635952160000|2021-11-03 15:09:20|13255.8|13243.8|13255.7|13243.7|13255.8|13243.8|13255.7|13243.7|0
1635952170000|2021-11-03 15:09:30|13255.8|13243.8|13255.8|13243.8|13255.8|13243.8|13255.8|13243.8|0
1635952180000|2021-11-03 15:09:40|13258.1|13246.1|13258.3|13246.3|13258.3|13246.3|13258.1|13246.1|11
1635952190000|2021-11-03 15:09:50|13260.7|13248.7|13260.7|13248.7|13260.7|13248.7|13260.7|13248.7|4
1635952200000|2021-11-03 15:10:00|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|1
1635952210000|2021-11-03 15:10:10|13258.3|13246.3|13259.5|13247.5|13260.6|13248.6|13258.3|13246.3|15
1635952230000|2021-11-03 15:10:30|||||||||1
1635952240000|2021-11-03 15:10:40|13258.3|13246.3|13258.3|13246.3|13258.3|13246.3|13258.3|13246.3|1
1635952260000|2021-11-03 15:11:00|13260.7|13248.7|13261|13249|13261|13249|13260.7|13248.7|5
1635952270000|2021-11-03 15:11:10|13263.3|13251.3|13263.3|13251.3|13263.3|13251.3|13263.3|13251.3|55
1635952280000|2021-11-03 15:11:20|||||||||2
1635952290000|2021-11-03 15:11:30|13260.8|13248.8|13260.8|13248.8|13261|13249|13260.8|13248.8|16
1635952300000|2021-11-03 15:11:40|13261|13249|13261|13249|13261|13249|13260.8|13248.8|0
1635952310000|2021-11-03 15:11:50|13260.8|13248.8|13263.3|13251.3|13263.3|13251.3|13260.8|13248.8|5
1635952320000|2021-11-03 15:12:00|||||||||10
1635952340000|2021-11-03 15:12:20|13264.5|13252.5|13264.5|13252.5|13264.5|13252.5|13264.5|13252.5|11
1635952350000|2021-11-03 15:12:30|13263.3|13251.3|13264.5|13252.5|13264.6|13252.6|13263.3|13251.3|5
1635952360000|2021-11-03 15:12:40|13263.3|13251.3|13263.3|13251.3|13264.6|13252.6|13263.3|13251.3|2
1635952370000|2021-11-03 15:12:50|13263.5|13251.5|13263.5|13251.5|13264.6|13252.6|13263.5|13251.5|2
1635952380000|2021-11-03 15:13:00|13264.6|13252.6|13268.1|13256.1|13268.1|13256.1|13263.2|13251.2|15
1635952390000|2021-11-03 15:13:10|13265.7|13253.7|13265.6|13253.6|13268.1|13256.1|13265.6|13253.6|16
1635952400000|2021-11-03 15:13:20|||||||||1
1635952420000|2021-11-03 15:13:40|13270.1|13258.1|13270.3|13258.3|13270.3|13258.3|13270.1|13258.1|81
1635952430000|2021-11-03 15:13:50|||||||||10
1635952440000|2021-11-03 15:14:00|13272.8|13260.8|13273.2|13261.2|13273.2|13261.2|13272.8|13260.8|20
1635952450000|2021-11-03 15:14:10|13273.1|13261.1|13275.6|13263.6|13275.6|13263.6|13273.1|13261.1|52
1635952460000|2021-11-03 15:14:20|13275.1|13263.1|13270.6|13258.6|13275.1|13263.1|13270.6|13258.6|17
1635952470000|2021-11-03 15:14:30|||||||||2
1635952480000|2021-11-03 15:14:40|13268.4|13256.4|13269.5|13257.5|13269.5|13257.5|13268.4|13256.4|7
1635952490000|2021-11-03 15:14:50|13268.4|13256.4|13270.6|13258.6|13270.6|13258.6|13268.4|13256.4|8
1635952500000|2021-11-03 15:15:00|13268.2|13256.2|13269.5|13257.5|13269.5|13257.5|13268.2|13256.2|23
1635952510000|2021-11-03 15:15:10|||||||||1
1635952520000|2021-11-03 15:15:20|13265.6|13253.6|13265.6|13253.6|13265.6|13253.6|13265.6|13253.6|25
1635952530000|2021-11-03 15:15:30|||||||||30
1635952540000|2021-11-03 15:15:40|||||||||6
1635952550000|2021-11-03 15:15:50|||||||||4
1635952560000|2021-11-03 15:16:00|||||||||17
1635952570000|2021-11-03 15:16:10|13266.9|13254.9|13267|13255|13267|13255|13266.9|13254.9|7
1635952580000|2021-11-03 15:16:20|13265.9|13253.9|13269.5|13257.5|13270.6|13258.6|13265.9|13253.9|10
1635952590000|2021-11-03 15:16:30|13268.4|13256.4|13270.7|13258.7|13270.7|13258.7|13268.4|13256.4|4
1635952600000|2021-11-03 15:16:40|13270.6|13258.6|13270.6|13258.6|13270.6|13258.6|13270.6|13258.6|0
1635952610000|2021-11-03 15:16:50|13270.7|13258.7|13270.9|13258.9|13270.9|13258.9|13270.7|13258.7|8
1635952620000|2021-11-03 15:17:00|13270.7|13258.7|13270.7|13258.7|13270.7|13258.7|13269.6|13257.6|14
1635952630000|2021-11-03 15:17:10|13270.6|13258.6|13265.6|13253.6|13270.6|13258.6|13263.1|13251.1|55
1635952640000|2021-11-03 15:17:20|13264.4|13252.4|13267.8|13255.8|13267.8|13255.8|13264.4|13252.4|56
1635952650000|2021-11-03 15:17:30|||||||||24
1635952660000|2021-11-03 15:17:40|||||||||20
1635952670000|2021-11-03 15:17:50|13269|13257|13269|13257|13269|13257|13267.8|13255.8|3
1635952680000|2021-11-03 15:18:00|13266.7|13254.7|13269|13257|13269|13257|13266.7|13254.7|28
1635952690000|2021-11-03 15:18:10|13267.8|13255.8|13269|13257|13270.1|13258.1|13267.8|13255.8|4
1635952700000|2021-11-03 15:18:20|13270.2|13258.2|13270.2|13258.2|13270.2|13258.2|13270.2|13258.2|3
1635952710000|2021-11-03 15:18:30|13270.1|13258.1|13270.1|13258.1|13270.2|13258.2|13270.1|13258.1|0
1635952720000|2021-11-03 15:18:40|13267.7|13255.7|13267.7|13255.7|13268.8|13256.8|13267.7|13255.7|10
1635952730000|2021-11-03 15:18:50|13267.8|13255.8|13267.9|13255.9|13267.9|13255.9|13267.8|13255.8|2
1635952740000|2021-11-03 15:19:00|13267.7|13255.7|13267.6|13255.6|13267.7|13255.7|13266.3|13254.3|1
1635952750000|2021-11-03 15:19:10|13266.5|13254.5|13265.2|13253.2|13266.5|13254.5|13265.2|13253.2|4
1635952760000|2021-11-03 15:19:20|13262.7|13250.7|13262.7|13250.7|13262.7|13250.7|13262.7|13250.7|2
1635952770000|2021-11-03 15:19:30|13262.6|13250.6|13262.6|13250.6|13262.6|13250.6|13262.6|13250.6|0
1635952780000|2021-11-03 15:19:40|13260.1|13248.1|13256.3|13244.3|13260.1|13248.1|13255.1|13243.1|31
1635952790000|2021-11-03 15:19:50|13255.2|13243.2|13255.1|13243.1|13255.2|13243.2|13255.1|13243.1|3
1635952800000|2021-11-03 15:20:00|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|13250.1|13238.1|15
1635952810000|2021-11-03 15:20:10|13251.3|13239.3|13252.6|13240.6|13252.6|13240.6|13251.3|13239.3|2
1635952820000|2021-11-03 15:20:20|13251.3|13239.3|13251.5|13239.5|13252.6|13240.6|13251.3|13239.3|20
1635952830000|2021-11-03 15:20:30|13251.3|13239.3|13251.3|13239.3|13251.3|13239.3|13251.3|13239.3|1
1635952850000|2021-11-03 15:20:50|13252.6|13240.6|13255.2|13243.2|13255.2|13243.2|13252.6|13240.6|2
1635952860000|2021-11-03 15:21:00|13255.1|13243.1|13252.7|13240.7|13255.1|13243.1|13252.7|13240.7|12
1635952870000|2021-11-03 15:21:10|13253.8|13241.8|13255.2|13243.2|13255.2|13243.2|13253.8|13241.8|8
1635952880000|2021-11-03 15:21:20|||||||||3
1635952890000|2021-11-03 15:21:30|13255.1|13243.1|13255.1|13243.1|13255.1|13243.1|13255.1|13243.1|0
1635952900000|2021-11-03 15:21:40|13252.7|13240.7|13253.9|13241.9|13253.9|13241.9|13252.7|13240.7|3
1635952910000|2021-11-03 15:21:50|13252.7|13240.7|13252.7|13240.7|13252.7|13240.7|13252.7|13240.7|0
1635952920000|2021-11-03 15:22:00|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|3
1635952930000|2021-11-03 15:22:10|||||||||6
1635952940000|2021-11-03 15:22:20|13250.2|13238.2|13250.1|13238.1|13250.2|13238.2|13250.1|13238.1|10
1635952950000|2021-11-03 15:22:30|13248.9|13236.9|13250.1|13238.1|13250.1|13238.1|13248.9|13236.9|4
1635952960000|2021-11-03 15:22:40|13249.8|13237.8|13245.1|13233.1|13249.8|13237.8|13245.1|13233.1|9
1635952970000|2021-11-03 15:22:50|13245.4|13233.4|13243.9|13231.9|13245.4|13233.4|13242.7|13230.7|18
1635952980000|2021-11-03 15:23:00|13245.1|13233.1|13245.1|13233.1|13245.1|13233.1|13243.9|13231.9|3
1635952990000|2021-11-03 15:23:10|||||||||1
1635953000000|2021-11-03 15:23:20|13244|13232|13245.2|13233.2|13245.2|13233.2|13244|13232|2
1635953010000|2021-11-03 15:23:30|13244.1|13232.1|13243.9|13231.9|13245.2|13233.2|13243.9|13231.9|7
1635953020000|2021-11-03 15:23:40|13243.7|13231.7|13242.6|13230.6|13243.7|13231.7|13242.6|13230.6|3
1635953030000|2021-11-03 15:23:50|13242.7|13230.7|13242.7|13230.7|13242.7|13230.7|13242.6|13230.6|0
1635953040000|2021-11-03 15:24:00|13242.6|13230.6|13245.1|13233.1|13245.1|13233.1|13242.6|13230.6|23
1635953050000|2021-11-03 15:24:10|13243.9|13231.9|13245.1|13233.1|13245.1|13233.1|13243.9|13231.9|4
1635953060000|2021-11-03 15:24:20|13243.9|13231.9|13242.7|13230.7|13243.9|13231.9|13242.6|13230.6|1
1635953070000|2021-11-03 15:24:30|13242.6|13230.6|13245|13233|13245|13233|13242.6|13230.6|16
1635953080000|2021-11-03 15:24:40|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|13243.7|13231.7|4
1635953090000|2021-11-03 15:24:50|13243.7|13231.7|13242.6|13230.6|13243.7|13231.7|13242.6|13230.6|27
1635953100000|2021-11-03 15:25:00|13242.9|13230.9|13245.1|13233.1|13245.1|13233.1|13242.9|13230.9|10
1635953110000|2021-11-03 15:25:10|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|18
1635953120000|2021-11-03 15:25:20|||||||||1
1635953130000|2021-11-03 15:25:30|13247.6|13235.6|13250|13238|13250|13238|13247.6|13235.6|15
1635953140000|2021-11-03 15:25:40|||||||||1
1635953180000|2021-11-03 15:26:20|13249.9|13237.9|13250|13238|13250|13238|13249.9|13237.9|6
1635953210000|2021-11-03 15:26:50|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|7
1635953220000|2021-11-03 15:27:00|13247.6|13235.6|13248.7|13236.7|13249.9|13237.9|13247.6|13235.6|8
1635953240000|2021-11-03 15:27:20|13248.9|13236.9|13248.9|13236.9|13248.9|13236.9|13248.9|13236.9|1
1635953250000|2021-11-03 15:27:30|13247.8|13235.8|13250.1|13238.1|13250.1|13238.1|13247.8|13235.8|2
1635953260000|2021-11-03 15:27:40|||||||||1
1635953270000|2021-11-03 15:27:50|||||||||1
1635953290000|2021-11-03 15:28:10|||||||||1
1635953310000|2021-11-03 15:28:30|13250.3|13238.3|13250.1|13238.1|13250.3|13238.3|13250.1|13238.1|1
1635953320000|2021-11-03 15:28:40|||||||||6
1635953340000|2021-11-03 15:29:00|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|11
1635953350000|2021-11-03 15:29:10|13252.5|13240.5|13252.6|13240.6|13252.6|13240.6|13251.4|13239.4|12
1635953360000|2021-11-03 15:29:20|||||||||4
1635953370000|2021-11-03 15:29:30|13252.8|13240.8|13255.1|13243.1|13255.1|13243.1|13252.8|13240.8|18
1635953390000|2021-11-03 15:29:50|13257.4|13245.4|13255|13243|13257.4|13245.4|13255|13243|13
1635953400000|2021-11-03 15:30:00|13254.9|13242.9|13256.1|13244.1|13256.1|13244.1|13253.8|13241.8|20
1635953410000|2021-11-03 15:30:10|||||||||1
1635953420000|2021-11-03 15:30:20|13256.3|13244.3|13257.4|13245.4|13257.4|13245.4|13256.3|13244.3|12
1635953430000|2021-11-03 15:30:30|13256.1|13244.1|13257.4|13245.4|13257.4|13245.4|13256.1|13244.1|4
1635953440000|2021-11-03 15:30:40|13256.1|13244.1|13256.1|13244.1|13257.4|13245.4|13256.1|13244.1|2
1635953450000|2021-11-03 15:30:50|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|0
1635953460000|2021-11-03 15:31:00|||||||||1
1635953470000|2021-11-03 15:31:10|||||||||5
1635953480000|2021-11-03 15:31:20|13259.8|13247.8|13262.4|13250.4|13262.4|13250.4|13259.8|13247.8|51
1635953510000|2021-11-03 15:31:50|||||||||8
1635953520000|2021-11-03 15:32:00|13262.3|13250.3|13264.6|13252.6|13264.6|13252.6|13262.3|13250.3|4
1635953530000|2021-11-03 15:32:10|13262.4|13250.4|13263.4|13251.4|13264.6|13252.6|13262.3|13250.3|5
1635953540000|2021-11-03 15:32:20|13262.3|13250.3|13263.4|13251.4|13263.4|13251.4|13262.3|13250.3|3
1635953550000|2021-11-03 15:32:30|13262.3|13250.3|13262.4|13250.4|13262.4|13250.4|13259.9|13247.9|10
1635953560000|2021-11-03 15:32:40|13262.3|13250.3|13262.3|13250.3|13262.3|13250.3|13262.3|13250.3|3
1635953570000|2021-11-03 15:32:50|13262.1|13250.1|13262.3|13250.3|13262.3|13250.3|13261|13249|3
1635953590000|2021-11-03 15:33:10|13262.4|13250.4|13262.4|13250.4|13263.5|13251.5|13262.4|13250.4|6
1635953600000|2021-11-03 15:33:20|13263.5|13251.5|13262.3|13250.3|13263.5|13251.5|13262.3|13250.3|1
1635953610000|2021-11-03 15:33:30|13264.6|13252.6|13264.6|13252.6|13264.6|13252.6|13264.6|13252.6|10
1635953650000|2021-11-03 15:34:10|||||||||3
1635953660000|2021-11-03 15:34:20|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|1
1635953670000|2021-11-03 15:34:30|13264.6|13252.6|13263.5|13251.5|13264.6|13252.6|13263.5|13251.5|13
1635953680000|2021-11-03 15:34:40|13262.1|13250.1|13263.5|13251.5|13263.5|13251.5|13262.1|13250.1|6
1635953690000|2021-11-03 15:34:50|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|2
1635953700000|2021-11-03 15:35:00|||||||||5
1635953710000|2021-11-03 15:35:10|13263.5|13251.5|13263.5|13251.5|13264.6|13252.6|13263.5|13251.5|5
1635953720000|2021-11-03 15:35:20|13264.9|13252.9|13269.6|13257.6|13269.6|13257.6|13264.9|13252.9|24
1635953730000|2021-11-03 15:35:30|13267.3|13255.3|13267.3|13255.3|13267.3|13255.3|13267.3|13255.3|5
1635953740000|2021-11-03 15:35:40|13268.4|13256.4|13268.5|13256.5|13269.6|13257.6|13267.3|13255.3|3
1635953750000|2021-11-03 15:35:50|13268.3|13256.3|13264.8|13252.8|13268.3|13256.3|13264.8|13252.8|2
1635953760000|2021-11-03 15:36:00|13264.6|13252.6|13264.6|13252.6|13264.6|13252.6|13264.6|13252.6|2
1635953780000|2021-11-03 15:36:20|||||||||2
1635953790000|2021-11-03 15:36:30|||||||||4
1635953830000|2021-11-03 15:37:10|13264.7|13252.7|13264.7|13252.7|13264.7|13252.7|13264.7|13252.7|7
1635953870000|2021-11-03 15:37:50|||||||||2
1635953880000|2021-11-03 15:38:00|||||||||1
1635953890000|2021-11-03 15:38:10|||||||||1
1635953900000|2021-11-03 15:38:20|13263.5|13251.5|13263.4|13251.4|13263.5|13251.5|13263.4|13251.4|13
1635953910000|2021-11-03 15:38:30|13262.3|13250.3|13262.2|13250.2|13262.3|13250.3|13262.2|13250.2|2
1635953920000|2021-11-03 15:38:40|13260.9|13248.9|13262.2|13250.2|13262.2|13250.2|13260.9|13248.9|3
1635953930000|2021-11-03 15:38:50|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|13259.7|13247.7|2
1635953940000|2021-11-03 15:39:00|13259.9|13247.9|13259.8|13247.8|13259.9|13247.9|13259.8|13247.8|7
1635953960000|2021-11-03 15:39:20|13259.9|13247.9|13262.3|13250.3|13263.4|13251.4|13259.9|13247.9|7
1635953970000|2021-11-03 15:39:30|13264.7|13252.7|13259.8|13247.8|13264.7|13252.7|13259.8|13247.8|18
1635953980000|2021-11-03 15:39:40|13259.9|13247.9|13261|13249|13261|13249|13259.8|13247.8|3
1635953990000|2021-11-03 15:39:50|13260.9|13248.9|13259.8|13247.8|13260.9|13248.9|13259.8|13247.8|1
1635954000000|2021-11-03 15:40:00|13259.7|13247.7|13259.8|13247.8|13259.8|13247.8|13259.7|13247.7|3
1635954020000|2021-11-03 15:40:20|13259.7|13247.7|13259.8|13247.8|13259.8|13247.8|13259.7|13247.7|0
1635954030000|2021-11-03 15:40:30|13259.9|13247.9|13259.8|13247.8|13262.2|13250.2|13259.8|13247.8|17
1635954040000|2021-11-03 15:40:40|13262.2|13250.2|13259.8|13247.8|13262.2|13250.2|13259.7|13247.7|3
1635954050000|2021-11-03 15:40:50|13259.9|13247.9|13259.8|13247.8|13259.9|13247.9|13259.8|13247.8|2
1635954060000|2021-11-03 15:41:00|13259.9|13247.9|13262.3|13250.3|13262.3|13250.3|13259.9|13247.9|4
1635954080000|2021-11-03 15:41:20|||||||||17
1635954090000|2021-11-03 15:41:30|||||||||2
1635954100000|2021-11-03 15:41:40|||||||||2
1635954110000|2021-11-03 15:41:50|13262.4|13250.4|13262.3|13250.3|13262.4|13250.4|13262.3|13250.3|2
1635954120000|2021-11-03 15:42:00|13261.1|13249.1|13259.9|13247.9|13261.1|13249.1|13259.9|13247.9|18
1635954130000|2021-11-03 15:42:10|13261.2|13249.2|13259.9|13247.9|13261.2|13249.2|13259.9|13247.9|1
1635954170000|2021-11-03 15:42:50|||||||||1
1635954180000|2021-11-03 15:43:00|13261.1|13249.1|13262.4|13250.4|13262.4|13250.4|13261.1|13249.1|7
1635954190000|2021-11-03 15:43:10|13262.3|13250.3|13262.3|13250.3|13262.4|13250.4|13262.3|13250.3|14
1635954200000|2021-11-03 15:43:20|13262.2|13250.2|13264.7|13252.7|13264.7|13252.7|13262.2|13250.2|12
1635954210000|2021-11-03 15:43:30|||||||||3
1635954220000|2021-11-03 15:43:40|13262.2|13250.2|13262.3|13250.3|13262.3|13250.3|13262.2|13250.2|3
1635954230000|2021-11-03 15:43:50|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|0
1635954240000|2021-11-03 15:44:00|13262.3|13250.3|13262.2|13250.2|13262.3|13250.3|13262.2|13250.2|0
1635954250000|2021-11-03 15:44:10|||||||||2
1635954260000|2021-11-03 15:44:20|13262.3|13250.3|13262.3|13250.3|13262.3|13250.3|13262.2|13250.2|2
1635954270000|2021-11-03 15:44:30|13264.7|13252.7|13264.7|13252.7|13264.7|13252.7|13264.7|13252.7|10
1635954280000|2021-11-03 15:44:40|13263.4|13251.4|13264.7|13252.7|13264.7|13252.7|13263.4|13251.4|4
1635954300000|2021-11-03 15:45:00|||||||||1
1635954310000|2021-11-03 15:45:10|||||||||14
1635954320000|2021-11-03 15:45:20|||||||||6
1635954330000|2021-11-03 15:45:30|13267.3|13255.3|13267.2|13255.2|13267.3|13255.3|13267.2|13255.2|6
1635954340000|2021-11-03 15:45:40|13267.3|13255.3|13267.3|13255.3|13267.3|13255.3|13267.3|13255.3|0
1635954350000|2021-11-03 15:45:50|13267.5|13255.5|13267.5|13255.5|13267.5|13255.5|13267.5|13255.5|15
1635954360000|2021-11-03 15:46:00|||||||||1
1635954370000|2021-11-03 15:46:10|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|3
1635954380000|2021-11-03 15:46:20|13267.5|13255.5|13267.5|13255.5|13267.5|13255.5|13267.5|13255.5|2
1635954390000|2021-11-03 15:46:30|||||||||1
1635954400000|2021-11-03 15:46:40|13265.2|13253.2|13265.2|13253.2|13265.2|13253.2|13265.2|13253.2|10
1635954410000|2021-11-03 15:46:50|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|8
1635954420000|2021-11-03 15:47:00|13267.5|13255.5|13267.5|13255.5|13267.5|13255.5|13267.5|13255.5|0
1635954430000|2021-11-03 15:47:10|||||||||2
1635954450000|2021-11-03 15:47:30|||||||||3
1635954460000|2021-11-03 15:47:40|||||||||7
1635954470000|2021-11-03 15:47:50|||||||||2
1635954480000|2021-11-03 15:48:00|||||||||3
1635954490000|2021-11-03 15:48:10|||||||||4
1635954500000|2021-11-03 15:48:20|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|12
1635954510000|2021-11-03 15:48:30|||||||||1
1635954530000|2021-11-03 15:48:50|||||||||8
1635954540000|2021-11-03 15:49:00|13268.6|13256.6|13269.7|13257.7|13269.7|13257.7|13268.6|13256.6|28
1635954550000|2021-11-03 15:49:10|||||||||3
1635954560000|2021-11-03 15:49:20|||||||||3
1635954570000|2021-11-03 15:49:30|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|4
1635954580000|2021-11-03 15:49:40|||||||||4
1635954590000|2021-11-03 15:49:50|13272|13260|13270.7|13258.7|13272|13260|13269.6|13257.6|24
1635954600000|2021-11-03 15:50:00|13272|13260|13270.8|13258.8|13272|13260|13270.7|13258.7|4
1635954610000|2021-11-03 15:50:10|13274.5|13262.5|13273.3|13261.3|13274.6|13262.6|13273.3|13261.3|27
1635954620000|2021-11-03 15:50:20|13272.2|13260.2|13272.2|13260.2|13272.2|13260.2|13272.2|13260.2|1
1635954630000|2021-11-03 15:50:30|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13272.2|13260.2|5
1635954640000|2021-11-03 15:50:40|13274.6|13262.6|13274.6|13262.6|13274.6|13262.6|13272.2|13260.2|6
1635954650000|2021-11-03 15:50:50|13272.2|13260.2|13274.6|13262.6|13274.6|13262.6|13272.2|13260.2|4
1635954670000|2021-11-03 15:51:10|13272.2|13260.2|13272.2|13260.2|13273.3|13261.3|13272.2|13260.2|12
1635954680000|2021-11-03 15:51:20|||||||||3
1635954700000|2021-11-03 15:51:40|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.3|13261.3|5
1635954710000|2021-11-03 15:51:50|13273.3|13261.3|13272.1|13260.1|13273.3|13261.3|13272.1|13260.1|0
1635954720000|2021-11-03 15:52:00|13272.2|13260.2|13273.5|13261.5|13274.7|13262.7|13272.2|13260.2|23
1635954730000|2021-11-03 15:52:10|13272.4|13260.4|13274.7|13262.7|13274.7|13262.7|13272.4|13260.4|2
1635954750000|2021-11-03 15:52:30|||||||||1
1635954770000|2021-11-03 15:52:50|||||||||1
1635954780000|2021-11-03 15:53:00|13274.5|13262.5|13273.5|13261.5|13274.7|13262.7|13272.2|13260.2|19
1635954790000|2021-11-03 15:53:10|13274.6|13262.6|13272.2|13260.2|13274.7|13262.7|13272.2|13260.2|9
1635954800000|2021-11-03 15:53:20|13272.4|13260.4|13274.6|13262.6|13274.6|13262.6|13272.4|13260.4|3
1635954810000|2021-11-03 15:53:30|13274.7|13262.7|13273.5|13261.5|13274.7|13262.7|13273.5|13261.5|4
1635954820000|2021-11-03 15:53:40|13273.4|13261.4|13274.7|13262.7|13274.7|13262.7|13273.4|13261.4|3
1635954830000|2021-11-03 15:53:50|||||||||3
1635954860000|2021-11-03 15:54:20|13273.6|13261.6|13273.9|13261.9|13273.9|13261.9|13273.6|13261.6|18
1635954870000|2021-11-03 15:54:30|13272.8|13260.8|13273.8|13261.8|13273.8|13261.8|13272.8|13260.8|1
1635954880000|2021-11-03 15:54:40|13272.6|13260.6|13272.5|13260.5|13272.6|13260.6|13272.5|13260.5|22
1635954890000|2021-11-03 15:54:50|||||||||6
1635954900000|2021-11-03 15:55:00|13270|13258|13270|13258|13270|13258|13270|13258|1
1635954910000|2021-11-03 15:55:10|13269.7|13257.7|13267.5|13255.5|13269.7|13257.7|13267.5|13255.5|10
1635954920000|2021-11-03 15:55:20|13270|13258|13270|13258|13270|13258|13270|13258|2
1635954930000|2021-11-03 15:55:30|||||||||2
1635954940000|2021-11-03 15:55:40|13270.1|13258.1|13271.3|13259.3|13271.3|13259.3|13270.1|13258.1|4
1635954950000|2021-11-03 15:55:50|13270.1|13258.1|13270.1|13258.1|13270.1|13258.1|13270.1|13258.1|1
1635954960000|2021-11-03 15:56:00|13271.3|13259.3|13272.5|13260.5|13272.5|13260.5|13271.3|13259.3|3
1635954970000|2021-11-03 15:56:10|||||||||1
1635954980000|2021-11-03 15:56:20|13272.6|13260.6|13272.5|13260.5|13272.6|13260.6|13272.2|13260.2|12
1635954990000|2021-11-03 15:56:30|||||||||1
1635955000000|2021-11-03 15:56:40|13272.7|13260.7|13272.7|13260.7|13272.7|13260.7|13272.5|13260.5|4
1635955020000|2021-11-03 15:57:00|||||||||2
1635955030000|2021-11-03 15:57:10|13275|13263|13275|13263|13275.2|13263.2|13275|13263|12
1635955040000|2021-11-03 15:57:20|13274.9|13262.9|13274.9|13262.9|13275|13263|13274.9|13262.9|37
1635955050000|2021-11-03 15:57:30|||||||||5
1635955060000|2021-11-03 15:57:40|13275|13263|13274.9|13262.9|13275|13263|13274.9|13262.9|0
1635955070000|2021-11-03 15:57:50|13275|13263|13274.9|13262.9|13275|13263|13274.9|13262.9|0
1635955080000|2021-11-03 15:58:00|13275|13263|13274.9|13262.9|13275|13263|13274.9|13262.9|8
1635955090000|2021-11-03 15:58:10|13277.1|13265.1|13277.3|13265.3|13277.3|13265.3|13277.1|13265.1|26
1635955110000|2021-11-03 15:58:30|13276.1|13264.1|13276.1|13264.1|13276.1|13264.1|13276.1|13264.1|5
1635955120000|2021-11-03 15:58:40|||||||||4
1635955130000|2021-11-03 15:58:50|||||||||2
1635955140000|2021-11-03 15:59:00|13277.3|13265.3|13277.4|13265.4|13277.4|13265.4|13277.3|13265.3|1
1635955150000|2021-11-03 15:59:10|13277.3|13265.3|13274.9|13262.9|13277.3|13265.3|13274.9|13262.9|34
1635955160000|2021-11-03 15:59:20|||||||||5
1635955170000|2021-11-03 15:59:30|||||||||2
1635955180000|2021-11-03 15:59:40|13275|13263|13272.4|13260.4|13275|13263|13272.4|13260.4|24
1635955190000|2021-11-03 15:59:50|13272.5|13260.5|13270|13258|13272.5|13260.5|13270|13258|25
1635955200000|2021-11-03 16:00:00|13272.5|13260.5|13272.5|13260.5|13272.5|13260.5|13272.5|13260.5|8
1635955210000|2021-11-03 16:00:10|13272.4|13260.4|13272.4|13260.4|13272.4|13260.4|13272.4|13260.4|1
1635955220000|2021-11-03 16:00:20|13272.5|13260.5|13272.5|13260.5|13272.5|13260.5|13272.5|13260.5|1
1635955230000|2021-11-03 16:00:30|13272.4|13260.4|13272.4|13260.4|13272.4|13260.4|13272.4|13260.4|10
1635955240000|2021-11-03 16:00:40|13272.5|13260.5|13274.9|13262.9|13274.9|13262.9|13272.5|13260.5|15
1635955250000|2021-11-03 16:00:50|13275|13263|13277.5|13265.5|13277.5|13265.5|13275|13263|45
1635955260000|2021-11-03 16:01:00|||||||||1
1635955270000|2021-11-03 16:01:10|13276.3|13264.3|13277.5|13265.5|13277.5|13265.5|13276.3|13264.3|7
1635955290000|2021-11-03 16:01:30|13280|13268|13280|13268|13280|13268|13280|13268|6
1635955300000|2021-11-03 16:01:40|||||||||44
1635955310000|2021-11-03 16:01:50|13277.7|13265.7|13278.8|13266.8|13278.8|13266.8|13277.7|13265.7|24
1635955320000|2021-11-03 16:02:00|13277.7|13265.7|13278.8|13266.8|13280|13268|13277.5|13265.5|20
1635955330000|2021-11-03 16:02:10|||||||||1
1635955340000|2021-11-03 16:02:20|13277.7|13265.7|13280|13268|13280|13268|13277.7|13265.7|4
1635955350000|2021-11-03 16:02:30|13280.2|13268.2|13280|13268|13280.2|13268.2|13280|13268|6
1635955370000|2021-11-03 16:02:50|13280.3|13268.3|13282.4|13270.4|13282.4|13270.4|13280.3|13268.3|28
1635955380000|2021-11-03 16:03:00|13281.2|13269.2|13282.3|13270.3|13282.4|13270.4|13281.2|13269.2|20
1635955390000|2021-11-03 16:03:10|13282.6|13270.6|13281.2|13269.2|13282.6|13270.6|13280.1|13268.1|11
1635955400000|2021-11-03 16:03:20|13282.4|13270.4|13280.2|13268.2|13282.4|13270.4|13280.1|13268.1|0
1635955410000|2021-11-03 16:03:30|||||||||1
1635955420000|2021-11-03 16:03:40|||||||||3
1635955430000|2021-11-03 16:03:50|||||||||2
1635955440000|2021-11-03 16:04:00|||||||||2
1635955450000|2021-11-03 16:04:10|13281.4|13269.4|13280.2|13268.2|13281.4|13269.4|13280.2|13268.2|13
1635955460000|2021-11-03 16:04:20|||||||||3
1635955470000|2021-11-03 16:04:30|13280.1|13268.1|13280.2|13268.2|13280.2|13268.2|13280.1|13268.1|2
1635955480000|2021-11-03 16:04:40|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|1
1635955490000|2021-11-03 16:04:50|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|10
1635955500000|2021-11-03 16:05:00|||||||||14
1635955510000|2021-11-03 16:05:10|13280.3|13268.3|13282.6|13270.6|13282.6|13270.6|13280.3|13268.3|21
1635955520000|2021-11-03 16:05:20|13281.3|13269.3|13282.6|13270.6|13282.6|13270.6|13281.3|13269.3|5
1635955530000|2021-11-03 16:05:30|13283.7|13271.7|13284.8|13272.8|13284.8|13272.8|13282.6|13270.6|35
1635955540000|2021-11-03 16:05:40|13287.3|13275.3|13284.8|13272.8|13287.3|13275.3|13282.6|13270.6|48
1635955550000|2021-11-03 16:05:50|13284.9|13272.9|13284.9|13272.9|13285.1|13273.1|13284.9|13272.9|6
1635955570000|2021-11-03 16:06:10|13284.8|13272.8|13284.9|13272.9|13284.9|13272.9|13283.7|13271.7|2
1635955590000|2021-11-03 16:06:30|13285.1|13273.1|13283.7|13271.7|13285.1|13273.1|13283.7|13271.7|12
1635955600000|2021-11-03 16:06:40|13282.6|13270.6|13284.9|13272.9|13284.9|13272.9|13282.6|13270.6|3
1635955610000|2021-11-03 16:06:50|13284.8|13272.8|13284.9|13272.9|13285.1|13273.1|13283.7|13271.7|3
1635955620000|2021-11-03 16:07:00|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|0
1635955640000|2021-11-03 16:07:20|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|22
1635955650000|2021-11-03 16:07:30|13286.2|13274.2|13284.9|13272.9|13286.2|13274.2|13284.9|13272.9|6
1635955660000|2021-11-03 16:07:40|||||||||2
1635955670000|2021-11-03 16:07:50|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|3
1635955680000|2021-11-03 16:08:00|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|8
1635955690000|2021-11-03 16:08:10|13286.5|13274.5|13286.3|13274.3|13287.6|13275.6|13285.1|13273.1|15
1635955700000|2021-11-03 16:08:20|13285.2|13273.2|13285.1|13273.1|13286.3|13274.3|13285.1|13273.1|1
1635955710000|2021-11-03 16:08:30|13286.3|13274.3|13285.1|13273.1|13286.3|13274.3|13285.1|13273.1|11
1635955720000|2021-11-03 16:08:40|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|3
1635955730000|2021-11-03 16:08:50|13287.3|13275.3|13287.3|13275.3|13287.3|13275.3|13286.2|13274.2|6
1635955740000|2021-11-03 16:09:00|13287.4|13275.4|13287.4|13275.4|13287.4|13275.4|13287.3|13275.3|11
1635955750000|2021-11-03 16:09:10|13287.6|13275.6|13287.3|13275.3|13287.6|13275.6|13287.3|13275.3|4
1635955760000|2021-11-03 16:09:20|||||||||11
1635955770000|2021-11-03 16:09:30|13288.6|13276.6|13289.8|13277.8|13289.8|13277.8|13288.6|13276.6|8
1635955780000|2021-11-03 16:09:40|13289.7|13277.7|13289.8|13277.8|13289.8|13277.8|13289.7|13277.7|4
1635955790000|2021-11-03 16:09:50|||||||||2
1635955800000|2021-11-03 16:10:00|13292.1|13280.1|13292.1|13280.1|13292.1|13280.1|13292.1|13280.1|29
1635955810000|2021-11-03 16:10:10|||||||||18
1635955820000|2021-11-03 16:10:20|13290.9|13278.9|13294.6|13282.6|13294.6|13282.6|13290.9|13278.9|46
1635955830000|2021-11-03 16:10:30|13292.3|13280.3|13292.3|13280.3|13294.6|13282.6|13292.3|13280.3|11
1635955840000|2021-11-03 16:10:40|||||||||4
1635955850000|2021-11-03 16:10:50|||||||||6
1635955860000|2021-11-03 16:11:00|13294.6|13282.6|13294.8|13282.8|13294.8|13282.8|13294.6|13282.6|14
1635955870000|2021-11-03 16:11:10|13292.3|13280.3|13292.3|13280.3|13292.3|13280.3|13292.3|13280.3|3
1635955880000|2021-11-03 16:11:20|||||||||2
1635955890000|2021-11-03 16:11:30|||||||||13
1635955900000|2021-11-03 16:11:40|||||||||2
1635955910000|2021-11-03 16:11:50|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|17
1635955920000|2021-11-03 16:12:00|13290|13278|13287.5|13275.5|13290|13278|13287.5|13275.5|28
1635955930000|2021-11-03 16:12:10|13287.6|13275.6|13285.1|13273.1|13287.6|13275.6|13285.1|13273.1|8
1635955940000|2021-11-03 16:12:20|||||||||1
1635955950000|2021-11-03 16:12:30|13282.7|13270.7|13282.7|13270.7|13282.7|13270.7|13282.7|13270.7|2
1635955960000|2021-11-03 16:12:40|||||||||1
1635955980000|2021-11-03 16:13:00|13285.1|13273.1|13285.2|13273.2|13285.2|13273.2|13285.1|13273.1|6
1635955990000|2021-11-03 16:13:10|13285.1|13273.1|13285.2|13273.2|13285.2|13273.2|13285.1|13273.1|4
1635956000000|2021-11-03 16:13:20|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|1
1635956010000|2021-11-03 16:13:30|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|0
1635956020000|2021-11-03 16:13:40|13285.1|13273.1|13285.2|13273.2|13285.2|13273.2|13285.1|13273.1|5
1635956030000|2021-11-03 16:13:50|||||||||5
1635956040000|2021-11-03 16:14:00|13285.4|13273.4|13287.7|13275.7|13287.7|13275.7|13285.4|13273.4|12
1635956050000|2021-11-03 16:14:10|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|5
1635956060000|2021-11-03 16:14:20|13285.5|13273.5|13285.5|13273.5|13285.5|13273.5|13285.5|13273.5|4
1635956070000|2021-11-03 16:14:30|13285.4|13273.4|13287.9|13275.9|13287.9|13275.9|13285.4|13273.4|11
1635956080000|2021-11-03 16:14:40|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|12
1635956090000|2021-11-03 16:14:50|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|15
1635956100000|2021-11-03 16:15:00|||||||||2
1635956120000|2021-11-03 16:15:20|13295.1|13283.1|13294|13282|13295.1|13283.1|13292.9|13280.9|36
1635956130000|2021-11-03 16:15:30|13292.9|13280.9|13292.7|13280.7|13295.1|13283.1|13292.7|13280.7|7
1635956140000|2021-11-03 16:15:40|13295|13283|13295.1|13283.1|13295.1|13283.1|13295|13283|6
1635956150000|2021-11-03 16:15:50|||||||||9
1635956160000|2021-11-03 16:16:00|13294|13282|13292.8|13280.8|13294|13282|13292.8|13280.8|20
1635956180000|2021-11-03 16:16:20|13293.9|13281.9|13295.1|13283.1|13295.1|13283.1|13293.9|13281.9|1
1635956200000|2021-11-03 16:16:40|13296.2|13284.2|13295.1|13283.1|13296.2|13284.2|13295.1|13283.1|13
1635956210000|2021-11-03 16:16:50|13292.9|13280.9|13294|13282|13294|13282|13292.9|13280.9|5
1635956220000|2021-11-03 16:17:00|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|6
1635956230000|2021-11-03 16:17:10|13290.4|13278.4|13290.5|13278.5|13290.5|13278.5|13290.4|13278.4|5
1635956240000|2021-11-03 16:17:20|13290.4|13278.4|13290.4|13278.4|13290.5|13278.5|13290.4|13278.4|0
1635956250000|2021-11-03 16:17:30|13290.1|13278.1|13287.9|13275.9|13290.1|13278.1|13287.9|13275.9|5
1635956270000|2021-11-03 16:17:50|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|3
1635956280000|2021-11-03 16:18:00|13284.3|13272.3|13280.7|13268.7|13284.3|13272.3|13280.7|13268.7|8
1635956290000|2021-11-03 16:18:10|13278.3|13266.3|13275.7|13263.7|13278.3|13266.3|13275.7|13263.7|28
1635956300000|2021-11-03 16:18:20|13275.8|13263.8|13275.8|13263.8|13275.8|13263.8|13275.8|13263.8|1
1635956310000|2021-11-03 16:18:30|13275.7|13263.7|13274.4|13262.4|13275.7|13263.7|13274.4|13262.4|11
1635956320000|2021-11-03 16:18:40|13273.2|13261.2|13275.7|13263.7|13275.7|13263.7|13273.2|13261.2|16
1635956330000|2021-11-03 16:18:50|13275.5|13263.5|13273.3|13261.3|13275.5|13263.5|13273.3|13261.3|7
1635956340000|2021-11-03 16:19:00|13275.7|13263.7|13275.8|13263.8|13277.1|13265.1|13274.4|13262.4|26
1635956350000|2021-11-03 16:19:10|13275.9|13263.9|13275.8|13263.8|13275.9|13263.9|13275.8|13263.8|9
1635956360000|2021-11-03 16:19:20|13275.9|13263.9|13275.9|13263.9|13275.9|13263.9|13275.8|13263.8|2
1635956370000|2021-11-03 16:19:30|||||||||1
1635956380000|2021-11-03 16:19:40|13274.7|13262.7|13275.8|13263.8|13275.8|13263.8|13274.7|13262.7|11
1635956390000|2021-11-03 16:19:50|13273.4|13261.4|13270.8|13258.8|13273.4|13261.4|13270.8|13258.8|23
1635956400000|2021-11-03 16:20:00|13271.9|13259.9|13273.4|13261.4|13273.4|13261.4|13271.9|13259.9|9
1635956410000|2021-11-03 16:20:10|13272.3|13260.3|13273.4|13261.4|13273.4|13261.4|13272.3|13260.3|3
1635956420000|2021-11-03 16:20:20|13272.3|13260.3|13270.9|13258.9|13272.3|13260.3|13270.9|13258.9|1
1635956430000|2021-11-03 16:20:30|||||||||1
1635956440000|2021-11-03 16:20:40|||||||||1
1635956450000|2021-11-03 16:20:50|13271.2|13259.2|13271.2|13259.2|13273.4|13261.4|13271.1|13259.1|13
1635956460000|2021-11-03 16:21:00|||||||||4
1635956470000|2021-11-03 16:21:10|13271.3|13259.3|13273.7|13261.7|13273.7|13261.7|13271.3|13259.3|5
1635956480000|2021-11-03 16:21:20|13276.1|13264.1|13276.1|13264.1|13276.1|13264.1|13276.1|13264.1|6
1635956490000|2021-11-03 16:21:30|13275.9|13263.9|13272.5|13260.5|13275.9|13263.9|13272.5|13260.5|2
1635956500000|2021-11-03 16:21:40|13271.2|13259.2|13271.3|13259.3|13271.3|13259.3|13271.2|13259.2|2
1635956510000|2021-11-03 16:21:50|||||||||1
1635956530000|2021-11-03 16:22:10|13272.5|13260.5|13271.2|13259.2|13272.5|13260.5|13271.2|13259.2|6
1635956540000|2021-11-03 16:22:20|13272.3|13260.3|13273.7|13261.7|13273.7|13261.7|13271.2|13259.2|10
1635956550000|2021-11-03 16:22:30|||||||||1
1635956560000|2021-11-03 16:22:40|||||||||1
1635956570000|2021-11-03 16:22:50|||||||||2
1635956580000|2021-11-03 16:23:00|13273.9|13261.9|13278.7|13266.7|13278.7|13266.7|13273.9|13261.9|9
1635956590000|2021-11-03 16:23:10|13280|13268|13276.4|13264.4|13280|13268|13276.4|13264.4|28
1635956600000|2021-11-03 16:23:20|13278.7|13266.7|13278.9|13266.9|13278.9|13266.9|13278.7|13266.7|24
1635956610000|2021-11-03 16:23:30|13280.1|13268.1|13281.4|13269.4|13281.5|13269.5|13280.1|13268.1|6
1635956620000|2021-11-03 16:23:40|13281.2|13269.2|13281.2|13269.2|13281.2|13269.2|13281.2|13269.2|0
1635956640000|2021-11-03 16:24:00|13281.4|13269.4|13281.5|13269.5|13281.5|13269.5|13281.4|13269.4|13
1635956650000|2021-11-03 16:24:10|||||||||20
1635956660000|2021-11-03 16:24:20|||||||||1
1635956670000|2021-11-03 16:24:30|13281.8|13269.8|13282.9|13270.9|13282.9|13270.9|13281.8|13269.8|22
1635956680000|2021-11-03 16:24:40|13284|13272|13284|13272|13284|13272|13284|13272|8
1635956690000|2021-11-03 16:24:50|||||||||6
1635956700000|2021-11-03 16:25:00|13281.6|13269.6|13281.8|13269.8|13281.8|13269.8|13281.6|13269.6|4
1635956710000|2021-11-03 16:25:10|13284|13272|13281.6|13269.6|13284|13272|13281.6|13269.6|9
1635956720000|2021-11-03 16:25:20|13281.5|13269.5|13279.4|13267.4|13281.6|13269.6|13279.3|13267.3|15
1635956740000|2021-11-03 16:25:40|||||||||1
1635956750000|2021-11-03 16:25:50|13279.3|13267.3|13279.3|13267.3|13279.3|13267.3|13279.3|13267.3|1
1635956760000|2021-11-03 16:26:00|13281.6|13269.6|13285.1|13273.1|13285.1|13273.1|13281.6|13269.6|7
1635956770000|2021-11-03 16:26:10|13286.2|13274.2|13284|13272|13286.2|13274.2|13284|13272|1
1635956790000|2021-11-03 16:26:30|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|2
1635956800000|2021-11-03 16:26:40|||||||||2
1635956810000|2021-11-03 16:26:50|||||||||1
1635956820000|2021-11-03 16:27:00|13284|13272|13284|13272|13284|13272|13284|13272|1
1635956840000|2021-11-03 16:27:20|13286.5|13274.5|13291.2|13279.2|13291.2|13279.2|13284|13272|17
1635956850000|2021-11-03 16:27:30|13290|13278|13291|13279|13291.2|13279.2|13289.9|13277.9|4
1635956860000|2021-11-03 16:27:40|13291.2|13279.2|13289|13277|13291.2|13279.2|13289|13277|10
1635956880000|2021-11-03 16:28:00|||||||||1
1635956890000|2021-11-03 16:28:10|13288.7|13276.7|13289|13277|13289|13277|13288.7|13276.7|1
1635956900000|2021-11-03 16:28:20|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|0
1635956910000|2021-11-03 16:28:30|13289|13277|13289|13277|13289|13277|13289|13277|1
1635956920000|2021-11-03 16:28:40|13288.8|13276.8|13286.5|13274.5|13288.8|13276.8|13286.5|13274.5|23
1635956930000|2021-11-03 16:28:50|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|16
1635956940000|2021-11-03 16:29:00|13286.3|13274.3|13284.2|13272.2|13286.5|13274.5|13284.2|13272.2|24
1635956950000|2021-11-03 16:29:10|13284|13272|13284|13272|13284|13272|13284|13272|0
1635956980000|2021-11-03 16:29:40|||||||||1
1635956990000|2021-11-03 16:29:50|||||||||1
1635957000000|2021-11-03 16:30:00|13286.3|13274.3|13288.8|13276.8|13288.8|13276.8|13286.3|13274.3|10
1635957020000|2021-11-03 16:30:20|13289|13277|13288.9|13276.9|13291.3|13279.3|13288.9|13276.9|20
1635957040000|2021-11-03 16:30:40|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|0
1635957050000|2021-11-03 16:30:50|13288.9|13276.9|13288.8|13276.8|13288.9|13276.9|13288.8|13276.8|0
1635957070000|2021-11-03 16:31:10|13288.9|13276.9|13288.9|13276.9|13288.9|13276.9|13288.9|13276.9|6
1635957080000|2021-11-03 16:31:20|||||||||1
1635957090000|2021-11-03 16:31:30|||||||||1
1635957100000|2021-11-03 16:31:40|13288.8|13276.8|13288.9|13276.9|13288.9|13276.9|13288.8|13276.8|0
1635957110000|2021-11-03 16:31:50|13287.8|13275.8|13283.9|13271.9|13287.8|13275.8|13283.9|13271.9|42
1635957120000|2021-11-03 16:32:00|13284|13272|13284|13272|13284|13272|13284|13272|0
1635957130000|2021-11-03 16:32:10|||||||||1
1635957140000|2021-11-03 16:32:20|13284.3|13272.3|13286.5|13274.5|13286.5|13274.5|13284.3|13272.3|11
1635957150000|2021-11-03 16:32:30|13284.2|13272.2|13284.2|13272.2|13284.2|13272.2|13284.2|13272.2|3
1635957170000|2021-11-03 16:32:50|||||||||1
1635957200000|2021-11-03 16:33:20|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|33
1635957210000|2021-11-03 16:33:30|13289.6|13277.6|13289.3|13277.3|13290.6|13278.6|13289.3|13277.3|12
1635957220000|2021-11-03 16:33:40|13290.4|13278.4|13291.5|13279.5|13291.5|13279.5|13290.4|13278.4|29
1635957230000|2021-11-03 16:33:50|13289.2|13277.2|13289.2|13277.2|13289.2|13277.2|13289.2|13277.2|2
1635957240000|2021-11-03 16:34:00|||||||||1
1635957250000|2021-11-03 16:34:10|13289|13277|13289.2|13277.2|13289.2|13277.2|13289|13277|1
1635957260000|2021-11-03 16:34:20|13284|13272|13284|13272|13284|13272|13284|13272|55
1635957280000|2021-11-03 16:34:40|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|1
1635957290000|2021-11-03 16:34:50|||||||||2
1635957300000|2021-11-03 16:35:00|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13280.4|13268.4|19
1635957320000|2021-11-03 16:35:20|13282.8|13270.8|13285.4|13273.4|13286.6|13274.6|13282.8|13270.8|23
1635957330000|2021-11-03 16:35:30|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|1
1635957340000|2021-11-03 16:35:40|||||||||1
1635957350000|2021-11-03 16:35:50|13286.7|13274.7|13286.6|13274.6|13289.1|13277.1|13286.6|13274.6|15
1635957360000|2021-11-03 16:36:00|13288.9|13276.9|13289.1|13277.1|13289.1|13277.1|13286.8|13274.8|5
1635957370000|2021-11-03 16:36:10|13287.9|13275.9|13286.7|13274.7|13287.9|13275.9|13286.7|13274.7|4
1635957380000|2021-11-03 16:36:20|13286.4|13274.4|13286.4|13274.4|13286.4|13274.4|13286.3|13274.3|0
1635957400000|2021-11-03 16:36:40|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|2
1635957410000|2021-11-03 16:36:50|13287.7|13275.7|13286.7|13274.7|13287.7|13275.7|13286.7|13274.7|14
1635957420000|2021-11-03 16:37:00|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|4
1635957450000|2021-11-03 16:37:30|||||||||4
1635957460000|2021-11-03 16:37:40|||||||||2
1635957480000|2021-11-03 16:38:00|||||||||4
1635957490000|2021-11-03 16:38:10|||||||||4
1635957500000|2021-11-03 16:38:20|13286.3|13274.3|13284.1|13272.1|13286.3|13274.3|13284.1|13272.1|4
1635957510000|2021-11-03 16:38:30|13284.2|13272.2|13285.5|13273.5|13285.5|13273.5|13284.2|13272.2|2
1635957520000|2021-11-03 16:38:40|13286.6|13274.6|13285.3|13273.3|13286.6|13274.6|13285.3|13273.3|4
1635957530000|2021-11-03 16:38:50|13285.6|13273.6|13289.1|13277.1|13289.1|13277.1|13285.6|13273.6|11
1635957540000|2021-11-03 16:39:00|13286.7|13274.7|13286.6|13274.6|13287.8|13275.8|13286.6|13274.6|4
1635957550000|2021-11-03 16:39:10|||||||||2
1635957570000|2021-11-03 16:39:30|||||||||4
1635957580000|2021-11-03 16:39:40|13288.9|13276.9|13288.8|13276.8|13288.9|13276.9|13288.8|13276.8|34
1635957590000|2021-11-03 16:39:50|13288.9|13276.9|13288.9|13276.9|13288.9|13276.9|13288.9|13276.9|2
1635957600000|2021-11-03 16:40:00|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13286.6|13274.6|4
1635957610000|2021-11-03 16:40:10|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|2
1635957620000|2021-11-03 16:40:20|13287.7|13275.7|13286.6|13274.6|13287.7|13275.7|13286.6|13274.6|0
1635957630000|2021-11-03 16:40:30|13286.7|13274.7|13286.6|13274.6|13286.7|13274.7|13286.6|13274.6|4
1635957640000|2021-11-03 16:40:40|||||||||1
1635957650000|2021-11-03 16:40:50|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|7
1635957660000|2021-11-03 16:41:00|||||||||4
1635957670000|2021-11-03 16:41:10|13279.1|13267.1|13279.1|13267.1|13279.1|13267.1|13279.1|13267.1|21
1635957680000|2021-11-03 16:41:20|13278|13266|13279.1|13267.1|13279.1|13267.1|13276.9|13264.9|4
1635957690000|2021-11-03 16:41:30|13279.2|13267.2|13279.1|13267.1|13279.2|13267.2|13279.1|13267.1|2
1635957700000|2021-11-03 16:41:40|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|5
1635957710000|2021-11-03 16:41:50|13279.1|13267.1|13276.6|13264.6|13279.1|13267.1|13276.6|13264.6|14
1635957720000|2021-11-03 16:42:00|||||||||2
1635957750000|2021-11-03 16:42:30|||||||||2
1635957760000|2021-11-03 16:42:40|13274.1|13262.1|13274|13262|13274.1|13262.1|13274|13262|12
1635957770000|2021-11-03 16:42:50|13273.8|13261.8|13273.8|13261.8|13273.8|13261.8|13272.7|13260.7|3
1635957780000|2021-11-03 16:43:00|||||||||1
1635957790000|2021-11-03 16:43:10|13276.1|13264.1|13276.1|13264.1|13276.1|13264.1|13276.1|13264.1|10
1635957800000|2021-11-03 16:43:20|13275.9|13263.9|13274.8|13262.8|13276.1|13264.1|13274.7|13262.7|3
1635957810000|2021-11-03 16:43:30|13275.9|13263.9|13276.1|13264.1|13276.1|13264.1|13275.9|13263.9|7
1635957820000|2021-11-03 16:43:40|13275.9|13263.9|13273.7|13261.7|13276.1|13264.1|13273.7|13261.7|7
1635957840000|2021-11-03 16:44:00|13276.1|13264.1|13273.8|13261.8|13276.1|13264.1|13273.8|13261.8|9
1635957850000|2021-11-03 16:44:10|13273.7|13261.7|13273.7|13261.7|13273.7|13261.7|13273.7|13261.7|0
1635957860000|2021-11-03 16:44:20|13273.6|13261.6|13273.6|13261.6|13273.7|13261.7|13273.6|13261.6|1
1635957870000|2021-11-03 16:44:30|||||||||1
1635957890000|2021-11-03 16:44:50|||||||||3
1635957900000|2021-11-03 16:45:00|13272.3|13260.3|13271.3|13259.3|13272.3|13260.3|13271.2|13259.2|23
1635957910000|2021-11-03 16:45:10|13269.1|13257.1|13269|13257|13271.3|13259.3|13269|13257|13
1635957920000|2021-11-03 16:45:20|13268.8|13256.8|13269|13257|13269|13257|13268.8|13256.8|2
1635957930000|2021-11-03 16:45:30|||||||||2
1635957940000|2021-11-03 16:45:40|13269.1|13257.1|13269|13257|13271.3|13259.3|13269|13257|21
1635957950000|2021-11-03 16:45:50|13269.1|13257.1|13269|13257|13269.1|13257.1|13269|13257|2
1635957970000|2021-11-03 16:46:10|13269.1|13257.1|13269|13257|13269.1|13257.1|13269|13257|13
1635957980000|2021-11-03 16:46:20|13269.1|13257.1|13269.1|13257.1|13269.1|13257.1|13267.9|13255.9|3
1635957990000|2021-11-03 16:46:30|13270.5|13258.5|13269.1|13257.1|13270.5|13258.5|13269.1|13257.1|6
1635958000000|2021-11-03 16:46:40|||||||||3
1635958010000|2021-11-03 16:46:50|13271.5|13259.5|13268.8|13256.8|13271.5|13259.5|13268.8|13256.8|20
1635958020000|2021-11-03 16:47:00|13269.1|13257.1|13266.6|13254.6|13269.1|13257.1|13266.6|13254.6|15
1635958030000|2021-11-03 16:47:10|13264.1|13252.1|13264.1|13252.1|13264.1|13252.1|13264.1|13252.1|5
1635958040000|2021-11-03 16:47:20|13264.3|13252.3|13264.1|13252.1|13264.3|13252.3|13264.1|13252.1|2
1635958050000|2021-11-03 16:47:30|13266.6|13254.6|13266.6|13254.6|13266.6|13254.6|13265.5|13253.5|3
1635958060000|2021-11-03 16:47:40|||||||||1
1635958070000|2021-11-03 16:47:50|||||||||2
1635958080000|2021-11-03 16:48:00|13269.1|13257.1|13275.4|13263.4|13276.6|13264.6|13269.1|13257.1|36
1635958090000|2021-11-03 16:48:10|13272.9|13260.9|13272.9|13260.9|13274.1|13262.1|13272.9|13260.9|10
1635958100000|2021-11-03 16:48:20|13271.8|13259.8|13273|13261|13273|13261|13271.8|13259.8|4
1635958110000|2021-11-03 16:48:30|13272.9|13260.9|13274.3|13262.3|13274.3|13262.3|13272.9|13260.9|2
1635958120000|2021-11-03 16:48:40|13274.1|13262.1|13274.3|13262.3|13274.3|13262.3|13274.1|13262.1|1
1635958130000|2021-11-03 16:48:50|13274.1|13262.1|13271.8|13259.8|13274.1|13262.1|13271.8|13259.8|9
1635958140000|2021-11-03 16:49:00|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|5
1635958150000|2021-11-03 16:49:10|13271.6|13259.6|13269.3|13257.3|13271.6|13259.6|13269.3|13257.3|5
1635958160000|2021-11-03 16:49:20|13269.4|13257.4|13270.4|13258.4|13270.4|13258.4|13269.4|13257.4|3
1635958170000|2021-11-03 16:49:30|13269.3|13257.3|13266.6|13254.6|13269.3|13257.3|13266.6|13254.6|9
1635958190000|2021-11-03 16:49:50|13266.4|13254.4|13264.1|13252.1|13266.4|13254.4|13264.1|13252.1|8
1635958200000|2021-11-03 16:50:00|||||||||6
1635958210000|2021-11-03 16:50:10|||||||||2
1635958220000|2021-11-03 16:50:20|13266.6|13254.6|13266.6|13254.6|13266.6|13254.6|13266.6|13254.6|8
1635958230000|2021-11-03 16:50:30|||||||||1
1635958240000|2021-11-03 16:50:40|13266.8|13254.8|13266.6|13254.6|13266.8|13254.8|13266.6|13254.6|1
1635958250000|2021-11-03 16:50:50|13266.8|13254.8|13266.6|13254.6|13267.9|13255.9|13266.6|13254.6|2
1635958260000|2021-11-03 16:51:00|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|0
1635958270000|2021-11-03 16:51:10|13265.5|13253.5|13266.8|13254.8|13266.8|13254.8|13265.5|13253.5|16
1635958280000|2021-11-03 16:51:20|||||||||1
1635958300000|2021-11-03 16:51:40|13266.9|13254.9|13266.8|13254.8|13269.1|13257.1|13266.8|13254.8|21
1635958310000|2021-11-03 16:51:50|13265.7|13253.7|13264.3|13252.3|13266.9|13254.9|13264.3|13252.3|17
1635958320000|2021-11-03 16:52:00|13264.4|13252.4|13264.4|13252.4|13264.4|13252.4|13264.4|13252.4|7
1635958330000|2021-11-03 16:52:10|13266.6|13254.6|13266.6|13254.6|13266.6|13254.6|13266.6|13254.6|15
1635958360000|2021-11-03 16:52:40|||||||||1
1635958370000|2021-11-03 16:52:50|13265.5|13253.5|13266.9|13254.9|13266.9|13254.9|13265.4|13253.4|6
1635958390000|2021-11-03 16:53:10|||||||||2
1635958410000|2021-11-03 16:53:30|||||||||2
1635958420000|2021-11-03 16:53:40|||||||||1
1635958430000|2021-11-03 16:53:50|||||||||1
1635958450000|2021-11-03 16:54:10|13264.4|13252.4|13264.4|13252.4|13264.4|13252.4|13264.4|13252.4|8
1635958470000|2021-11-03 16:54:30|13266.7|13254.7|13269.4|13257.4|13269.4|13257.4|13266.7|13254.7|21
1635958480000|2021-11-03 16:54:40|||||||||1
1635958490000|2021-11-03 16:54:50|||||||||1
1635958500000|2021-11-03 16:55:00|13267.1|13255.1|13267.1|13255.1|13267.1|13255.1|13267.1|13255.1|11
1635958530000|2021-11-03 16:55:30|13268.3|13256.3|13269.6|13257.6|13269.6|13257.6|13268.3|13256.3|5
1635958540000|2021-11-03 16:55:40|||||||||3
1635958550000|2021-11-03 16:55:50|||||||||3
1635958570000|2021-11-03 16:56:10|13269.7|13257.7|13269.7|13257.7|13270.9|13258.9|13269.7|13257.7|17
1635958580000|2021-11-03 16:56:20|13269.6|13257.6|13269.6|13257.6|13269.6|13257.6|13269.6|13257.6|6
1635958590000|2021-11-03 16:56:30|13270.7|13258.7|13272.2|13260.2|13272.2|13260.2|13270.7|13258.7|29
1635958600000|2021-11-03 16:56:40|13274.4|13262.4|13269.7|13257.7|13274.4|13262.4|13269.7|13257.7|40
1635958610000|2021-11-03 16:56:50|13272.1|13260.1|13269.7|13257.7|13272.1|13260.1|13269.7|13257.7|19
1635958620000|2021-11-03 16:57:00|13269.8|13257.8|13272.2|13260.2|13272.2|13260.2|13269.8|13257.8|7
1635958630000|2021-11-03 16:57:10|13269.7|13257.7|13269.8|13257.8|13269.8|13257.8|13269.7|13257.7|1
1635958670000|2021-11-03 16:57:50|13269.7|13257.7|13267.5|13255.5|13269.8|13257.8|13267.5|13255.5|7
1635958680000|2021-11-03 16:58:00|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|0
1635958710000|2021-11-03 16:58:30|13263.7|13251.7|13262.5|13250.5|13263.7|13251.7|13262.3|13250.3|39
1635958720000|2021-11-03 16:58:40|13264.8|13252.8|13257.6|13245.6|13264.8|13252.8|13257.5|13245.5|14
1635958730000|2021-11-03 16:58:50|13258.9|13246.9|13257.8|13245.8|13258.9|13246.9|13257.7|13245.7|4
1635958740000|2021-11-03 16:59:00|13258.9|13246.9|13257.6|13245.6|13260|13248|13257.6|13245.6|4
1635958750000|2021-11-03 16:59:10|13257.8|13245.8|13255.3|13243.3|13257.8|13245.8|13255.3|13243.3|20
1635958760000|2021-11-03 16:59:20|13255.4|13243.4|13255.4|13243.4|13255.4|13243.4|13255.4|13243.4|1
1635958770000|2021-11-03 16:59:30|13256.5|13244.5|13255.4|13243.4|13257.9|13245.9|13255.4|13243.4|18
1635958780000|2021-11-03 16:59:40|13253.2|13241.2|13255.5|13243.5|13255.5|13243.5|13250.5|13238.5|42
1635958790000|2021-11-03 16:59:50|13253.3|13241.3|13253.3|13241.3|13253.3|13241.3|13253.2|13241.2|16
1635958800000|2021-11-03 17:00:00|||||||||1
1635958810000|2021-11-03 17:00:10|13253.2|13241.2|13253.2|13241.2|13253.2|13241.2|13253.2|13241.2|7
1635958820000|2021-11-03 17:00:20|||||||||2
1635958830000|2021-11-03 17:00:30|||||||||4
1635958840000|2021-11-03 17:00:40|13252|13240|13252|13240|13252|13240|13252|13240|4
1635958850000|2021-11-03 17:00:50|13251.9|13239.9|13250.8|13238.8|13251.9|13239.9|13250.8|13238.8|5
1635958860000|2021-11-03 17:01:00|13248.3|13236.3|13250.4|13238.4|13250.7|13238.7|13247.9|13235.9|53
1635958870000|2021-11-03 17:01:10|13250.5|13238.5|13251.8|13239.8|13251.9|13239.9|13250.5|13238.5|4
1635958880000|2021-11-03 17:01:20|13253|13241|13253|13241|13253|13241|13251.8|13239.8|18
1635958890000|2021-11-03 17:01:30|||||||||1
1635958900000|2021-11-03 17:01:40|13254.3|13242.3|13254.3|13242.3|13255.4|13243.4|13254.3|13242.3|4
1635958910000|2021-11-03 17:01:50|13253|13241|13254.4|13242.4|13254.4|13242.4|13253|13241|6
1635958920000|2021-11-03 17:02:00|13255.5|13243.5|13255.5|13243.5|13255.7|13243.7|13254.3|13242.3|4
1635958930000|2021-11-03 17:02:10|||||||||1
1635958940000|2021-11-03 17:02:20|13255.7|13243.7|13257.9|13245.9|13257.9|13245.9|13255.7|13243.7|10
1635958950000|2021-11-03 17:02:30|13258|13246|13258|13246|13258.2|13246.2|13257.9|13245.9|23
1635958960000|2021-11-03 17:02:40|||||||||11
1635958970000|2021-11-03 17:02:50|||||||||4
1635958980000|2021-11-03 17:03:00|13258.2|13246.2|13258|13246|13258.2|13246.2|13258|13246|18
1635959000000|2021-11-03 17:03:20|||||||||13
1635959020000|2021-11-03 17:03:40|||||||||3
1635959030000|2021-11-03 17:03:50|13258.2|13246.2|13258|13246|13258.2|13246.2|13258|13246|2
1635959040000|2021-11-03 17:04:00|||||||||3
1635959070000|2021-11-03 17:04:30|13256.8|13244.8|13258|13246|13258|13246|13256.8|13244.8|9
1635959080000|2021-11-03 17:04:40|13256.9|13244.9|13255.7|13243.7|13256.9|13244.9|13255.7|13243.7|3
1635959090000|2021-11-03 17:04:50|||||||||3
1635959100000|2021-11-03 17:05:00|13255.8|13243.8|13257.3|13245.3|13258.5|13246.5|13255.8|13243.8|24
1635959110000|2021-11-03 17:05:10|13258.6|13246.6|13258.5|13246.5|13258.6|13246.6|13257.5|13245.5|17
1635959120000|2021-11-03 17:05:20|13258.7|13246.7|13258.7|13246.7|13258.7|13246.7|13258.6|13246.6|2
1635959140000|2021-11-03 17:05:40|13261.1|13249.1|13261.1|13249.1|13261.1|13249.1|13261.1|13249.1|51
1635959150000|2021-11-03 17:05:50|||||||||2
1635959160000|2021-11-03 17:06:00|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|2
1635959170000|2021-11-03 17:06:10|13263.6|13251.6|13263.6|13251.6|13263.6|13251.6|13263.6|13251.6|12
1635959180000|2021-11-03 17:06:20|||||||||9
1635959190000|2021-11-03 17:06:30|13261.1|13249.1|13261.2|13249.2|13261.2|13249.2|13261.1|13249.1|9
1635959200000|2021-11-03 17:06:40|13258.9|13246.9|13258.9|13246.9|13258.9|13246.9|13258.9|13246.9|20
1635959210000|2021-11-03 17:06:50|13256.4|13244.4|13256.4|13244.4|13256.4|13244.4|13256.4|13244.4|1
1635959230000|2021-11-03 17:07:10|||||||||16
1635959240000|2021-11-03 17:07:20|||||||||1
1635959250000|2021-11-03 17:07:30|||||||||2
1635959270000|2021-11-03 17:07:50|13256.2|13244.2|13253.7|13241.7|13256.2|13244.2|13253.7|13241.7|38
1635959280000|2021-11-03 17:08:00|||||||||1
1635959290000|2021-11-03 17:08:10|||||||||1
1635959320000|2021-11-03 17:08:40|13253.6|13241.6|13253.7|13241.7|13253.7|13241.7|13253.6|13241.6|0
1635959330000|2021-11-03 17:08:50|||||||||1
1635959360000|2021-11-03 17:09:20|13256|13244|13256|13244|13256|13244|13256|13244|11
1635959370000|2021-11-03 17:09:30|13254.9|13242.9|13253.7|13241.7|13254.9|13242.9|13253.7|13241.7|6
1635959380000|2021-11-03 17:09:40|||||||||1
1635959410000|2021-11-03 17:10:10|||||||||1
1635959420000|2021-11-03 17:10:20|13253.8|13241.8|13253.8|13241.8|13253.8|13241.8|13252.5|13240.5|4
1635959430000|2021-11-03 17:10:30|13254.9|13242.9|13256|13244|13256.1|13244.1|13253.8|13241.8|23
1635959450000|2021-11-03 17:10:50|||||||||1
1635959460000|2021-11-03 17:11:00|||||||||1
1635959480000|2021-11-03 17:11:20|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|1
1635959490000|2021-11-03 17:11:30|||||||||2
1635959500000|2021-11-03 17:11:40|||||||||2
1635959510000|2021-11-03 17:11:50|13256|13244|13256|13244|13256|13244|13256|13244|1
1635959520000|2021-11-03 17:12:00|13253.6|13241.6|13256|13244|13256|13244|13253.6|13241.6|9
1635959530000|2021-11-03 17:12:10|||||||||1
1635959550000|2021-11-03 17:12:30|13256.1|13244.1|13256|13244|13256.1|13244.1|13256|13244|17
1635959570000|2021-11-03 17:12:50|||||||||1
1635959580000|2021-11-03 17:13:00|||||||||2
1635959600000|2021-11-03 17:13:20|13253.6|13241.6|13253.6|13241.6|13253.6|13241.6|13253.6|13241.6|1
1635959610000|2021-11-03 17:13:30|13251.4|13239.4|13251.4|13239.4|13251.4|13239.4|13251.4|13239.4|4
1635959640000|2021-11-03 17:14:00|13248.9|13236.9|13248.6|13236.6|13248.9|13236.9|13248.6|13236.6|12
1635959650000|2021-11-03 17:14:10|13248.5|13236.5|13248.6|13236.6|13248.6|13236.6|13248.5|13236.5|24
1635959660000|2021-11-03 17:14:20|13248.5|13236.5|13248.5|13236.5|13248.5|13236.5|13248.5|13236.5|3
1635959680000|2021-11-03 17:14:40|13248.4|13236.4|13248.5|13236.5|13248.5|13236.5|13248.4|13236.4|0
1635959690000|2021-11-03 17:14:50|13248.4|13236.4|13248.5|13236.5|13248.5|13236.5|13248.4|13236.4|0
1635959700000|2021-11-03 17:15:00|13248.6|13236.6|13248.5|13236.5|13248.6|13236.6|13248.5|13236.5|6
1635959710000|2021-11-03 17:15:10|13248.6|13236.6|13248.4|13236.4|13248.6|13236.6|13248.4|13236.4|3
1635959720000|2021-11-03 17:15:20|||||||||5
1635959740000|2021-11-03 17:15:40|13248.6|13236.6|13248.5|13236.5|13248.6|13236.6|13248.5|13236.5|0
1635959750000|2021-11-03 17:15:50|||||||||4
1635959760000|2021-11-03 17:16:00|13249.8|13237.8|13249.8|13237.8|13249.8|13237.8|13249.8|13237.8|3
1635959770000|2021-11-03 17:16:10|13246.4|13234.4|13246.1|13234.1|13246.4|13234.4|13246.1|13234.1|21
1635959790000|2021-11-03 17:16:30|13246.2|13234.2|13246.3|13234.3|13246.3|13234.3|13246.2|13234.2|0
1635959810000|2021-11-03 17:16:50|13243.8|13231.8|13243.8|13231.8|13243.9|13231.9|13243.8|13231.8|8
1635959830000|2021-11-03 17:17:10|13244.9|13232.9|13243.8|13231.8|13244.9|13232.9|13243.8|13231.8|27
1635959840000|2021-11-03 17:17:20|13243.9|13231.9|13243.8|13231.8|13243.9|13231.9|13243.8|13231.8|0
1635959870000|2021-11-03 17:17:50|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|0
1635959880000|2021-11-03 17:18:00|13243.8|13231.8|13243.9|13231.9|13243.9|13231.9|13243.8|13231.8|7
1635959890000|2021-11-03 17:18:10|||||||||3
1635959900000|2021-11-03 17:18:20|13244.1|13232.1|13246.2|13234.2|13246.4|13234.4|13244.1|13232.1|18
1635959910000|2021-11-03 17:18:30|13246.3|13234.3|13246|13234|13246.3|13234.3|13245.9|13233.9|13
1635959940000|2021-11-03 17:19:00|13247.1|13235.1|13247.1|13235.1|13247.1|13235.1|13247.1|13235.1|1
1635959950000|2021-11-03 17:19:10|13246|13234|13248.4|13236.4|13248.4|13236.4|13246|13234|6
1635959970000|2021-11-03 17:19:30|13250.9|13238.9|13250.9|13238.9|13250.9|13238.9|13250.8|13238.8|18
1635959980000|2021-11-03 17:19:40|||||||||2
1635959990000|2021-11-03 17:19:50|13251|13239|13251|13239|13251|13239|13251|13239|0
1635960000000|2021-11-03 17:20:00|13251.2|13239.2|13251.3|13239.3|13251.3|13239.3|13250.1|13238.1|8
1635960010000|2021-11-03 17:20:10|||||||||1
1635960020000|2021-11-03 17:20:20|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|0
1635960030000|2021-11-03 17:20:30|13253.5|13241.5|13253.8|13241.8|13256|13244|13253.5|13241.5|19
1635960040000|2021-11-03 17:20:40|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|0
1635960060000|2021-11-03 17:21:00|13253.8|13241.8|13253.5|13241.5|13253.8|13241.8|13252.4|13240.4|2
1635960070000|2021-11-03 17:21:10|13249.9|13237.9|13251.3|13239.3|13251.3|13239.3|13249.9|13237.9|4
1635960080000|2021-11-03 17:21:20|13251.2|13239.2|13251.2|13239.2|13251.3|13239.3|13251.2|13239.2|4
1635960100000|2021-11-03 17:21:40|13251.3|13239.3|13249.9|13237.9|13251.3|13239.3|13249.9|13237.9|11
1635960110000|2021-11-03 17:21:50|13248.8|13236.8|13248.8|13236.8|13248.8|13236.8|13248.8|13236.8|1
1635960120000|2021-11-03 17:22:00|13250.1|13238.1|13251|13239|13251|13239|13248.8|13236.8|2
1635960130000|2021-11-03 17:22:10|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251|13239|0
1635960150000|2021-11-03 17:22:30|13248.8|13236.8|13248.8|13236.8|13250.2|13238.2|13248.8|13236.8|18
1635960160000|2021-11-03 17:22:40|13249|13237|13248.8|13236.8|13249|13237|13248.8|13236.8|0
1635960180000|2021-11-03 17:23:00|13249|13237|13247.7|13235.7|13250.2|13238.2|13247.7|13235.7|23
1635960190000|2021-11-03 17:23:10|13248.8|13236.8|13248.8|13236.8|13249|13237|13248.8|13236.8|1
1635960200000|2021-11-03 17:23:20|||||||||3
1635960210000|2021-11-03 17:23:30|13250.1|13238.1|13248.8|13236.8|13250.1|13238.1|13248.8|13236.8|7
1635960220000|2021-11-03 17:23:40|13249|13237|13249|13237|13249|13237|13249|13237|5
1635960230000|2021-11-03 17:23:50|13248.8|13236.8|13248.8|13236.8|13248.8|13236.8|13248.8|13236.8|1
1635960270000|2021-11-03 17:24:30|13248.7|13236.7|13246.5|13234.5|13248.7|13236.7|13246.5|13234.5|11
1635960280000|2021-11-03 17:24:40|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|4
1635960300000|2021-11-03 17:25:00|13247.6|13235.6|13246.3|13234.3|13247.6|13235.6|13246.3|13234.3|10
1635960310000|2021-11-03 17:25:10|||||||||1
1635960330000|2021-11-03 17:25:30|||||||||2
1635960340000|2021-11-03 17:25:40|13242.3|13230.3|13241.2|13229.2|13242.3|13230.3|13241.1|13229.1|7
1635960350000|2021-11-03 17:25:50|13241.3|13229.3|13242.5|13230.5|13242.5|13230.5|13241.3|13229.3|9
1635960360000|2021-11-03 17:26:00|13243.6|13231.6|13241.2|13229.2|13243.6|13231.6|13241.1|13229.1|2
1635960370000|2021-11-03 17:26:10|13241.1|13229.1|13242.5|13230.5|13243.6|13231.6|13241.1|13229.1|5
1635960390000|2021-11-03 17:26:30|13243.6|13231.6|13242.3|13230.3|13243.6|13231.6|13242.3|13230.3|1
1635960400000|2021-11-03 17:26:40|13242.5|13230.5|13242.5|13230.5|13243.6|13231.6|13242.5|13230.5|3
1635960410000|2021-11-03 17:26:50|13241.2|13229.2|13241.3|13229.3|13241.3|13229.3|13241.2|13229.2|0
1635960420000|2021-11-03 17:27:00|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|6
1635960430000|2021-11-03 17:27:10|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|0
1635960440000|2021-11-03 17:27:20|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|0
1635960450000|2021-11-03 17:27:30|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|0
1635960460000|2021-11-03 17:27:40|||||||||2
1635960470000|2021-11-03 17:27:50|13243.8|13231.8|13244|13232|13244|13232|13243.8|13231.8|2
1635960480000|2021-11-03 17:28:00|13241.6|13229.6|13241.6|13229.6|13241.6|13229.6|13241.6|13229.6|1
1635960490000|2021-11-03 17:28:10|13241.5|13229.5|13241.5|13229.5|13241.5|13229.5|13241.5|13229.5|11
1635960500000|2021-11-03 17:28:20|13240.2|13228.2|13240.2|13228.2|13240.2|13228.2|13240.2|13228.2|2
1635960510000|2021-11-03 17:28:30|||||||||1
1635960520000|2021-11-03 17:28:40|13241.5|13229.5|13240.2|13228.2|13241.5|13229.5|13240.2|13228.2|11
1635960530000|2021-11-03 17:28:50|13241.4|13229.4|13241.5|13229.5|13241.5|13229.5|13241.4|13229.4|0
1635960540000|2021-11-03 17:29:00|13240.4|13228.4|13240.2|13228.2|13240.4|13228.4|13240.2|13228.2|4
1635960560000|2021-11-03 17:29:20|13241.5|13229.5|13242.7|13230.7|13242.7|13230.7|13241.5|13229.5|2
1635960570000|2021-11-03 17:29:30|13241.6|13229.6|13241.6|13229.6|13241.6|13229.6|13241.5|13229.5|0
1635960580000|2021-11-03 17:29:40|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|6
1635960590000|2021-11-03 17:29:50|13238.1|13226.1|13236.8|13224.8|13238.1|13226.1|13236.8|13224.8|14
1635960600000|2021-11-03 17:30:00|13234.5|13222.5|13234.7|13222.7|13234.7|13222.7|13232|13220|27
1635960610000|2021-11-03 17:30:10|13234.5|13222.5|13234.7|13222.7|13235.9|13223.9|13234.5|13222.5|9
1635960620000|2021-11-03 17:30:20|13234.8|13222.8|13237|13225|13237|13225|13234.8|13222.8|3
1635960630000|2021-11-03 17:30:30|||||||||1
1635960640000|2021-11-03 17:30:40|13237.2|13225.2|13234.5|13222.5|13237.2|13225.2|13234.5|13222.5|6
1635960660000|2021-11-03 17:31:00|||||||||11
1635960670000|2021-11-03 17:31:10|13232|13220|13234.5|13222.5|13234.5|13222.5|13232|13220|27
1635960680000|2021-11-03 17:31:20|13235.4|13223.4|13236.8|13224.8|13236.8|13224.8|13235.4|13223.4|29
1635960690000|2021-11-03 17:31:30|||||||||20
1635960700000|2021-11-03 17:31:40|||||||||2
1635960710000|2021-11-03 17:31:50|13239|13227|13236.6|13224.6|13239|13227|13236.6|13224.6|19
1635960720000|2021-11-03 17:32:00|13235.4|13223.4|13234.3|13222.3|13236.5|13224.5|13234.3|13222.3|20
1635960730000|2021-11-03 17:32:10|||||||||2
1635960740000|2021-11-03 17:32:20|13234|13222|13234.3|13222.3|13234.3|13222.3|13234|13222|1
1635960750000|2021-11-03 17:32:30|13234|13222|13231.5|13219.5|13234|13222|13231.5|13219.5|5
1635960760000|2021-11-03 17:32:40|13231.6|13219.6|13231.5|13219.5|13231.6|13219.6|13231.5|13219.5|16
1635960770000|2021-11-03 17:32:50|13231.6|13219.6|13232.9|13220.9|13234|13222|13231.6|13219.6|6
1635960780000|2021-11-03 17:33:00|13231.8|13219.8|13231.8|13219.8|13231.8|13219.8|13231.6|13219.6|0
1635960790000|2021-11-03 17:33:10|13234|13222|13232.9|13220.9|13234|13222|13232.9|13220.9|7
1635960800000|2021-11-03 17:33:20|13234|13222|13234|13222|13234.1|13222.1|13232.9|13220.9|1
1635960810000|2021-11-03 17:33:30|13234.1|13222.1|13235.4|13223.4|13235.4|13223.4|13234.1|13222.1|5
1635960820000|2021-11-03 17:33:40|13235.3|13223.3|13236.5|13224.5|13236.5|13224.5|13234.1|13222.1|0
1635960830000|2021-11-03 17:33:50|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236.5|13224.5|25
1635960840000|2021-11-03 17:34:00|13236.5|13224.5|13239|13227|13239|13227|13236.5|13224.5|8
1635960850000|2021-11-03 17:34:10|13240.1|13228.1|13238.7|13226.7|13241.2|13229.2|13238.7|13226.7|11
1635960860000|2021-11-03 17:34:20|13238.6|13226.6|13238.7|13226.7|13238.7|13226.7|13238.6|13226.6|5
1635960870000|2021-11-03 17:34:30|13238.8|13226.8|13238.8|13226.8|13238.8|13226.8|13238.8|13226.8|0
1635960880000|2021-11-03 17:34:40|13237.6|13225.6|13237.5|13225.5|13237.6|13225.6|13237.5|13225.5|3
1635960900000|2021-11-03 17:35:00|13236.4|13224.4|13236.3|13224.3|13236.4|13224.4|13234|13222|5
1635960910000|2021-11-03 17:35:10|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|6
1635960920000|2021-11-03 17:35:20|13237.6|13225.6|13238.8|13226.8|13238.8|13226.8|13236.4|13224.4|4
1635960930000|2021-11-03 17:35:30|13237.6|13225.6|13238.8|13226.8|13238.8|13226.8|13236.5|13224.5|12
1635960940000|2021-11-03 17:35:40|13239|13227|13239|13227|13239|13227|13238.9|13226.9|0
1635960950000|2021-11-03 17:35:50|13237.6|13225.6|13239|13227|13239|13227|13236.5|13224.5|23
1635960960000|2021-11-03 17:36:00|13237.8|13225.8|13236.5|13224.5|13239|13227|13236.5|13224.5|10
1635960970000|2021-11-03 17:36:10|13239|13227|13239|13227|13239|13227|13239|13227|11
1635960990000|2021-11-03 17:36:30|13238.9|13226.9|13241.3|13229.3|13241.3|13229.3|13238.9|13226.9|7
1635961010000|2021-11-03 17:36:50|13238.9|13226.9|13237.6|13225.6|13238.9|13226.9|13237.6|13225.6|6
1635961020000|2021-11-03 17:37:00|13238.9|13226.9|13238.8|13226.8|13238.9|13226.9|13237.6|13225.6|0
1635961040000|2021-11-03 17:37:20|13237.7|13225.7|13237.7|13225.7|13237.7|13225.7|13237.7|13225.7|13
1635961050000|2021-11-03 17:37:30|13238.8|13226.8|13236.5|13224.5|13238.9|13226.9|13236.5|13224.5|1
1635961070000|2021-11-03 17:37:50|||||||||2
1635961100000|2021-11-03 17:38:20|||||||||6
1635961110000|2021-11-03 17:38:30|||||||||15
1635961130000|2021-11-03 17:38:50|||||||||11
1635961140000|2021-11-03 17:39:00|13235.3|13223.3|13234.2|13222.2|13235.3|13223.3|13234.2|13222.2|4
1635961160000|2021-11-03 17:39:20|13236.5|13224.5|13236.5|13224.5|13236.7|13224.7|13236.5|13224.5|6
1635961170000|2021-11-03 17:39:30|||||||||3
1635961180000|2021-11-03 17:39:40|13234|13222|13234.2|13222.2|13234.2|13222.2|13234|13222|5
1635961190000|2021-11-03 17:39:50|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|8
1635961200000|2021-11-03 17:40:00|13236.4|13224.4|13234.2|13222.2|13236.4|13224.4|13234.2|13222.2|2
1635961220000|2021-11-03 17:40:20|13234.3|13222.3|13231.7|13219.7|13234.3|13222.3|13231.6|13219.6|9
1635961230000|2021-11-03 17:40:30|13229.3|13217.3|13229.3|13217.3|13230.4|13218.4|13229.3|13217.3|12
1635961240000|2021-11-03 17:40:40|13231.6|13219.6|13231.8|13219.8|13231.8|13219.8|13231.6|13219.6|4
1635961250000|2021-11-03 17:40:50|13232|13220|13232.9|13220.9|13234.2|13222.2|13231.8|13219.8|10
1635961260000|2021-11-03 17:41:00|13234.1|13222.1|13232.9|13220.9|13234.1|13222.1|13232.9|13220.9|1
1635961270000|2021-11-03 17:41:10|13231.7|13219.7|13231.8|13219.8|13231.8|13219.8|13231.7|13219.7|0
1635961280000|2021-11-03 17:41:20|13232.9|13220.9|13232.9|13220.9|13232.9|13220.9|13232.9|13220.9|2
1635961290000|2021-11-03 17:41:30|13231.8|13219.8|13232.9|13220.9|13232.9|13220.9|13231.8|13219.8|3
1635961300000|2021-11-03 17:41:40|||||||||1
1635961310000|2021-11-03 17:41:50|13234.1|13222.1|13232.9|13220.9|13234.1|13222.1|13231.8|13219.8|1
1635961320000|2021-11-03 17:42:00|13234.1|13222.1|13234.1|13222.1|13234.2|13222.2|13234.1|13222.1|10
1635961330000|2021-11-03 17:42:10|13234.3|13222.3|13234.3|13222.3|13234.3|13222.3|13234.3|13222.3|7
1635961340000|2021-11-03 17:42:20|||||||||2
1635961350000|2021-11-03 17:42:30|13231.8|13219.8|13231.8|13219.8|13231.8|13219.8|13231.8|13219.8|6
1635961360000|2021-11-03 17:42:40|13232|13220|13232|13220|13232|13220|13232|13220|3
1635961390000|2021-11-03 17:43:10|13229.5|13217.5|13229.5|13217.5|13229.6|13217.6|13229.5|13217.5|16
1635961400000|2021-11-03 17:43:20|13230.6|13218.6|13230.6|13218.6|13230.7|13218.7|13230.6|13218.6|5
1635961410000|2021-11-03 17:43:30|||||||||5
1635961420000|2021-11-03 17:43:40|13229.6|13217.6|13229.6|13217.6|13231.8|13219.8|13229.6|13217.6|10
1635961430000|2021-11-03 17:43:50|13229.5|13217.5|13229.3|13217.3|13229.5|13217.5|13229.3|13217.3|7
1635961440000|2021-11-03 17:44:00|13230.6|13218.6|13229.3|13217.3|13230.6|13218.6|13229.3|13217.3|4
1635961450000|2021-11-03 17:44:10|13231.6|13219.6|13234.3|13222.3|13234.3|13222.3|13231.6|13219.6|12
1635961460000|2021-11-03 17:44:20|13234.2|13222.2|13234.2|13222.2|13234.2|13222.2|13234.2|13222.2|1
1635961480000|2021-11-03 17:44:40|13234.1|13222.1|13233.1|13221.1|13234.1|13222.1|13231.8|13219.8|14
1635961500000|2021-11-03 17:45:00|13234.3|13222.3|13234.3|13222.3|13234.3|13222.3|13234.3|13222.3|2
1635961510000|2021-11-03 17:45:10|13232|13220|13234.3|13222.3|13234.3|13222.3|13232|13220|1
1635961520000|2021-11-03 17:45:20|||||||||2
1635961540000|2021-11-03 17:45:40|13231.8|13219.8|13231.9|13219.9|13233|13221|13231.8|13219.8|9
1635961560000|2021-11-03 17:46:00|13233|13221|13231.9|13219.9|13233|13221|13231.9|13219.9|13
1635961570000|2021-11-03 17:46:10|13229.6|13217.6|13229.4|13217.4|13229.6|13217.6|13229.4|13217.4|58
1635961580000|2021-11-03 17:46:20|13231.7|13219.7|13229.4|13217.4|13231.7|13219.7|13229.4|13217.4|31
1635961590000|2021-11-03 17:46:30|13231.6|13219.6|13229|13217|13231.6|13219.6|13229|13217|23
1635961600000|2021-11-03 17:46:40|13229.1|13217.1|13231.5|13219.5|13231.6|13219.6|13229.1|13217.1|20
1635961610000|2021-11-03 17:46:50|13229.2|13217.2|13231.6|13219.6|13231.6|13219.6|13229.2|13217.2|10
1635961620000|2021-11-03 17:47:00|13233.8|13221.8|13231.6|13219.6|13233.8|13221.8|13231.6|13219.6|3
1635961630000|2021-11-03 17:47:10|13232.7|13220.7|13233.8|13221.8|13233.8|13221.8|13232.7|13220.7|10
1635961640000|2021-11-03 17:47:20|||||||||1
1635961660000|2021-11-03 17:47:40|13236.3|13224.3|13235.2|13223.2|13236.3|13224.3|13235.1|13223.1|20
1635961670000|2021-11-03 17:47:50|13236.3|13224.3|13235.2|13223.2|13236.3|13224.3|13235.2|13223.2|1
1635961680000|2021-11-03 17:48:00|13236.3|13224.3|13236.3|13224.3|13236.3|13224.3|13236.3|13224.3|1
1635961690000|2021-11-03 17:48:10|13234.1|13222.1|13233.8|13221.8|13234.1|13222.1|13233.8|13221.8|3
1635961700000|2021-11-03 17:48:20|||||||||1
1635961710000|2021-11-03 17:48:30|13236.3|13224.3|13233.6|13221.6|13236.3|13224.3|13233.6|13221.6|13
1635961720000|2021-11-03 17:48:40|||||||||2
1635961730000|2021-11-03 17:48:50|13233.7|13221.7|13234.9|13222.9|13234.9|13222.9|13233.7|13221.7|1
1635961740000|2021-11-03 17:49:00|13236.2|13224.2|13233.8|13221.8|13236.2|13224.2|13233.8|13221.8|4
1635961750000|2021-11-03 17:49:10|13234.9|13222.9|13234.9|13222.9|13234.9|13222.9|13234.9|13222.9|0
1635961760000|2021-11-03 17:49:20|13236.1|13224.1|13236.1|13224.1|13236.1|13224.1|13236.1|13224.1|1
1635961780000|2021-11-03 17:49:40|13233.6|13221.6|13234.7|13222.7|13234.7|13222.7|13233.6|13221.6|34
1635961790000|2021-11-03 17:49:50|13233.6|13221.6|13233.7|13221.7|13233.7|13221.7|13233.6|13221.6|2
1635961800000|2021-11-03 17:50:00|13235|13223|13233.8|13221.8|13235|13223|13233.8|13221.8|1
1635961810000|2021-11-03 17:50:10|13235|13223|13235|13223|13235|13223|13235|13223|3
1635961820000|2021-11-03 17:50:20|13236.1|13224.1|13238.7|13226.7|13238.8|13226.8|13236.1|13224.1|10
1635961830000|2021-11-03 17:50:30|13237.5|13225.5|13238.6|13226.6|13238.7|13226.7|13237.5|13225.5|10
1635961850000|2021-11-03 17:50:50|13241.1|13229.1|13238.6|13226.6|13241.1|13229.1|13238.6|13226.6|26
1635961870000|2021-11-03 17:51:10|13241.1|13229.1|13241.2|13229.2|13241.2|13229.2|13241.1|13229.1|13
1635961880000|2021-11-03 17:51:20|13241.1|13229.1|13241.1|13229.1|13241.2|13229.2|13241.1|13229.1|2
1635961890000|2021-11-03 17:51:30|||||||||3
1635961900000|2021-11-03 17:51:40|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|0
1635961910000|2021-11-03 17:51:50|13241.3|13229.3|13238.6|13226.6|13241.3|13229.3|13238.6|13226.6|19
1635961920000|2021-11-03 17:52:00|||||||||3
1635961940000|2021-11-03 17:52:20|13239.8|13227.8|13241.1|13229.1|13241.1|13229.1|13238.7|13226.7|6
1635961960000|2021-11-03 17:52:40|||||||||1
1635961970000|2021-11-03 17:52:50|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|3
1635961980000|2021-11-03 17:53:00|13238.9|13226.9|13239|13227|13240.1|13228.1|13238.9|13226.9|40
1635961990000|2021-11-03 17:53:10|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|2
1635962000000|2021-11-03 17:53:20|13239|13227|13238.9|13226.9|13239|13227|13238.9|13226.9|4
1635962020000|2021-11-03 17:53:40|||||||||2
1635962040000|2021-11-03 17:54:00|||||||||1
1635962050000|2021-11-03 17:54:10|13236.4|13224.4|13236.4|13224.4|13237.6|13225.6|13236.4|13224.4|24
1635962060000|2021-11-03 17:54:20|13236.1|13224.1|13236.1|13224.1|13236.1|13224.1|13236.1|13224.1|27
1635962070000|2021-11-03 17:54:30|13237.2|13225.2|13238.5|13226.5|13238.6|13226.6|13237.2|13225.2|3
1635962080000|2021-11-03 17:54:40|13238.6|13226.6|13238.6|13226.6|13238.6|13226.6|13238.6|13226.6|4
1635962090000|2021-11-03 17:54:50|13238.5|13226.5|13239.7|13227.7|13240.8|13228.8|13238.5|13226.5|11
1635962100000|2021-11-03 17:55:00|13238.6|13226.6|13237.5|13225.5|13239.7|13227.7|13237.3|13225.3|31
1635962110000|2021-11-03 17:55:10|13238.6|13226.6|13236.2|13224.2|13238.6|13226.6|13236.1|13224.1|31
1635962120000|2021-11-03 17:55:20|13237.3|13225.3|13233.6|13221.6|13238.5|13226.5|13233.6|13221.6|28
1635962130000|2021-11-03 17:55:30|||||||||2
1635962140000|2021-11-03 17:55:40|13231.1|13219.1|13231.1|13219.1|13231.1|13219.1|13231.1|13219.1|6
1635962160000|2021-11-03 17:56:00|||||||||7
1635962170000|2021-11-03 17:56:10|13228.6|13216.6|13228.5|13216.5|13228.6|13216.6|13228.3|13216.3|16
1635962180000|2021-11-03 17:56:20|13228.3|13216.3|13218.9|13206.9|13228.3|13216.3|13218.9|13206.9|70
1635962190000|2021-11-03 17:56:30|13218.7|13206.7|13215|13203|13218.7|13206.7|13214|13202|8
1635962200000|2021-11-03 17:56:40|13213.9|13201.9|13211.1|13199.1|13213.9|13201.9|13211.1|13199.1|66
1635962210000|2021-11-03 17:56:50|13211.4|13199.4|13212.5|13200.5|13213.6|13201.6|13211.4|13199.4|13
1635962220000|2021-11-03 17:57:00|13211.1|13199.1|13216.1|13204.1|13216.1|13204.1|13211.1|13199.1|25
1635962230000|2021-11-03 17:57:10|13216|13204|13216.1|13204.1|13218.6|13206.6|13214.9|13202.9|26
1635962240000|2021-11-03 17:57:20|13216|13204|13213.5|13201.5|13216.1|13204.1|13213.5|13201.5|7
1635962250000|2021-11-03 17:57:30|13213.6|13201.6|13213.6|13201.6|13214.7|13202.7|13212.4|13200.4|25
1635962260000|2021-11-03 17:57:40|13213.5|13201.5|13215.7|13203.7|13216|13204|13213.3|13201.3|11
1635962270000|2021-11-03 17:57:50|13214.6|13202.6|13215.6|13203.6|13215.6|13203.6|13213.3|13201.3|13
1635962280000|2021-11-03 17:58:00|13215.8|13203.8|13218.3|13206.3|13218.3|13206.3|13214.6|13202.6|41
1635962290000|2021-11-03 17:58:10|13216|13204|13213.7|13201.7|13216.1|13204.1|13213.6|13201.6|10
1635962300000|2021-11-03 17:58:20|13213.9|13201.9|13216.2|13204.2|13216.4|13204.4|13213.7|13201.7|12
1635962310000|2021-11-03 17:58:30|13216.1|13204.1|13214|13202|13216.2|13204.2|13213.9|13201.9|17
1635962320000|2021-11-03 17:58:40|13215.4|13203.4|13214.2|13202.2|13215.4|13203.4|13214.2|13202.2|9
1635962330000|2021-11-03 17:58:50|13215.4|13203.4|13215.4|13203.4|13215.4|13203.4|13215.4|13203.4|15
1635962340000|2021-11-03 17:59:00|13216.4|13204.4|13216.4|13204.4|13216.5|13204.5|13216.1|13204.1|39
1635962350000|2021-11-03 17:59:10|13216.3|13204.3|13215.8|13203.8|13216.3|13204.3|13215.8|13203.8|49
1635962360000|2021-11-03 17:59:20|13215.7|13203.7|13220.3|13208.3|13220.3|13208.3|13215.6|13203.6|32
1635962370000|2021-11-03 17:59:30|13219.2|13207.2|13225.9|13213.9|13231.1|13219.1|13219.2|13207.2|198
1635962380000|2021-11-03 17:59:40|13226|13214|13223.4|13211.4|13226.1|13214.1|13221.1|13209.1|184
1635962390000|2021-11-03 17:59:50|13223.6|13211.6|13229.2|13217.2|13229.2|13217.2|13223.5|13211.5|157
1635962400000|2021-11-03 18:00:00|13225.5|13213.5|13218.9|13206.9|13225.5|13213.5|13218.6|13206.6|88
1635962410000|2021-11-03 18:00:10|13218.8|13206.8|13223.5|13211.5|13224.9|13212.9|13216.4|13204.4|45
1635962420000|2021-11-03 18:00:20|13227|13215|13223|13211|13228.1|13216.1|13223|13211|27
1635962430000|2021-11-03 18:00:30|13220.7|13208.7|13220.6|13208.6|13220.7|13208.7|13220.6|13208.6|7
1635962440000|2021-11-03 18:00:40|13220.9|13208.9|13221.6|13209.6|13224.3|13212.3|13220.5|13208.5|27
1635962450000|2021-11-03 18:00:50|13222.8|13210.8|13220.3|13208.3|13222.8|13210.8|13220.3|13208.3|13
1635962460000|2021-11-03 18:01:00|13224.1|13212.1|13223|13211|13224.1|13212.1|13223|13211|23
1635962470000|2021-11-03 18:01:10|||||||||1
1635962480000|2021-11-03 18:01:20|13224.1|13212.1|13223.9|13211.9|13225.3|13213.3|13222.8|13210.8|12
1635962490000|2021-11-03 18:01:30|13222.7|13210.7|13222.8|13210.8|13222.8|13210.8|13221.6|13209.6|7
1635962500000|2021-11-03 18:01:40|13221.4|13209.4|13222.8|13210.8|13222.8|13210.8|13220.3|13208.3|4
1635962510000|2021-11-03 18:01:50|13220.6|13208.6|13220.5|13208.5|13220.6|13208.6|13220.5|13208.5|10
1635962520000|2021-11-03 18:02:00|13220.6|13208.6|13218.1|13206.1|13220.6|13208.6|13218.1|13206.1|11
1635962530000|2021-11-03 18:02:10|13219.2|13207.2|13220.5|13208.5|13220.5|13208.5|13219.2|13207.2|6
1635962540000|2021-11-03 18:02:20|13218.2|13206.2|13217.1|13205.1|13218.2|13206.2|13217.1|13205.1|12
1635962550000|2021-11-03 18:02:30|13217.3|13205.3|13216|13204|13217.3|13205.3|13216|13204|3
1635962560000|2021-11-03 18:02:40|13215.9|13203.9|13216|13204|13216|13204|13213.6|13201.6|8
1635962570000|2021-11-03 18:02:50|13214.9|13202.9|13215.9|13203.9|13215.9|13203.9|13214.9|13202.9|11
1635962580000|2021-11-03 18:03:00|13214.8|13202.8|13214.6|13202.6|13214.8|13202.8|13214.6|13202.6|11
1635962590000|2021-11-03 18:03:10|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|3
1635962600000|2021-11-03 18:03:20|13215.9|13203.9|13218.1|13206.1|13218.1|13206.1|13215.9|13203.9|6
1635962620000|2021-11-03 18:03:40|13217|13205|13218.1|13206.1|13218.1|13206.1|13217|13205|6
1635962630000|2021-11-03 18:03:50|13217|13205|13217|13205|13217|13205|13217|13205|7
1635962640000|2021-11-03 18:04:00|13215.9|13203.9|13215.9|13203.9|13217|13205|13215.9|13203.9|2
1635962650000|2021-11-03 18:04:10|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|2
1635962660000|2021-11-03 18:04:20|13217|13205|13218.1|13206.1|13218.1|13206.1|13217|13205|2
1635962670000|2021-11-03 18:04:30|13215.9|13203.9|13215.9|13203.9|13215.9|13203.9|13215.9|13203.9|7
1635962680000|2021-11-03 18:04:40|||||||||10
1635962690000|2021-11-03 18:04:50|13215.7|13203.7|13218.1|13206.1|13218.1|13206.1|13215.7|13203.7|30
1636032600000|2021-11-04 13:30:00|13222.9|13210.9|13257.9|13245.9|13258.6|13246.6|13217|13205|156
1636032610000|2021-11-04 13:30:10|13257.8|13245.8|13265.4|13253.4|13266.7|13254.7|13256.5|13244.5|171
1636032620000|2021-11-04 13:30:20|13266.7|13254.7|13253.2|13241.2|13266.7|13254.7|13252.1|13240.1|46
1636032630000|2021-11-04 13:30:30|13253.4|13241.4|13247.1|13235.1|13253.5|13241.5|13247.1|13235.1|43
1636032640000|2021-11-04 13:30:40|13248.2|13236.2|13244.5|13232.5|13252|13240|13244.5|13232.5|34
1636032650000|2021-11-04 13:30:50|13245.7|13233.7|13247.3|13235.3|13247.3|13235.3|13244.5|13232.5|24
1636032660000|2021-11-04 13:31:00|13244.8|13232.8|13250.1|13238.1|13250.1|13238.1|13242.6|13230.6|32
1636032670000|2021-11-04 13:31:10|13250.2|13238.2|13255.1|13243.1|13255.1|13243.1|13250.2|13238.2|17
1636032680000|2021-11-04 13:31:20|13253.7|13241.7|13252.4|13240.4|13253.7|13241.7|13251|13239|25
1636032690000|2021-11-04 13:31:30|13254.8|13242.8|13252.7|13240.7|13255.1|13243.1|13252.6|13240.6|25
1636032700000|2021-11-04 13:31:40|13254.9|13242.9|13255.1|13243.1|13255.1|13243.1|13252.6|13240.6|16
1636032710000|2021-11-04 13:31:50|||||||||2
1636032720000|2021-11-04 13:32:00|13258.7|13246.7|13257.4|13245.4|13258.7|13246.7|13257.3|13245.3|11
1636032740000|2021-11-04 13:32:20|13257.3|13245.3|13257.3|13245.3|13257.4|13245.4|13254.9|13242.9|9
1636032750000|2021-11-04 13:32:30|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|2
1636032760000|2021-11-04 13:32:40|13257.6|13245.6|13259.8|13247.8|13259.9|13247.9|13257.6|13245.6|8
1636032770000|2021-11-04 13:32:50|13259.9|13247.9|13259.9|13247.9|13259.9|13247.9|13259.8|13247.8|5
1636032780000|2021-11-04 13:33:00|13260.1|13248.1|13260.1|13248.1|13260.1|13248.1|13255.2|13243.2|38
1636032790000|2021-11-04 13:33:10|13260.2|13248.2|13260.2|13248.2|13260.4|13248.4|13260.1|13248.1|13
1636032800000|2021-11-04 13:33:20|13257.7|13245.7|13258.8|13246.8|13258.8|13246.8|13257.7|13245.7|11
1636032810000|2021-11-04 13:33:30|13255.4|13243.4|13255.5|13243.5|13255.5|13243.5|13255.2|13243.2|18
1636032820000|2021-11-04 13:33:40|13255.4|13243.4|13253|13241|13255.5|13243.5|13253|13241|10
1636032830000|2021-11-04 13:33:50|13250.4|13238.4|13245.5|13233.5|13250.5|13238.5|13245.4|13233.4|12
1636032840000|2021-11-04 13:34:00|13247.9|13235.9|13249.1|13237.1|13249.1|13237.1|13247.9|13235.9|19
1636032850000|2021-11-04 13:34:10|13250.4|13238.4|13247.7|13235.7|13250.4|13238.4|13246.6|13234.6|28
1636032860000|2021-11-04 13:34:20|||||||||2
1636032880000|2021-11-04 13:34:40|||||||||3
1636032890000|2021-11-04 13:34:50|13247.6|13235.6|13242.7|13230.7|13247.6|13235.6|13240.2|13228.2|39
1636032900000|2021-11-04 13:35:00|13243.8|13231.8|13250.2|13238.2|13250.2|13238.2|13243.8|13231.8|22
1636032910000|2021-11-04 13:35:10|13242.9|13230.9|13240.4|13228.4|13245.4|13233.4|13240.4|13228.4|57
1636032920000|2021-11-04 13:35:20|13241.3|13229.3|13242.9|13230.9|13245.2|13233.2|13240.2|13228.2|16
1636032930000|2021-11-04 13:35:30|13242.7|13230.7|13235.5|13223.5|13242.9|13230.9|13235.5|13223.5|55
1636032940000|2021-11-04 13:35:40|13236.6|13224.6|13238.2|13226.2|13238.2|13226.2|13235.7|13223.7|3
1636032950000|2021-11-04 13:35:50|13238.4|13226.4|13238.5|13226.5|13238.5|13226.5|13238.2|13226.2|20
1636032960000|2021-11-04 13:36:00|13238.2|13226.2|13236.2|13224.2|13238.2|13226.2|13236|13224|8
1636032970000|2021-11-04 13:36:10|13236|13224|13236|13224|13236|13224|13236|13224|2
1636032980000|2021-11-04 13:36:20|13236.2|13224.2|13236|13224|13236.2|13224.2|13236|13224|1
1636032990000|2021-11-04 13:36:30|13236.2|13224.2|13242.4|13230.4|13247.3|13235.3|13236.2|13224.2|47
1636033000000|2021-11-04 13:36:40|13244.8|13232.8|13253.4|13241.4|13253.4|13241.4|13244.8|13232.8|40
1636033010000|2021-11-04 13:36:50|13254.5|13242.5|13253.5|13241.5|13254.5|13242.5|13253.2|13241.2|4
1636033020000|2021-11-04 13:37:00|13253.2|13241.2|13254.6|13242.6|13254.6|13242.6|13252.1|13240.1|10
1636033030000|2021-11-04 13:37:10|13253.5|13241.5|13253.5|13241.5|13254.6|13242.6|13253.5|13241.5|19
1636033040000|2021-11-04 13:37:20|13253.4|13241.4|13255.7|13243.7|13256.8|13244.8|13253.4|13241.4|20
1636033050000|2021-11-04 13:37:30|13258.2|13246.2|13253.5|13241.5|13258.2|13246.2|13252.3|13240.3|15
1636033060000|2021-11-04 13:37:40|13253.4|13241.4|13254.8|13242.8|13256|13244|13253.4|13241.4|27
1636033070000|2021-11-04 13:37:50|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|0
1636033080000|2021-11-04 13:38:00|13251|13239|13251.2|13239.2|13251.2|13239.2|13251|13239|14
1636033090000|2021-11-04 13:38:10|13252.3|13240.3|13251|13239|13252.3|13240.3|13251|13239|10
1636033100000|2021-11-04 13:38:20|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|2
1636033110000|2021-11-04 13:38:30|13252.3|13240.3|13254.6|13242.6|13254.6|13242.6|13252.3|13240.3|4
1636033120000|2021-11-04 13:38:40|13255.7|13243.7|13253.7|13241.7|13256|13244|13253.5|13241.5|5
1636033130000|2021-11-04 13:38:50|13254.8|13242.8|13256.2|13244.2|13258.5|13246.5|13254.8|13242.8|19
1636033140000|2021-11-04 13:39:00|13257.3|13245.3|13256|13244|13258.5|13246.5|13256|13244|9
1636033150000|2021-11-04 13:39:10|13256.2|13244.2|13251.9|13239.9|13256.3|13244.3|13251.8|13239.8|56
1636033160000|2021-11-04 13:39:20|13251.6|13239.6|13246.8|13234.8|13251.6|13239.6|13244.1|13232.1|39
1636033170000|2021-11-04 13:39:30|||||||||1
1636033180000|2021-11-04 13:39:40|13249.1|13237.1|13251.6|13239.6|13251.6|13239.6|13249.1|13237.1|21
1636033190000|2021-11-04 13:39:50|13251.8|13239.8|13246.6|13234.6|13251.8|13239.8|13246.6|13234.6|38
1636033200000|2021-11-04 13:40:00|13249|13237|13241.8|13229.8|13249|13237|13241.6|13229.6|30
1636033210000|2021-11-04 13:40:10|13241.6|13229.6|13236.8|13224.8|13241.8|13229.8|13236.8|13224.8|19
1636033220000|2021-11-04 13:40:20|13235.7|13223.7|13235.7|13223.7|13235.7|13223.7|13235.7|13223.7|8
1636033230000|2021-11-04 13:40:30|13234.6|13222.6|13236.9|13224.9|13236.9|13224.9|13234.6|13222.6|17
1636033250000|2021-11-04 13:40:50|13234.4|13222.4|13231.9|13219.9|13234.4|13222.4|13231.9|13219.9|16
1636033260000|2021-11-04 13:41:00|13230.8|13218.8|13232.9|13220.9|13232.9|13220.9|13229.1|13217.1|42
1636033270000|2021-11-04 13:41:10|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|5
1636033280000|2021-11-04 13:41:20|13231.5|13219.5|13234|13222|13234|13222|13230.2|13218.2|12
1636033290000|2021-11-04 13:41:30|13233.8|13221.8|13236.5|13224.5|13236.5|13224.5|13233.8|13221.8|7
1636033300000|2021-11-04 13:41:40|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|3
1636033310000|2021-11-04 13:41:50|13239.1|13227.1|13236.5|13224.5|13239.1|13227.1|13236.5|13224.5|11
1636033320000|2021-11-04 13:42:00|13234.1|13222.1|13234.3|13222.3|13234.3|13222.3|13234.1|13222.1|13
1636033330000|2021-11-04 13:42:10|13234.1|13222.1|13234.1|13222.1|13235.7|13223.7|13231.8|13219.8|15
1636033340000|2021-11-04 13:42:20|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|14
1636033350000|2021-11-04 13:42:30|13229.3|13217.3|13224.4|13212.4|13229.3|13217.3|13224.4|13212.4|44
1636033360000|2021-11-04 13:42:40|13225.7|13213.7|13227.9|13215.9|13227.9|13215.9|13224.4|13212.4|7
1636033370000|2021-11-04 13:42:50|13226.8|13214.8|13228|13216|13229.4|13217.4|13226.8|13214.8|9
1636033380000|2021-11-04 13:43:00|13226.8|13214.8|13225.5|13213.5|13226.8|13214.8|13224.4|13212.4|7
1636033390000|2021-11-04 13:43:10|13225.7|13213.7|13224.1|13212.1|13225.7|13213.7|13224.1|13212.1|6
1636033400000|2021-11-04 13:43:20|13224|13212|13225.4|13213.4|13225.4|13213.4|13221.8|13209.8|19
1636033410000|2021-11-04 13:43:30|13224.3|13212.3|13222.9|13210.9|13224.3|13212.3|13222.9|13210.9|11
1636033420000|2021-11-04 13:43:40|13222.7|13210.7|13226.5|13214.5|13226.5|13214.5|13221.8|13209.8|16
1636033430000|2021-11-04 13:43:50|13227.8|13215.8|13226.8|13214.8|13230.4|13218.4|13226.3|13214.3|10
1636033440000|2021-11-04 13:44:00|13227.9|13215.9|13230.4|13218.4|13230.4|13218.4|13227.9|13215.9|2
1636033450000|2021-11-04 13:44:10|13230.6|13218.6|13230.4|13218.4|13230.6|13218.6|13229.3|13217.3|3
1636033460000|2021-11-04 13:44:20|13230.6|13218.6|13232.9|13220.9|13232.9|13220.9|13230.6|13218.6|7
1636033470000|2021-11-04 13:44:30|13229.3|13217.3|13227|13215|13229.3|13217.3|13227|13215|1
1636033480000|2021-11-04 13:44:40|13227.1|13215.1|13228.2|13216.2|13228.2|13216.2|13227|13215|7
1636033490000|2021-11-04 13:44:50|13227.1|13215.1|13222.1|13210.1|13227.1|13215.1|13222.1|13210.1|6
1636033500000|2021-11-04 13:45:00|13219.3|13207.3|13222.1|13210.1|13222.1|13210.1|13219.3|13207.3|22
1636033510000|2021-11-04 13:45:10|13224.3|13212.3|13218.2|13206.2|13224.5|13212.5|13217.9|13205.9|30
1636033520000|2021-11-04 13:45:20|13219.3|13207.3|13219.6|13207.6|13220.7|13208.7|13219.3|13207.3|7
1636033530000|2021-11-04 13:45:30|13220.7|13208.7|13217.1|13205.1|13220.7|13208.7|13214.6|13202.6|27
1636033540000|2021-11-04 13:45:40|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|13217.1|13205.1|7
1636033550000|2021-11-04 13:45:50|13219.5|13207.5|13218.2|13206.2|13219.5|13207.5|13217|13205|27
1636033560000|2021-11-04 13:46:00|13222.1|13210.1|13223.2|13211.2|13223.2|13211.2|13222|13210|13
1636033570000|2021-11-04 13:46:10|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13222|13210|0
1636033580000|2021-11-04 13:46:20|13224.5|13212.5|13222.1|13210.1|13224.5|13212.5|13222|13210|17
1636033590000|2021-11-04 13:46:30|13223.4|13211.4|13223.2|13211.2|13223.4|13211.4|13223.2|13211.2|6
1636033600000|2021-11-04 13:46:40|13222.1|13210.1|13225.7|13213.7|13225.7|13213.7|13222.1|13210.1|15
1636033610000|2021-11-04 13:46:50|13224.6|13212.6|13224.8|13212.8|13227|13215|13224.6|13212.6|4
1636033620000|2021-11-04 13:47:00|13224.9|13212.9|13224.8|13212.8|13227.3|13215.3|13224.8|13212.8|14
1636033630000|2021-11-04 13:47:10|||||||||1
1636033640000|2021-11-04 13:47:20|13224.9|13212.9|13222.4|13210.4|13226.2|13214.2|13222.3|13210.3|59
1636033650000|2021-11-04 13:47:30|13219.9|13207.9|13219.8|13207.8|13219.9|13207.9|13219.8|13207.8|19
1636033660000|2021-11-04 13:47:40|13214.8|13202.8|13218.5|13206.5|13218.5|13206.5|13214.8|13202.8|17
1636033670000|2021-11-04 13:47:50|13217.4|13205.4|13219.8|13207.8|13222.3|13210.3|13217.4|13205.4|17
1636033680000|2021-11-04 13:48:00|13219.6|13207.6|13219.6|13207.6|13219.6|13207.6|13219.6|13207.6|8
1636033690000|2021-11-04 13:48:10|||||||||1
1636033700000|2021-11-04 13:48:20|13222|13210|13220.9|13208.9|13222|13210|13220.9|13208.9|6
1636033710000|2021-11-04 13:48:30|13220.7|13208.7|13219.6|13207.6|13220.7|13208.7|13219.6|13207.6|0
1636033720000|2021-11-04 13:48:40|13219.8|13207.8|13219.8|13207.8|13219.8|13207.8|13219.8|13207.8|1
1636033730000|2021-11-04 13:48:50|13219.6|13207.6|13218.2|13206.2|13219.6|13207.6|13218.2|13206.2|13
1636033740000|2021-11-04 13:49:00|13218.4|13206.4|13219.6|13207.6|13219.6|13207.6|13218.4|13206.4|0
1636033750000|2021-11-04 13:49:10|13220.9|13208.9|13224.6|13212.6|13224.8|13212.8|13220.7|13208.7|21
1636033760000|2021-11-04 13:49:20|13225.9|13213.9|13227.1|13215.1|13227.1|13215.1|13225.7|13213.7|4
1636033770000|2021-11-04 13:49:30|13229.5|13217.5|13234.6|13222.6|13234.6|13222.6|13229.5|13217.5|21
1636033780000|2021-11-04 13:49:40|13235.7|13223.7|13237|13225|13238.2|13226.2|13235.7|13223.7|15
1636033790000|2021-11-04 13:49:50|13239.2|13227.2|13237|13225|13239.2|13227.2|13237|13225|13
1636033800000|2021-11-04 13:50:00|||||||||1
1636033810000|2021-11-04 13:50:10|13237.1|13225.1|13235.7|13223.7|13237.1|13225.1|13235.7|13223.7|12
1636033830000|2021-11-04 13:50:30|13237.1|13225.1|13239.6|13227.6|13239.6|13227.6|13237.1|13225.1|3
1636033840000|2021-11-04 13:50:40|13239.8|13227.8|13239.5|13227.5|13239.8|13227.8|13239.5|13227.5|3
1636033850000|2021-11-04 13:50:50|13239.6|13227.6|13239.5|13227.5|13239.6|13227.6|13239.5|13227.5|6
1636033860000|2021-11-04 13:51:00|13239.6|13227.6|13242|13230|13242|13230|13239.5|13227.5|5
1636033870000|2021-11-04 13:51:10|13242.1|13230.1|13243.4|13231.4|13243.4|13231.4|13242.1|13230.1|2
1636033880000|2021-11-04 13:51:20|13242.1|13230.1|13242.1|13230.1|13242.3|13230.3|13242.1|13230.1|4
1636033890000|2021-11-04 13:51:30|13242|13230|13240|13228|13242|13230|13239.8|13227.8|9
1636033900000|2021-11-04 13:51:40|13241.1|13229.1|13242.3|13230.3|13242.3|13230.3|13240|13228|9
1636033910000|2021-11-04 13:51:50|13240|13228|13240|13228|13240|13228|13240|13228|1
1636033920000|2021-11-04 13:52:00|13241.1|13229.1|13240|13228|13241.1|13229.1|13240|13228|7
1636033930000|2021-11-04 13:52:10|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|1
1636033940000|2021-11-04 13:52:20|13240|13228|13239.8|13227.8|13240|13228|13237.5|13225.5|15
1636033950000|2021-11-04 13:52:30|13241.1|13229.1|13242.2|13230.2|13242.2|13230.2|13241.1|13229.1|13
1636033960000|2021-11-04 13:52:40|13242.3|13230.3|13244.8|13232.8|13244.8|13232.8|13242.3|13230.3|3
1636033970000|2021-11-04 13:52:50|13246.1|13234.1|13244.8|13232.8|13246.1|13234.1|13244.8|13232.8|8
1636033980000|2021-11-04 13:53:00|13242.3|13230.3|13242.3|13230.3|13243.6|13231.6|13242.3|13230.3|15
1636033990000|2021-11-04 13:53:10|13240.1|13228.1|13241.1|13229.1|13241.2|13229.2|13240|13228|4
1636034020000|2021-11-04 13:53:40|13240.1|13228.1|13237.5|13225.5|13240.1|13228.1|13237.5|13225.5|10
1636034030000|2021-11-04 13:53:50|13238.6|13226.6|13238.6|13226.6|13238.6|13226.6|13238.6|13226.6|5
1636034040000|2021-11-04 13:54:00|||||||||2
1636034050000|2021-11-04 13:54:10|13238.7|13226.7|13237.5|13225.5|13240|13228|13237.5|13225.5|5
1636034060000|2021-11-04 13:54:20|13237.3|13225.3|13230.1|13218.1|13237.3|13225.3|13230.1|13218.1|27
1636034070000|2021-11-04 13:54:30|13230|13218|13230.1|13218.1|13231.2|13219.2|13230|13218|9
1636034080000|2021-11-04 13:54:40|13230|13218|13227.5|13215.5|13230|13218|13227.3|13215.3|3
1636034090000|2021-11-04 13:54:50|13227.3|13215.3|13228.6|13216.6|13228.6|13216.6|13227.3|13215.3|3
1636034100000|2021-11-04 13:55:00|13229.8|13217.8|13232.6|13220.6|13232.6|13220.6|13229.8|13217.8|11
1636034110000|2021-11-04 13:55:10|13235|13223|13231.4|13219.4|13235.1|13223.1|13230.3|13218.3|14
1636034140000|2021-11-04 13:55:40|13232.8|13220.8|13232.8|13220.8|13232.8|13220.8|13232.8|13220.8|2
1636034150000|2021-11-04 13:55:50|13233.9|13221.9|13230.1|13218.1|13233.9|13221.9|13230.1|13218.1|20
1636034160000|2021-11-04 13:56:00|13230|13218|13225.3|13213.3|13230.1|13218.1|13225.3|13213.3|11
1636034170000|2021-11-04 13:56:10|13225.1|13213.1|13225.3|13213.3|13225.3|13213.3|13225.1|13213.1|6
1636034180000|2021-11-04 13:56:20|13226.4|13214.4|13225.3|13213.3|13226.4|13214.4|13225.3|13213.3|7
1636034190000|2021-11-04 13:56:30|13227.6|13215.6|13227.8|13215.8|13227.8|13215.8|13227.6|13215.6|5
1636034220000|2021-11-04 13:57:00|13229|13217|13231.5|13219.5|13231.5|13219.5|13229|13217|19
1636034230000|2021-11-04 13:57:10|13232.6|13220.6|13233.9|13221.9|13233.9|13221.9|13232.6|13220.6|1
1636034240000|2021-11-04 13:57:20|13233.7|13221.7|13233.9|13221.9|13233.9|13221.9|13233.7|13221.7|0
1636034250000|2021-11-04 13:57:30|13235|13223|13230|13218|13235.3|13223.3|13230|13218|26
1636034260000|2021-11-04 13:57:40|13228.9|13216.9|13224.8|13212.8|13228.9|13216.9|13224.8|13212.8|17
1636034270000|2021-11-04 13:57:50|13224.5|13212.5|13220.9|13208.9|13224.5|13212.5|13219.8|13207.8|55
1636034280000|2021-11-04 13:58:00|13221.1|13209.1|13214.7|13202.7|13221.1|13209.1|13214.7|13202.7|50
1636034290000|2021-11-04 13:58:10|13214.5|13202.5|13214.5|13202.5|13214.5|13202.5|13214.5|13202.5|1
1636034300000|2021-11-04 13:58:20|13213.4|13201.4|13220|13208|13220|13208|13213.4|13201.4|18
1636034310000|2021-11-04 13:58:30|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|2
1636034320000|2021-11-04 13:58:40|13222.5|13210.5|13225|13213|13225|13213|13222.5|13210.5|10
1636034330000|2021-11-04 13:58:50|13226.1|13214.1|13228.6|13216.6|13228.6|13216.6|13226.1|13214.1|3
1636034340000|2021-11-04 13:59:00|13227.5|13215.5|13227.3|13215.3|13227.5|13215.5|13227.3|13215.3|2
1636034350000|2021-11-04 13:59:10|13227.5|13215.5|13227.3|13215.3|13227.5|13215.5|13227.3|13215.3|0
1636034360000|2021-11-04 13:59:20|13228.6|13216.6|13230.8|13218.8|13230.8|13218.8|13228.6|13216.6|4
1636034370000|2021-11-04 13:59:30|13229.7|13217.7|13229.8|13217.8|13229.8|13217.8|13229.7|13217.7|3
1636034390000|2021-11-04 13:59:50|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|15
1636034400000|2021-11-04 14:00:00|13227.3|13215.3|13224.8|13212.8|13227.3|13215.3|13224.8|13212.8|14
1636034410000|2021-11-04 14:00:10|13225|13213|13227.5|13215.5|13227.5|13215.5|13225|13213|2
1636034420000|2021-11-04 14:00:20|||||||||2
1636034430000|2021-11-04 14:00:30|13225.3|13213.3|13226.4|13214.4|13226.4|13214.4|13225.3|13213.3|5
1636034440000|2021-11-04 14:00:40|13225.3|13213.3|13225|13213|13225.3|13213.3|13225|13213|2
1636034460000|2021-11-04 14:01:00|||||||||1
1636034470000|2021-11-04 14:01:10|13225.2|13213.2|13225|13213|13225.2|13213.2|13225|13213|5
1636034480000|2021-11-04 14:01:20|||||||||1
1636034490000|2021-11-04 14:01:30|13224.9|13212.9|13218.9|13206.9|13224.9|13212.9|13217.7|13205.7|13
1636034500000|2021-11-04 14:01:40|13218.6|13206.6|13218.6|13206.6|13218.6|13206.6|13218.6|13206.6|2
1636034510000|2021-11-04 14:01:50|13219.7|13207.7|13218.6|13206.6|13219.7|13207.7|13218.6|13206.6|4
1636034520000|2021-11-04 14:02:00|13219.7|13207.7|13217.4|13205.4|13219.7|13207.7|13217.4|13205.4|5
1636034530000|2021-11-04 14:02:10|13217.5|13205.5|13219.7|13207.7|13219.7|13207.7|13217.5|13205.5|28
1636034540000|2021-11-04 14:02:20|13219.9|13207.9|13222.2|13210.2|13222.2|13210.2|13219.9|13207.9|1
1636034550000|2021-11-04 14:02:30|13223.5|13211.5|13223.2|13211.2|13223.5|13211.5|13223.2|13211.2|5
1636034560000|2021-11-04 14:02:40|13223.3|13211.3|13226|13214|13226|13214|13223.3|13211.3|2
1636034570000|2021-11-04 14:02:50|13224.7|13212.7|13223.5|13211.5|13224.7|13212.7|13223.5|13211.5|4
1636034580000|2021-11-04 14:03:00|||||||||1
1636034590000|2021-11-04 14:03:10|13224.7|13212.7|13226|13214|13226|13214|13224.7|13212.7|7
1636034600000|2021-11-04 14:03:20|13227.1|13215.1|13227.2|13215.2|13227.4|13215.4|13227.1|13215.1|4
1636034610000|2021-11-04 14:03:30|13227.1|13215.1|13228.5|13216.5|13228.5|13216.5|13227.1|13215.1|8
1636034620000|2021-11-04 14:03:40|13229.7|13217.7|13230.8|13218.8|13230.8|13218.8|13229.7|13217.7|2
1636034630000|2021-11-04 14:03:50|13229.6|13217.6|13230.8|13218.8|13230.8|13218.8|13229.6|13217.6|0
1636034640000|2021-11-04 14:04:00|13229.6|13217.6|13228.3|13216.3|13229.6|13217.6|13227.1|13215.1|22
1636034650000|2021-11-04 14:04:10|13228.5|13216.5|13227.2|13215.2|13228.5|13216.5|13227.2|13215.2|2
1636034660000|2021-11-04 14:04:20|13228.5|13216.5|13228.5|13216.5|13228.5|13216.5|13228.5|13216.5|5
1636034670000|2021-11-04 14:04:30|13227.4|13215.4|13224.9|13212.9|13228.5|13216.5|13224.9|13212.9|17
1636034690000|2021-11-04 14:04:50|13224.7|13212.7|13226|13214|13226|13214|13224.7|13212.7|1
1636034700000|2021-11-04 14:05:00|13224.9|13212.9|13220|13208|13224.9|13212.9|13220|13208|17
1636034710000|2021-11-04 14:05:10|13219.9|13207.9|13219.9|13207.9|13219.9|13207.9|13219.9|13207.9|4
1636034720000|2021-11-04 14:05:20|||||||||1
1636034740000|2021-11-04 14:05:40|||||||||2
1636034750000|2021-11-04 14:05:50|13222.4|13210.4|13223.5|13211.5|13223.5|13211.5|13222.4|13210.4|38
1636034760000|2021-11-04 14:06:00|13223.6|13211.6|13223.6|13211.6|13223.6|13211.6|13223.6|13211.6|1
1636034770000|2021-11-04 14:06:10|||||||||1
1636034780000|2021-11-04 14:06:20|13224.7|13212.7|13224.7|13212.7|13224.7|13212.7|13224.7|13212.7|5
1636034790000|2021-11-04 14:06:30|13224.6|13212.6|13224.7|13212.7|13227.1|13215.1|13224.6|13212.6|40
1636034800000|2021-11-04 14:06:40|13224.6|13212.6|13224.7|13212.7|13224.7|13212.7|13224.6|13212.6|0
1636034810000|2021-11-04 14:06:50|||||||||2
1636034820000|2021-11-04 14:07:00|||||||||1
1636034830000|2021-11-04 14:07:10|||||||||2
1636034840000|2021-11-04 14:07:20|13224.6|13212.6|13224.7|13212.7|13224.7|13212.7|13224.6|13212.6|7
1636034860000|2021-11-04 14:07:40|||||||||1
1636034870000|2021-11-04 14:07:50|||||||||1
1636034890000|2021-11-04 14:08:10|||||||||1
1636034900000|2021-11-04 14:08:20|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|2
1636034910000|2021-11-04 14:08:30|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|8
1636034920000|2021-11-04 14:08:40|13220.2|13208.2|13219.9|13207.9|13220.2|13208.2|13219.9|13207.9|7
1636034930000|2021-11-04 14:08:50|13220|13208|13220|13208|13220|13208|13220|13208|25
1636034940000|2021-11-04 14:09:00|13220.1|13208.1|13217.4|13205.4|13220.1|13208.1|13217.4|13205.4|18
1636034950000|2021-11-04 14:09:10|13214.9|13202.9|13214.9|13202.9|13214.9|13202.9|13212.4|13200.4|48
1636034960000|2021-11-04 14:09:20|13212.7|13200.7|13212.6|13200.6|13213.7|13201.7|13212.6|13200.6|16
1636034970000|2021-11-04 14:09:30|13212.4|13200.4|13212.4|13200.4|13212.4|13200.4|13212.4|13200.4|22
1636034980000|2021-11-04 14:09:40|||||||||1
1636034990000|2021-11-04 14:09:50|||||||||11
1636035000000|2021-11-04 14:10:00|13212.6|13200.6|13212.4|13200.4|13212.6|13200.6|13212.4|13200.4|32
1636035010000|2021-11-04 14:10:10|13212.6|13200.6|13213.7|13201.7|13213.7|13201.7|13212.6|13200.6|29
1636035020000|2021-11-04 14:10:20|||||||||2
1636035030000|2021-11-04 14:10:30|13214.8|13202.8|13219.8|13207.8|13219.8|13207.8|13214.8|13202.8|16
1636035040000|2021-11-04 14:10:40|13222|13210|13222.1|13210.1|13222.1|13210.1|13222|13210|11
1636035050000|2021-11-04 14:10:50|13221|13209|13217.4|13205.4|13221|13209|13217.4|13205.4|13
1636035060000|2021-11-04 14:11:00|13217.3|13205.3|13217.3|13205.3|13217.4|13205.4|13217.3|13205.3|1
1636035080000|2021-11-04 14:11:20|13217.4|13205.4|13217.4|13205.4|13217.4|13205.4|13217.4|13205.4|1
1636035090000|2021-11-04 14:11:30|13216.2|13204.2|13214.9|13202.9|13216.2|13204.2|13214.9|13202.9|4
1636035100000|2021-11-04 14:11:40|13215.1|13203.1|13214.9|13202.9|13215.1|13203.1|13214.9|13202.9|14
1636035110000|2021-11-04 14:11:50|13215.1|13203.1|13215.1|13203.1|13217.4|13205.4|13215.1|13203.1|6
1636035130000|2021-11-04 14:12:10|||||||||1
1636035140000|2021-11-04 14:12:20|13212.6|13200.6|13212.6|13200.6|13212.6|13200.6|13212.6|13200.6|14
1636035150000|2021-11-04 14:12:30|||||||||21
1636035160000|2021-11-04 14:12:40|13212.7|13200.7|13213.7|13201.7|13214.9|13202.9|13212.7|13200.7|2
1636035170000|2021-11-04 14:12:50|13212.6|13200.6|13212.6|13200.6|13212.6|13200.6|13212.6|13200.6|4
1636035180000|2021-11-04 14:13:00|13211.5|13199.5|13210.2|13198.2|13211.5|13199.5|13210.2|13198.2|10
1636035190000|2021-11-04 14:13:10|13210.1|13198.1|13212.6|13200.6|13212.6|13200.6|13210.1|13198.1|15
1636035210000|2021-11-04 14:13:30|13210.1|13198.1|13210.1|13198.1|13210.1|13198.1|13210.1|13198.1|7
1636035220000|2021-11-04 14:13:40|13212.3|13200.3|13210.4|13198.4|13212.3|13200.3|13210.2|13198.2|13
1636035230000|2021-11-04 14:13:50|13210.5|13198.5|13210.4|13198.4|13211.5|13199.5|13210.4|13198.4|7
1636035240000|2021-11-04 14:14:00|13209.9|13197.9|13207.4|13195.4|13210.1|13198.1|13207.4|13195.4|24
1636035250000|2021-11-04 14:14:10|13204.9|13192.9|13207.6|13195.6|13207.6|13195.6|13204.9|13192.9|20
1636035260000|2021-11-04 14:14:20|13207.7|13195.7|13207.6|13195.6|13207.7|13195.7|13205.2|13193.2|30
1636035270000|2021-11-04 14:14:30|13202.9|13190.9|13202.7|13190.7|13205.1|13193.1|13202.6|13190.6|88
1636035280000|2021-11-04 14:14:40|13202.4|13190.4|13202.6|13190.6|13202.6|13190.6|13202.4|13190.4|12
1636035290000|2021-11-04 14:14:50|13202.4|13190.4|13203.7|13191.7|13203.7|13191.7|13202.4|13190.4|1
1636035300000|2021-11-04 14:15:00|13202.6|13190.6|13202.4|13190.4|13202.6|13190.6|13202.4|13190.4|1
1636035310000|2021-11-04 14:15:10|13200.1|13188.1|13202.4|13190.4|13202.4|13190.4|13200.1|13188.1|8
1636035320000|2021-11-04 14:15:20|13201.3|13189.3|13200.1|13188.1|13202.4|13190.4|13200.1|13188.1|19
1636035330000|2021-11-04 14:15:30|13202.4|13190.4|13201.2|13189.2|13202.4|13190.4|13200.1|13188.1|4
1636035340000|2021-11-04 14:15:40|13202.3|13190.3|13202.4|13190.4|13202.4|13190.4|13202.3|13190.3|1
1636035350000|2021-11-04 14:15:50|13202.7|13190.7|13202.7|13190.7|13202.7|13190.7|13202.7|13190.7|12
1636035360000|2021-11-04 14:16:00|13205.2|13193.2|13205.2|13193.2|13205.2|13193.2|13205.2|13193.2|7
1636035370000|2021-11-04 14:16:10|||||||||1
1636035380000|2021-11-04 14:16:20|13202.9|13190.9|13207.9|13195.9|13207.9|13195.9|13202.9|13190.9|19
1636035390000|2021-11-04 14:16:30|||||||||4
1636035400000|2021-11-04 14:16:40|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|0
1636035410000|2021-11-04 14:16:50|13208|13196|13212.9|13200.9|13212.9|13200.9|13208|13196|22
1636035420000|2021-11-04 14:17:00|13215.2|13203.2|13211.5|13199.5|13215.2|13203.2|13211.5|13199.5|22
1636035430000|2021-11-04 14:17:10|13212.7|13200.7|13211.7|13199.7|13212.7|13200.7|13211.7|13199.7|9
1636035440000|2021-11-04 14:17:20|13210.2|13198.2|13210.2|13198.2|13210.4|13198.4|13210.2|13198.2|0
1636035450000|2021-11-04 14:17:30|13210.3|13198.3|13205.4|13193.4|13210.4|13198.4|13205.4|13193.4|15
1636035460000|2021-11-04 14:17:40|13202.9|13190.9|13202.9|13190.9|13202.9|13190.9|13202.9|13190.9|2
1636035470000|2021-11-04 14:17:50|13205.4|13193.4|13200.6|13188.6|13205.4|13193.4|13200.4|13188.4|40
1636035480000|2021-11-04 14:18:00|13202.9|13190.9|13200.4|13188.4|13202.9|13190.9|13200.4|13188.4|25
1636035490000|2021-11-04 14:18:10|13198.1|13186.1|13198.1|13186.1|13198.1|13186.1|13198.1|13186.1|15
1636035500000|2021-11-04 14:18:20|13200.4|13188.4|13198.2|13186.2|13200.4|13188.4|13198.2|13186.2|109
1636035510000|2021-11-04 14:18:30|||||||||3
1636035520000|2021-11-04 14:18:40|13195.7|13183.7|13195.7|13183.7|13195.7|13183.7|13195.7|13183.7|13
1636035530000|2021-11-04 14:18:50|13194.6|13182.6|13195.6|13183.6|13195.6|13183.6|13193.1|13181.1|33
1636035540000|2021-11-04 14:19:00|13195.4|13183.4|13195.4|13183.4|13195.4|13183.4|13195.4|13183.4|3
1636035550000|2021-11-04 14:19:10|13195.3|13183.3|13195.3|13183.3|13195.4|13183.4|13195.3|13183.3|10
1636035560000|2021-11-04 14:19:20|13195.4|13183.4|13192.9|13180.9|13195.6|13183.6|13192.9|13180.9|9
1636035570000|2021-11-04 14:19:30|13192.8|13180.8|13192.9|13180.9|13192.9|13180.9|13192.8|13180.8|25
1636035580000|2021-11-04 14:19:40|13192.8|13180.8|13192.8|13180.8|13192.8|13180.8|13192.8|13180.8|9
1636035590000|2021-11-04 14:19:50|13192.9|13180.9|13192.8|13180.8|13192.9|13180.9|13192.8|13180.8|10
1636035600000|2021-11-04 14:20:00|13195.3|13183.3|13195.4|13183.4|13195.4|13183.4|13195.3|13183.3|5
1636035610000|2021-11-04 14:20:10|13195.3|13183.3|13195.4|13183.4|13195.4|13183.4|13195.3|13183.3|9
1636035620000|2021-11-04 14:20:20|13195.3|13183.3|13195.3|13183.3|13195.3|13183.3|13195.3|13183.3|4
1636035630000|2021-11-04 14:20:30|13195.4|13183.4|13193.1|13181.1|13195.4|13183.4|13192.8|13180.8|4
1636035640000|2021-11-04 14:20:40|13194|13182|13194|13182|13194|13182|13194|13182|2
1636035650000|2021-11-04 14:20:50|13192.9|13180.9|13192.8|13180.8|13192.9|13180.9|13192.8|13180.8|21
1636035660000|2021-11-04 14:21:00|||||||||7
1636035670000|2021-11-04 14:21:10|13192.9|13180.9|13192.6|13180.6|13192.9|13180.9|13192.6|13180.6|32
1636035680000|2021-11-04 14:21:20|13192.5|13180.5|13192.6|13180.6|13192.6|13180.6|13192.5|13180.5|31
1636035690000|2021-11-04 14:21:30|13192.5|13180.5|13192.6|13180.6|13192.6|13180.6|13192.5|13180.5|10
1636035700000|2021-11-04 14:21:40|13190.1|13178.1|13190|13178|13190.1|13178.1|13190|13178|6
1636035710000|2021-11-04 14:21:50|13190.1|13178.1|13192.5|13180.5|13192.6|13180.6|13190.1|13178.1|14
1636035730000|2021-11-04 14:22:10|13192.8|13180.8|13193.7|13181.7|13193.9|13181.9|13192.8|13180.8|15
1636035740000|2021-11-04 14:22:20|13195|13183|13195.1|13183.1|13195.1|13183.1|13195|13183|1
1636035750000|2021-11-04 14:22:30|13195|13183|13192.6|13180.6|13195.1|13183.1|13192.6|13180.6|9
1636035760000|2021-11-04 14:22:40|13192.5|13180.5|13192.5|13180.5|13192.6|13180.6|13192.5|13180.5|0
1636035770000|2021-11-04 14:22:50|13193.7|13181.7|13194.8|13182.8|13194.8|13182.8|13193.7|13181.7|14
1636035780000|2021-11-04 14:23:00|13195.1|13183.1|13195.1|13183.1|13195.1|13183.1|13195.1|13183.1|12
1636035790000|2021-11-04 14:23:10|||||||||10
1636035820000|2021-11-04 14:23:40|||||||||2
1636035830000|2021-11-04 14:23:50|13196.5|13184.5|13197.8|13185.8|13197.8|13185.8|13196.5|13184.5|3
1636035840000|2021-11-04 14:24:00|13195.3|13183.3|13194|13182|13196.5|13184.5|13192.8|13180.8|80
1636035850000|2021-11-04 14:24:10|13195.1|13183.1|13192.8|13180.8|13195.1|13183.1|13192.8|13180.8|6
1636035860000|2021-11-04 14:24:20|||||||||2
1636035870000|2021-11-04 14:24:30|13192.6|13180.6|13192.6|13180.6|13192.6|13180.6|13192.5|13180.5|12
1636035880000|2021-11-04 14:24:40|13192.5|13180.5|13192.5|13180.5|13192.6|13180.6|13192.5|13180.5|1
1636035890000|2021-11-04 14:24:50|13192.6|13180.6|13192.6|13180.6|13192.6|13180.6|13192.6|13180.6|3
1636035900000|2021-11-04 14:25:00|13192.5|13180.5|13192.5|13180.5|13192.5|13180.5|13192.5|13180.5|10
1636035910000|2021-11-04 14:25:10|13192.6|13180.6|13192.5|13180.5|13192.6|13180.6|13192.5|13180.5|7
1636035920000|2021-11-04 14:25:20|13192.6|13180.6|13192.6|13180.6|13192.6|13180.6|13192.5|13180.5|14
1636035930000|2021-11-04 14:25:30|13192.5|13180.5|13197.6|13185.6|13197.6|13185.6|13192.5|13180.5|30
1636035940000|2021-11-04 14:25:40|||||||||6
1636035950000|2021-11-04 14:25:50|13200.1|13188.1|13200.1|13188.1|13200.1|13188.1|13200.1|13188.1|16
1636035960000|2021-11-04 14:26:00|||||||||1
1636035970000|2021-11-04 14:26:10|13202.5|13190.5|13202.5|13190.5|13202.6|13190.6|13202.5|13190.5|1
1636035980000|2021-11-04 14:26:20|||||||||16
1636035990000|2021-11-04 14:26:30|13204.8|13192.8|13204.8|13192.8|13207.3|13195.3|13204.8|13192.8|40
1636036000000|2021-11-04 14:26:40|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|8
1636036010000|2021-11-04 14:26:50|13207.3|13195.3|13207.3|13195.3|13207.3|13195.3|13207.2|13195.2|1
1636036030000|2021-11-04 14:27:10|13207.4|13195.4|13207.4|13195.4|13207.4|13195.4|13207.4|13195.4|0
1636036040000|2021-11-04 14:27:20|13208.5|13196.5|13209.7|13197.7|13209.7|13197.7|13208.5|13196.5|14
1636036050000|2021-11-04 14:27:30|13209.9|13197.9|13209.9|13197.9|13209.9|13197.9|13209.9|13197.9|3
1636036060000|2021-11-04 14:27:40|13209.7|13197.7|13207.4|13195.4|13209.7|13197.7|13207.4|13195.4|8
1636036070000|2021-11-04 14:27:50|13208.5|13196.5|13209.9|13197.9|13209.9|13197.9|13208.5|13196.5|3
1636036080000|2021-11-04 14:28:00|13208.8|13196.8|13208.8|13196.8|13208.8|13196.8|13207.7|13195.7|4
1636036090000|2021-11-04 14:28:10|13209.9|13197.9|13208.8|13196.8|13209.9|13197.9|13207.5|13195.5|2
1636036100000|2021-11-04 14:28:20|13208.6|13196.6|13209.9|13197.9|13209.9|13197.9|13208.6|13196.6|17
1636036110000|2021-11-04 14:28:30|13211|13199|13209.9|13197.9|13211|13199|13209.9|13197.9|9
1636036120000|2021-11-04 14:28:40|||||||||1
1636036130000|2021-11-04 14:28:50|13210|13198|13210|13198|13210|13198|13210|13198|0
1636036140000|2021-11-04 14:29:00|13211.3|13199.3|13212.5|13200.5|13212.5|13200.5|13210.2|13198.2|3
1636036150000|2021-11-04 14:29:10|13210|13198|13208.8|13196.8|13210|13198|13207.2|13195.2|20
1636036160000|2021-11-04 14:29:20|13207.5|13195.5|13207.4|13195.4|13207.5|13195.5|13207.4|13195.4|9
1636036170000|2021-11-04 14:29:30|||||||||5
1636036180000|2021-11-04 14:29:40|13207.5|13195.5|13207.5|13195.5|13207.5|13195.5|13207.5|13195.5|0
1636036190000|2021-11-04 14:29:50|13207.4|13195.4|13207.4|13195.4|13207.4|13195.4|13207.4|13195.4|0
1636036200000|2021-11-04 14:30:00|13207.5|13195.5|13207.7|13195.7|13207.7|13195.7|13207.5|13195.5|8
1636036210000|2021-11-04 14:30:10|||||||||1
1636036220000|2021-11-04 14:30:20|||||||||1
1636036230000|2021-11-04 14:30:30|13207.5|13195.5|13210.2|13198.2|13210.3|13198.3|13207.5|13195.5|41
1636036240000|2021-11-04 14:30:40|13212.5|13200.5|13215|13203|13215|13203|13212.5|13200.5|18
1636036250000|2021-11-04 14:30:50|13215.2|13203.2|13212.5|13200.5|13215.2|13203.2|13212.5|13200.5|8
1636036260000|2021-11-04 14:31:00|13210.3|13198.3|13207.7|13195.7|13210.3|13198.3|13207.5|13195.5|13
1636036270000|2021-11-04 14:31:10|||||||||2
1636036280000|2021-11-04 14:31:20|13207.5|13195.5|13207.5|13195.5|13207.5|13195.5|13207.5|13195.5|39
1636036290000|2021-11-04 14:31:30|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|9
1636036300000|2021-11-04 14:31:40|13210|13198|13210|13198|13210|13198|13210|13198|2
1636036310000|2021-11-04 14:31:50|13207.8|13195.8|13197.7|13185.7|13207.8|13195.8|13197.7|13185.7|49
1636036320000|2021-11-04 14:32:00|13198.8|13186.8|13198.8|13186.8|13198.8|13186.8|13198.8|13186.8|5
1636036330000|2021-11-04 14:32:10|13199.9|13187.9|13198.8|13186.8|13199.9|13187.9|13198.8|13186.8|3
1636036340000|2021-11-04 14:32:20|||||||||1
1636036350000|2021-11-04 14:32:30|||||||||1
1636036360000|2021-11-04 14:32:40|13200|13188|13200|13188|13200|13188|13200|13188|1
1636036370000|2021-11-04 14:32:50|13202.4|13190.4|13202.5|13190.5|13202.5|13190.5|13201.3|13189.3|1
1636036380000|2021-11-04 14:33:00|||||||||4
1636036390000|2021-11-04 14:33:10|13202.7|13190.7|13202.7|13190.7|13202.7|13190.7|13202.7|13190.7|12
1636036400000|2021-11-04 14:33:20|||||||||7
1636036410000|2021-11-04 14:33:30|13197.8|13185.8|13197.8|13185.8|13199.1|13187.1|13197.8|13185.8|1
1636036420000|2021-11-04 14:33:40|13199.1|13187.1|13199.1|13187.1|13200.2|13188.2|13197.8|13185.8|14
1636036430000|2021-11-04 14:33:50|13200.2|13188.2|13202.7|13190.7|13202.7|13190.7|13200.2|13188.2|6
1636036440000|2021-11-04 14:34:00|13200.5|13188.5|13205.3|13193.3|13205.3|13193.3|13200.5|13188.5|16
1636036450000|2021-11-04 14:34:10|13202.8|13190.8|13205.2|13193.2|13205.2|13193.2|13202.8|13190.8|6
1636036460000|2021-11-04 14:34:20|||||||||1
1636036470000|2021-11-04 14:34:30|13207.7|13195.7|13207.7|13195.7|13207.8|13195.8|13207.7|13195.7|13
1636036480000|2021-11-04 14:34:40|13206.4|13194.4|13207.7|13195.7|13207.7|13195.7|13206.4|13194.4|10
1636036490000|2021-11-04 14:34:50|13207.8|13195.8|13202.7|13190.7|13207.8|13195.8|13201.4|13189.4|5
1636036500000|2021-11-04 14:35:00|13204.1|13192.1|13204.1|13192.1|13204.1|13192.1|13204.1|13192.1|5
1636036510000|2021-11-04 14:35:10|13202.7|13190.7|13200.2|13188.2|13202.7|13190.7|13200.2|13188.2|10
1636036520000|2021-11-04 14:35:20|||||||||3
1636036540000|2021-11-04 14:35:40|13202.7|13190.7|13200.5|13188.5|13202.7|13190.7|13200.4|13188.4|9
1636036550000|2021-11-04 14:35:50|13200.4|13188.4|13200.2|13188.2|13200.4|13188.4|13200.2|13188.2|25
1636036560000|2021-11-04 14:36:00|13200.4|13188.4|13200.4|13188.4|13200.5|13188.5|13200.4|13188.4|33
1636036570000|2021-11-04 14:36:10|13200.2|13188.2|13200.2|13188.2|13200.2|13188.2|13200.2|13188.2|2
1636036580000|2021-11-04 14:36:20|13202.7|13190.7|13202.7|13190.7|13202.7|13190.7|13202.7|13190.7|6
1636036590000|2021-11-04 14:36:30|13200.4|13188.4|13197.7|13185.7|13201.5|13189.5|13197.7|13185.7|15
1636036600000|2021-11-04 14:36:40|||||||||1
1636036640000|2021-11-04 14:37:20|||||||||2
1636036650000|2021-11-04 14:37:30|13197.9|13185.9|13197.7|13185.7|13197.9|13185.9|13197.7|13185.7|5
1636036660000|2021-11-04 14:37:40|||||||||6
1636036670000|2021-11-04 14:37:50|||||||||7
1636036680000|2021-11-04 14:38:00|||||||||1
1636036690000|2021-11-04 14:38:10|||||||||1
1636036710000|2021-11-04 14:38:30|||||||||2
1636036720000|2021-11-04 14:38:40|13198|13186|13199.1|13187.1|13199.1|13187.1|13198|13186|3
1636036730000|2021-11-04 14:38:50|13199|13187|13197.7|13185.7|13199|13187|13197.7|13185.7|31
1636036740000|2021-11-04 14:39:00|||||||||4
1636036750000|2021-11-04 14:39:10|||||||||17
1636036770000|2021-11-04 14:39:30|13199.1|13187.1|13199.1|13187.1|13199.1|13187.1|13199.1|13187.1|13
1636036780000|2021-11-04 14:39:40|13198|13186|13197.7|13185.7|13199.1|13187.1|13197.7|13185.7|17
1636036790000|2021-11-04 14:39:50|13195.4|13183.4|13195.4|13183.4|13195.4|13183.4|13195.4|13183.4|15
1636036800000|2021-11-04 14:40:00|||||||||46
1636036810000|2021-11-04 14:40:10|||||||||1
1636036820000|2021-11-04 14:40:20|||||||||1
1636036830000|2021-11-04 14:40:30|||||||||1
1636036840000|2021-11-04 14:40:40|13196.6|13184.6|13196.6|13184.6|13196.6|13184.6|13196.6|13184.6|5
1636036860000|2021-11-04 14:41:00|||||||||1
1636036870000|2021-11-04 14:41:10|||||||||2
1636036880000|2021-11-04 14:41:20|13197.9|13185.9|13197.9|13185.9|13197.9|13185.9|13197.9|13185.9|15
1636036890000|2021-11-04 14:41:30|||||||||3
1636036900000|2021-11-04 14:41:40|||||||||6
1636036910000|2021-11-04 14:41:50|13199.1|13187.1|13204.1|13192.1|13205.2|13193.2|13199.1|13187.1|42
1636036920000|2021-11-04 14:42:00|13205.2|13193.2|13205.2|13193.2|13207.7|13195.7|13205.1|13193.1|26
1636036930000|2021-11-04 14:42:10|13205.1|13193.1|13202.7|13190.7|13205.2|13193.2|13202.7|13190.7|25
1636036940000|2021-11-04 14:42:20|||||||||2
1636036950000|2021-11-04 14:42:30|13205.1|13193.1|13205.2|13193.2|13205.2|13193.2|13202.9|13190.9|31
1636036960000|2021-11-04 14:42:40|13207.7|13195.7|13209|13197|13210.2|13198.2|13206.6|13194.6|9
1636036970000|2021-11-04 14:42:50|13210.1|13198.1|13210.4|13198.4|13210.4|13198.4|13210.1|13198.1|0
1636036980000|2021-11-04 14:43:00|13211.5|13199.5|13211.5|13199.5|13211.5|13199.5|13211.5|13199.5|0
1636036990000|2021-11-04 14:43:10|13212.6|13200.6|13212.7|13200.7|13212.7|13200.7|13212.6|13200.6|4
1636037000000|2021-11-04 14:43:20|13212.9|13200.9|13215.1|13203.1|13215.1|13203.1|13212.6|13200.6|1
1636037010000|2021-11-04 14:43:30|13216.3|13204.3|13216.3|13204.3|13217.6|13205.6|13215.2|13203.2|14
1636037030000|2021-11-04 14:43:50|13217.6|13205.6|13217.6|13205.6|13217.6|13205.6|13217.6|13205.6|1
1636037040000|2021-11-04 14:44:00|13215.4|13203.4|13212.8|13200.8|13215.4|13203.4|13211.7|13199.7|10
1636037050000|2021-11-04 14:44:10|13213.8|13201.8|13213.8|13201.8|13213.8|13201.8|13213.8|13201.8|1
1636037060000|2021-11-04 14:44:20|13213.9|13201.9|13212.8|13200.8|13213.9|13201.9|13212.6|13200.6|0
1636037070000|2021-11-04 14:44:30|13212.6|13200.6|13212.6|13200.6|13212.6|13200.6|13212.6|13200.6|4
1636037080000|2021-11-04 14:44:40|13212.8|13200.8|13210.3|13198.3|13212.8|13200.8|13210.3|13198.3|5
1636037090000|2021-11-04 14:44:50|||||||||2
1636037100000|2021-11-04 14:45:00|||||||||1
1636037110000|2021-11-04 14:45:10|13210.4|13198.4|13212.8|13200.8|13212.8|13200.8|13210.4|13198.4|2
1636037120000|2021-11-04 14:45:20|13210.4|13198.4|13211.7|13199.7|13211.7|13199.7|13210.4|13198.4|23
1636037130000|2021-11-04 14:45:30|13210.4|13198.4|13210.4|13198.4|13210.4|13198.4|13210.4|13198.4|0
1636037140000|2021-11-04 14:45:40|||||||||1
1636037160000|2021-11-04 14:46:00|13212.8|13200.8|13210.3|13198.3|13212.8|13200.8|13210.3|13198.3|10
1636037170000|2021-11-04 14:46:10|13210.4|13198.4|13210.3|13198.3|13210.4|13198.4|13210.3|13198.3|8
1636037180000|2021-11-04 14:46:20|||||||||1
1636037190000|2021-11-04 14:46:30|13211.7|13199.7|13211.7|13199.7|13211.7|13199.7|13211.7|13199.7|4
1636037200000|2021-11-04 14:46:40|||||||||6
1636037210000|2021-11-04 14:46:50|||||||||2
1636037230000|2021-11-04 14:47:10|13212.8|13200.8|13212.8|13200.8|13212.8|13200.8|13212.8|13200.8|1
1636037250000|2021-11-04 14:47:30|13212.9|13200.9|13217.8|13205.8|13217.8|13205.8|13212.9|13200.9|21
1636037260000|2021-11-04 14:47:40|13217.9|13205.9|13215.4|13203.4|13217.9|13205.9|13215.4|13203.4|74
1636037270000|2021-11-04 14:47:50|13215.3|13203.3|13211.7|13199.7|13215.3|13203.3|13211.7|13199.7|1
1636037280000|2021-11-04 14:48:00|13210.6|13198.6|13210.4|13198.4|13210.6|13198.6|13210.4|13198.4|6
1636037290000|2021-11-04 14:48:10|||||||||25
1636037300000|2021-11-04 14:48:20|||||||||2
1636037310000|2021-11-04 14:48:30|||||||||2
1636037320000|2021-11-04 14:48:40|||||||||3
1636037330000|2021-11-04 14:48:50|13212.8|13200.8|13212.9|13200.9|13212.9|13200.9|13212.8|13200.8|8
1636037340000|2021-11-04 14:49:00|||||||||1
1636037350000|2021-11-04 14:49:10|||||||||6
1636037360000|2021-11-04 14:49:20|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|3
1636037380000|2021-11-04 14:49:40|||||||||1
1636037390000|2021-11-04 14:49:50|13212.9|13200.9|13212.9|13200.9|13212.9|13200.9|13212.9|13200.9|0
1636037400000|2021-11-04 14:50:00|13212.6|13200.6|13207.9|13195.9|13212.6|13200.6|13207.9|13195.9|17
1636037410000|2021-11-04 14:50:10|13208.1|13196.1|13208.1|13196.1|13208.1|13196.1|13208.1|13196.1|1
1636037420000|2021-11-04 14:50:20|||||||||2
1636037440000|2021-11-04 14:50:40|13207.9|13195.9|13208.1|13196.1|13208.1|13196.1|13207.9|13195.9|3
1636037450000|2021-11-04 14:50:50|13210.4|13198.4|13210.4|13198.4|13210.4|13198.4|13210.4|13198.4|6
1636037460000|2021-11-04 14:51:00|13210.6|13198.6|13210.6|13198.6|13210.6|13198.6|13210.6|13198.6|2
1636037480000|2021-11-04 14:51:20|13210.4|13198.4|13210.6|13198.6|13210.6|13198.6|13210.4|13198.4|1
1636037490000|2021-11-04 14:51:30|||||||||2
1636037500000|2021-11-04 14:51:40|||||||||1
1636037510000|2021-11-04 14:51:50|13210.4|13198.4|13210.6|13198.6|13210.6|13198.6|13210.4|13198.4|1
1636037520000|2021-11-04 14:52:00|13210.4|13198.4|13205.6|13193.6|13210.4|13198.4|13205.6|13193.6|4
1636037530000|2021-11-04 14:52:10|||||||||7
1636037540000|2021-11-04 14:52:20|13203.3|13191.3|13206.7|13194.7|13207.9|13195.9|13203.3|13191.3|59
1636037550000|2021-11-04 14:52:30|13206.9|13194.9|13208.1|13196.1|13208.1|13196.1|13205.6|13193.6|5
1636037560000|2021-11-04 14:52:40|13208.3|13196.3|13205.9|13193.9|13208.3|13196.3|13205.9|13193.9|31
1636037570000|2021-11-04 14:52:50|||||||||1
1636037590000|2021-11-04 14:53:10|||||||||1
1636037600000|2021-11-04 14:53:20|||||||||1
1636037610000|2021-11-04 14:53:30|13208.4|13196.4|13208.4|13196.4|13208.4|13196.4|13208.4|13196.4|13
1636037620000|2021-11-04 14:53:40|||||||||4
1636037640000|2021-11-04 14:54:00|||||||||2
1636037650000|2021-11-04 14:54:10|||||||||1
1636037660000|2021-11-04 14:54:20|13209.5|13197.5|13209.5|13197.5|13209.5|13197.5|13209.5|13197.5|1
1636037670000|2021-11-04 14:54:30|13208.4|13196.4|13208.4|13196.4|13208.4|13196.4|13208.4|13196.4|2
1636037680000|2021-11-04 14:54:40|||||||||1
1636037690000|2021-11-04 14:54:50|13203.6|13191.6|13203.6|13191.6|13203.6|13191.6|13203.6|13191.6|29
1636037700000|2021-11-04 14:55:00|13203.3|13191.3|13203.7|13191.7|13206.1|13194.1|13203.3|13191.3|50
1636037710000|2021-11-04 14:55:10|13201.2|13189.2|13201.2|13189.2|13201.2|13189.2|13201.2|13189.2|30
1636037720000|2021-11-04 14:55:20|13201.4|13189.4|13201.2|13189.2|13201.4|13189.4|13201.2|13189.2|9
1636037730000|2021-11-04 14:55:30|13201.1|13189.1|13198.6|13186.6|13201.1|13189.1|13198.6|13186.6|5
1636037740000|2021-11-04 14:55:40|13198.7|13186.7|13198.7|13186.7|13198.7|13186.7|13198.7|13186.7|4
1636037750000|2021-11-04 14:55:50|||||||||2
1636037760000|2021-11-04 14:56:00|||||||||1
1636037780000|2021-11-04 14:56:20|||||||||1
1636037810000|2021-11-04 14:56:50|||||||||1
1636037820000|2021-11-04 14:57:00|13198.9|13186.9|13196.5|13184.5|13198.9|13186.9|13195.3|13183.3|13
1636037830000|2021-11-04 14:57:10|13199|13187|13204|13192|13204|13192|13199|13187|127
1636037840000|2021-11-04 14:57:20|13204.2|13192.2|13204.2|13192.2|13204.2|13192.2|13204|13192|6
1636037850000|2021-11-04 14:57:30|||||||||1
1636037860000|2021-11-04 14:57:40|13204.3|13192.3|13206.5|13194.5|13206.5|13194.5|13204.3|13192.3|3
1636037880000|2021-11-04 14:58:00|||||||||7
1636037890000|2021-11-04 14:58:10|||||||||2
1636037900000|2021-11-04 14:58:20|||||||||2
1636037910000|2021-11-04 14:58:30|||||||||3
1636037920000|2021-11-04 14:58:40|13206.7|13194.7|13206.6|13194.6|13206.7|13194.7|13206.5|13194.5|6
1636037930000|2021-11-04 14:58:50|13201.7|13189.7|13199.4|13187.4|13201.7|13189.7|13199.2|13187.2|45
1636037940000|2021-11-04 14:59:00|||||||||1
1636037950000|2021-11-04 14:59:10|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|13198.1|13186.1|10
1636037960000|2021-11-04 14:59:20|13199.4|13187.4|13199.4|13187.4|13199.4|13187.4|13199.4|13187.4|0
1636037980000|2021-11-04 14:59:40|13201.9|13189.9|13201.9|13189.9|13201.9|13189.9|13201.9|13189.9|15
1636037990000|2021-11-04 14:59:50|13203.1|13191.1|13204.2|13192.2|13204.2|13192.2|13203|13191|2
1636038000000|2021-11-04 15:00:00|13204.5|13192.5|13204.4|13192.4|13206.7|13194.7|13204.4|13192.4|12
1636038010000|2021-11-04 15:00:10|13205.6|13193.6|13206.7|13194.7|13206.7|13194.7|13205.6|13193.6|5
1636038020000|2021-11-04 15:00:20|13204.4|13192.4|13204.4|13192.4|13205.5|13193.5|13204.4|13192.4|5
1636038030000|2021-11-04 15:00:30|13205.5|13193.5|13206.4|13194.4|13207.7|13195.7|13205.5|13193.5|13
1636038040000|2021-11-04 15:00:40|13206.6|13194.6|13208.9|13196.9|13208.9|13196.9|13206.4|13194.4|6
1636038050000|2021-11-04 15:00:50|13209.1|13197.1|13209.1|13197.1|13209.1|13197.1|13209.1|13197.1|5
1636038060000|2021-11-04 15:01:00|13210.2|13198.2|13211.4|13199.4|13211.4|13199.4|13210.2|13198.2|3
1636038070000|2021-11-04 15:01:10|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|6
1636038080000|2021-11-04 15:01:20|13215|13203|13213.9|13201.9|13215|13203|13213.9|13201.9|2
1636038090000|2021-11-04 15:01:30|||||||||1
1636038100000|2021-11-04 15:01:40|13215|13203|13214.1|13202.1|13216.4|13204.4|13213.9|13201.9|6
1636038110000|2021-11-04 15:01:50|||||||||1
1636038120000|2021-11-04 15:02:00|13211.4|13199.4|13216.3|13204.3|13216.3|13204.3|13211.4|13199.4|13
1636038130000|2021-11-04 15:02:10|13213.9|13201.9|13213.8|13201.8|13213.9|13201.9|13213.8|13201.8|3
1636038140000|2021-11-04 15:02:20|13214.1|13202.1|13216.3|13204.3|13216.3|13204.3|13214.1|13202.1|4
1636038150000|2021-11-04 15:02:30|13216.4|13204.4|13216.3|13204.3|13218.8|13206.8|13216.3|13204.3|25
1636038160000|2021-11-04 15:02:40|13216.4|13204.4|13216.4|13204.4|13216.4|13204.4|13213.9|13201.9|16
1636038170000|2021-11-04 15:02:50|13215.2|13203.2|13215.2|13203.2|13215.2|13203.2|13215.2|13203.2|15
1636038180000|2021-11-04 15:03:00|13216.4|13204.4|13216.4|13204.4|13216.4|13204.4|13216.4|13204.4|6
1636038190000|2021-11-04 15:03:10|13218.6|13206.6|13218.6|13206.6|13218.6|13206.6|13218.6|13206.6|20
1636038200000|2021-11-04 15:03:20|||||||||3
1636038210000|2021-11-04 15:03:30|13216.3|13204.3|13216.4|13204.4|13216.4|13204.4|13216.3|13204.3|15
1636038220000|2021-11-04 15:03:40|13217.5|13205.5|13218.6|13206.6|13218.6|13206.6|13217.4|13205.4|10
1636038230000|2021-11-04 15:03:50|||||||||4
1636038240000|2021-11-04 15:04:00|||||||||3
1636038250000|2021-11-04 15:04:10|13216.3|13204.3|13216.3|13204.3|13218.6|13206.6|13216.1|13204.1|7
1636038260000|2021-11-04 15:04:20|13217.4|13205.4|13217.4|13205.4|13217.4|13205.4|13217.4|13205.4|4
1636038270000|2021-11-04 15:04:30|13218.6|13206.6|13218.6|13206.6|13218.6|13206.6|13217.4|13205.4|3
1636038280000|2021-11-04 15:04:40|13218.8|13206.8|13221.1|13209.1|13221.1|13209.1|13218.8|13206.8|30
1636038290000|2021-11-04 15:04:50|13223.5|13211.5|13223.5|13211.5|13223.6|13211.6|13223.5|13211.5|7
1636038300000|2021-11-04 15:05:00|13223.6|13211.6|13226|13214|13226|13214|13223.5|13211.5|13
1636038310000|2021-11-04 15:05:10|13225.8|13213.8|13224.7|13212.7|13226|13214|13223.6|13211.6|11
1636038320000|2021-11-04 15:05:20|13224.9|13212.9|13221.3|13209.3|13224.9|13212.9|13221.3|13209.3|29
1636038330000|2021-11-04 15:05:30|13222.4|13210.4|13218.6|13206.6|13222.4|13210.4|13218.6|13206.6|13
1636038340000|2021-11-04 15:05:40|13218.8|13206.8|13222.1|13210.1|13222.2|13210.2|13218.6|13206.6|7
1636038350000|2021-11-04 15:05:50|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|13221|13209|4
1636038360000|2021-11-04 15:06:00|13221.1|13209.1|13222.1|13210.1|13222.2|13210.2|13221.1|13209.1|3
1636038370000|2021-11-04 15:06:10|13223.3|13211.3|13223.3|13211.3|13223.3|13211.3|13223.3|13211.3|0
1636038380000|2021-11-04 15:06:20|13223.5|13211.5|13223.5|13211.5|13223.5|13211.5|13223.5|13211.5|2
1636038390000|2021-11-04 15:06:30|13221|13209|13221|13209|13222.2|13210.2|13221|13209|9
1636038400000|2021-11-04 15:06:40|13221.1|13209.1|13221|13209|13222.2|13210.2|13221|13209|5
1636038410000|2021-11-04 15:06:50|13218.6|13206.6|13218.6|13206.6|13218.6|13206.6|13218.6|13206.6|6
1636038430000|2021-11-04 15:07:10|13221|13209|13221|13209|13221|13209|13221|13209|12
1636038440000|2021-11-04 15:07:20|13218.3|13206.3|13218.5|13206.5|13218.5|13206.5|13218.3|13206.3|5
1636038450000|2021-11-04 15:07:30|13221|13209|13221|13209|13221|13209|13221|13209|2
1636038460000|2021-11-04 15:07:40|13219.7|13207.7|13219.6|13207.6|13219.7|13207.7|13219.6|13207.6|5
1636038470000|2021-11-04 15:07:50|13221|13209|13220.8|13208.8|13222.1|13210.1|13220.8|13208.8|7
1636038490000|2021-11-04 15:08:10|13221|13209|13221|13209|13221|13209|13221|13209|3
1636038500000|2021-11-04 15:08:20|13216.2|13204.2|13216.3|13204.3|13216.3|13204.3|13216.2|13204.2|11
1636038510000|2021-11-04 15:08:30|13213.7|13201.7|13214.9|13202.9|13214.9|13202.9|13213.7|13201.7|8
1636038520000|2021-11-04 15:08:40|13216.2|13204.2|13217.4|13205.4|13218.7|13206.7|13216.2|13204.2|4
1636038530000|2021-11-04 15:08:50|13216.2|13204.2|13217.4|13205.4|13217.4|13205.4|13216.2|13204.2|6
1636038540000|2021-11-04 15:09:00|13216.3|13204.3|13216.3|13204.3|13216.3|13204.3|13216.3|13204.3|3
1636038550000|2021-11-04 15:09:10|13216.2|13204.2|13213.7|13201.7|13216.2|13204.2|13213.7|13201.7|9
1636038560000|2021-11-04 15:09:20|||||||||3
1636038570000|2021-11-04 15:09:30|13211|13199|13208.8|13196.8|13211|13199|13208.7|13196.7|11
1636038580000|2021-11-04 15:09:40|13208.7|13196.7|13208.7|13196.7|13208.7|13196.7|13208.7|13196.7|4
1636038590000|2021-11-04 15:09:50|||||||||7
1636038600000|2021-11-04 15:10:00|13207.6|13195.6|13206.3|13194.3|13207.6|13195.6|13206.3|13194.3|4
1636038610000|2021-11-04 15:10:10|13206.2|13194.2|13203.7|13191.7|13206.2|13194.2|13203.7|13191.7|17
1636038620000|2021-11-04 15:10:20|13201.3|13189.3|13204.9|13192.9|13206.2|13194.2|13201.3|13189.3|41
1636038630000|2021-11-04 15:10:30|13203.8|13191.8|13203.8|13191.8|13203.8|13191.8|13203.8|13191.8|2
1636038640000|2021-11-04 15:10:40|13203.7|13191.7|13203.7|13191.7|13203.8|13191.8|13203.7|13191.7|0
1636038650000|2021-11-04 15:10:50|13203.8|13191.8|13203.8|13191.8|13203.8|13191.8|13203.8|13191.8|0
1636038670000|2021-11-04 15:11:10|||||||||4
1636038680000|2021-11-04 15:11:20|13203.7|13191.7|13201.3|13189.3|13203.7|13191.7|13201.3|13189.3|8
1636038690000|2021-11-04 15:11:30|||||||||5
1636038700000|2021-11-04 15:11:40|13201.2|13189.2|13203.8|13191.8|13203.8|13191.8|13198.8|13186.8|14
1636038710000|2021-11-04 15:11:50|13201.5|13189.5|13201|13189|13201.5|13189.5|13201|13189|17
1636038720000|2021-11-04 15:12:00|13199.9|13187.9|13198.5|13186.5|13199.9|13187.9|13198.5|13186.5|5
1636038730000|2021-11-04 15:12:10|13198.4|13186.4|13198.4|13186.4|13198.4|13186.4|13198.4|13186.4|1
1636038740000|2021-11-04 15:12:20|13198.5|13186.5|13198.5|13186.5|13199.6|13187.6|13198.5|13186.5|2
1636038750000|2021-11-04 15:12:30|13198.7|13186.7|13198.5|13186.5|13198.7|13186.7|13198.5|13186.5|3
1636038760000|2021-11-04 15:12:40|13197.1|13185.1|13196|13184|13197.1|13185.1|13193.5|13181.5|50
1636038770000|2021-11-04 15:12:50|13197.1|13185.1|13193.5|13181.5|13197.1|13185.1|13193.5|13181.5|6
1636038780000|2021-11-04 15:13:00|13193.4|13181.4|13193.4|13181.4|13193.4|13181.4|13193.4|13181.4|3
1636038790000|2021-11-04 15:13:10|||||||||4
1636038800000|2021-11-04 15:13:20|13194.5|13182.5|13193.4|13181.4|13194.6|13182.6|13193.4|13181.4|11
1636038810000|2021-11-04 15:13:30|13193.5|13181.5|13193.1|13181.1|13193.5|13181.5|13193.1|13181.1|18
1636038820000|2021-11-04 15:13:40|13195.6|13183.6|13195.9|13183.9|13197|13185|13194.5|13182.5|3
1636038830000|2021-11-04 15:13:50|13193.5|13181.5|13195.7|13183.7|13195.7|13183.7|13193.5|13181.5|11
1636038840000|2021-11-04 15:14:00|13195.9|13183.9|13195.7|13183.7|13195.9|13183.9|13195.7|13183.7|1
1636038850000|2021-11-04 15:14:10|||||||||1
1636038860000|2021-11-04 15:14:20|13194.3|13182.3|13193.2|13181.2|13194.3|13182.3|13193.2|13181.2|18
1636038870000|2021-11-04 15:14:30|13193.4|13181.4|13193.4|13181.4|13193.4|13181.4|13193.4|13181.4|9
1636038880000|2021-11-04 15:14:40|13193.5|13181.5|13193.4|13181.4|13193.5|13181.5|13193.4|13181.4|1
1636038890000|2021-11-04 15:14:50|||||||||6
1636038900000|2021-11-04 15:15:00|||||||||3
1636038920000|2021-11-04 15:15:20|||||||||9
1636038930000|2021-11-04 15:15:30|||||||||4
1636038940000|2021-11-04 15:15:40|||||||||2
1636038950000|2021-11-04 15:15:50|||||||||1
1636038960000|2021-11-04 15:16:00|||||||||13
1636038970000|2021-11-04 15:16:10|||||||||4
1636038980000|2021-11-04 15:16:20|13195.9|13183.9|13195.9|13183.9|13195.9|13183.9|13195.9|13183.9|7
1636039000000|2021-11-04 15:16:40|13193.4|13181.4|13193.4|13181.4|13193.4|13181.4|13193.4|13181.4|12
1636039020000|2021-11-04 15:17:00|||||||||2
1636039030000|2021-11-04 15:17:10|13193.5|13181.5|13195.9|13183.9|13195.9|13183.9|13193.5|13181.5|14
1636039040000|2021-11-04 15:17:20|||||||||4
1636039050000|2021-11-04 15:17:30|||||||||2
1636039060000|2021-11-04 15:17:40|||||||||2
1636039070000|2021-11-04 15:17:50|13198.1|13186.1|13194.7|13182.7|13198.1|13186.1|13194.7|13182.7|17
1636039090000|2021-11-04 15:18:10|||||||||1
1636039100000|2021-11-04 15:18:20|13195.9|13183.9|13200.9|13188.9|13200.9|13188.9|13195.9|13183.9|7
1636039110000|2021-11-04 15:18:30|13198.4|13186.4|13198.4|13186.4|13198.4|13186.4|13198.4|13186.4|17
1636039120000|2021-11-04 15:18:40|13199.7|13187.7|13198.3|13186.3|13199.7|13187.7|13198.3|13186.3|0
1636039130000|2021-11-04 15:18:50|||||||||7
1636039140000|2021-11-04 15:19:00|13198.1|13186.1|13198.1|13186.1|13198.1|13186.1|13198.1|13186.1|0
1636039150000|2021-11-04 15:19:10|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|13198.1|13186.1|1
1636039170000|2021-11-04 15:19:30|||||||||3
1636039180000|2021-11-04 15:19:40|13200.8|13188.8|13200.8|13188.8|13201.9|13189.9|13200.8|13188.8|4
1636039190000|2021-11-04 15:19:50|13200.6|13188.6|13198.1|13186.1|13200.6|13188.6|13198.1|13186.1|10
1636039200000|2021-11-04 15:20:00|13198.3|13186.3|13198.1|13186.1|13198.3|13186.3|13197|13185|1
1636039220000|2021-11-04 15:20:20|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|1
1636039230000|2021-11-04 15:20:30|13198.4|13186.4|13195.9|13183.9|13198.4|13186.4|13195.9|13183.9|18
1636039240000|2021-11-04 15:20:40|13196.1|13184.1|13198.4|13186.4|13198.4|13186.4|13196.1|13184.1|6
1636039260000|2021-11-04 15:21:00|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|3
1636039270000|2021-11-04 15:21:10|13196.2|13184.2|13197.3|13185.3|13197.3|13185.3|13196.2|13184.2|5
1636039280000|2021-11-04 15:21:20|13196.1|13184.1|13196.1|13184.1|13196.1|13184.1|13196.1|13184.1|3
1636039310000|2021-11-04 15:21:50|13195.9|13183.9|13195.9|13183.9|13195.9|13183.9|13195.9|13183.9|0
1636039320000|2021-11-04 15:22:00|||||||||1
1636039340000|2021-11-04 15:22:20|||||||||1
1636039350000|2021-11-04 15:22:30|13193.7|13181.7|13193.7|13181.7|13193.7|13181.7|13193.6|13181.6|9
1636039360000|2021-11-04 15:22:40|||||||||7
1636039410000|2021-11-04 15:23:30|13193.6|13181.6|13193.6|13181.6|13193.6|13181.6|13193.6|13181.6|7
1636039420000|2021-11-04 15:23:40|13193.7|13181.7|13193.6|13181.6|13193.7|13181.7|13193.6|13181.6|1
1636039430000|2021-11-04 15:23:50|13194.7|13182.7|13193.7|13181.7|13194.8|13182.8|13193.6|13181.6|3
1636039440000|2021-11-04 15:24:00|||||||||1
1636039450000|2021-11-04 15:24:10|||||||||1
1636039460000|2021-11-04 15:24:20|||||||||4
1636039470000|2021-11-04 15:24:30|||||||||1
1636039490000|2021-11-04 15:24:50|||||||||9
1636039500000|2021-11-04 15:25:00|||||||||2
1636039540000|2021-11-04 15:25:40|13193.8|13181.8|13193.8|13181.8|13193.8|13181.8|13193.8|13181.8|1
1636039560000|2021-11-04 15:26:00|||||||||4
1636039580000|2021-11-04 15:26:20|||||||||6
1636039590000|2021-11-04 15:26:30|||||||||9
1636039600000|2021-11-04 15:26:40|13192.7|13180.7|13191.6|13179.6|13192.7|13180.7|13191.6|13179.6|2
1636039610000|2021-11-04 15:26:50|||||||||29
1636039620000|2021-11-04 15:27:00|13192.7|13180.7|13192.7|13180.7|13192.7|13180.7|13192.7|13180.7|23
1636039630000|2021-11-04 15:27:10|13191.6|13179.6|13191.6|13179.6|13191.6|13179.6|13191.6|13179.6|0
1636039660000|2021-11-04 15:27:40|||||||||1
1636039670000|2021-11-04 15:27:50|13192.7|13180.7|13191.6|13179.6|13192.7|13180.7|13191.6|13179.6|14
1636039680000|2021-11-04 15:28:00|13192.7|13180.7|13191.6|13179.6|13192.7|13180.7|13191.6|13179.6|3
1636039690000|2021-11-04 15:28:10|13193.8|13181.8|13193.8|13181.8|13193.8|13181.8|13193.8|13181.8|15
1636039710000|2021-11-04 15:28:30|||||||||1
1636039750000|2021-11-04 15:29:10|||||||||1
1636039770000|2021-11-04 15:29:30|||||||||7
1636039780000|2021-11-04 15:29:40|||||||||2
1636039800000|2021-11-04 15:30:00|13195|13183|13195|13183|13195|13183|13195|13183|23
1636039810000|2021-11-04 15:30:10|13194.9|13182.9|13192.7|13180.7|13194.9|13182.9|13191.6|13179.6|26
1636039820000|2021-11-04 15:30:20|||||||||2
1636039840000|2021-11-04 15:30:40|13191.3|13179.3|13187.4|13175.4|13191.3|13179.3|13187.4|13175.4|23
1636039850000|2021-11-04 15:30:50|13188.5|13176.5|13188.6|13176.6|13188.6|13176.6|13188.5|13176.5|2
1636039860000|2021-11-04 15:31:00|13188.5|13176.5|13185.8|13173.8|13188.5|13176.5|13185.8|13173.8|9
1636039870000|2021-11-04 15:31:10|13183.5|13171.5|13186|13174|13186|13174|13183.5|13171.5|21
1636039880000|2021-11-04 15:31:20|||||||||1
1636039890000|2021-11-04 15:31:30|||||||||5
1636039910000|2021-11-04 15:31:50|13186.1|13174.1|13183.5|13171.5|13188.5|13176.5|13183.5|13171.5|13
1636039930000|2021-11-04 15:32:10|13181|13169|13181.1|13169.1|13181.1|13169.1|13181|13169|7
1636039940000|2021-11-04 15:32:20|13181|13169|13181|13169|13181|13169|13181|13169|0
1636039950000|2021-11-04 15:32:30|||||||||1
1636039970000|2021-11-04 15:32:50|13181.1|13169.1|13181.1|13169.1|13181.1|13169.1|13181.1|13169.1|1
1636039980000|2021-11-04 15:33:00|13181.3|13169.3|13181.3|13169.3|13181.3|13169.3|13181.3|13169.3|2
1636039990000|2021-11-04 15:33:10|||||||||3
1636040000000|2021-11-04 15:33:20|13183.6|13171.6|13186.3|13174.3|13186.3|13174.3|13183.6|13171.6|4
1636040010000|2021-11-04 15:33:30|13183.8|13171.8|13181.4|13169.4|13183.8|13171.8|13181.3|13169.3|24
1636040020000|2021-11-04 15:33:40|13181.3|13169.3|13182.7|13170.7|13182.7|13170.7|13181.3|13169.3|8
1636040030000|2021-11-04 15:33:50|13183.8|13171.8|13183.8|13171.8|13183.8|13171.8|13183.8|13171.8|2
1636040050000|2021-11-04 15:34:10|||||||||1
1636040060000|2021-11-04 15:34:20|||||||||3
1636040070000|2021-11-04 15:34:30|13181.5|13169.5|13181.3|13169.3|13181.5|13169.5|13181.3|13169.3|9
1636040090000|2021-11-04 15:34:50|13178.8|13166.8|13178.8|13166.8|13178.8|13166.8|13178.8|13166.8|7
1636040100000|2021-11-04 15:35:00|13176.5|13164.5|13178.8|13166.8|13178.8|13166.8|13176.5|13164.5|4
1636040110000|2021-11-04 15:35:10|||||||||3
1636040120000|2021-11-04 15:35:20|13181.3|13169.3|13183.8|13171.8|13183.8|13171.8|13181.3|13169.3|3
1636040130000|2021-11-04 15:35:30|||||||||4
1636040140000|2021-11-04 15:35:40|||||||||1
1636040150000|2021-11-04 15:35:50|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|4
1636040160000|2021-11-04 15:36:00|13183.8|13171.8|13181.5|13169.5|13183.8|13171.8|13181.5|13169.5|5
1636040170000|2021-11-04 15:36:10|||||||||12
1636040180000|2021-11-04 15:36:20|||||||||1
1636040190000|2021-11-04 15:36:30|||||||||1
1636040220000|2021-11-04 15:37:00|||||||||2
1636040230000|2021-11-04 15:37:10|||||||||1
1636040240000|2021-11-04 15:37:20|13181.3|13169.3|13176.3|13164.3|13181.3|13169.3|13176.3|13164.3|3
1636040250000|2021-11-04 15:37:30|13174.1|13162.1|13174.1|13162.1|13174.1|13162.1|13174.1|13162.1|19
1636040260000|2021-11-04 15:37:40|13177.6|13165.6|13174.1|13162.1|13177.6|13165.6|13174.1|13162.1|13
1636040270000|2021-11-04 15:37:50|||||||||3
1636040280000|2021-11-04 15:38:00|13176.3|13164.3|13176.3|13164.3|13176.3|13164.3|13176.3|13164.3|5
1636040290000|2021-11-04 15:38:10|13176.5|13164.5|13171.5|13159.5|13176.6|13164.6|13171.3|13159.3|26
1636040300000|2021-11-04 15:38:20|13171.3|13159.3|13168.8|13156.8|13171.3|13159.3|13168.8|13156.8|6
1636040310000|2021-11-04 15:38:30|||||||||6
1636040320000|2021-11-04 15:38:40|13170.1|13158.1|13170.1|13158.1|13170.1|13158.1|13170.1|13158.1|1
1636040330000|2021-11-04 15:38:50|13171.3|13159.3|13171.3|13159.3|13171.6|13159.6|13171.3|13159.3|17
1636040340000|2021-11-04 15:39:00|13170.1|13158.1|13170.1|13158.1|13170.1|13158.1|13170.1|13158.1|2
1636040350000|2021-11-04 15:39:10|13168.8|13156.8|13168.8|13156.8|13168.8|13156.8|13168.8|13156.8|0
1636040360000|2021-11-04 15:39:20|13169|13157|13169.1|13157.1|13169.1|13157.1|13169|13157|3
1636040370000|2021-11-04 15:39:30|||||||||1
1636040380000|2021-11-04 15:39:40|13169|13157|13169|13157|13169|13157|13169|13157|5
1636040390000|2021-11-04 15:39:50|13168.8|13156.8|13169.1|13157.1|13169.1|13157.1|13168.8|13156.8|9
1636040400000|2021-11-04 15:40:00|13168.8|13156.8|13168.8|13156.8|13169.1|13157.1|13168.8|13156.8|4
1636040410000|2021-11-04 15:40:10|13169.1|13157.1|13169.1|13157.1|13169.1|13157.1|13169.1|13157.1|3
1636040430000|2021-11-04 15:40:30|||||||||4
1636040440000|2021-11-04 15:40:40|13169.3|13157.3|13169.1|13157.1|13169.3|13157.3|13169.1|13157.1|17
1636040450000|2021-11-04 15:40:50|||||||||3
1636040470000|2021-11-04 15:41:10|||||||||1
1636040480000|2021-11-04 15:41:20|13169.5|13157.5|13171.8|13159.8|13171.8|13159.8|13169.3|13157.3|17
1636040490000|2021-11-04 15:41:30|||||||||1
1636040500000|2021-11-04 15:41:40|||||||||1
1636040510000|2021-11-04 15:41:50|13172|13160|13172|13160|13172|13160|13172|13160|1
1636040520000|2021-11-04 15:42:00|||||||||2
1636040530000|2021-11-04 15:42:10|13174.3|13162.3|13174.3|13162.3|13176.7|13164.7|13174.3|13162.3|26
1636040540000|2021-11-04 15:42:20|13171.8|13159.8|13173.1|13161.1|13173.1|13161.1|13171.8|13159.8|12
1636040550000|2021-11-04 15:42:30|13171.8|13159.8|13171.7|13159.7|13171.8|13159.8|13171.7|13159.7|1
1636040560000|2021-11-04 15:42:40|13169.2|13157.2|13169.2|13157.2|13169.2|13157.2|13169.2|13157.2|10
1636040570000|2021-11-04 15:42:50|||||||||1
1636040580000|2021-11-04 15:43:00|13171.7|13159.7|13170.6|13158.6|13171.7|13159.7|13170.6|13158.6|30
1636040600000|2021-11-04 15:43:20|13171.7|13159.7|13171.7|13159.7|13171.8|13159.8|13171.7|13159.7|0
1636040620000|2021-11-04 15:43:40|||||||||2
1636040630000|2021-11-04 15:43:50|13172|13160|13169.5|13157.5|13172|13160|13169.5|13157.5|10
1636040640000|2021-11-04 15:44:00|||||||||12
1636040650000|2021-11-04 15:44:10|13172|13160|13170.7|13158.7|13172|13160|13169.5|13157.5|5
1636040660000|2021-11-04 15:44:20|13169.6|13157.6|13171.8|13159.8|13171.8|13159.8|13169.5|13157.5|30
1636040670000|2021-11-04 15:44:30|13171.7|13159.7|13169.2|13157.2|13171.7|13159.7|13169.2|13157.2|6
1636040700000|2021-11-04 15:45:00|13164.2|13152.2|13164.2|13152.2|13164.2|13152.2|13164.2|13152.2|12
1636040710000|2021-11-04 15:45:10|13161.7|13149.7|13161.7|13149.7|13161.8|13149.8|13161.7|13149.7|5
1636040720000|2021-11-04 15:45:20|13161.8|13149.8|13159.2|13147.2|13161.8|13149.8|13159.2|13147.2|26
1636040730000|2021-11-04 15:45:30|13162.9|13150.9|13162.8|13150.8|13162.9|13150.9|13161.7|13149.7|13
1636040740000|2021-11-04 15:45:40|13163.9|13151.9|13162.6|13150.6|13164|13152|13162.6|13150.6|3
1636040750000|2021-11-04 15:45:50|13162.9|13150.9|13164|13152|13164|13152|13162.9|13150.9|3
1636040760000|2021-11-04 15:46:00|13162.6|13150.6|13165.1|13153.1|13165.1|13153.1|13162.6|13150.6|19
1636040770000|2021-11-04 15:46:10|13165|13153|13166.4|13154.4|13166.4|13154.4|13164.8|13152.8|1
1636040780000|2021-11-04 15:46:20|13166.2|13154.2|13166.2|13154.2|13166.4|13154.4|13166.2|13154.2|11
1636040790000|2021-11-04 15:46:30|13166.4|13154.4|13166.4|13154.4|13166.4|13154.4|13166.4|13154.4|0
1636040800000|2021-11-04 15:46:40|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|2
1636040810000|2021-11-04 15:46:50|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|4
1636040820000|2021-11-04 15:47:00|13171.5|13159.5|13171.5|13159.5|13171.5|13159.5|13171.5|13159.5|6
1636040830000|2021-11-04 15:47:10|13171.7|13159.7|13170.4|13158.4|13171.7|13159.7|13170.4|13158.4|8
1636040840000|2021-11-04 15:47:20|13171.5|13159.5|13171.7|13159.7|13171.7|13159.7|13171.5|13159.5|0
1636040850000|2021-11-04 15:47:30|13171.5|13159.5|13171.5|13159.5|13171.7|13159.7|13171.5|13159.5|1
1636040860000|2021-11-04 15:47:40|||||||||1
1636040870000|2021-11-04 15:47:50|13168.9|13156.9|13169|13157|13169|13157|13168.9|13156.9|5
1636040880000|2021-11-04 15:48:00|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|1
1636040900000|2021-11-04 15:48:20|13169|13157|13171.7|13159.7|13171.7|13159.7|13169|13157|4
1636040910000|2021-11-04 15:48:30|||||||||3
1636040920000|2021-11-04 15:48:40|13169.2|13157.2|13169.3|13157.3|13170.4|13158.4|13169.2|13157.2|9
1636040930000|2021-11-04 15:48:50|13169.2|13157.2|13169.2|13157.2|13169.3|13157.3|13169.2|13157.2|2
1636040940000|2021-11-04 15:49:00|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|13169.2|13157.2|0
1636040950000|2021-11-04 15:49:10|13170.4|13158.4|13171.7|13159.7|13171.7|13159.7|13170.4|13158.4|1
1636040960000|2021-11-04 15:49:20|13169.3|13157.3|13170.4|13158.4|13170.4|13158.4|13169.3|13157.3|2
1636040970000|2021-11-04 15:49:30|13169.2|13157.2|13167.9|13155.9|13169.2|13157.2|13166.7|13154.7|3
1636040980000|2021-11-04 15:49:40|||||||||2
1636040990000|2021-11-04 15:49:50|13166.8|13154.8|13169.2|13157.2|13169.2|13157.2|13166.8|13154.8|9
1636041000000|2021-11-04 15:50:00|13167.9|13155.9|13169.2|13157.2|13169.2|13157.2|13167.9|13155.9|3
1636041010000|2021-11-04 15:50:10|||||||||2
1636041040000|2021-11-04 15:50:40|||||||||4
1636041050000|2021-11-04 15:50:50|||||||||1
1636041060000|2021-11-04 15:51:00|||||||||1
1636041070000|2021-11-04 15:51:10|13171.7|13159.7|13171.7|13159.7|13171.7|13159.7|13171.7|13159.7|2
1636041080000|2021-11-04 15:51:20|13169.2|13157.2|13169.4|13157.4|13169.4|13157.4|13169.2|13157.2|7
1636041090000|2021-11-04 15:51:30|13170.5|13158.5|13166.4|13154.4|13170.5|13158.5|13165.2|13153.2|16
1636041100000|2021-11-04 15:51:40|13164.1|13152.1|13166.4|13154.4|13166.4|13154.4|13164.1|13152.1|8
1636041110000|2021-11-04 15:51:50|13166.6|13154.6|13166.7|13154.7|13166.7|13154.7|13166.6|13154.6|3
1636041130000|2021-11-04 15:52:10|||||||||1
1636041160000|2021-11-04 15:52:40|13168|13156|13168|13156|13168|13156|13168|13156|10
1636041170000|2021-11-04 15:52:50|13166.7|13154.7|13165.5|13153.5|13166.7|13154.7|13165.5|13153.5|8
1636041180000|2021-11-04 15:53:00|||||||||1
1636041190000|2021-11-04 15:53:10|13166.7|13154.7|13166.7|13154.7|13166.7|13154.7|13165.5|13153.5|6
1636041200000|2021-11-04 15:53:20|13164.2|13152.2|13164.2|13152.2|13164.2|13152.2|13164.2|13152.2|7
1636041220000|2021-11-04 15:53:40|||||||||8
1636041230000|2021-11-04 15:53:50|13163.9|13151.9|13159.2|13147.2|13163.9|13151.9|13156.7|13144.7|47
1636041240000|2021-11-04 15:54:00|13156.9|13144.9|13156.7|13144.7|13156.9|13144.9|13156.7|13144.7|9
1636041260000|2021-11-04 15:54:20|13156.4|13144.4|13156.4|13144.4|13156.4|13144.4|13156.4|13144.4|3
1636041270000|2021-11-04 15:54:30|13155.3|13143.3|13156.4|13144.4|13156.6|13144.6|13154.1|13142.1|11
1636041280000|2021-11-04 15:54:40|13156.6|13144.6|13156.4|13144.4|13156.6|13144.6|13154.2|13142.2|4
1636041290000|2021-11-04 15:54:50|||||||||1
1636041300000|2021-11-04 15:55:00|13155.3|13143.3|13156.6|13144.6|13156.6|13144.6|13154.2|13142.2|5
1636041310000|2021-11-04 15:55:10|||||||||7
1636041320000|2021-11-04 15:55:20|13156.4|13144.4|13154.2|13142.2|13156.4|13144.4|13154.2|13142.2|8
1636041330000|2021-11-04 15:55:30|13152|13140|13148|13136|13152|13140|13148|13136|55
1636041340000|2021-11-04 15:55:40|13146.7|13134.7|13146.7|13134.7|13146.7|13134.7|13146.7|13134.7|5
1636041350000|2021-11-04 15:55:50|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|2
1636041360000|2021-11-04 15:56:00|13143.3|13131.3|13142.7|13130.7|13143.3|13131.3|13141.7|13129.7|21
1636041370000|2021-11-04 15:56:10|13143|13131|13142.8|13130.8|13144.1|13132.1|13142.7|13130.7|4
1636041380000|2021-11-04 15:56:20|13144.1|13132.1|13146.6|13134.6|13146.6|13134.6|13144.1|13132.1|19
1636041390000|2021-11-04 15:56:30|13146.7|13134.7|13146.7|13134.7|13146.7|13134.7|13146.7|13134.7|3
1636041400000|2021-11-04 15:56:40|13146.6|13134.6|13146.7|13134.7|13146.7|13134.7|13146.6|13134.6|3
1636041410000|2021-11-04 15:56:50|13149.2|13137.2|13151.7|13139.7|13151.7|13139.7|13149.2|13137.2|16
1636041420000|2021-11-04 15:57:00|13149.5|13137.5|13151.7|13139.7|13151.7|13139.7|13149.4|13137.4|6
1636041430000|2021-11-04 15:57:10|13150.6|13138.6|13149.5|13137.5|13150.6|13138.6|13149.5|13137.5|1
1636041440000|2021-11-04 15:57:20|||||||||1
1636041450000|2021-11-04 15:57:30|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|0
1636041460000|2021-11-04 15:57:40|13146.4|13134.4|13143.9|13131.9|13146.4|13134.4|13142.8|13130.8|23
1636041470000|2021-11-04 15:57:50|||||||||4
1636041480000|2021-11-04 15:58:00|||||||||2
1636041490000|2021-11-04 15:58:10|13142.8|13130.8|13142.8|13130.8|13142.8|13130.8|13142.8|13130.8|26
1636041500000|2021-11-04 15:58:20|13141.7|13129.7|13139.6|13127.6|13141.7|13129.7|13139.6|13127.6|15
1636041510000|2021-11-04 15:58:30|13141.7|13129.7|13140.6|13128.6|13141.7|13129.7|13139.6|13127.6|6
1636041520000|2021-11-04 15:58:40|13141.7|13129.7|13139.6|13127.6|13141.7|13129.7|13139.6|13127.6|10
1636041530000|2021-11-04 15:58:50|13141.9|13129.9|13144.2|13132.2|13144.2|13132.2|13141.9|13129.9|34
1636041550000|2021-11-04 15:59:10|13144.3|13132.3|13145.3|13133.3|13146.4|13134.4|13144.3|13132.3|16
1636041560000|2021-11-04 15:59:20|13146.4|13134.4|13145.3|13133.3|13146.4|13134.4|13145.3|13133.3|12
1636041570000|2021-11-04 15:59:30|13146.3|13134.3|13145.2|13133.2|13146.3|13134.3|13145.2|13133.2|13
1636041580000|2021-11-04 15:59:40|13146.3|13134.3|13145.2|13133.2|13146.3|13134.3|13145.2|13133.2|12
1636041590000|2021-11-04 15:59:50|||||||||1
1636041600000|2021-11-04 16:00:00|13143|13131|13138.8|13126.8|13143|13131|13138.8|13126.8|62
1636041610000|2021-11-04 16:00:10|13140.2|13128.2|13146.3|13134.3|13146.3|13134.3|13140.2|13128.2|20
1636041620000|2021-11-04 16:00:20|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|0
1636041630000|2021-11-04 16:00:30|13148.6|13136.6|13148.8|13136.8|13149|13137|13148.6|13136.6|8
1636041640000|2021-11-04 16:00:40|13146.5|13134.5|13145.2|13133.2|13146.5|13134.5|13145.2|13133.2|29
1636041650000|2021-11-04 16:00:50|13146.5|13134.5|13147.6|13135.6|13147.6|13135.6|13146.3|13134.3|8
1636041660000|2021-11-04 16:01:00|13149|13137|13151.1|13139.1|13151.1|13139.1|13147.7|13135.7|37
1636041670000|2021-11-04 16:01:10|13149|13137|13147.7|13135.7|13149|13137|13146.5|13134.5|15
1636041680000|2021-11-04 16:01:20|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|3
1636041690000|2021-11-04 16:01:30|13145.2|13133.2|13147.7|13135.7|13147.7|13135.7|13145.2|13133.2|6
1636041700000|2021-11-04 16:01:40|13146.6|13134.6|13151.6|13139.6|13151.8|13139.8|13146.6|13134.6|15
1636041710000|2021-11-04 16:01:50|13151.8|13139.8|13146.6|13134.6|13151.8|13139.8|13146.6|13134.6|19
1636041720000|2021-11-04 16:02:00|13146.8|13134.8|13147.7|13135.7|13147.7|13135.7|13146.8|13134.8|5
1636041730000|2021-11-04 16:02:10|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|13145.2|13133.2|15
1636041740000|2021-11-04 16:02:20|13146.6|13134.6|13146.6|13134.6|13149|13137|13146.5|13134.5|22
1636041750000|2021-11-04 16:02:30|13147.7|13135.7|13146.6|13134.6|13147.7|13135.7|13146.6|13134.6|5
1636041760000|2021-11-04 16:02:40|13149|13137|13149|13137|13149|13137|13149|13137|10
1636041770000|2021-11-04 16:02:50|13146.6|13134.6|13146.6|13134.6|13146.6|13134.6|13146.6|13134.6|3
1636041780000|2021-11-04 16:03:00|||||||||2
1636041790000|2021-11-04 16:03:10|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|1
1636041800000|2021-11-04 16:03:20|13144|13132|13141.6|13129.6|13144|13132|13141.5|13129.5|18
1636041810000|2021-11-04 16:03:30|13142.7|13130.7|13141.6|13129.6|13144|13132|13141.6|13129.6|11
1636041820000|2021-11-04 16:03:40|||||||||2
1636041830000|2021-11-04 16:03:50|||||||||8
1636041840000|2021-11-04 16:04:00|||||||||13
1636041850000|2021-11-04 16:04:10|13142.9|13130.9|13142.7|13130.7|13142.9|13130.9|13142.7|13130.7|3
1636041860000|2021-11-04 16:04:20|13141.6|13129.6|13141.8|13129.8|13141.8|13129.8|13141.6|13129.6|9
1636041870000|2021-11-04 16:04:30|13141.6|13129.6|13138|13126|13141.8|13129.8|13138|13126|7
1636041880000|2021-11-04 16:04:40|13137.9|13125.9|13137.9|13125.9|13139|13127|13137.9|13125.9|6
1636041890000|2021-11-04 16:04:50|13139|13127|13136.6|13124.6|13139|13127|13136.6|13124.6|1
1636041910000|2021-11-04 16:05:10|13134.1|13122.1|13134.1|13122.1|13134.1|13122.1|13134.1|13122.1|13
1636041920000|2021-11-04 16:05:20|13134|13122|13134|13122|13134|13122|13134|13122|5
1636041930000|2021-11-04 16:05:30|13131.6|13119.6|13131.6|13119.6|13131.6|13119.6|13131.6|13119.6|7
1636041940000|2021-11-04 16:05:40|13132.7|13120.7|13132.7|13120.7|13132.7|13120.7|13132.7|13120.7|0
1636041950000|2021-11-04 16:05:50|13131.6|13119.6|13131.6|13119.6|13131.6|13119.6|13131.6|13119.6|8
1636041960000|2021-11-04 16:06:00|13134|13122|13131.5|13119.5|13134|13122|13131.5|13119.5|30
1636041970000|2021-11-04 16:06:10|13131.8|13119.8|13133|13121|13134.1|13122.1|13131.8|13119.8|21
1636041990000|2021-11-04 16:06:30|13131.6|13119.6|13131.6|13119.6|13131.6|13119.6|13131.6|13119.6|0
1636042000000|2021-11-04 16:06:40|13131.8|13119.8|13133.2|13121.2|13133.2|13121.2|13131.8|13119.8|23
1636042010000|2021-11-04 16:06:50|13132.1|13120.1|13134.3|13122.3|13134.3|13122.3|13132.1|13120.1|3
1636042020000|2021-11-04 16:07:00|13134.4|13122.4|13134.4|13122.4|13134.6|13122.6|13133.4|13121.4|6
1636042030000|2021-11-04 16:07:10|13133.4|13121.4|13136.9|13124.9|13136.9|13124.9|13133.4|13121.4|25
1636042040000|2021-11-04 16:07:20|13135.9|13123.9|13137.9|13125.9|13139|13127|13135.7|13123.7|37
1636042050000|2021-11-04 16:07:30|13136.8|13124.8|13141.6|13129.6|13141.6|13129.6|13135.7|13123.7|26
1636042060000|2021-11-04 16:07:40|13144.1|13132.1|13144.1|13132.1|13144.1|13132.1|13144|13132|14
1636042070000|2021-11-04 16:07:50|13142.9|13130.9|13144|13132|13144|13132|13142.9|13130.9|6
1636042080000|2021-11-04 16:08:00|13144.1|13132.1|13146.5|13134.5|13146.6|13134.6|13144.1|13132.1|21
1636042090000|2021-11-04 16:08:10|13145.4|13133.4|13145.2|13133.2|13145.4|13133.4|13144|13132|6
1636042100000|2021-11-04 16:08:20|13144.1|13132.1|13145.2|13133.2|13145.2|13133.2|13144.1|13132.1|3
1636042110000|2021-11-04 16:08:30|13144.2|13132.2|13150.2|13138.2|13151.5|13139.5|13144.2|13132.2|39
1636042120000|2021-11-04 16:08:40|13151.5|13139.5|13151.7|13139.7|13152.7|13140.7|13151.5|13139.5|8
1636042140000|2021-11-04 16:09:00|13151.5|13139.5|13149|13137|13151.5|13139.5|13146.7|13134.7|10
1636042150000|2021-11-04 16:09:10|13149.2|13137.2|13154|13142|13154|13142|13149.2|13137.2|7
1636042160000|2021-11-04 16:09:20|13152.9|13140.9|13150.6|13138.6|13152.9|13140.9|13150.6|13138.6|5
1636042170000|2021-11-04 16:09:30|13150.4|13138.4|13154.2|13142.2|13154.2|13142.2|13150.4|13138.4|11
1636042180000|2021-11-04 16:09:40|13152.9|13140.9|13153.1|13141.1|13154.2|13142.2|13151.7|13139.7|7
1636042190000|2021-11-04 16:09:50|13152|13140|13154.5|13142.5|13154.5|13142.5|13152|13140|3
1636042200000|2021-11-04 16:10:00|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|5
1636042210000|2021-11-04 16:10:10|13153.1|13141.1|13153.2|13141.2|13153.2|13141.2|13152|13140|7
1636042220000|2021-11-04 16:10:20|||||||||3
1636042230000|2021-11-04 16:10:30|13153.1|13141.1|13152.9|13140.9|13154.3|13142.3|13151.8|13139.8|17
1636042240000|2021-11-04 16:10:40|13151.8|13139.8|13151.7|13139.7|13151.8|13139.8|13151.7|13139.7|2
1636042250000|2021-11-04 16:10:50|13149.3|13137.3|13149.3|13137.3|13149.3|13137.3|13149.3|13137.3|3
1636042260000|2021-11-04 16:11:00|13149.2|13137.2|13149.3|13137.3|13149.3|13137.3|13149.2|13137.2|2
1636042270000|2021-11-04 16:11:10|13148.2|13136.2|13149.3|13137.3|13149.3|13137.3|13148.2|13136.2|3
1636042280000|2021-11-04 16:11:20|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|2
1636042300000|2021-11-04 16:11:40|||||||||2
1636042310000|2021-11-04 16:11:50|13148.1|13136.1|13149.5|13137.5|13149.5|13137.5|13148.1|13136.1|4
1636042320000|2021-11-04 16:12:00|13149.3|13137.3|13147|13135|13149.3|13137.3|13144.5|13132.5|25
1636042330000|2021-11-04 16:12:10|13148.1|13136.1|13147|13135|13148.1|13136.1|13147|13135|4
1636042340000|2021-11-04 16:12:20|||||||||1
1636042360000|2021-11-04 16:12:40|13149.5|13137.5|13150.7|13138.7|13150.7|13138.7|13148.4|13136.4|3
1636042370000|2021-11-04 16:12:50|13151.8|13139.8|13153.2|13141.2|13153.2|13141.2|13151.8|13139.8|6
1636042380000|2021-11-04 16:13:00|13153.1|13141.1|13152|13140|13153.1|13141.1|13151.8|13139.8|0
1636042390000|2021-11-04 16:13:10|||||||||1
1636042400000|2021-11-04 16:13:20|13151.8|13139.8|13154.3|13142.3|13155.7|13143.7|13151.8|13139.8|9
1636042410000|2021-11-04 16:13:30|13154.5|13142.5|13149.6|13137.6|13154.5|13142.5|13149.6|13137.6|16
1636042430000|2021-11-04 16:13:50|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|3
1636042440000|2021-11-04 16:14:00|13150.7|13138.7|13152|13140|13152|13140|13150.6|13138.6|2
1636042450000|2021-11-04 16:14:10|13152.1|13140.1|13152.1|13140.1|13152.1|13140.1|13152|13140|1
1636042460000|2021-11-04 16:14:20|13152|13140|13149.5|13137.5|13152|13140|13149.5|13137.5|7
1636042470000|2021-11-04 16:14:30|13149.6|13137.6|13149.6|13137.6|13149.6|13137.6|13149.6|13137.6|5
1636042480000|2021-11-04 16:14:40|13147.3|13135.3|13147.3|13135.3|13147.3|13135.3|13147.3|13135.3|3
1636042490000|2021-11-04 16:14:50|13149.5|13137.5|13149.5|13137.5|13149.5|13137.5|13149.5|13137.5|17
1636042500000|2021-11-04 16:15:00|13147.3|13135.3|13148.4|13136.4|13148.6|13136.6|13147.3|13135.3|5
1636042510000|2021-11-04 16:15:10|13147.3|13135.3|13147.1|13135.1|13147.3|13135.3|13147.1|13135.1|7
1636042520000|2021-11-04 16:15:20|13147|13135|13147|13135|13147|13135|13147|13135|10
1636042540000|2021-11-04 16:15:40|13147.2|13135.2|13147|13135|13147.2|13135.2|13147|13135|0
1636042550000|2021-11-04 16:15:50|||||||||1
1636042560000|2021-11-04 16:16:00|||||||||1
1636042570000|2021-11-04 16:16:10|13147.2|13135.2|13147|13135|13147.2|13135.2|13147|13135|5
1636042590000|2021-11-04 16:16:30|||||||||10
1636042600000|2021-11-04 16:16:40|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|10
1636042610000|2021-11-04 16:16:50|||||||||3
1636042630000|2021-11-04 16:17:10|13147|13135|13147|13135|13147|13135|13147|13135|2
1636042640000|2021-11-04 16:17:20|13149.4|13137.4|13148.3|13136.3|13149.4|13137.4|13148.3|13136.3|11
1636042650000|2021-11-04 16:17:30|13147|13135|13147|13135|13147|13135|13147|13135|1
1636042670000|2021-11-04 16:17:50|||||||||1
1636042680000|2021-11-04 16:18:00|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|7
1636042690000|2021-11-04 16:18:10|13147|13135|13147|13135|13147|13135|13147|13135|4
1636042700000|2021-11-04 16:18:20|||||||||1
1636042710000|2021-11-04 16:18:30|||||||||5
1636042720000|2021-11-04 16:18:40|13147.2|13135.2|13147.2|13135.2|13147.2|13135.2|13147.2|13135.2|1
1636042730000|2021-11-04 16:18:50|||||||||13
1636042740000|2021-11-04 16:19:00|||||||||14
1636042750000|2021-11-04 16:19:10|13146.9|13134.9|13146.9|13134.9|13147.2|13135.2|13146.9|13134.9|7
1636042760000|2021-11-04 16:19:20|13144.7|13132.7|13144.5|13132.5|13144.7|13132.7|13144.4|13132.4|6
1636042780000|2021-11-04 16:19:40|||||||||1
1636042790000|2021-11-04 16:19:50|||||||||6
1636042800000|2021-11-04 16:20:00|13147|13135|13147|13135|13147|13135|13147|13135|5
1636042820000|2021-11-04 16:20:20|||||||||1
1636042830000|2021-11-04 16:20:30|||||||||1
1636042840000|2021-11-04 16:20:40|13144.7|13132.7|13144.5|13132.5|13145.9|13133.9|13144.5|13132.5|13
1636042850000|2021-11-04 16:20:50|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|3
1636042860000|2021-11-04 16:21:00|||||||||2
1636042870000|2021-11-04 16:21:10|13145.9|13133.9|13145.9|13133.9|13145.9|13133.9|13144.7|13132.7|9
1636042880000|2021-11-04 16:21:20|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|0
1636042900000|2021-11-04 16:21:40|13147|13135|13147|13135|13147|13135|13147|13135|1
1636042910000|2021-11-04 16:21:50|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|46
1636042920000|2021-11-04 16:22:00|13149.2|13137.2|13150.8|13138.8|13150.8|13138.8|13149.2|13137.2|4
1636042930000|2021-11-04 16:22:10|13150.6|13138.6|13150.5|13138.5|13150.6|13138.6|13150.5|13138.5|0
1636042950000|2021-11-04 16:22:30|13149.4|13137.4|13150.5|13138.5|13150.5|13138.5|13149.4|13137.4|4
1636042960000|2021-11-04 16:22:40|||||||||1
1636042980000|2021-11-04 16:23:00|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|13150.6|13138.6|1
1636042990000|2021-11-04 16:23:10|13151.7|13139.7|13150.8|13138.8|13151.7|13139.7|13150.6|13138.6|5
1636043000000|2021-11-04 16:23:20|13150.6|13138.6|13151.7|13139.7|13151.9|13139.9|13150.6|13138.6|17
1636043010000|2021-11-04 16:23:30|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|0
1636043030000|2021-11-04 16:23:50|13151.7|13139.7|13151.7|13139.7|13151.9|13139.9|13151.7|13139.7|2
1636043040000|2021-11-04 16:24:00|13151.9|13139.9|13149.4|13137.4|13151.9|13139.9|13149.4|13137.4|6
1636043050000|2021-11-04 16:24:10|13149.5|13137.5|13149.5|13137.5|13149.7|13137.7|13149.5|13137.5|68
1636043070000|2021-11-04 16:24:30|13149.6|13137.6|13149.6|13137.6|13149.6|13137.6|13149.6|13137.6|12
1636043080000|2021-11-04 16:24:40|||||||||3
1636043090000|2021-11-04 16:24:50|13149.7|13137.7|13151.9|13139.9|13151.9|13139.9|13149.7|13137.7|7
1636043100000|2021-11-04 16:25:00|13152.1|13140.1|13153.3|13141.3|13153.3|13141.3|13152.1|13140.1|4
1636043110000|2021-11-04 16:25:10|13154.4|13142.4|13149.7|13137.7|13154.4|13142.4|13149.6|13137.6|14
1636043120000|2021-11-04 16:25:20|13149.6|13137.6|13149.7|13137.7|13149.7|13137.7|13149.6|13137.6|4
1636043130000|2021-11-04 16:25:30|13148.5|13136.5|13147.2|13135.2|13148.5|13136.5|13147.2|13135.2|7
1636043160000|2021-11-04 16:26:00|13148.6|13136.6|13147.4|13135.4|13150|13138|13147.4|13135.4|10
1636043170000|2021-11-04 16:26:10|13147.2|13135.2|13147.2|13135.2|13147.2|13135.2|13147.2|13135.2|1
1636043180000|2021-11-04 16:26:20|13147.4|13135.4|13147.2|13135.2|13147.4|13135.4|13147.2|13135.2|9
1636043190000|2021-11-04 16:26:30|13147.4|13135.4|13149.7|13137.7|13149.7|13137.7|13147.4|13135.4|2
1636043200000|2021-11-04 16:26:40|13148.5|13136.5|13148.5|13136.5|13148.5|13136.5|13147.4|13135.4|7
1636043210000|2021-11-04 16:26:50|13148.6|13136.6|13148.6|13136.6|13148.6|13136.6|13148.6|13136.6|1
1636043220000|2021-11-04 16:27:00|13148.5|13136.5|13149.7|13137.7|13149.7|13137.7|13148.5|13136.5|4
1636043230000|2021-11-04 16:27:10|||||||||6
1636043240000|2021-11-04 16:27:20|||||||||3
1636043250000|2021-11-04 16:27:30|13147.5|13135.5|13147.4|13135.4|13147.5|13135.5|13147.4|13135.4|4
1636043260000|2021-11-04 16:27:40|||||||||2
1636043280000|2021-11-04 16:28:00|13152.2|13140.2|13152.2|13140.2|13152.2|13140.2|13152.2|13140.2|15
1636043290000|2021-11-04 16:28:10|13152.4|13140.4|13152.5|13140.5|13152.5|13140.5|13152.4|13140.4|12
1636043300000|2021-11-04 16:28:20|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|2
1636043310000|2021-11-04 16:28:30|13153.6|13141.6|13153.6|13141.6|13153.6|13141.6|13153.6|13141.6|2
1636043320000|2021-11-04 16:28:40|13154.7|13142.7|13153.5|13141.5|13154.7|13142.7|13153.5|13141.5|6
1636043330000|2021-11-04 16:28:50|13152.4|13140.4|13152.4|13140.4|13152.4|13140.4|13152.2|13140.2|0
1636043340000|2021-11-04 16:29:00|13152.2|13140.2|13152.4|13140.4|13152.4|13140.4|13152.2|13140.2|1
1636043350000|2021-11-04 16:29:10|||||||||3
1636043360000|2021-11-04 16:29:20|||||||||1
1636043380000|2021-11-04 16:29:40|13152.2|13140.2|13152.4|13140.4|13152.4|13140.4|13152.2|13140.2|2
1636043390000|2021-11-04 16:29:50|13152.5|13140.5|13152.5|13140.5|13152.5|13140.5|13152.4|13140.4|36
1636043400000|2021-11-04 16:30:00|||||||||3
1636043410000|2021-11-04 16:30:10|13152.7|13140.7|13152.5|13140.5|13152.7|13140.7|13152.5|13140.5|4
1636043420000|2021-11-04 16:30:20|13152.7|13140.7|13152.5|13140.5|13153.8|13141.8|13152.5|13140.5|7
1636043430000|2021-11-04 16:30:30|13147.9|13135.9|13147.5|13135.5|13147.9|13135.9|13147.5|13135.5|13
1636043440000|2021-11-04 16:30:40|13145|13133|13145|13133|13145|13133|13145|13133|2
1636043460000|2021-11-04 16:31:00|||||||||2
1636043470000|2021-11-04 16:31:10|13145.4|13133.4|13145|13133|13145.4|13133.4|13145|13133|17
1636043480000|2021-11-04 16:31:20|13144.7|13132.7|13144.6|13132.6|13144.9|13132.9|13144.6|13132.6|70
1636043490000|2021-11-04 16:31:30|13143.5|13131.5|13142.1|13130.1|13143.5|13131.5|13141|13129|10
1636043500000|2021-11-04 16:31:40|13142.2|13130.2|13142.1|13130.1|13142.2|13130.2|13142.1|13130.1|5
1636043510000|2021-11-04 16:31:50|||||||||6
1636043520000|2021-11-04 16:32:00|13142.2|13130.2|13142.2|13130.2|13142.2|13130.2|13142.2|13130.2|1
1636043530000|2021-11-04 16:32:10|13142.1|13130.1|13142.1|13130.1|13142.1|13130.1|13142.1|13130.1|0
1636043540000|2021-11-04 16:32:20|||||||||1
1636043550000|2021-11-04 16:32:30|13142.2|13130.2|13142.1|13130.1|13142.2|13130.2|13142.1|13130.1|1
1636043560000|2021-11-04 16:32:40|13142.3|13130.3|13142.3|13130.3|13142.3|13130.3|13142.3|13130.3|5
1636043570000|2021-11-04 16:32:50|13144.8|13132.8|13142.4|13130.4|13144.8|13132.8|13142.4|13130.4|11
1636043580000|2021-11-04 16:33:00|13139.9|13127.9|13139.9|13127.9|13139.9|13127.9|13139.9|13127.9|11
1636043590000|2021-11-04 16:33:10|13141|13129|13141|13129|13141|13129|13141|13129|13
1636043600000|2021-11-04 16:33:20|13139.9|13127.9|13139.9|13127.9|13139.9|13127.9|13139.9|13127.9|2
1636043610000|2021-11-04 16:33:30|13139.8|13127.8|13139.9|13127.9|13139.9|13127.9|13139.8|13127.8|11
1636043620000|2021-11-04 16:33:40|13141|13129|13139.9|13127.9|13141|13129|13139.9|13127.9|16
1636043630000|2021-11-04 16:33:50|13139.8|13127.8|13141|13129|13141|13129|13139.8|13127.8|16
1636043640000|2021-11-04 16:34:00|||||||||6
1636043660000|2021-11-04 16:34:20|13141.2|13129.2|13141.3|13129.3|13141.3|13129.3|13141.2|13129.2|1
1636043680000|2021-11-04 16:34:40|||||||||1
1636043690000|2021-11-04 16:34:50|13141|13129|13139.9|13127.9|13141|13129|13139.9|13127.9|1
1636043700000|2021-11-04 16:35:00|||||||||2
1636043710000|2021-11-04 16:35:10|13141.3|13129.3|13141|13129|13141.3|13129.3|13141|13129|5
1636043720000|2021-11-04 16:35:20|13139.9|13127.9|13139.9|13127.9|13139.9|13127.9|13139.9|13127.9|0
1636043730000|2021-11-04 16:35:30|||||||||1
1636043760000|2021-11-04 16:36:00|13137.4|13125.4|13137.7|13125.7|13137.7|13125.7|13137.4|13125.4|8
1636043770000|2021-11-04 16:36:10|||||||||7
1636043780000|2021-11-04 16:36:20|13137.6|13125.6|13137.7|13125.7|13137.7|13125.7|13137.6|13125.6|6
1636043790000|2021-11-04 16:36:30|13137.6|13125.6|13137.4|13125.4|13138.7|13126.7|13137.4|13125.4|19
1636043800000|2021-11-04 16:36:40|13139.8|13127.8|13139.9|13127.9|13139.9|13127.9|13139.8|13127.8|6
1636043810000|2021-11-04 16:36:50|13140.1|13128.1|13140.1|13128.1|13140.1|13128.1|13140.1|13128.1|6
1636043820000|2021-11-04 16:37:00|13142.6|13130.6|13142.6|13130.6|13142.6|13130.6|13142.6|13130.6|17
1636043840000|2021-11-04 16:37:20|13141.5|13129.5|13141.5|13129.5|13142.6|13130.6|13141.5|13129.5|18
1636043850000|2021-11-04 16:37:30|13142.6|13130.6|13142.6|13130.6|13142.6|13130.6|13142.6|13130.6|8
1636043860000|2021-11-04 16:37:40|||||||||1
1636043870000|2021-11-04 16:37:50|||||||||10
1636043880000|2021-11-04 16:38:00|13142.7|13130.7|13145.1|13133.1|13145.1|13133.1|13142.6|13130.6|26
1636043890000|2021-11-04 16:38:10|13142.9|13130.9|13145.1|13133.1|13145.1|13133.1|13142.9|13130.9|5
1636043900000|2021-11-04 16:38:20|||||||||2
1636043910000|2021-11-04 16:38:30|13145.4|13133.4|13145.2|13133.2|13145.4|13133.4|13145.2|13133.2|7
1636043930000|2021-11-04 16:38:50|13145.1|13133.1|13145.2|13133.2|13145.2|13133.2|13145.1|13133.1|1
1636043940000|2021-11-04 16:39:00|||||||||2
1636043950000|2021-11-04 16:39:10|13145.7|13133.7|13157.4|13145.4|13159.6|13147.6|13145.7|13133.7|23
1636043960000|2021-11-04 16:39:20|13157.3|13145.3|13156.2|13144.2|13157.3|13145.3|13156.2|13144.2|2
1636043970000|2021-11-04 16:39:30|13156.3|13144.3|13156.3|13144.3|13156.3|13144.3|13156.3|13144.3|0
1636043980000|2021-11-04 16:39:40|13156.2|13144.2|13156.2|13144.2|13156.2|13144.2|13156.2|13144.2|0
1636043990000|2021-11-04 16:39:50|13154.9|13142.9|13154.9|13142.9|13154.9|13142.9|13154.9|13142.9|1
1636044000000|2021-11-04 16:40:00|13155.1|13143.1|13155.1|13143.1|13155.1|13143.1|13154.9|13142.9|8
1636044020000|2021-11-04 16:40:20|13151.4|13139.4|13150.3|13138.3|13151.4|13139.4|13150.3|13138.3|9
1636044030000|2021-11-04 16:40:30|13149.2|13137.2|13150.3|13138.3|13150.3|13138.3|13149.2|13137.2|2
1636044040000|2021-11-04 16:40:40|||||||||10
1636044050000|2021-11-04 16:40:50|13149.2|13137.2|13147.8|13135.8|13150.3|13138.3|13147.8|13135.8|2
1636044060000|2021-11-04 16:41:00|13147.6|13135.6|13147.6|13135.6|13147.6|13135.6|13147.6|13135.6|1
1636044070000|2021-11-04 16:41:10|13147.8|13135.8|13147.8|13135.8|13147.8|13135.8|13147.8|13135.8|2
1636044090000|2021-11-04 16:41:30|13147.6|13135.6|13143.7|13131.7|13147.6|13135.6|13142.5|13130.5|34
1636044100000|2021-11-04 16:41:40|13144.8|13132.8|13142.5|13130.5|13144.8|13132.8|13142.5|13130.5|4
1636044120000|2021-11-04 16:42:00|13142.6|13130.6|13145|13133|13145|13133|13142.6|13130.6|11
1636044130000|2021-11-04 16:42:10|||||||||1
1636044140000|2021-11-04 16:42:20|13145.1|13133.1|13145.1|13133.1|13145.1|13133.1|13145.1|13133.1|2
1636044150000|2021-11-04 16:42:30|13145|13133|13142.8|13130.8|13145|13133|13142.8|13130.8|9
1636044160000|2021-11-04 16:42:40|||||||||1
1636044170000|2021-11-04 16:42:50|||||||||2
1636044180000|2021-11-04 16:43:00|13144|13132|13143.9|13131.9|13144|13132|13143.9|13131.9|5
1636044190000|2021-11-04 16:43:10|13142.6|13130.6|13142.6|13130.6|13142.6|13130.6|13142.6|13130.6|0
1636044200000|2021-11-04 16:43:20|||||||||6
1636044210000|2021-11-04 16:43:30|||||||||2
1636044230000|2021-11-04 16:43:50|||||||||2
1636044240000|2021-11-04 16:44:00|||||||||1
1636044250000|2021-11-04 16:44:10|||||||||6
1636044260000|2021-11-04 16:44:20|||||||||5
1636044280000|2021-11-04 16:44:40|||||||||1
1636044290000|2021-11-04 16:44:50|13145.1|13133.1|13145.1|13133.1|13145.1|13133.1|13145.1|13133.1|11
1636044300000|2021-11-04 16:45:00|13142.9|13130.9|13142.6|13130.6|13142.9|13130.9|13142.6|13130.6|5
1636044310000|2021-11-04 16:45:10|13142.5|13130.5|13142.6|13130.6|13142.6|13130.6|13142.5|13130.5|3
1636044320000|2021-11-04 16:45:20|13142.5|13130.5|13141.4|13129.4|13142.5|13130.5|13141.4|13129.4|1
1636044330000|2021-11-04 16:45:30|||||||||2
1636044350000|2021-11-04 16:45:50|13140.3|13128.3|13140.3|13128.3|13140.3|13128.3|13140.3|13128.3|2
1636044370000|2021-11-04 16:46:10|13141.4|13129.4|13141.4|13129.4|13141.4|13129.4|13141.4|13129.4|5
1636044380000|2021-11-04 16:46:20|13140.3|13128.3|13140.3|13128.3|13140.3|13128.3|13140.3|13128.3|0
1636044390000|2021-11-04 16:46:30|13140.1|13128.1|13140.3|13128.3|13140.3|13128.3|13140.1|13128.1|0
1636044400000|2021-11-04 16:46:40|||||||||2
1636044410000|2021-11-04 16:46:50|13140.4|13128.4|13140.4|13128.4|13140.4|13128.4|13140.4|13128.4|4
1636044420000|2021-11-04 16:47:00|||||||||2
1636044440000|2021-11-04 16:47:20|13140.5|13128.5|13140.5|13128.5|13140.5|13128.5|13140.5|13128.5|1
1636044450000|2021-11-04 16:47:30|||||||||6
1636044460000|2021-11-04 16:47:40|13138|13126|13137.8|13125.8|13138|13126|13137.8|13125.8|14
1636044470000|2021-11-04 16:47:50|13137.6|13125.6|13137.8|13125.8|13137.8|13125.8|13137.6|13125.6|2
1636044480000|2021-11-04 16:48:00|13135.1|13123.1|13132.8|13120.8|13135.3|13123.3|13132.8|13120.8|32
1636044490000|2021-11-04 16:48:10|||||||||5
1636044500000|2021-11-04 16:48:20|13134.1|13122.1|13134.1|13122.1|13134.1|13122.1|13134.1|13122.1|13
1636044510000|2021-11-04 16:48:30|13132.8|13120.8|13134.1|13122.1|13134.1|13122.1|13132.8|13120.8|2
1636044520000|2021-11-04 16:48:40|13135.2|13123.2|13135.2|13123.2|13135.2|13123.2|13135.2|13123.2|3
1636044530000|2021-11-04 16:48:50|13135.3|13123.3|13135.3|13123.3|13135.3|13123.3|13135.3|13123.3|1
1636044540000|2021-11-04 16:49:00|13137.7|13125.7|13142.7|13130.7|13142.7|13130.7|13137.7|13125.7|43
1636044550000|2021-11-04 16:49:10|13142.8|13130.8|13147.7|13135.7|13147.7|13135.7|13142.8|13130.8|13
1636044560000|2021-11-04 16:49:20|13145.5|13133.5|13146.4|13134.4|13147.8|13135.8|13145.3|13133.3|35
1636044570000|2021-11-04 16:49:30|13145.3|13133.3|13145.3|13133.3|13145.5|13133.5|13145.3|13133.3|0
1636044580000|2021-11-04 16:49:40|13145.2|13133.2|13145.2|13133.2|13145.2|13133.2|13145.2|13133.2|0
1636044590000|2021-11-04 16:49:50|13143|13131|13142.8|13130.8|13143|13131|13142.8|13130.8|8
1636044600000|2021-11-04 16:50:00|||||||||1
1636044610000|2021-11-04 16:50:10|13141.7|13129.7|13137.8|13125.8|13141.7|13129.7|13137.8|13125.8|34
1636044630000|2021-11-04 16:50:30|||||||||1
1636044640000|2021-11-04 16:50:40|||||||||1
1636044650000|2021-11-04 16:50:50|13138.9|13126.9|13138.9|13126.9|13138.9|13126.9|13138.9|13126.9|7
1636044660000|2021-11-04 16:51:00|13137.8|13125.8|13137.8|13125.8|13137.8|13125.8|13137.8|13125.8|1
1636044670000|2021-11-04 16:51:10|13138|13126|13137.8|13125.8|13138|13126|13137.8|13125.8|11
1636044680000|2021-11-04 16:51:20|||||||||2
1636044690000|2021-11-04 16:51:30|13138|13126|13137.8|13125.8|13138|13126|13137.8|13125.8|8
1636044700000|2021-11-04 16:51:40|13138|13126|13140.3|13128.3|13140.3|13128.3|13138|13126|10
1636044710000|2021-11-04 16:51:50|13139.2|13127.2|13138.1|13126.1|13139.2|13127.2|13138.1|13126.1|6
1636044720000|2021-11-04 16:52:00|13137|13125|13136.7|13124.7|13137|13125|13136.7|13124.7|2
1636044740000|2021-11-04 16:52:20|13136.9|13124.9|13139.2|13127.2|13139.2|13127.2|13136.9|13124.9|20
1636044750000|2021-11-04 16:52:30|13138.1|13126.1|13138.1|13126.1|13138.1|13126.1|13138.1|13126.1|0
1636044760000|2021-11-04 16:52:40|||||||||1
1636044770000|2021-11-04 16:52:50|13138|13126|13138|13126|13138|13126|13138|13126|29
1636044780000|2021-11-04 16:53:00|13140.5|13128.5|13140.3|13128.3|13140.5|13128.5|13140.3|13128.3|3
1636044810000|2021-11-04 16:53:30|||||||||1
1636044840000|2021-11-04 16:54:00|13140.5|13128.5|13140.5|13128.5|13143|13131|13139.4|13127.4|40
1636044850000|2021-11-04 16:54:10|13139.4|13127.4|13140.3|13128.3|13140.5|13128.5|13139.4|13127.4|2
1636044870000|2021-11-04 16:54:30|13140.5|13128.5|13140.5|13128.5|13140.5|13128.5|13140.3|13128.3|1
1636044890000|2021-11-04 16:54:50|||||||||1
1636044900000|2021-11-04 16:55:00|13139.2|13127.2|13139.2|13127.2|13140.3|13128.3|13139.2|13127.2|17
1636044910000|2021-11-04 16:55:10|13138|13126|13138|13126|13138|13126|13138|13126|5
1636044930000|2021-11-04 16:55:30|13138.2|13126.2|13145.7|13133.7|13145.8|13133.8|13138.2|13126.2|12
1636044940000|2021-11-04 16:55:40|13146.9|13134.9|13145.5|13133.5|13148|13136|13145.5|13133.5|9
1636044950000|2021-11-04 16:55:50|||||||||5
1636044960000|2021-11-04 16:56:00|13145.3|13133.3|13145.3|13133.3|13145.3|13133.3|13145.3|13133.3|5
1636044970000|2021-11-04 16:56:10|13145.5|13133.5|13147.8|13135.8|13147.8|13135.8|13145.5|13133.5|7
1636044980000|2021-11-04 16:56:20|13147.9|13135.9|13147.9|13135.9|13147.9|13135.9|13147.9|13135.9|2
1636045000000|2021-11-04 16:56:40|||||||||2
1636045010000|2021-11-04 16:56:50|13150.2|13138.2|13150.4|13138.4|13150.4|13138.4|13150.2|13138.2|7
1636045020000|2021-11-04 16:57:00|13150.5|13138.5|13149.1|13137.1|13150.5|13138.5|13149|13137|6
1636045030000|2021-11-04 16:57:10|13149|13137|13149.1|13137.1|13149.1|13137.1|13149|13137|0
1636045040000|2021-11-04 16:57:20|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|5
1636045050000|2021-11-04 16:57:30|13150.4|13138.4|13150.4|13138.4|13150.4|13138.4|13150.4|13138.4|3
1636045060000|2021-11-04 16:57:40|13150.5|13138.5|13150.5|13138.5|13150.5|13138.5|13150.5|13138.5|11
1636045070000|2021-11-04 16:57:50|13150.4|13138.4|13150.4|13138.4|13150.5|13138.5|13150.4|13138.4|7
1636045080000|2021-11-04 16:58:00|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|1
1636045090000|2021-11-04 16:58:10|13147.9|13135.9|13147.9|13135.9|13147.9|13135.9|13147.9|13135.9|12
1636045110000|2021-11-04 16:58:30|||||||||1
1636045120000|2021-11-04 16:58:40|||||||||7
1636045130000|2021-11-04 16:58:50|13149.1|13137.1|13149.1|13137.1|13149.3|13137.3|13149.1|13137.1|4
1636045140000|2021-11-04 16:59:00|||||||||1
1636045150000|2021-11-04 16:59:10|13150.4|13138.4|13148.2|13136.2|13150.4|13138.4|13148|13136|6
1636045160000|2021-11-04 16:59:20|13148|13136|13148|13136|13148.2|13136.2|13148|13136|0
1636045180000|2021-11-04 16:59:40|13145.5|13133.5|13146.6|13134.6|13146.6|13134.6|13145.5|13133.5|17
1636045190000|2021-11-04 16:59:50|13147.7|13135.7|13147.9|13135.9|13147.9|13135.9|13147.7|13135.7|1
1636045200000|2021-11-04 17:00:00|13148|13136|13147.9|13135.9|13148|13136|13147.9|13135.9|7
1636045210000|2021-11-04 17:00:10|13147.7|13135.7|13145.5|13133.5|13150.4|13138.4|13145.5|13133.5|19
1636045220000|2021-11-04 17:00:20|13144.4|13132.4|13144.3|13132.3|13144.4|13132.4|13144.3|13132.3|24
1636045230000|2021-11-04 17:00:30|13145.4|13133.4|13145.4|13133.4|13145.5|13133.5|13145.4|13133.4|2
1636045240000|2021-11-04 17:00:40|13145.5|13133.5|13145.5|13133.5|13145.5|13133.5|13145.2|13133.2|2
1636045250000|2021-11-04 17:00:50|13145.4|13133.4|13145.4|13133.4|13145.7|13133.7|13145.4|13133.4|4
1636045260000|2021-11-04 17:01:00|13145.7|13133.7|13145.5|13133.5|13145.7|13133.7|13145.5|13133.5|1
1636045270000|2021-11-04 17:01:10|13145.4|13133.4|13145.5|13133.5|13145.5|13133.5|13145.4|13133.4|0
1636045300000|2021-11-04 17:01:40|13145.4|13133.4|13144.3|13132.3|13145.4|13133.4|13144.3|13132.3|8
1636045320000|2021-11-04 17:02:00|13144.4|13132.4|13145.5|13133.5|13145.5|13133.5|13144.4|13132.4|0
1636045330000|2021-11-04 17:02:10|||||||||1
1636045340000|2021-11-04 17:02:20|||||||||1
1636045350000|2021-11-04 17:02:30|13150.5|13138.5|13150.5|13138.5|13150.5|13138.5|13150.4|13138.4|21
1636045370000|2021-11-04 17:02:50|13152.9|13140.9|13152.9|13140.9|13152.9|13140.9|13152.9|13140.9|3
1636045380000|2021-11-04 17:03:00|||||||||1
1636045400000|2021-11-04 17:03:20|13152.7|13140.7|13152.7|13140.7|13152.7|13140.7|13152.7|13140.7|1
1636045410000|2021-11-04 17:03:30|13154|13142|13154|13142|13155.2|13143.2|13154|13142|12
1636045420000|2021-11-04 17:03:40|13155.2|13143.2|13155.2|13143.2|13155.2|13143.2|13155.2|13143.2|0
1636045440000|2021-11-04 17:04:00|13150.2|13138.2|13149|13137|13150.2|13138.2|13147.9|13135.9|46
1636045450000|2021-11-04 17:04:10|13147.9|13135.9|13149|13137|13150.2|13138.2|13147.9|13135.9|5
1636045460000|2021-11-04 17:04:20|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|0
1636045470000|2021-11-04 17:04:30|13150.1|13138.1|13149|13137|13150.2|13138.2|13149|13137|8
1636045490000|2021-11-04 17:04:50|13150.1|13138.1|13150.2|13138.2|13150.2|13138.2|13150.1|13138.1|0
1636045510000|2021-11-04 17:05:10|13147.7|13135.7|13147.9|13135.9|13147.9|13135.9|13147.7|13135.7|2
1636045520000|2021-11-04 17:05:20|13147.7|13135.7|13149|13137|13149|13137|13146.5|13134.5|24
1636045530000|2021-11-04 17:05:30|13145.4|13133.4|13144.3|13132.3|13145.6|13133.6|13144.3|13132.3|23
1636045540000|2021-11-04 17:05:40|13145.4|13133.4|13144.3|13132.3|13145.4|13133.4|13144.3|13132.3|1
1636045550000|2021-11-04 17:05:50|13144.2|13132.2|13144.2|13132.2|13144.2|13132.2|13144.2|13132.2|0
1636045560000|2021-11-04 17:06:00|13145.3|13133.3|13145.3|13133.3|13145.3|13133.3|13145.3|13133.3|1
1636045570000|2021-11-04 17:06:10|13144.3|13132.3|13144.3|13132.3|13144.3|13132.3|13144.3|13132.3|11
1636045580000|2021-11-04 17:06:20|13145.4|13133.4|13145.4|13133.4|13145.4|13133.4|13145.4|13133.4|0
1636045590000|2021-11-04 17:06:30|13145.6|13133.6|13145.7|13133.7|13145.7|13133.7|13145.6|13133.6|0
1636045600000|2021-11-04 17:06:40|||||||||3
1636045610000|2021-11-04 17:06:50|13145.6|13133.6|13145.6|13133.6|13145.6|13133.6|13145.6|13133.6|0
1636045650000|2021-11-04 17:07:30|||||||||1
1636045660000|2021-11-04 17:07:40|13146.8|13134.8|13145.7|13133.7|13147.9|13135.9|13145.7|13133.7|20
1636045670000|2021-11-04 17:07:50|13145.6|13133.6|13145.6|13133.6|13145.7|13133.7|13145.6|13133.6|1
1636045700000|2021-11-04 17:08:20|||||||||17
1636045710000|2021-11-04 17:08:30|||||||||2
1636045720000|2021-11-04 17:08:40|13146.7|13134.7|13146.8|13134.8|13147.9|13135.9|13146.7|13134.7|9
1636045740000|2021-11-04 17:09:00|13145.6|13133.6|13145.4|13133.4|13145.6|13133.6|13145.4|13133.4|2
1636045750000|2021-11-04 17:09:10|13145.3|13133.3|13145.3|13133.3|13145.3|13133.3|13145.3|13133.3|2
1636045760000|2021-11-04 17:09:20|||||||||1
1636045780000|2021-11-04 17:09:40|13145.4|13133.4|13145.4|13133.4|13145.4|13133.4|13145.4|13133.4|0
1636045790000|2021-11-04 17:09:50|||||||||2
1636045800000|2021-11-04 17:10:00|13147.9|13135.9|13148.1|13136.1|13150.6|13138.6|13147.9|13135.9|11
1636045810000|2021-11-04 17:10:10|13146.8|13134.8|13145.4|13133.4|13146.8|13134.8|13145.4|13133.4|3
1636045820000|2021-11-04 17:10:20|13143.2|13131.2|13145.4|13133.4|13145.4|13133.4|13143.2|13131.2|2
1636045830000|2021-11-04 17:10:30|13145.6|13133.6|13145.4|13133.4|13145.6|13133.6|13145.4|13133.4|4
1636045840000|2021-11-04 17:10:40|13145.6|13133.6|13145.6|13133.6|13145.6|13133.6|13145.6|13133.6|0
1636045850000|2021-11-04 17:10:50|13146.8|13134.8|13146.8|13134.8|13147.9|13135.9|13146.8|13134.8|4
1636045860000|2021-11-04 17:11:00|13148.1|13136.1|13146.8|13134.8|13148.1|13136.1|13146.8|13134.8|3
1636045870000|2021-11-04 17:11:10|13146.7|13134.7|13145.6|13133.6|13146.7|13134.7|13145.6|13133.6|0
1636045880000|2021-11-04 17:11:20|||||||||1
1636045920000|2021-11-04 17:12:00|||||||||2
1636045940000|2021-11-04 17:12:20|||||||||1
1636045970000|2021-11-04 17:12:50|13147.9|13135.9|13148.1|13136.1|13148.3|13136.3|13147.9|13135.9|30
1636045990000|2021-11-04 17:13:10|13147.9|13135.9|13147.9|13135.9|13147.9|13135.9|13147.9|13135.9|1
1636046000000|2021-11-04 17:13:20|13146.7|13134.7|13145.5|13133.5|13146.7|13134.7|13145.5|13133.5|8
1636046010000|2021-11-04 17:13:30|13145.6|13133.6|13146.7|13134.7|13146.7|13134.7|13145.5|13133.5|1
1636046020000|2021-11-04 17:13:40|13146.5|13134.5|13150.3|13138.3|13150.3|13138.3|13146.5|13134.5|23
1636046040000|2021-11-04 17:14:00|13150.1|13138.1|13150.3|13138.3|13150.3|13138.3|13150|13138|0
1636046060000|2021-11-04 17:14:20|13151.7|13139.7|13152.8|13140.8|13152.8|13140.8|13151.7|13139.7|15
1636046070000|2021-11-04 17:14:30|13155.3|13143.3|13155.3|13143.3|13155.3|13143.3|13155.3|13143.3|13
1636046080000|2021-11-04 17:14:40|||||||||3
1636046100000|2021-11-04 17:15:00|13152.8|13140.8|13152.8|13140.8|13153|13141|13152.8|13140.8|7
1636046110000|2021-11-04 17:15:10|13151.7|13139.7|13150.3|13138.3|13151.7|13139.7|13150.3|13138.3|6
1636046120000|2021-11-04 17:15:20|13149.1|13137.1|13149.2|13137.2|13149.4|13137.4|13148|13136|2
1636046130000|2021-11-04 17:15:30|13150.5|13138.5|13150.5|13138.5|13150.5|13138.5|13150.5|13138.5|0
1636046140000|2021-11-04 17:15:40|||||||||1
1636046150000|2021-11-04 17:15:50|13150.3|13138.3|13150.3|13138.3|13150.3|13138.3|13150.3|13138.3|1
1636046160000|2021-11-04 17:16:00|13149.1|13137.1|13149.1|13137.1|13149.1|13137.1|13149.1|13137.1|2
1636046170000|2021-11-04 17:16:10|13148|13136|13145.5|13133.5|13148|13136|13145.5|13133.5|4
1636046180000|2021-11-04 17:16:20|||||||||6
1636046190000|2021-11-04 17:16:30|13147.7|13135.7|13148|13136|13150.3|13138.3|13147.7|13135.7|16
1636046210000|2021-11-04 17:16:50|13148.1|13136.1|13148|13136|13148.1|13136.1|13148|13136|3
1636046220000|2021-11-04 17:17:00|13148.1|13136.1|13148|13136|13148.1|13136.1|13148|13136|0
1636046240000|2021-11-04 17:17:20|13148.1|13136.1|13148|13136|13148.1|13136.1|13148|13136|2
1636046250000|2021-11-04 17:17:30|13148.1|13136.1|13148.1|13136.1|13148.1|13136.1|13148.1|13136.1|0
1636046260000|2021-11-04 17:17:40|13149.4|13137.4|13150.5|13138.5|13150.5|13138.5|13149.4|13137.4|2
1636046280000|2021-11-04 17:18:00|||||||||1
1636046290000|2021-11-04 17:18:10|13150.6|13138.6|13150.5|13138.5|13150.6|13138.6|13150.5|13138.5|3
1636046300000|2021-11-04 17:18:20|13150.3|13138.3|13148|13136|13150.3|13138.3|13148|13136|17
1636046310000|2021-11-04 17:18:30|13148.3|13136.3|13148.3|13136.3|13148.3|13136.3|13148.3|13136.3|7
1636046330000|2021-11-04 17:18:50|13148|13136|13148|13136|13148|13136|13148|13136|0
1636046360000|2021-11-04 17:19:20|13148.1|13136.1|13148|13136|13148.1|13136.1|13148|13136|3
1636046370000|2021-11-04 17:19:30|||||||||2
1636046380000|2021-11-04 17:19:40|13147.8|13135.8|13147.8|13135.8|13147.8|13135.8|13147.8|13135.8|0
1636046390000|2021-11-04 17:19:50|||||||||1
1636046420000|2021-11-04 17:20:20|13145.5|13133.5|13145.5|13133.5|13146.6|13134.6|13145.5|13133.5|14
1636046430000|2021-11-04 17:20:30|13145.6|13133.6|13145.6|13133.6|13145.6|13133.6|13145.6|13133.6|1
1636046440000|2021-11-04 17:20:40|||||||||12
1636046460000|2021-11-04 17:21:00|||||||||1
1636046470000|2021-11-04 17:21:10|13148.1|13136.1|13150.7|13138.7|13150.7|13138.7|13148.1|13136.1|34
1636046490000|2021-11-04 17:21:30|13153.2|13141.2|13153.2|13141.2|13153.2|13141.2|13153.2|13141.2|16
1636046500000|2021-11-04 17:21:40|||||||||3
1636046520000|2021-11-04 17:22:00|||||||||16
1636046530000|2021-11-04 17:22:10|||||||||2
1636046540000|2021-11-04 17:22:20|13150.7|13138.7|13146.9|13134.9|13150.7|13138.7|13146.9|13134.9|18
1636046560000|2021-11-04 17:22:40|13147.1|13135.1|13147.1|13135.1|13147.1|13135.1|13147.1|13135.1|1
1636046570000|2021-11-04 17:22:50|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|13146.9|13134.9|0
1636046590000|2021-11-04 17:23:10|||||||||1
1636046600000|2021-11-04 17:23:20|||||||||1
1636046610000|2021-11-04 17:23:30|13147.1|13135.1|13148.3|13136.3|13149.6|13137.6|13147.1|13135.1|3
1636046630000|2021-11-04 17:23:50|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|13148.2|13136.2|1
1636046640000|2021-11-04 17:24:00|13148.3|13136.3|13148.3|13136.3|13148.3|13136.3|13148.3|13136.3|3
1636046650000|2021-11-04 17:24:10|||||||||1
1636046670000|2021-11-04 17:24:30|||||||||1
1636046680000|2021-11-04 17:24:40|13147.1|13135.1|13145.8|13133.8|13147.1|13135.1|13145.8|13133.8|11
1636046690000|2021-11-04 17:24:50|13145.7|13133.7|13145.8|13133.8|13145.8|13133.8|13145.7|13133.7|4
1636046700000|2021-11-04 17:25:00|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|0
1636046710000|2021-11-04 17:25:10|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|13143.5|13131.5|13
1636046730000|2021-11-04 17:25:30|||||||||12
1636046740000|2021-11-04 17:25:40|||||||||2
1636046770000|2021-11-04 17:26:10|||||||||1
1636046780000|2021-11-04 17:26:20|13146|13134|13146|13134|13146|13134|13146|13134|8
1636046790000|2021-11-04 17:26:30|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|10
1636046810000|2021-11-04 17:26:50|||||||||1
1636046820000|2021-11-04 17:27:00|13145.8|13133.8|13145.7|13133.7|13146|13134|13145.7|13133.7|7
1636046830000|2021-11-04 17:27:10|||||||||1
1636046840000|2021-11-04 17:27:20|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|13145.7|13133.7|4
1636046850000|2021-11-04 17:27:30|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|1
1636046870000|2021-11-04 17:27:50|||||||||2
1636046880000|2021-11-04 17:28:00|13145.4|13133.4|13143.3|13131.3|13145.4|13133.4|13140.8|13128.8|60
1636046890000|2021-11-04 17:28:10|13143.5|13131.5|13143.3|13131.3|13143.5|13131.5|13143.3|13131.3|1
1636046910000|2021-11-04 17:28:30|13143.5|13131.5|13143.5|13131.5|13143.5|13131.5|13143.5|13131.5|6
1636046920000|2021-11-04 17:28:40|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|4
1636046930000|2021-11-04 17:28:50|13143.5|13131.5|13144.6|13132.6|13144.6|13132.6|13143.5|13131.5|6
1636046940000|2021-11-04 17:29:00|13146|13134|13145.8|13133.8|13146|13134|13145.8|13133.8|0
1636046950000|2021-11-04 17:29:10|13146|13134|13146|13134|13146|13134|13146|13134|1
1636046980000|2021-11-04 17:29:40|13141|13129|13140.9|13128.9|13141|13129|13140.9|13128.9|23
1636046990000|2021-11-04 17:29:50|13140.7|13128.7|13140.7|13128.7|13140.7|13128.7|13140.5|13128.5|42
1636047000000|2021-11-04 17:30:00|13139.3|13127.3|13140.7|13128.7|13140.7|13128.7|13138.2|13126.2|52
1636047030000|2021-11-04 17:30:30|13139.6|13127.6|13138.5|13126.5|13139.6|13127.6|13138.4|13126.4|7
1636047040000|2021-11-04 17:30:40|13140.7|13128.7|13140.9|13128.9|13141|13129|13140.7|13128.7|4
1636047100000|2021-11-04 17:31:40|13140.7|13128.7|13140.7|13128.7|13140.7|13128.7|13140.7|13128.7|2
1636047110000|2021-11-04 17:31:50|13138.2|13126.2|13138.5|13126.5|13138.5|13126.5|13138.2|13126.2|23
1636047130000|2021-11-04 17:32:10|||||||||1
1636047140000|2021-11-04 17:32:20|13136|13124|13136|13124|13138.2|13126.2|13136|13124|54
1636047150000|2021-11-04 17:32:30|13138.2|13126.2|13138.2|13126.2|13138.2|13126.2|13137.1|13125.1|41
1636047160000|2021-11-04 17:32:40|||||||||1
1636047170000|2021-11-04 17:32:50|||||||||3
1636047180000|2021-11-04 17:33:00|13140.6|13128.6|13135.7|13123.7|13140.7|13128.7|13135.7|13123.7|24
1636047190000|2021-11-04 17:33:10|||||||||8
1636047200000|2021-11-04 17:33:20|13133.2|13121.2|13132.9|13120.9|13133.2|13121.2|13132.9|13120.9|134
1636047210000|2021-11-04 17:33:30|13133.1|13121.1|13130.6|13118.6|13133.1|13121.1|13130.6|13118.6|30
1636047220000|2021-11-04 17:33:40|13130.7|13118.7|13133.1|13121.1|13133.2|13121.2|13130.7|13118.7|4
1636047230000|2021-11-04 17:33:50|13133.2|13121.2|13133.1|13121.1|13133.2|13121.2|13133.1|13121.1|1
1636047240000|2021-11-04 17:34:00|13132.9|13120.9|13132.9|13120.9|13132.9|13120.9|13132.9|13120.9|5
1636047250000|2021-11-04 17:34:10|13133.1|13121.1|13133.1|13121.1|13133.1|13121.1|13132.9|13120.9|2
1636047260000|2021-11-04 17:34:20|13130.7|13118.7|13133.1|13121.1|13133.1|13121.1|13130.7|13118.7|9
1636047270000|2021-11-04 17:34:30|13133.2|13121.2|13130.7|13118.7|13133.2|13121.2|13130.7|13118.7|11
1636047280000|2021-11-04 17:34:40|||||||||10
1636047290000|2021-11-04 17:34:50|13133.1|13121.1|13133.2|13121.2|13133.2|13121.2|13133.1|13121.1|8
1636047300000|2021-11-04 17:35:00|13133.1|13121.1|13132|13120|13133.1|13121.1|13132|13120|8
1636047310000|2021-11-04 17:35:10|13133.1|13121.1|13133.1|13121.1|13133.1|13121.1|13133.1|13121.1|0
1636047320000|2021-11-04 17:35:20|||||||||1
1636047330000|2021-11-04 17:35:30|13133.2|13121.2|13130.9|13118.9|13133.2|13121.2|13130.9|13118.9|13
1636047340000|2021-11-04 17:35:40|13130.7|13118.7|13130.7|13118.7|13130.7|13118.7|13130.7|13118.7|0
1636047350000|2021-11-04 17:35:50|13128.2|13116.2|13128.2|13116.2|13129.5|13117.5|13128.2|13116.2|68
1636047360000|2021-11-04 17:36:00|13129.3|13117.3|13130.4|13118.4|13130.4|13118.4|13128.2|13116.2|8
1636047370000|2021-11-04 17:36:10|13130.6|13118.6|13130.4|13118.4|13130.6|13118.6|13130.4|13118.4|13
1636047380000|2021-11-04 17:36:20|13130.6|13118.6|13130.6|13118.6|13130.7|13118.7|13130.4|13118.4|17
1636047390000|2021-11-04 17:36:30|||||||||2
1636047400000|2021-11-04 17:36:40|13130.4|13118.4|13130.6|13118.6|13130.6|13118.6|13130.4|13118.4|9
1636047410000|2021-11-04 17:36:50|13130.4|13118.4|13130.6|13118.6|13131.7|13119.7|13130.4|13118.4|12
1636047420000|2021-11-04 17:37:00|13132.9|13120.9|13130.6|13118.6|13132.9|13120.9|13130.4|13118.4|16
1636047430000|2021-11-04 17:37:10|13131.7|13119.7|13131.7|13119.7|13131.7|13119.7|13130.4|13118.4|11
1636047440000|2021-11-04 17:37:20|13130.6|13118.6|13130.6|13118.6|13130.6|13118.6|13130.4|13118.4|6
1636047450000|2021-11-04 17:37:30|13130.4|13118.4|13130.4|13118.4|13130.4|13118.4|13130.4|13118.4|2
1636047470000|2021-11-04 17:37:50|13130.6|13118.6|13130.6|13118.6|13130.6|13118.6|13130.6|13118.6|1
1636047480000|2021-11-04 17:38:00|13130.4|13118.4|13130.4|13118.4|13130.4|13118.4|13130.4|13118.4|4
1636047490000|2021-11-04 17:38:10|13130.6|13118.6|13130.4|13118.4|13130.6|13118.6|13130.4|13118.4|0
1636047500000|2021-11-04 17:38:20|||||||||1
1636047510000|2021-11-04 17:38:30|||||||||5
1636047520000|2021-11-04 17:38:40|||||||||3
1636047530000|2021-11-04 17:38:50|13130.6|13118.6|13130.6|13118.6|13130.6|13118.6|13130.6|13118.6|3
1636047540000|2021-11-04 17:39:00|13130.4|13118.4|13130.6|13118.6|13130.6|13118.6|13130.4|13118.4|7
1636047550000|2021-11-04 17:39:10|13130.4|13118.4|13130.6|13118.6|13132.9|13120.9|13130.4|13118.4|56
1636047560000|2021-11-04 17:39:20|13130.4|13118.4|13130.4|13118.4|13130.4|13118.4|13130.4|13118.4|3
1636047570000|2021-11-04 17:39:30|13128.1|13116.1|13128|13116|13128.1|13116.1|13127.9|13115.9|47
1636047580000|2021-11-04 17:39:40|||||||||10
1636047590000|2021-11-04 17:39:50|||||||||7
1636047600000|2021-11-04 17:40:00|||||||||1
1636047610000|2021-11-04 17:40:10|||||||||16
1636047620000|2021-11-04 17:40:20|13127.8|13115.8|13127.6|13115.6|13127.8|13115.8|13127.6|13115.6|12
1636047630000|2021-11-04 17:40:30|13127.8|13115.8|13127.8|13115.8|13128|13116|13127.8|13115.8|0
1636047640000|2021-11-04 17:40:40|13130|13118|13130|13118|13130|13118|13130|13118|27
1636047650000|2021-11-04 17:40:50|13130.1|13118.1|13131.2|13119.2|13131.2|13119.2|13130|13118|25
1636047660000|2021-11-04 17:41:00|13132.3|13120.3|13130|13118|13132.3|13120.3|13130|13118|4
1636047670000|2021-11-04 17:41:10|13130.2|13118.2|13130.2|13118.2|13130.2|13118.2|13130.2|13118.2|9
1636047680000|2021-11-04 17:41:20|||||||||1
1636047700000|2021-11-04 17:41:40|13132.5|13120.5|13130.2|13118.2|13132.5|13120.5|13130|13118|38
1636047710000|2021-11-04 17:41:50|13129.8|13117.8|13130|13118|13130|13118|13129.8|13117.8|22
1636047720000|2021-11-04 17:42:00|13130.2|13118.2|13132.3|13120.3|13132.3|13120.3|13130|13118|11
1636047730000|2021-11-04 17:42:10|||||||||8
1636047740000|2021-11-04 17:42:20|||||||||1
1636047750000|2021-11-04 17:42:30|13132.4|13120.4|13132.4|13120.4|13132.4|13120.4|13132.4|13120.4|10
1636047760000|2021-11-04 17:42:40|||||||||10
1636047780000|2021-11-04 17:43:00|13133.4|13121.4|13132.2|13120.2|13133.4|13121.4|13132.2|13120.2|23
1636047800000|2021-11-04 17:43:20|||||||||2
1636047810000|2021-11-04 17:43:30|13129.7|13117.7|13128.5|13116.5|13129.7|13117.7|13127.4|13115.4|24
1636047820000|2021-11-04 17:43:40|13129.5|13117.5|13129.5|13117.5|13129.5|13117.5|13129.5|13117.5|0
1636047830000|2021-11-04 17:43:50|13128.5|13116.5|13129.5|13117.5|13129.5|13117.5|13128.5|13116.5|11
1636047840000|2021-11-04 17:44:00|13129.6|13117.6|13129.6|13117.6|13129.6|13117.6|13128.5|13116.5|2
1636047850000|2021-11-04 17:44:10|13128.5|13116.5|13129.6|13117.6|13129.6|13117.6|13128.5|13116.5|0
1636047860000|2021-11-04 17:44:20|||||||||1
1636047870000|2021-11-04 17:44:30|13129.7|13117.7|13128.5|13116.5|13132.1|13120.1|13127.4|13115.4|7
1636047880000|2021-11-04 17:44:40|13129.6|13117.6|13129.6|13117.6|13129.6|13117.6|13129.6|13117.6|1
1636047890000|2021-11-04 17:44:50|13129.7|13117.7|13129.7|13117.7|13129.7|13117.7|13129.7|13117.7|5
1636047900000|2021-11-04 17:45:00|13129.9|13117.9|13129.7|13117.7|13129.9|13117.9|13129.7|13117.7|1
1636047910000|2021-11-04 17:45:10|13129.9|13117.9|13130.8|13118.8|13132.1|13120.1|13129.9|13117.9|20
1636047920000|2021-11-04 17:45:20|13129.7|13117.7|13128.6|13116.6|13129.7|13117.7|13128.6|13116.6|18
1636047930000|2021-11-04 17:45:30|13129.7|13117.7|13128.6|13116.6|13129.7|13117.7|13127.4|13115.4|3
1636047940000|2021-11-04 17:45:40|13127.4|13115.4|13129.9|13117.9|13129.9|13117.9|13127.4|13115.4|5
1636047950000|2021-11-04 17:45:50|13128.5|13116.5|13128.6|13116.6|13128.6|13116.6|13128.5|13116.5|2
1636047960000|2021-11-04 17:46:00|13128.5|13116.5|13129.6|13117.6|13129.6|13117.6|13127.4|13115.4|1
1636047970000|2021-11-04 17:46:10|||||||||7
1636047980000|2021-11-04 17:46:20|13129.4|13117.4|13129.4|13117.4|13129.6|13117.6|13129.3|13117.3|14
1636047990000|2021-11-04 17:46:30|13131.8|13119.8|13131.8|13119.8|13131.8|13119.8|13131.6|13119.6|9
1636048000000|2021-11-04 17:46:40|13131.6|13119.6|13130.5|13118.5|13131.6|13119.6|13130.5|13118.5|7
1636048010000|2021-11-04 17:46:50|13130.7|13118.7|13131.8|13119.8|13131.8|13119.8|13130.7|13118.7|13
1636048020000|2021-11-04 17:47:00|13132.9|13120.9|13131.8|13119.8|13132.9|13120.9|13131.8|13119.8|14
1636048030000|2021-11-04 17:47:10|||||||||2
1636048040000|2021-11-04 17:47:20|||||||||1
1636048050000|2021-11-04 17:47:30|13134.1|13122.1|13134.3|13122.3|13134.3|13122.3|13134.1|13122.1|4
1636048090000|2021-11-04 17:48:10|13134.1|13122.1|13131.8|13119.8|13134.1|13122.1|13131.8|13119.8|11
1636048100000|2021-11-04 17:48:20|||||||||2
1636048110000|2021-11-04 17:48:30|||||||||1
1636048130000|2021-11-04 17:48:50|13132.9|13120.9|13131.8|13119.8|13132.9|13120.9|13131.8|13119.8|3
1636048140000|2021-11-04 17:49:00|13131.6|13119.6|13131.6|13119.6|13131.8|13119.8|13131.6|13119.6|1
1636048150000|2021-11-04 17:49:10|13131.8|13119.8|13131.8|13119.8|13131.8|13119.8|13131.8|13119.8|0
1636048160000|2021-11-04 17:49:20|13134.3|13122.3|13134.3|13122.3|13134.3|13122.3|13134.3|13122.3|44
1636048170000|2021-11-04 17:49:30|13136.5|13124.5|13136.3|13124.3|13136.5|13124.5|13136.3|13124.3|23
1636048190000|2021-11-04 17:49:50|13136.5|13124.5|13136.5|13124.5|13136.5|13124.5|13136.5|13124.5|3
1636048200000|2021-11-04 17:50:00|13137.6|13125.6|13138.7|13126.7|13138.7|13126.7|13136.5|13124.5|5
1636048220000|2021-11-04 17:50:20|13137.6|13125.6|13136.5|13124.5|13137.6|13125.6|13136.5|13124.5|28
1636048230000|2021-11-04 17:50:30|13134|13122|13134|13122|13134|13122|13134|13122|2
1636048240000|2021-11-04 17:50:40|13135.2|13123.2|13135.2|13123.2|13135.2|13123.2|13135.2|13123.2|2
1636048250000|2021-11-04 17:50:50|13136.3|13124.3|13136.5|13124.5|13136.5|13124.5|13136.3|13124.3|0
1636048260000|2021-11-04 17:51:00|13136.3|13124.3|13134|13122|13136.3|13124.3|13134|13122|5
1636048270000|2021-11-04 17:51:10|||||||||2
1636048280000|2021-11-04 17:51:20|||||||||1
1636048290000|2021-11-04 17:51:30|||||||||4
1636048300000|2021-11-04 17:51:40|13132.7|13120.7|13132.7|13120.7|13132.7|13120.7|13132.7|13120.7|10
1636048320000|2021-11-04 17:52:00|13133.8|13121.8|13136.3|13124.3|13136.5|13124.5|13133.8|13121.8|26
1636048330000|2021-11-04 17:52:10|13136.5|13124.5|13138.7|13126.7|13138.7|13126.7|13136.5|13124.5|11
1636048340000|2021-11-04 17:52:20|||||||||2
1636048350000|2021-11-04 17:52:30|||||||||1
1636048360000|2021-11-04 17:52:40|||||||||5
1636048370000|2021-11-04 17:52:50|13140.9|13128.9|13138.7|13126.7|13140.9|13128.9|13138.7|13126.7|27
1636048380000|2021-11-04 17:53:00|13139.9|13127.9|13143.4|13131.4|13143.4|13131.4|13139.8|13127.8|6
1636048390000|2021-11-04 17:53:10|13143.5|13131.5|13143.5|13131.5|13143.7|13131.7|13143.5|13131.5|4
1636048400000|2021-11-04 17:53:20|13143.4|13131.4|13143.7|13131.7|13143.7|13131.7|13143.4|13131.4|3
1636048410000|2021-11-04 17:53:30|||||||||6
1636048420000|2021-11-04 17:53:40|13146.2|13134.2|13146|13134|13146.2|13134.2|13146|13134|12
1636048430000|2021-11-04 17:53:50|13143.7|13131.7|13143.7|13131.7|13143.7|13131.7|13143.7|13131.7|3
1636048440000|2021-11-04 17:54:00|||||||||5
1636048450000|2021-11-04 17:54:10|||||||||13
1636048460000|2021-11-04 17:54:20|13142.4|13130.4|13142.6|13130.6|13142.6|13130.6|13141.2|13129.2|13
1636048470000|2021-11-04 17:54:30|13142.4|13130.4|13141.3|13129.3|13142.4|13130.4|13141.2|13129.2|0
1636048480000|2021-11-04 17:54:40|13141.2|13129.2|13141.2|13129.2|13141.2|13129.2|13141.2|13129.2|5
1636048490000|2021-11-04 17:54:50|13141.3|13129.3|13141.3|13129.3|13141.3|13129.3|13141.3|13129.3|1
1636048500000|2021-11-04 17:55:00|13141.2|13129.2|13142.4|13130.4|13142.6|13130.6|13141.2|13129.2|10
1636048510000|2021-11-04 17:55:10|13143.7|13131.7|13143.7|13131.7|13143.7|13131.7|13143.5|13131.5|0
1636048520000|2021-11-04 17:55:20|13144.9|13132.9|13144|13132|13148.7|13136.7|13143.8|13131.8|51
1636048530000|2021-11-04 17:55:30|13146.3|13134.3|13144|13132|13146.5|13134.5|13144|13132|12
1636048540000|2021-11-04 17:55:40|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|19
1636048550000|2021-11-04 17:55:50|13146.3|13134.3|13147.8|13135.8|13147.8|13135.8|13146.3|13134.3|10
1636048560000|2021-11-04 17:56:00|13148.8|13136.8|13146.5|13134.5|13148.8|13136.8|13146.3|13134.3|4
1636048570000|2021-11-04 17:56:10|13146.8|13134.8|13149|13137|13149|13137|13146.8|13134.8|2
1636048580000|2021-11-04 17:56:20|13151.5|13139.5|13151.5|13139.5|13151.5|13139.5|13151.5|13139.5|1
1636048590000|2021-11-04 17:56:30|13149|13137|13146.5|13134.5|13149|13137|13146.5|13134.5|15
1636048600000|2021-11-04 17:56:40|13145.3|13133.3|13144.2|13132.2|13145.3|13133.3|13144|13132|3
1636048610000|2021-11-04 17:56:50|13145.4|13133.4|13146.5|13134.5|13146.5|13134.5|13145.4|13133.4|16
1636048620000|2021-11-04 17:57:00|13146.8|13134.8|13146.7|13134.7|13146.8|13134.8|13146.7|13134.7|13
1636048640000|2021-11-04 17:57:20|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|13146.5|13134.5|19
1636048650000|2021-11-04 17:57:30|13146.8|13134.8|13146.8|13134.8|13146.8|13134.8|13146.8|13134.8|10
1636048660000|2021-11-04 17:57:40|13146.7|13134.7|13146.5|13134.5|13146.7|13134.7|13146.5|13134.5|8
1636048670000|2021-11-04 17:57:50|13146.8|13134.8|13146.8|13134.8|13146.8|13134.8|13146.8|13134.8|8
1636048680000|2021-11-04 17:58:00|13146.7|13134.7|13146.7|13134.7|13146.7|13134.7|13146.7|13134.7|25
1636048690000|2021-11-04 17:58:10|13146.5|13134.5|13145.6|13133.6|13146.7|13134.7|13145.6|13133.6|11
1636048700000|2021-11-04 17:58:20|13144.2|13132.2|13141.7|13129.7|13144.2|13132.2|13141.7|13129.7|13
1636048710000|2021-11-04 17:58:30|13141.5|13129.5|13139.3|13127.3|13141.5|13129.5|13139.2|13127.2|6
1636048720000|2021-11-04 17:58:40|13139.2|13127.2|13139.3|13127.3|13141.7|13129.7|13139.2|13127.2|37
1636048730000|2021-11-04 17:58:50|13136.8|13124.8|13139.3|13127.3|13139.3|13127.3|13136.8|13124.8|10
1636048740000|2021-11-04 17:59:00|13141.5|13129.5|13139.2|13127.2|13141.5|13129.5|13137|13125|53
1636048750000|2021-11-04 17:59:10|13139|13127|13136.7|13124.7|13139.2|13127.2|13136.7|13124.7|29
1636048760000|2021-11-04 17:59:20|13136.5|13124.5|13136.7|13124.7|13137.9|13125.9|13136.5|13124.5|38
1636048770000|2021-11-04 17:59:30|13136.5|13124.5|13136.5|13124.5|13139.2|13127.2|13134.3|13122.3|100
1636048780000|2021-11-04 17:59:40|13136.7|13124.7|13131.5|13119.5|13136.8|13124.8|13131.2|13119.2|92
1636048790000|2021-11-04 17:59:50|13134|13122|13131.8|13119.8|13134|13122|13131.7|13119.7|170
1636048800000|2021-11-04 18:00:00|13132.9|13120.9|13129.3|13117.3|13132.9|13120.9|13129.3|13117.3|34
1636048810000|2021-11-04 18:00:10|13131.5|13119.5|13130.1|13118.1|13131.5|13119.5|13129|13117|86
1636048820000|2021-11-04 18:00:20|13128.7|13116.7|13128.9|13116.9|13128.9|13116.9|13126.5|13114.5|35
1636048830000|2021-11-04 18:00:30|13129|13117|13128.7|13116.7|13129|13117|13127.6|13115.6|6
1636048840000|2021-11-04 18:00:40|13127.6|13115.6|13127.6|13115.6|13128.7|13116.7|13127.6|13115.6|15
1636048850000|2021-11-04 18:00:50|13126.5|13114.5|13127.8|13115.8|13128.9|13116.9|13126.5|13114.5|24
1636048860000|2021-11-04 18:01:00|13126.7|13114.7|13128.9|13116.9|13129|13117|13126.5|13114.5|26
1636048870000|2021-11-04 18:01:10|13127.6|13115.6|13127.8|13115.8|13127.8|13115.8|13126.5|13114.5|29
1636048880000|2021-11-04 18:01:20|13127.6|13115.6|13128.7|13116.7|13128.7|13116.7|13127.6|13115.6|78
1636048890000|2021-11-04 18:01:30|13128.9|13116.9|13130.1|13118.1|13130.1|13118.1|13128.9|13116.9|50
1636048900000|2021-11-04 18:01:40|13129|13117|13128.7|13116.7|13129|13117|13128.7|13116.7|5
1636048910000|2021-11-04 18:01:50|13129|13117|13126.5|13114.5|13130.1|13118.1|13126.5|13114.5|21
1636048920000|2021-11-04 18:02:00|13127.8|13115.8|13127.9|13115.9|13127.9|13115.9|13127.6|13115.6|3
1636048930000|2021-11-04 18:02:10|13127.6|13115.6|13127.8|13115.8|13127.8|13115.8|13127.6|13115.6|2
1636048940000|2021-11-04 18:02:20|13128.9|13116.9|13129|13117|13129|13117|13128.9|13116.9|1
1636048950000|2021-11-04 18:02:30|||||||||5
1636048960000|2021-11-04 18:02:40|||||||||2
1636048970000|2021-11-04 18:02:50|||||||||2
1636048980000|2021-11-04 18:03:00|||||||||6
1636048990000|2021-11-04 18:03:10|||||||||2
1636049000000|2021-11-04 18:03:20|||||||||2
1636049010000|2021-11-04 18:03:30|13130.4|13118.4|13129.4|13117.4|13131.5|13119.5|13129.4|13117.4|25
1636049020000|2021-11-04 18:03:40|||||||||5
1636049030000|2021-11-04 18:03:50|13129|13117|13129|13117|13129.2|13117.2|13129|13117|32
1636049040000|2021-11-04 18:04:00|13128.9|13116.9|13129|13117|13129|13117|13128.9|13116.9|6
1636049050000|2021-11-04 18:04:10|13128.9|13116.9|13128.9|13116.9|13128.9|13116.9|13128.9|13116.9|1
1636049060000|2021-11-04 18:04:20|||||||||8
1636049070000|2021-11-04 18:04:30|||||||||8
1636049080000|2021-11-04 18:04:40|13129.1|13117.1|13129.1|13117.1|13129.1|13117.1|13128.9|13116.9|7
1636049090000|2021-11-04 18:04:50|13128.9|13116.9|13130.6|13118.6|13131.4|13119.4|13128.9|13116.9|74
1636119000000|2021-11-05 13:30:00|13164.7|13152.7|13159.5|13147.5|13168.1|13156.1|13159.5|13147.5|101
1636119010000|2021-11-05 13:30:10|13160.7|13148.7|13160.4|13148.4|13167|13155|13158.4|13146.4|56
1636119020000|2021-11-05 13:30:20|13159.3|13147.3|13161.6|13149.6|13162.9|13150.9|13159.3|13147.3|30
1636119030000|2021-11-05 13:30:30|13163|13151|13172|13160|13175.4|13163.4|13163|13151|40
1636119040000|2021-11-05 13:30:40|13173.1|13161.1|13174.3|13162.3|13175.7|13163.7|13172|13160|13
1636119050000|2021-11-05 13:30:50|13174.1|13162.1|13175.6|13163.6|13176.8|13164.8|13173.2|13161.2|12
1636119060000|2021-11-05 13:31:00|13176.6|13164.6|13174.1|13162.1|13176.6|13164.6|13173.1|13161.1|20
1636119070000|2021-11-05 13:31:10|13177.9|13165.9|13163.8|13151.8|13179|13167|13163.8|13151.8|51
1636119080000|2021-11-05 13:31:20|13162.7|13150.7|13161.3|13149.3|13163.8|13151.8|13161.3|13149.3|19
1636119090000|2021-11-05 13:31:30|13161.5|13149.5|13157.6|13145.6|13162.6|13150.6|13157.6|13145.6|26
1636119100000|2021-11-05 13:31:40|13155.2|13143.2|13156.6|13144.6|13157.6|13145.6|13152.9|13140.9|31
1636119110000|2021-11-05 13:31:50|13157.7|13145.7|13162.7|13150.7|13162.7|13150.7|13157.7|13145.7|10
1636119120000|2021-11-05 13:32:00|13166.6|13154.6|13167.4|13155.4|13171.3|13159.3|13165.2|13153.2|32
1636119130000|2021-11-05 13:32:10|13167.6|13155.6|13166.5|13154.5|13170.1|13158.1|13164.9|13152.9|13
1636119140000|2021-11-05 13:32:20|13166.3|13154.3|13160.6|13148.6|13168.8|13156.8|13159.1|13147.1|57
1636119150000|2021-11-05 13:32:30|13158.1|13146.1|13157.7|13145.7|13162.7|13150.7|13157.7|13145.7|15
1636119160000|2021-11-05 13:32:40|13158.8|13146.8|13159|13147|13160.1|13148.1|13158.8|13146.8|5
1636119170000|2021-11-05 13:32:50|13160.1|13148.1|13159.9|13147.9|13160.1|13148.1|13159.9|13147.9|5
1636119180000|2021-11-05 13:33:00|13161|13149|13167.4|13155.4|13167.4|13155.4|13161|13149|18
1636119190000|2021-11-05 13:33:10|13166.3|13154.3|13165.1|13153.1|13167.4|13155.4|13165.1|13153.1|9
1636119200000|2021-11-05 13:33:20|13163.8|13151.8|13165.1|13153.1|13165.2|13153.2|13163.8|13151.8|19
1636119210000|2021-11-05 13:33:30|13167.4|13155.4|13166.5|13154.5|13167.7|13155.7|13165.4|13153.4|15
1636119220000|2021-11-05 13:33:40|13166.7|13154.7|13166.8|13154.8|13168.1|13156.1|13166.7|13154.7|18
1636119230000|2021-11-05 13:33:50|13167|13155|13175.2|13163.2|13176.5|13164.5|13165.7|13153.7|18
1636119240000|2021-11-05 13:34:00|13172.9|13160.9|13165.8|13153.8|13176.3|13164.3|13164.7|13152.7|54
1636119250000|2021-11-05 13:34:10|13166|13154|13173.5|13161.5|13173.5|13161.5|13164.7|13152.7|19
1636119260000|2021-11-05 13:34:20|13174.7|13162.7|13174.7|13162.7|13176.1|13164.1|13174.7|13162.7|9
1636119270000|2021-11-05 13:34:30|13175.8|13163.8|13171|13159|13175.8|13163.8|13171|13159|8
1636119280000|2021-11-05 13:34:40|13172.2|13160.2|13174.6|13162.6|13174.6|13162.6|13171|13159|23
1636119290000|2021-11-05 13:34:50|13175.8|13163.8|13177.1|13165.1|13178.1|13166.1|13175.8|13163.8|20
1636119300000|2021-11-05 13:35:00|13178.1|13166.1|13177.8|13165.8|13179.2|13167.2|13177.1|13165.1|13
1636119310000|2021-11-05 13:35:10|13179|13167|13181.7|13169.7|13182.8|13170.8|13179|13167|28
1636119320000|2021-11-05 13:35:20|13180.6|13168.6|13181.6|13169.6|13184.1|13172.1|13180.6|13168.6|22
1636119330000|2021-11-05 13:35:30|13182.8|13170.8|13180.3|13168.3|13182.8|13170.8|13179.1|13167.1|7
1636119340000|2021-11-05 13:35:40|13181.7|13169.7|13186.6|13174.6|13186.6|13174.6|13181.7|13169.7|3
1636119350000|2021-11-05 13:35:50|13185.5|13173.5|13188.9|13176.9|13192.6|13180.6|13185.5|13173.5|46
1636119360000|2021-11-05 13:36:00|13191.2|13179.2|13196.2|13184.2|13196.6|13184.6|13191.2|13179.2|12
1636119370000|2021-11-05 13:36:10|13195.1|13183.1|13198.9|13186.9|13198.9|13186.9|13194.1|13182.1|26
1636119380000|2021-11-05 13:36:20|13198.7|13186.7|13195.3|13183.3|13199.1|13187.1|13195.1|13183.1|52
1636119390000|2021-11-05 13:36:30|13195.1|13183.1|13197.5|13185.5|13198.9|13186.9|13194.1|13182.1|13
1636119400000|2021-11-05 13:36:40|13196.4|13184.4|13195.1|13183.1|13198.7|13186.7|13195.1|13183.1|7
1636119410000|2021-11-05 13:36:50|13200|13188|13200|13188|13200|13188|13198.9|13186.9|39
1636119420000|2021-11-05 13:37:00|13197.5|13185.5|13196.4|13184.4|13197.5|13185.5|13194.1|13182.1|56
1636119430000|2021-11-05 13:37:10|13197.5|13185.5|13197.5|13185.5|13197.5|13185.5|13197.5|13185.5|10
1636119440000|2021-11-05 13:37:20|13194.1|13182.1|13192.6|13180.6|13195.3|13183.3|13191.6|13179.6|5
1636119450000|2021-11-05 13:37:30|13195|13183|13193.9|13181.9|13195|13183|13193.7|13181.7|0
1636119460000|2021-11-05 13:37:40|13193.7|13181.7|13192.5|13180.5|13193.9|13181.9|13191.2|13179.2|3
1636119470000|2021-11-05 13:37:50|13193.6|13181.6|13192.3|13180.3|13193.6|13181.6|13191.2|13179.2|5
1636119480000|2021-11-05 13:38:00|13192.5|13180.5|13192.5|13180.5|13192.5|13180.5|13192.5|13180.5|6
1636119490000|2021-11-05 13:38:10|||||||||6
1636119510000|2021-11-05 13:38:30|||||||||3
1636119520000|2021-11-05 13:38:40|13192.3|13180.3|13187.3|13175.3|13192.5|13180.5|13187.3|13175.3|9
1636119530000|2021-11-05 13:38:50|13187.1|13175.1|13191.1|13179.1|13191.1|13179.1|13187.1|13175.1|6
1636119540000|2021-11-05 13:39:00|13190.9|13178.9|13189.6|13177.6|13190.9|13178.9|13189.6|13177.6|8
1636119550000|2021-11-05 13:39:10|13188.6|13176.6|13188.4|13176.4|13188.6|13176.6|13188.4|13176.4|0
1636119560000|2021-11-05 13:39:20|13188.6|13176.6|13188.6|13176.6|13188.6|13176.6|13188.6|13176.6|4
1636119570000|2021-11-05 13:39:30|13188.4|13176.4|13188.4|13176.4|13188.4|13176.4|13188.4|13176.4|1
1636119580000|2021-11-05 13:39:40|13188.7|13176.7|13188.6|13176.6|13188.7|13176.7|13188.6|13176.6|2
1636119590000|2021-11-05 13:39:50|13191.1|13179.1|13190|13178|13191.2|13179.2|13190|13178|11
1636119600000|2021-11-05 13:40:00|13192.1|13180.1|13193.6|13181.6|13193.6|13181.6|13192.1|13180.1|6
1636119610000|2021-11-05 13:40:10|||||||||4
1636119620000|2021-11-05 13:40:20|13194.6|13182.6|13194.6|13182.6|13195.7|13183.7|13194.6|13182.6|3
1636119630000|2021-11-05 13:40:30|13193.6|13181.6|13194.6|13182.6|13194.6|13182.6|13193.6|13181.6|0
1636119640000|2021-11-05 13:40:40|13192.3|13180.3|13188.4|13176.4|13192.3|13180.3|13185.9|13173.9|16
1636119650000|2021-11-05 13:40:50|13190.9|13178.9|13189.6|13177.6|13190.9|13178.9|13188.4|13176.4|2
1636119660000|2021-11-05 13:41:00|13188.4|13176.4|13188.4|13176.4|13188.4|13176.4|13188.4|13176.4|4
1636119670000|2021-11-05 13:41:10|13189.7|13177.7|13190.9|13178.9|13190.9|13178.9|13189.7|13177.7|9
1636119680000|2021-11-05 13:41:20|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|5
1636119690000|2021-11-05 13:41:30|13191.1|13179.1|13190.7|13178.7|13191.1|13179.1|13190.7|13178.7|1
1636119700000|2021-11-05 13:41:40|13190.6|13178.6|13185.9|13173.9|13190.7|13178.7|13185.9|13173.9|13
1636119710000|2021-11-05 13:41:50|13188.2|13176.2|13189.7|13177.7|13189.7|13177.7|13188.2|13176.2|4
1636119720000|2021-11-05 13:42:00|13187.2|13175.2|13187.2|13175.2|13187.2|13175.2|13187.2|13175.2|20
1636119730000|2021-11-05 13:42:10|13188.2|13176.2|13189.3|13177.3|13190.7|13178.7|13188.2|13176.2|6
1636119740000|2021-11-05 13:42:20|13185.9|13173.9|13188.2|13176.2|13188.2|13176.2|13185.9|13173.9|16
1636119750000|2021-11-05 13:42:30|||||||||1
1636119760000|2021-11-05 13:42:40|||||||||2
1636119770000|2021-11-05 13:42:50|13189.3|13177.3|13185.4|13173.4|13189.3|13177.3|13185.4|13173.4|79
1636119780000|2021-11-05 13:43:00|13186.5|13174.5|13186.5|13174.5|13190.2|13178.2|13186.5|13174.5|4
1636119790000|2021-11-05 13:43:10|13186.8|13174.8|13187.9|13175.9|13187.9|13175.9|13186.8|13174.8|4
1636119810000|2021-11-05 13:43:30|13189.2|13177.2|13187.9|13175.9|13190.2|13178.2|13187.9|13175.9|7
1636119820000|2021-11-05 13:43:40|13189|13177|13189|13177|13189|13177|13187.9|13175.9|4
1636119830000|2021-11-05 13:43:50|13190.1|13178.1|13185.2|13173.2|13190.2|13178.2|13185.2|13173.2|23
1636119840000|2021-11-05 13:44:00|13186.5|13174.5|13186.5|13174.5|13186.5|13174.5|13185.4|13173.4|7
1636119850000|2021-11-05 13:44:10|13185.4|13173.4|13186.5|13174.5|13186.5|13174.5|13185.4|13173.4|2
1636119870000|2021-11-05 13:44:30|13185.4|13173.4|13186.1|13174.1|13186.5|13174.5|13185.2|13173.2|14
1636119880000|2021-11-05 13:44:40|||||||||4
1636119890000|2021-11-05 13:44:50|13184.9|13172.9|13184.9|13172.9|13184.9|13172.9|13184.9|13172.9|8
1636119900000|2021-11-05 13:45:00|13184.6|13172.6|13181.1|13169.1|13184.6|13172.6|13180.1|13168.1|16
1636119910000|2021-11-05 13:45:10|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|25
1636119920000|2021-11-05 13:45:20|13180.4|13168.4|13180.4|13168.4|13180.4|13168.4|13180.4|13168.4|18
1636119930000|2021-11-05 13:45:30|13178.1|13166.1|13175.9|13163.9|13178.1|13166.1|13175.6|13163.6|55
1636119940000|2021-11-05 13:45:40|13173.6|13161.6|13176.1|13164.1|13177.2|13165.2|13171.4|13159.4|29
1636119950000|2021-11-05 13:45:50|13175.9|13163.9|13179.7|13167.7|13180.8|13168.8|13174.7|13162.7|38
1636119960000|2021-11-05 13:46:00|13180.8|13168.8|13178.3|13166.3|13180.8|13168.8|13178.3|13166.3|10
1636119970000|2021-11-05 13:46:10|13175.8|13163.8|13178.1|13166.1|13178.1|13166.1|13175.8|13163.8|15
1636119980000|2021-11-05 13:46:20|13176.8|13164.8|13178.1|13166.1|13178.1|13166.1|13176.8|13164.8|14
1636119990000|2021-11-05 13:46:30|13177|13165|13178.4|13166.4|13178.4|13166.4|13177|13165|12
1636120000000|2021-11-05 13:46:40|||||||||6
1636120010000|2021-11-05 13:46:50|13177.4|13165.4|13180.9|13168.9|13180.9|13168.9|13177.4|13165.4|11
1636120020000|2021-11-05 13:47:00|13183.4|13171.4|13188.8|13176.8|13189.7|13177.7|13183.4|13171.4|13
1636120030000|2021-11-05 13:47:10|13187.7|13175.7|13187.5|13175.5|13187.7|13175.7|13187.5|13175.5|9
1636120040000|2021-11-05 13:47:20|||||||||4
1636120050000|2021-11-05 13:47:30|13186.4|13174.4|13186.6|13174.6|13187.7|13175.7|13186.4|13174.4|20
1636120060000|2021-11-05 13:47:40|13187.9|13175.9|13185.7|13173.7|13188|13176|13185.7|13173.7|30
1636120070000|2021-11-05 13:47:50|13184.5|13172.5|13182.1|13170.1|13184.5|13172.5|13182.1|13170.1|5
1636120080000|2021-11-05 13:48:00|13182.3|13170.3|13178.4|13166.4|13182.3|13170.3|13178.4|13166.4|18
1636120090000|2021-11-05 13:48:10|13178.2|13166.2|13177.1|13165.1|13178.2|13166.2|13177.1|13165.1|4
1636120100000|2021-11-05 13:48:20|13177|13165|13178.2|13166.2|13178.4|13166.4|13174.8|13162.8|13
1636120110000|2021-11-05 13:48:30|13177.1|13165.1|13175.9|13163.9|13177.1|13165.1|13175.9|13163.9|8
1636120120000|2021-11-05 13:48:40|13174.8|13162.8|13174.8|13162.8|13176.1|13164.1|13174.8|13162.8|8
1636120130000|2021-11-05 13:48:50|13175.9|13163.9|13174.8|13162.8|13175.9|13163.9|13174.8|13162.8|8
1636120140000|2021-11-05 13:49:00|13175|13163|13175|13163|13175|13163|13175|13163|10
1636120150000|2021-11-05 13:49:10|13173.7|13161.7|13175|13163|13175|13163|13173.7|13161.7|8
1636120160000|2021-11-05 13:49:20|13176.1|13164.1|13176.2|13164.2|13176.2|13164.2|13176.1|13164.1|7
1636120170000|2021-11-05 13:49:30|13173.9|13161.9|13176.4|13164.4|13177.5|13165.5|13172.7|13160.7|24
1636120180000|2021-11-05 13:49:40|13177.5|13165.5|13177.5|13165.5|13177.5|13165.5|13176.2|13164.2|6
1636120190000|2021-11-05 13:49:50|13175.3|13163.3|13175.3|13163.3|13175.3|13163.3|13174.1|13162.1|12
1636120200000|2021-11-05 13:50:00|13174.2|13162.2|13176.8|13164.8|13176.8|13164.8|13174.2|13162.2|86
1636120210000|2021-11-05 13:50:10|13175.7|13163.7|13175.5|13163.5|13175.7|13163.7|13175.5|13163.5|17
1636120220000|2021-11-05 13:50:20|13176.8|13164.8|13176.8|13164.8|13176.8|13164.8|13176.8|13164.8|3
1636120230000|2021-11-05 13:50:30|13173|13161|13173.2|13161.2|13173.2|13161.2|13173|13161|17
1636120240000|2021-11-05 13:50:40|13175.5|13163.5|13175.5|13163.5|13175.5|13163.5|13175.5|13163.5|10
1636120250000|2021-11-05 13:50:50|13174.3|13162.3|13173|13161|13175.5|13163.5|13173|13161|9
1636120260000|2021-11-05 13:51:00|13174.3|13162.3|13174.1|13162.1|13177.7|13165.7|13174.1|13162.1|30
1636120270000|2021-11-05 13:51:10|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|8
1636120280000|2021-11-05 13:51:20|||||||||5
1636120290000|2021-11-05 13:51:30|13172.7|13160.7|13175.3|13163.3|13175.3|13163.3|13172.7|13160.7|8
1636120300000|2021-11-05 13:51:40|||||||||9
1636120320000|2021-11-05 13:52:00|||||||||7
1636120330000|2021-11-05 13:52:10|13174.3|13162.3|13174.1|13162.1|13174.3|13162.3|13174.1|13162.1|8
1636120340000|2021-11-05 13:52:20|13174.3|13162.3|13172.8|13160.8|13174.3|13162.3|13172.8|13160.8|3
1636120350000|2021-11-05 13:52:30|13170.3|13158.3|13169.3|13157.3|13170.3|13158.3|13168|13156|12
1636120360000|2021-11-05 13:52:40|13169.1|13157.1|13167.8|13155.8|13169.1|13157.1|13167.8|13155.8|8
1636120370000|2021-11-05 13:52:50|13166.4|13154.4|13167.7|13155.7|13167.7|13155.7|13166.4|13154.4|12
1636120380000|2021-11-05 13:53:00|13170.2|13158.2|13168.2|13156.2|13170.3|13158.3|13168.2|13156.2|13
1636120390000|2021-11-05 13:53:10|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|7
1636120400000|2021-11-05 13:53:20|13170.3|13158.3|13168.2|13156.2|13170.3|13158.3|13168.2|13156.2|12
1636120410000|2021-11-05 13:53:30|13169.3|13157.3|13169.3|13157.3|13169.4|13157.4|13169.3|13157.3|0
1636120420000|2021-11-05 13:53:40|13169.1|13157.1|13165.4|13153.4|13169.3|13157.3|13165.3|13153.3|16
1636120430000|2021-11-05 13:53:50|||||||||1
1636120440000|2021-11-05 13:54:00|13164.1|13152.1|13165.4|13153.4|13165.4|13153.4|13164.1|13152.1|10
1636120450000|2021-11-05 13:54:10|13164.3|13152.3|13165.4|13153.4|13165.4|13153.4|13164.3|13152.3|6
1636120460000|2021-11-05 13:54:20|13165.5|13153.5|13166.4|13154.4|13167.7|13155.7|13165.5|13153.5|8
1636120470000|2021-11-05 13:54:30|13165.2|13153.2|13164.1|13152.1|13165.2|13153.2|13163.9|13151.9|6
1636120480000|2021-11-05 13:54:40|13163.9|13151.9|13163.9|13151.9|13163.9|13151.9|13163.9|13151.9|10
1636120490000|2021-11-05 13:54:50|13162.9|13150.9|13163.2|13151.2|13163.2|13151.2|13162.9|13150.9|10
1636120500000|2021-11-05 13:55:00|13165.5|13153.5|13164.3|13152.3|13166.8|13154.8|13164.3|13152.3|18
1636120510000|2021-11-05 13:55:10|13165.5|13153.5|13165.5|13153.5|13165.5|13153.5|13165.5|13153.5|7
1636120520000|2021-11-05 13:55:20|13163.2|13151.2|13163|13151|13163.2|13151.2|13163|13151|8
1636120530000|2021-11-05 13:55:30|13164.3|13152.3|13164.3|13152.3|13164.3|13152.3|13164.3|13152.3|13
1636120540000|2021-11-05 13:55:40|13163|13151|13170.9|13158.9|13170.9|13158.9|13163|13151|72
1636120550000|2021-11-05 13:55:50|13171|13159|13178.2|13166.2|13178.2|13166.2|13171|13159|15
1636120560000|2021-11-05 13:56:00|13176|13164|13168.5|13156.5|13177.1|13165.1|13168.5|13156.5|8
1636120570000|2021-11-05 13:56:10|13169.6|13157.6|13167.1|13155.1|13169.6|13157.6|13167.1|13155.1|17
1636120580000|2021-11-05 13:56:20|13166|13154|13164.8|13152.8|13166|13154|13164.8|13152.8|2
1636120590000|2021-11-05 13:56:30|13163.7|13151.7|13163.7|13151.7|13163.7|13151.7|13163.7|13151.7|19
1636120600000|2021-11-05 13:56:40|13163.6|13151.6|13168.6|13156.6|13168.6|13156.6|13163.6|13151.6|13
1636120610000|2021-11-05 13:56:50|13169.6|13157.6|13173.4|13161.4|13173.4|13161.4|13169.6|13157.6|17
1636120620000|2021-11-05 13:57:00|13173.6|13161.6|13172.5|13160.5|13174.6|13162.6|13172.5|13160.5|1
1636120630000|2021-11-05 13:57:10|13171.4|13159.4|13170|13158|13171.4|13159.4|13170|13158|23
1636120640000|2021-11-05 13:57:20|13169.6|13157.6|13169.8|13157.8|13169.8|13157.8|13169.6|13157.6|2
1636120650000|2021-11-05 13:57:30|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|14
1636120660000|2021-11-05 13:57:40|13170|13158|13170|13158|13170|13158|13168.7|13156.7|32
1636120670000|2021-11-05 13:57:50|13168.9|13156.9|13171.2|13159.2|13173.4|13161.4|13168.9|13156.9|17
1636120680000|2021-11-05 13:58:00|13172.5|13160.5|13173.7|13161.7|13173.7|13161.7|13172.5|13160.5|5
1636120690000|2021-11-05 13:58:10|13172.7|13160.7|13172.5|13160.5|13172.7|13160.7|13172.5|13160.5|13
1636120700000|2021-11-05 13:58:20|13173.6|13161.6|13172.5|13160.5|13173.7|13161.7|13172.5|13160.5|1
1636120710000|2021-11-05 13:58:30|13173.7|13161.7|13172.5|13160.5|13173.7|13161.7|13172.5|13160.5|12
1636120720000|2021-11-05 13:58:40|13176.2|13164.2|13176.2|13164.2|13176.2|13164.2|13176.2|13164.2|3
1636120730000|2021-11-05 13:58:50|13172.7|13160.7|13172.5|13160.5|13172.7|13160.7|13172.5|13160.5|13
1636120740000|2021-11-05 13:59:00|13173.7|13161.7|13172.5|13160.5|13173.7|13161.7|13172.5|13160.5|7
1636120750000|2021-11-05 13:59:10|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|13
1636120760000|2021-11-05 13:59:20|13168.9|13156.9|13170|13158|13170|13158|13168.9|13156.9|1
1636120770000|2021-11-05 13:59:30|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|13
1636120780000|2021-11-05 13:59:40|||||||||2
1636120790000|2021-11-05 13:59:50|||||||||15
1636120800000|2021-11-05 14:00:00|13168.6|13156.6|13167.5|13155.5|13168.6|13156.6|13165|13153|15
1636120810000|2021-11-05 14:00:10|13168.6|13156.6|13167.5|13155.5|13168.9|13156.9|13167.5|13155.5|13
1636120820000|2021-11-05 14:00:20|13167.3|13155.3|13167.7|13155.7|13167.7|13155.7|13164.1|13152.1|22
1636120830000|2021-11-05 14:00:30|||||||||15
1636120840000|2021-11-05 14:00:40|13168.9|13156.9|13167.8|13155.8|13169.1|13157.1|13167.8|13155.8|34
1636120850000|2021-11-05 14:00:50|13168|13156|13171.8|13159.8|13172.8|13160.8|13165.7|13153.7|55
1636120860000|2021-11-05 14:01:00|13171.6|13159.6|13170.5|13158.5|13172.8|13160.8|13170.5|13158.5|36
1636120870000|2021-11-05 14:01:10|13169.4|13157.4|13165.7|13153.7|13170.5|13158.5|13165.7|13153.7|32
1636120880000|2021-11-05 14:01:20|13164.6|13152.6|13164.6|13152.6|13164.6|13152.6|13164.6|13152.6|2
1636120890000|2021-11-05 14:01:30|13164.4|13152.4|13164.4|13152.4|13164.6|13152.6|13164.4|13152.4|34
1636120900000|2021-11-05 14:01:40|13164.6|13152.6|13164.4|13152.4|13164.6|13152.6|13164.4|13152.4|9
1636120910000|2021-11-05 14:01:50|||||||||6
1636120920000|2021-11-05 14:02:00|13165.7|13153.7|13165.7|13153.7|13165.7|13153.7|13165.7|13153.7|30
1636120930000|2021-11-05 14:02:10|||||||||2
1636120940000|2021-11-05 14:02:20|13165.5|13153.5|13164.4|13152.4|13165.5|13153.5|13163.2|13151.2|13
1636120950000|2021-11-05 14:02:30|13169.4|13157.4|13170.7|13158.7|13170.7|13158.7|13169.4|13157.4|20
1636120960000|2021-11-05 14:02:40|13171.8|13159.8|13172.8|13160.8|13173|13161|13171.8|13159.8|15
1636120970000|2021-11-05 14:02:50|||||||||4
1636120980000|2021-11-05 14:03:00|13172.9|13160.9|13172.9|13160.9|13173|13161|13172.9|13160.9|14
1636120990000|2021-11-05 14:03:10|13171.8|13159.8|13171.8|13159.8|13171.8|13159.8|13171.8|13159.8|1
1636121000000|2021-11-05 14:03:20|13172.9|13160.9|13171.8|13159.8|13172.9|13160.9|13171.8|13159.8|3
1636121010000|2021-11-05 14:03:30|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|33
1636121020000|2021-11-05 14:03:40|13171.6|13159.6|13169.3|13157.3|13171.6|13159.6|13169.3|13157.3|6
1636121030000|2021-11-05 14:03:50|||||||||14
1636121040000|2021-11-05 14:04:00|||||||||4
1636121050000|2021-11-05 14:04:10|13165.7|13153.7|13163.2|13151.2|13165.7|13153.7|13163.2|13151.2|19
1636121060000|2021-11-05 14:04:20|13163|13151|13163|13151|13163|13151|13163|13151|13
1636121070000|2021-11-05 14:04:30|13162.9|13150.9|13161.8|13149.8|13162.9|13150.9|13161.8|13149.8|3
1636121080000|2021-11-05 14:04:40|13162.9|13150.9|13164.1|13152.1|13164.1|13152.1|13162.9|13150.9|16
1636121090000|2021-11-05 14:04:50|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|26
1636121100000|2021-11-05 14:05:00|13165.5|13153.5|13165.4|13153.4|13168.9|13156.9|13165.4|13153.4|9
1636121110000|2021-11-05 14:05:10|13164.3|13152.3|13165.4|13153.4|13166.6|13154.6|13164.3|13152.3|14
1636121120000|2021-11-05 14:05:20|13164.3|13152.3|13161.8|13149.8|13164.3|13152.3|13161.8|13149.8|8
1636121130000|2021-11-05 14:05:30|13162|13150|13162|13150|13162|13150|13162|13150|21
1636121140000|2021-11-05 14:05:40|13159.6|13147.6|13159.6|13147.6|13159.6|13147.6|13159.6|13147.6|4
1636121150000|2021-11-05 14:05:50|||||||||1
1636121160000|2021-11-05 14:06:00|13157.3|13145.3|13156.1|13144.1|13157.3|13145.3|13156.1|13144.1|36
1636121170000|2021-11-05 14:06:10|13157.1|13145.1|13154.6|13142.6|13157.1|13145.1|13154.6|13142.6|7
1636121180000|2021-11-05 14:06:20|13153.6|13141.6|13155.7|13143.7|13155.9|13143.9|13153.6|13141.6|2
1636121190000|2021-11-05 14:06:30|13156.8|13144.8|13154.6|13142.6|13157.1|13145.1|13154.6|13142.6|35
1636121200000|2021-11-05 14:06:40|13153.6|13141.6|13154.6|13142.6|13154.6|13142.6|13153.6|13141.6|7
1636121210000|2021-11-05 14:06:50|13153.6|13141.6|13165.9|13153.9|13167|13155|13153.6|13141.6|73
1636121220000|2021-11-05 14:07:00|13165.7|13153.7|13170.7|13158.7|13170.7|13158.7|13164.6|13152.6|12
1636121230000|2021-11-05 14:07:10|13169.6|13157.6|13170.7|13158.7|13172|13160|13169.5|13157.5|18
1636121240000|2021-11-05 14:07:20|13171.8|13159.8|13170.7|13158.7|13171.8|13159.8|13170.7|13158.7|9
1636121250000|2021-11-05 14:07:30|||||||||2
1636121260000|2021-11-05 14:07:40|13168.4|13156.4|13165.9|13153.9|13168.4|13156.4|13165.9|13153.9|25
1636121280000|2021-11-05 14:08:00|13166.1|13154.1|13166.1|13154.1|13166.1|13154.1|13166.1|13154.1|16
1636121290000|2021-11-05 14:08:10|||||||||1
1636121300000|2021-11-05 14:08:20|13165.9|13153.9|13164.6|13152.6|13165.9|13153.9|13164.6|13152.6|14
1636121310000|2021-11-05 14:08:30|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|5
1636121320000|2021-11-05 14:08:40|13162.1|13150.1|13162.1|13150.1|13162.1|13150.1|13162.1|13150.1|0
1636121330000|2021-11-05 14:08:50|||||||||18
1636121340000|2021-11-05 14:09:00|13161.1|13149.1|13159.6|13147.6|13162.1|13150.1|13159.6|13147.6|14
1636121350000|2021-11-05 14:09:10|13159.5|13147.5|13157|13145|13159.5|13147.5|13154.6|13142.6|37
1636121360000|2021-11-05 14:09:20|13154.6|13142.6|13154.7|13142.7|13154.7|13142.7|13154.6|13142.6|4
1636121370000|2021-11-05 14:09:30|13155.7|13143.7|13155.7|13143.7|13155.7|13143.7|13155.7|13143.7|16
1636121380000|2021-11-05 14:09:40|13156.8|13144.8|13155.7|13143.7|13156.8|13144.8|13155.7|13143.7|1
1636121390000|2021-11-05 14:09:50|||||||||3
1636121400000|2021-11-05 14:10:00|13155.9|13143.9|13155.7|13143.7|13157|13145|13154.7|13142.7|78
1636121410000|2021-11-05 14:10:10|13156.8|13144.8|13156.6|13144.6|13156.8|13144.8|13156.6|13144.6|36
1636121430000|2021-11-05 14:10:30|13155.4|13143.4|13157.6|13145.6|13157.6|13145.6|13155.4|13143.4|23
1636121440000|2021-11-05 14:10:40|13154.3|13142.3|13152|13140|13154.3|13142.3|13152|13140|30
1636121450000|2021-11-05 14:10:50|13153.2|13141.2|13153.2|13141.2|13153.2|13141.2|13153.2|13141.2|9
1636121460000|2021-11-05 14:11:00|13152|13140|13152|13140|13152|13140|13152|13140|3
1636121470000|2021-11-05 14:11:10|||||||||1
1636121480000|2021-11-05 14:11:20|13152.2|13140.2|13153.1|13141.1|13154.3|13142.3|13152|13140|33
1636121490000|2021-11-05 14:11:30|13154.3|13142.3|13152|13140|13154.3|13142.3|13152|13140|8
1636121500000|2021-11-05 14:11:40|13152.2|13140.2|13150.9|13138.9|13152.2|13140.2|13150.9|13138.9|41
1636121510000|2021-11-05 14:11:50|13149.8|13137.8|13149.8|13137.8|13152|13140|13149.8|13137.8|5
1636121520000|2021-11-05 14:12:00|||||||||5
1636121530000|2021-11-05 14:12:10|||||||||124
1636121540000|2021-11-05 14:12:20|||||||||12
1636121550000|2021-11-05 14:12:30|||||||||24
1636121570000|2021-11-05 14:12:50|||||||||13
1636121580000|2021-11-05 14:13:00|13151.1|13139.1|13151.1|13139.1|13152.2|13140.2|13151.1|13139.1|11
1636121590000|2021-11-05 14:13:10|13152.2|13140.2|13152.2|13140.2|13152.2|13140.2|13152.2|13140.2|1
1636121600000|2021-11-05 14:13:20|||||||||9
1636121610000|2021-11-05 14:13:30|||||||||10
1636121620000|2021-11-05 14:13:40|||||||||1
1636121630000|2021-11-05 14:13:50|13152.3|13140.3|13152.2|13140.2|13152.3|13140.3|13152.2|13140.2|11
1636121640000|2021-11-05 14:14:00|13152.3|13140.3|13152.2|13140.2|13152.3|13140.3|13152.2|13140.2|2
1636121650000|2021-11-05 14:14:10|13152.3|13140.3|13149.9|13137.9|13152.3|13140.3|13149.8|13137.8|10
1636121660000|2021-11-05 14:14:20|||||||||11
1636121670000|2021-11-05 14:14:30|||||||||2
1636121680000|2021-11-05 14:14:40|||||||||17
1636121690000|2021-11-05 14:14:50|13149.7|13137.7|13149.5|13137.5|13149.7|13137.7|13149.5|13137.5|14
1636121700000|2021-11-05 14:15:00|13148.4|13136.4|13148.4|13136.4|13148.4|13136.4|13148.4|13136.4|18
1636121710000|2021-11-05 14:15:10|13147.4|13135.4|13147.4|13135.4|13147.4|13135.4|13147.4|13135.4|2
1636121720000|2021-11-05 14:15:20|13147.2|13135.2|13147.4|13135.4|13147.4|13135.4|13147.2|13135.2|9
1636121730000|2021-11-05 14:15:30|13149.5|13137.5|13149.7|13137.7|13149.7|13137.7|13148.6|13136.6|19
1636121740000|2021-11-05 14:15:40|13158.3|13146.3|13158.4|13146.4|13159.5|13147.5|13158.3|13146.3|27
1636121750000|2021-11-05 14:15:50|13157.2|13145.2|13153.4|13141.4|13157.2|13145.2|13153.4|13141.4|11
1636121760000|2021-11-05 14:16:00|13153.6|13141.6|13158.3|13146.3|13158.3|13146.3|13153.6|13141.6|29
1636121770000|2021-11-05 14:16:10|13159.3|13147.3|13158.3|13146.3|13159.3|13147.3|13158.3|13146.3|20
1636121780000|2021-11-05 14:16:20|13159.3|13147.3|13159.2|13147.2|13159.3|13147.3|13156.8|13144.8|14
1636121790000|2021-11-05 14:16:30|13159.3|13147.3|13159.3|13147.3|13159.3|13147.3|13156.8|13144.8|15
1636121800000|2021-11-05 14:16:40|13159.4|13147.4|13159.4|13147.4|13159.4|13147.4|13159.2|13147.2|5
1636121810000|2021-11-05 14:16:50|13159.2|13147.2|13159.2|13147.2|13159.2|13147.2|13156.9|13144.9|18
1636121820000|2021-11-05 14:17:00|13156.9|13144.9|13159.2|13147.2|13159.2|13147.2|13156.9|13144.9|13
1636121830000|2021-11-05 14:17:10|13157.9|13145.9|13156.9|13144.9|13157.9|13145.9|13156.7|13144.7|4
1636121840000|2021-11-05 14:17:20|13159.2|13147.2|13157.9|13145.9|13159.2|13147.2|13156.9|13144.9|11
1636121850000|2021-11-05 14:17:30|13156.9|13144.9|13156.9|13144.9|13157.9|13145.9|13156.7|13144.7|1
1636121860000|2021-11-05 14:17:40|13159.2|13147.2|13157|13145|13159.2|13147.2|13157|13145|22
1636121870000|2021-11-05 14:17:50|13158.3|13146.3|13157|13145|13158.3|13146.3|13157|13145|6
1636121880000|2021-11-05 14:18:00|13156|13144|13154.7|13142.7|13156|13144|13154.5|13142.5|5
1636121890000|2021-11-05 14:18:10|13154.5|13142.5|13157|13145|13157|13145|13154.5|13142.5|17
1636121900000|2021-11-05 14:18:20|13155.8|13143.8|13155.6|13143.6|13155.8|13143.8|13155.6|13143.6|7
1636121910000|2021-11-05 14:18:30|13154.5|13142.5|13153.3|13141.3|13154.5|13142.5|13153.3|13141.3|12
1636121920000|2021-11-05 14:18:40|||||||||2
1636121930000|2021-11-05 14:18:50|13154.5|13142.5|13153.3|13141.3|13154.5|13142.5|13152|13140|15
1636121940000|2021-11-05 14:19:00|13154.5|13142.5|13152|13140|13154.5|13142.5|13152|13140|17
1636121950000|2021-11-05 14:19:10|13151.9|13139.9|13149.7|13137.7|13152|13140|13149.5|13137.5|13
1636121960000|2021-11-05 14:19:20|13150.8|13138.8|13150.8|13138.8|13150.8|13138.8|13150.8|13138.8|14
1636121970000|2021-11-05 14:19:30|13150.6|13138.6|13150.8|13138.8|13150.8|13138.8|13150.6|13138.6|3
1636121980000|2021-11-05 14:19:40|13148.5|13136.5|13150.8|13138.8|13150.8|13138.8|13148.5|13136.5|29
1636121990000|2021-11-05 14:19:50|||||||||12
1636122000000|2021-11-05 14:20:00|13149.5|13137.5|13148.3|13136.3|13149.7|13137.7|13148.3|13136.3|1
1636122010000|2021-11-05 14:20:10|||||||||16
1636122020000|2021-11-05 14:20:20|||||||||2
1636122030000|2021-11-05 14:20:30|13147.2|13135.2|13148.3|13136.3|13149.5|13137.5|13147.2|13135.2|65
1636122040000|2021-11-05 14:20:40|13149.4|13137.4|13149.5|13137.5|13149.5|13137.5|13149.4|13137.4|41
1636122050000|2021-11-05 14:20:50|||||||||18
1636122060000|2021-11-05 14:21:00|13152|13140|13148.6|13136.6|13152|13140|13148.5|13136.5|17
1636122070000|2021-11-05 14:21:10|13148.5|13136.5|13148.5|13136.5|13149.5|13137.5|13148.5|13136.5|2
1636122080000|2021-11-05 14:21:20|||||||||8
1636122090000|2021-11-05 14:21:30|13147.4|13135.4|13149.7|13137.7|13149.7|13137.7|13147.2|13135.2|19
1636122110000|2021-11-05 14:21:50|13151|13139|13151|13139|13151|13139|13151|13139|11
1636122120000|2021-11-05 14:22:00|13150.8|13138.8|13149.6|13137.6|13150.8|13138.8|13149.6|13137.6|25
1636122130000|2021-11-05 14:22:10|13148.5|13136.5|13148.3|13136.3|13148.6|13136.6|13148.3|13136.3|30
1636122140000|2021-11-05 14:22:20|13147.2|13135.2|13147.2|13135.2|13147.2|13135.2|13147.2|13135.2|12
1636122150000|2021-11-05 14:22:30|||||||||10
1636122160000|2021-11-05 14:22:40|13149.6|13137.6|13150.8|13138.8|13150.8|13138.8|13148.3|13136.3|13
1636122170000|2021-11-05 14:22:50|13151|13139|13148.3|13136.3|13151|13139|13148.3|13136.3|23
1636122180000|2021-11-05 14:23:00|13147.1|13135.1|13147.1|13135.1|13147.1|13135.1|13147.1|13135.1|7
1636122190000|2021-11-05 14:23:10|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|13145.8|13133.8|15
1636122200000|2021-11-05 14:23:20|13147.1|13135.1|13154.2|13142.2|13154.2|13142.2|13147.1|13135.1|14
1636122210000|2021-11-05 14:23:30|13155.5|13143.5|13153|13141|13156.7|13144.7|13153|13141|19
1636122220000|2021-11-05 14:23:40|13156.7|13144.7|13161.5|13149.5|13161.5|13149.5|13156.7|13144.7|24
1636122230000|2021-11-05 14:23:50|13163.9|13151.9|13159.4|13147.4|13163.9|13151.9|13159.4|13147.4|33
1636122240000|2021-11-05 14:24:00|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|3
1636122250000|2021-11-05 14:24:10|13164.4|13152.4|13164.2|13152.2|13164.4|13152.4|13164.2|13152.2|6
1636122260000|2021-11-05 14:24:20|13164.4|13152.4|13160.6|13148.6|13164.4|13152.4|13159.2|13147.2|24
1636122270000|2021-11-05 14:24:30|13159.6|13147.6|13158|13146|13159.6|13147.6|13156.9|13144.9|5
1636122280000|2021-11-05 14:24:40|13159.2|13147.2|13159.2|13147.2|13159.2|13147.2|13159.2|13147.2|8
1636122290000|2021-11-05 14:24:50|13159.6|13147.6|13164.2|13152.2|13164.2|13152.2|13159.6|13147.6|18
1636122300000|2021-11-05 14:25:00|13163.1|13151.1|13164.1|13152.1|13166.4|13154.4|13163|13151|30
1636122310000|2021-11-05 14:25:10|13165.3|13153.3|13165.5|13153.5|13168|13156|13164.2|13152.2|19
1636122320000|2021-11-05 14:25:20|13167.8|13155.8|13166.6|13154.6|13167.8|13155.8|13164.2|13152.2|12
1636122330000|2021-11-05 14:25:30|13167.8|13155.8|13169.1|13157.1|13169.1|13157.1|13167.8|13155.8|8
1636122340000|2021-11-05 14:25:40|13168.9|13156.9|13167.6|13155.6|13168.9|13156.9|13167.6|13155.6|10
1636122350000|2021-11-05 14:25:50|13166.6|13154.6|13171.4|13159.4|13171.4|13159.4|13166.6|13154.6|5
1636122360000|2021-11-05 14:26:00|13176.6|13164.6|13174.1|13162.1|13176.6|13164.6|13174.1|13162.1|41
1636122370000|2021-11-05 14:26:10|13173.9|13161.9|13178.9|13166.9|13178.9|13166.9|13173.9|13161.9|27
1636122380000|2021-11-05 14:26:20|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|13181.2|13169.2|44
1636122390000|2021-11-05 14:26:30|13181.7|13169.7|13185.1|13173.1|13186.4|13174.4|13181.6|13169.6|38
1636122400000|2021-11-05 14:26:40|13184.1|13172.1|13183.9|13171.9|13184.1|13172.1|13183.9|13171.9|6
1636122410000|2021-11-05 14:26:50|13183.7|13171.7|13182.5|13170.5|13183.7|13171.7|13180.1|13168.1|25
1636122420000|2021-11-05 14:27:00|13183.6|13171.6|13184.8|13172.8|13185.9|13173.9|13182.5|13170.5|33
1636122430000|2021-11-05 14:27:10|13183.7|13171.7|13184.8|13172.8|13185|13173|13183.7|13171.7|2
1636122440000|2021-11-05 14:27:20|13185.9|13173.9|13186.2|13174.2|13186.2|13174.2|13185.9|13173.9|3
1636122450000|2021-11-05 14:27:30|13187.3|13175.3|13186.2|13174.2|13187.3|13175.3|13186.2|13174.2|3
1636122460000|2021-11-05 14:27:40|13189.8|13177.8|13186.2|13174.2|13189.8|13177.8|13186.2|13174.2|32
1636122470000|2021-11-05 14:27:50|13186.4|13174.4|13189.8|13177.8|13189.8|13177.8|13186.2|13174.2|5
1636122480000|2021-11-05 14:28:00|13188.7|13176.7|13191.1|13179.1|13191.1|13179.1|13188.7|13176.7|2
1636122490000|2021-11-05 14:28:10|13193.7|13181.7|13192.3|13180.3|13193.7|13181.7|13192.3|13180.3|22
1636122500000|2021-11-05 14:28:20|13193.6|13181.6|13191.2|13179.2|13193.6|13181.6|13191.2|13179.2|15
1636122510000|2021-11-05 14:28:30|13193.4|13181.4|13191.1|13179.1|13193.4|13181.4|13191.1|13179.1|10
1636122520000|2021-11-05 14:28:40|13193.6|13181.6|13192.3|13180.3|13193.6|13181.6|13192.3|13180.3|7
1636122530000|2021-11-05 14:28:50|13193.4|13181.4|13193.7|13181.7|13196.1|13184.1|13193.4|13181.4|2
1636122540000|2021-11-05 14:29:00|13194.8|13182.8|13193.7|13181.7|13194.8|13182.8|13192.7|13180.7|11
1636122550000|2021-11-05 14:29:10|13193.9|13181.9|13193.9|13181.9|13196.1|13184.1|13192.7|13180.7|21
1636122560000|2021-11-05 14:29:20|13194.1|13182.1|13194.3|13182.3|13195.2|13183.2|13192.8|13180.8|32
1636122570000|2021-11-05 14:29:30|13194.1|13182.1|13197.8|13185.8|13198.9|13186.9|13194.1|13182.1|29
1636122580000|2021-11-05 14:29:40|13198.7|13186.7|13202.3|13190.3|13202.3|13190.3|13197.7|13185.7|23
1636122590000|2021-11-05 14:29:50|13201.2|13189.2|13202.3|13190.3|13203.6|13191.6|13200.2|13188.2|15
1636122600000|2021-11-05 14:30:00|13203.6|13191.6|13206.2|13194.2|13208.6|13196.6|13203.6|13191.6|53
1636122610000|2021-11-05 14:30:10|13204.8|13192.8|13212.3|13200.3|13212.3|13200.3|13204.8|13192.8|11
1636122620000|2021-11-05 14:30:20|13214.8|13202.8|13214.8|13202.8|13215.9|13203.9|13212.3|13200.3|100
1636122630000|2021-11-05 14:30:30|13216.1|13204.1|13213.7|13201.7|13218.7|13206.7|13213.7|13201.7|24
1636122640000|2021-11-05 14:30:40|13214.8|13202.8|13214.8|13202.8|13215|13203|13213.7|13201.7|6
1636122650000|2021-11-05 14:30:50|13216.1|13204.1|13215|13203|13216.2|13204.2|13214.1|13202.1|8
1636122660000|2021-11-05 14:31:00|13222.3|13210.3|13218.9|13206.9|13222.3|13210.3|13218.9|13206.9|116
1636122670000|2021-11-05 14:31:10|13217.8|13205.8|13219.8|13207.8|13221.2|13209.2|13217.3|13205.3|32
1636122680000|2021-11-05 14:31:20|13218.7|13206.7|13218.8|13206.8|13218.8|13206.8|13217.5|13205.5|2
1636122690000|2021-11-05 14:31:30|13217.7|13205.7|13213.8|13201.8|13218.8|13206.8|13213.8|13201.8|14
1636122700000|2021-11-05 14:31:40|13214.8|13202.8|13214.8|13202.8|13215.2|13203.2|13213.6|13201.6|24
1636122710000|2021-11-05 14:31:50|13216.1|13204.1|13215|13203|13216.1|13204.1|13215|13203|2
1636122720000|2021-11-05 14:32:00|13216.1|13204.1|13212.5|13200.5|13216.1|13204.1|13212.5|13200.5|9
1636122730000|2021-11-05 14:32:10|13213.6|13201.6|13216.1|13204.1|13216.3|13204.3|13213.6|13201.6|12
1636122740000|2021-11-05 14:32:20|13214.8|13202.8|13216.3|13204.3|13217.7|13205.7|13214.8|13202.8|15
1636122750000|2021-11-05 14:32:30|13216.4|13204.4|13218.8|13206.8|13218.8|13206.8|13216.4|13204.4|7
1636122760000|2021-11-05 14:32:40|13216.6|13204.6|13216.3|13204.3|13218.8|13206.8|13216.3|13204.3|26
1636122770000|2021-11-05 14:32:50|13216.4|13204.4|13218.6|13206.6|13219.8|13207.8|13213.9|13201.9|34
1636122780000|2021-11-05 14:33:00|13218.8|13206.8|13221.1|13209.1|13221.3|13209.3|13218.8|13206.8|44
1636122790000|2021-11-05 14:33:10|13218.9|13206.9|13229.5|13217.5|13229.5|13217.5|13218.9|13206.9|40
1636122800000|2021-11-05 14:33:20|13230.6|13218.6|13227.2|13215.2|13230.6|13218.6|13225.9|13213.9|18
1636122810000|2021-11-05 14:33:30|13227.3|13215.3|13230.9|13218.9|13233.2|13221.2|13227.3|13215.3|17
1636122820000|2021-11-05 14:33:40|13231.1|13219.1|13233.6|13221.6|13233.6|13221.6|13231.1|13219.1|14
1636122830000|2021-11-05 14:33:50|13235.9|13223.9|13235.9|13223.9|13236.1|13224.1|13235.9|13223.9|25
1636122840000|2021-11-05 14:34:00|13237.2|13225.2|13240.9|13228.9|13240.9|13228.9|13237.2|13225.2|46
1636122850000|2021-11-05 14:34:10|13242.2|13230.2|13242.3|13230.3|13243.3|13231.3|13239.8|13227.8|33
1636122860000|2021-11-05 14:34:20|13242.2|13230.2|13239.8|13227.8|13243.4|13231.4|13239.8|13227.8|18
1636122870000|2021-11-05 14:34:30|13241.1|13229.1|13238.6|13226.6|13241.1|13229.1|13238.6|13226.6|26
1636122880000|2021-11-05 14:34:40|13238.3|13226.3|13242|13230|13242|13230|13238.3|13226.3|22
1636122890000|2021-11-05 14:34:50|13240.9|13228.9|13242|13230|13242|13230|13240.9|13228.9|8
1636122900000|2021-11-05 14:35:00|13240.9|13228.9|13242|13230|13242|13230|13240.9|13228.9|9
1636122910000|2021-11-05 14:35:10|13240.9|13228.9|13243.3|13231.3|13243.3|13231.3|13238.6|13226.6|30
1636122920000|2021-11-05 14:35:20|13245.4|13233.4|13245.4|13233.4|13245.4|13233.4|13245.4|13233.4|18
1636122930000|2021-11-05 14:35:30|13246.8|13234.8|13250.8|13238.8|13250.9|13238.9|13245.6|13233.6|60
1636122940000|2021-11-05 14:35:40|13249.3|13237.3|13243.3|13231.3|13250.8|13238.8|13243.3|13231.3|29
1636122950000|2021-11-05 14:35:50|13242.2|13230.2|13239.5|13227.5|13242.2|13230.2|13238.4|13226.4|16
1636122960000|2021-11-05 14:36:00|13239.7|13227.7|13238.1|13226.1|13243.1|13231.1|13237.9|13225.9|23
1636122970000|2021-11-05 14:36:10|13237.9|13225.9|13233.1|13221.1|13237.9|13225.9|13233.1|13221.1|42
1636122980000|2021-11-05 14:36:20|13232.9|13220.9|13229.2|13217.2|13232.9|13220.9|13229.2|13217.2|23
1636123000000|2021-11-05 14:36:40|13229|13217|13229.2|13217.2|13230.6|13218.6|13228.1|13216.1|41
1636123010000|2021-11-05 14:36:50|13228.3|13216.3|13230.6|13218.6|13230.6|13218.6|13228.3|13216.3|5
1636123020000|2021-11-05 14:37:00|13230.4|13218.4|13228.3|13216.3|13230.8|13218.8|13228.3|13216.3|6
1636123030000|2021-11-05 14:37:10|13229.5|13217.5|13229.3|13217.3|13229.5|13217.5|13228.3|13216.3|6
1636123040000|2021-11-05 14:37:20|13228.3|13216.3|13233.4|13221.4|13233.6|13221.6|13228.3|13216.3|48
1636123050000|2021-11-05 14:37:30|||||||||2
1636123060000|2021-11-05 14:37:40|13235.8|13223.8|13235.8|13223.8|13235.8|13223.8|13234.5|13222.5|9
1636123070000|2021-11-05 14:37:50|13237.2|13225.2|13237|13225|13237.2|13225.2|13237|13225|6
1636123080000|2021-11-05 14:38:00|13234.5|13222.5|13235.9|13223.9|13235.9|13223.9|13234.5|13222.5|7
1636123090000|2021-11-05 14:38:10|13235.8|13223.8|13233.4|13221.4|13235.8|13223.8|13233.4|13221.4|4
1636123100000|2021-11-05 14:38:20|13234.5|13222.5|13233.4|13221.4|13234.5|13222.5|13233.4|13221.4|6
1636123110000|2021-11-05 14:38:30|13230.9|13218.9|13232|13220|13233.3|13221.3|13229.9|13217.9|64
1636123120000|2021-11-05 14:38:40|13230.9|13218.9|13230.9|13218.9|13232|13220|13230.9|13218.9|4
1636123130000|2021-11-05 14:38:50|13232|13220|13233.4|13221.4|13233.4|13221.4|13230.9|13218.9|4
1636123140000|2021-11-05 14:39:00|13233.5|13221.5|13233.5|13221.5|13234.5|13222.5|13233.5|13221.5|7
1636123150000|2021-11-05 14:39:10|13234.5|13222.5|13233.5|13221.5|13234.7|13222.7|13233.5|13221.5|2
1636123160000|2021-11-05 14:39:20|13231.3|13219.3|13231|13219|13231.3|13219.3|13231|13219|7
1636123170000|2021-11-05 14:39:30|13228.6|13216.6|13231.1|13219.1|13231.1|13219.1|13228.6|13216.6|14
1636123180000|2021-11-05 14:39:40|||||||||5
1636123190000|2021-11-05 14:39:50|13232|13220|13230.8|13218.8|13232|13220|13230.8|13218.8|24
1636123200000|2021-11-05 14:40:00|13229.5|13217.5|13228.3|13216.3|13229.5|13217.5|13228.3|13216.3|11
1636123210000|2021-11-05 14:40:10|13228.1|13216.1|13228.1|13216.1|13228.1|13216.1|13228.1|13216.1|13
1636123220000|2021-11-05 14:40:20|13228.3|13216.3|13231|13219|13231|13219|13228.3|13216.3|20
1636123230000|2021-11-05 14:40:30|13232.4|13220.4|13232.4|13220.4|13232.4|13220.4|13231|13219|5
1636123240000|2021-11-05 14:40:40|13233.5|13221.5|13233.6|13221.6|13234.9|13222.9|13233.5|13221.5|12
1636123250000|2021-11-05 14:40:50|13234.9|13222.9|13236|13224|13236|13224|13234.9|13222.9|9
1636123260000|2021-11-05 14:41:00|13236.1|13224.1|13241|13229|13241.1|13229.1|13236.1|13224.1|20
1636123270000|2021-11-05 14:41:10|13242.2|13230.2|13243.5|13231.5|13243.5|13231.5|13242.2|13230.2|5
1636123280000|2021-11-05 14:41:20|13242.4|13230.4|13242|13230|13242.4|13230.4|13241|13229|20
1636123290000|2021-11-05 14:41:30|13243.3|13231.3|13244.5|13232.5|13244.5|13232.5|13243.3|13231.3|3
1636123300000|2021-11-05 14:41:40|13243.3|13231.3|13242.2|13230.2|13243.5|13231.5|13242.2|13230.2|3
1636123310000|2021-11-05 14:41:50|13243.3|13231.3|13244.9|13232.9|13244.9|13232.9|13243.3|13231.3|14
1636123320000|2021-11-05 14:42:00|13244.7|13232.7|13243.6|13231.6|13244.7|13232.7|13243.6|13231.6|1
1636123330000|2021-11-05 14:42:10|13244.7|13232.7|13246.1|13234.1|13247.2|13235.2|13244.7|13232.7|12
1636123340000|2021-11-05 14:42:20|13247|13235|13247|13235|13247|13235|13247|13235|2
1636123350000|2021-11-05 14:42:30|13247.4|13235.4|13249.5|13237.5|13249.7|13237.7|13246|13234|4
1636123360000|2021-11-05 14:42:40|13250.6|13238.6|13250.8|13238.8|13250.8|13238.8|13250.6|13238.6|1
1636123370000|2021-11-05 14:42:50|13251|13239|13251|13239|13251|13239|13251|13239|6
1636123380000|2021-11-05 14:43:00|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|2
1636123390000|2021-11-05 14:43:10|||||||||3
1636123400000|2021-11-05 14:43:20|13251.9|13239.9|13253.1|13241.1|13253.1|13241.1|13250.6|13238.6|33
1636123410000|2021-11-05 14:43:30|13253|13241|13256.5|13244.5|13256.5|13244.5|13253|13241|48
1636123420000|2021-11-05 14:43:40|13257.6|13245.6|13260.5|13248.5|13260.5|13248.5|13256.5|13244.5|72
1636123430000|2021-11-05 14:43:50|13262.6|13250.6|13263.9|13251.9|13263.9|13251.9|13260.5|13248.5|30
1636123440000|2021-11-05 14:44:00|13262.8|13250.8|13261.4|13249.4|13263.9|13251.9|13261.4|13249.4|21
1636123450000|2021-11-05 14:44:10|13262.6|13250.6|13258|13246|13262.8|13250.8|13258|13246|17
1636123460000|2021-11-05 14:44:20|13257.8|13245.8|13259.2|13247.2|13260.3|13248.3|13257.8|13245.8|6
1636123470000|2021-11-05 14:44:30|13259|13247|13256.5|13244.5|13259|13247|13256.5|13244.5|9
1636123480000|2021-11-05 14:44:40|13256.7|13244.7|13257.8|13245.8|13257.8|13245.8|13256.7|13244.7|0
1636123490000|2021-11-05 14:44:50|13256.5|13244.5|13256.7|13244.7|13256.7|13244.7|13256.5|13244.5|3
1636123500000|2021-11-05 14:45:00|13257.8|13245.8|13258.9|13246.9|13258.9|13246.9|13257.8|13245.8|7
1636123510000|2021-11-05 14:45:10|13257.8|13245.8|13257.6|13245.6|13257.8|13245.8|13257.6|13245.6|3
1636123520000|2021-11-05 14:45:20|13257.5|13245.5|13256.4|13244.4|13257.5|13245.5|13256.4|13244.4|6
1636123530000|2021-11-05 14:45:30|13255.3|13243.3|13255.3|13243.3|13255.3|13243.3|13255.3|13243.3|3
1636123540000|2021-11-05 14:45:40|13255.1|13243.1|13251.6|13239.6|13255.3|13243.3|13251.4|13239.4|18
1636123550000|2021-11-05 14:45:50|13252.8|13240.8|13252.8|13240.8|13252.8|13240.8|13252.8|13240.8|5
1636123560000|2021-11-05 14:46:00|13251.7|13239.7|13250.1|13238.1|13251.7|13239.7|13250.1|13238.1|1
1636123570000|2021-11-05 14:46:10|13250.3|13238.3|13249.2|13237.2|13250.3|13238.3|13249.1|13237.1|12
1636123580000|2021-11-05 14:46:20|13249.1|13237.1|13250.3|13238.3|13250.3|13238.3|13247.8|13235.8|2
1636123590000|2021-11-05 14:46:30|13249.2|13237.2|13249.2|13237.2|13249.2|13237.2|13249.2|13237.2|17
1636123600000|2021-11-05 14:46:40|||||||||4
1636123610000|2021-11-05 14:46:50|13250.5|13238.5|13247.8|13235.8|13251.7|13239.7|13247.8|13235.8|20
1636123620000|2021-11-05 14:47:00|13246.6|13234.6|13246.6|13234.6|13247.8|13235.8|13245.5|13233.5|15
1636123630000|2021-11-05 14:47:10|13247.6|13235.6|13250.3|13238.3|13250.3|13238.3|13247.6|13235.6|6
1636123640000|2021-11-05 14:47:20|13249.2|13237.2|13248|13236|13249.2|13237.2|13248|13236|9
1636123650000|2021-11-05 14:47:30|13245.8|13233.8|13250.3|13238.3|13250.3|13238.3|13245.8|13233.8|29
1636123660000|2021-11-05 14:47:40|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|3
1636123670000|2021-11-05 14:47:50|13247.6|13235.6|13245.1|13233.1|13247.6|13235.6|13245.1|13233.1|16
1636123680000|2021-11-05 14:48:00|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|15
1636123690000|2021-11-05 14:48:10|13242.8|13230.8|13240.3|13228.3|13242.8|13230.8|13240.3|13228.3|6
1636123700000|2021-11-05 14:48:20|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|3
1636123710000|2021-11-05 14:48:30|||||||||4
1636123720000|2021-11-05 14:48:40|13240.5|13228.5|13241.7|13229.7|13241.7|13229.7|13240.5|13228.5|24
1636123730000|2021-11-05 14:48:50|13242.8|13230.8|13240.7|13228.7|13242.8|13230.8|13240.5|13228.5|2
1636123740000|2021-11-05 14:49:00|13240.5|13228.5|13240.5|13228.5|13240.5|13228.5|13240.5|13228.5|7
1636123750000|2021-11-05 14:49:10|13243|13231|13241.7|13229.7|13243|13231|13241.7|13229.7|10
1636123760000|2021-11-05 14:49:20|13243|13231|13238.2|13226.2|13243|13231|13238.2|13226.2|8
1636123770000|2021-11-05 14:49:30|13239.2|13227.2|13240.7|13228.7|13240.7|13228.7|13239.2|13227.2|8
1636123780000|2021-11-05 14:49:40|13240.8|13228.8|13242.8|13230.8|13243|13231|13240.8|13228.8|13
1636123790000|2021-11-05 14:49:50|||||||||1
1636123800000|2021-11-05 14:50:00|13242.7|13230.7|13242.7|13230.7|13242.7|13230.7|13242.7|13230.7|4
1636123820000|2021-11-05 14:50:20|13242.8|13230.8|13245.2|13233.2|13245.2|13233.2|13242.8|13230.8|15
1636123830000|2021-11-05 14:50:30|13245.3|13233.3|13245.3|13233.3|13245.3|13233.3|13245.3|13233.3|9
1636123840000|2021-11-05 14:50:40|13245.5|13233.5|13247.5|13235.5|13247.7|13235.7|13245.5|13233.5|15
1636123850000|2021-11-05 14:50:50|13246.2|13234.2|13243.9|13231.9|13246.4|13234.4|13241.6|13229.6|27
1636123860000|2021-11-05 14:51:00|||||||||1
1636123870000|2021-11-05 14:51:10|||||||||6
1636123890000|2021-11-05 14:51:30|||||||||9
1636123900000|2021-11-05 14:51:40|13242.8|13230.8|13243.9|13231.9|13243.9|13231.9|13242.8|13230.8|2
1636123910000|2021-11-05 14:51:50|13245|13233|13245.2|13233.2|13245.2|13233.2|13245|13233|0
1636123920000|2021-11-05 14:52:00|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|3
1636123930000|2021-11-05 14:52:10|13247.7|13235.7|13250.2|13238.2|13250.2|13238.2|13247.7|13235.7|12
1636123940000|2021-11-05 14:52:20|13251.4|13239.4|13250.3|13238.3|13252.7|13240.7|13250.3|13238.3|17
1636123950000|2021-11-05 14:52:30|||||||||3
1636123960000|2021-11-05 14:52:40|||||||||1
1636123970000|2021-11-05 14:52:50|13247.7|13235.7|13246.4|13234.4|13247.7|13235.7|13245.3|13233.3|13
1636123980000|2021-11-05 14:53:00|13247.8|13235.8|13247.8|13235.8|13247.8|13235.8|13247.7|13235.7|1
1636123990000|2021-11-05 14:53:10|13246.4|13234.4|13247.8|13235.8|13247.8|13235.8|13246.4|13234.4|6
1636124000000|2021-11-05 14:53:20|13246.8|13234.8|13248.9|13236.9|13249.1|13237.1|13246.8|13234.8|5
1636124010000|2021-11-05 14:53:30|13247.8|13235.8|13246.4|13234.4|13248.9|13236.9|13246.4|13234.4|13
1636124020000|2021-11-05 14:53:40|13245.3|13233.3|13245.3|13233.3|13246.4|13234.4|13245.3|13233.3|6
1636124030000|2021-11-05 14:53:50|13247.8|13235.8|13245.5|13233.5|13247.8|13235.8|13245.5|13233.5|3
1636124040000|2021-11-05 14:54:00|13246.6|13234.6|13246.6|13234.6|13246.6|13234.6|13246.6|13234.6|9
1636124050000|2021-11-05 14:54:10|13245.5|13233.5|13245.4|13233.4|13245.5|13233.5|13245.2|13233.2|6
1636124060000|2021-11-05 14:54:20|13246.6|13234.6|13246.4|13234.4|13247.7|13235.7|13246.4|13234.4|11
1636124070000|2021-11-05 14:54:30|13245.2|13233.2|13245.2|13233.2|13246.4|13234.4|13245.2|13233.2|2
1636124080000|2021-11-05 14:54:40|13245.4|13233.4|13245.2|13233.2|13245.4|13233.4|13245.2|13233.2|1
1636124090000|2021-11-05 14:54:50|13245.4|13233.4|13245|13233|13245.4|13233.4|13243.6|13231.6|39
1636124100000|2021-11-05 14:55:00|13246.3|13234.3|13246.3|13234.3|13246.3|13234.3|13246.3|13234.3|5
1636124110000|2021-11-05 14:55:10|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|3
1636124120000|2021-11-05 14:55:20|13246.3|13234.3|13246.3|13234.3|13246.3|13234.3|13246.3|13234.3|1
1636124130000|2021-11-05 14:55:30|13245.2|13233.2|13245.2|13233.2|13245.2|13233.2|13245.2|13233.2|0
1636124140000|2021-11-05 14:55:40|||||||||8
1636124150000|2021-11-05 14:55:50|||||||||7
1636124160000|2021-11-05 14:56:00|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|4
1636124170000|2021-11-05 14:56:10|13248.8|13236.8|13250|13238|13250.2|13238.2|13248.6|13236.6|4
1636124180000|2021-11-05 14:56:20|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|13250|13238|1
1636124190000|2021-11-05 14:56:30|13250|13238|13247.7|13235.7|13250|13238|13247.7|13235.7|13
1636124200000|2021-11-05 14:56:40|13248.9|13236.9|13248.9|13236.9|13248.9|13236.9|13248.9|13236.9|4
1636124210000|2021-11-05 14:56:50|13252.7|13240.7|13251.4|13239.4|13252.7|13240.7|13251.4|13239.4|17
1636124220000|2021-11-05 14:57:00|13252.5|13240.5|13253.8|13241.8|13253.8|13241.8|13252.5|13240.5|19
1636124240000|2021-11-05 14:57:20|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|0
1636124250000|2021-11-05 14:57:30|13252.5|13240.5|13254.9|13242.9|13254.9|13242.9|13252.5|13240.5|5
1636124260000|2021-11-05 14:57:40|13253.8|13241.8|13254.9|13242.9|13254.9|13242.9|13253.8|13241.8|4
1636124270000|2021-11-05 14:57:50|13253.8|13241.8|13257.4|13245.4|13257.4|13245.4|13253.8|13241.8|7
1636124280000|2021-11-05 14:58:00|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|2
1636124300000|2021-11-05 14:58:20|13257.4|13245.4|13257.5|13245.5|13257.5|13245.5|13257.4|13245.4|12
1636124310000|2021-11-05 14:58:30|13259.9|13247.9|13259.9|13247.9|13259.9|13247.9|13259.9|13247.9|9
1636124320000|2021-11-05 14:58:40|13258.6|13246.6|13257.4|13245.4|13258.6|13246.6|13257.4|13245.4|5
1636124330000|2021-11-05 14:58:50|||||||||2
1636124340000|2021-11-05 14:59:00|13257|13245|13254.9|13242.9|13257|13245|13254.9|13242.9|3
1636124350000|2021-11-05 14:59:10|13257.4|13245.4|13256.1|13244.1|13257.4|13245.4|13256.1|13244.1|9
1636124360000|2021-11-05 14:59:20|||||||||1
1636124380000|2021-11-05 14:59:40|13252.5|13240.5|13252.4|13240.4|13252.5|13240.5|13252.4|13240.4|4
1636124390000|2021-11-05 14:59:50|13249.9|13237.9|13251.1|13239.1|13251.1|13239.1|13249.9|13237.9|26
1636124400000|2021-11-05 15:00:00|13252.4|13240.4|13250|13238|13252.4|13240.4|13250|13238|17
1636124410000|2021-11-05 15:00:10|13249.9|13237.9|13248.6|13236.6|13249.9|13237.9|13248.6|13236.6|9
1636124420000|2021-11-05 15:00:20|13248.4|13236.4|13249.9|13237.9|13249.9|13237.9|13247.5|13235.5|18
1636124430000|2021-11-05 15:00:30|||||||||7
1636124440000|2021-11-05 15:00:40|13247.5|13235.5|13248.6|13236.6|13248.6|13236.6|13247.5|13235.5|4
1636124450000|2021-11-05 15:00:50|13247.4|13235.4|13249.9|13237.9|13249.9|13237.9|13247.4|13235.4|4
1636124460000|2021-11-05 15:01:00|13252|13240|13251|13239|13253.5|13241.5|13251|13239|22
1636124470000|2021-11-05 15:01:10|13252.2|13240.2|13254.5|13242.5|13254.5|13242.5|13252|13240|5
1636124480000|2021-11-05 15:01:20|13254.7|13242.7|13254.5|13242.5|13254.7|13242.7|13254.5|13242.5|2
1636124490000|2021-11-05 15:01:30|13254.7|13242.7|13255.8|13243.8|13256|13244|13254.7|13242.7|14
1636124500000|2021-11-05 15:01:40|13254.7|13242.7|13255.8|13243.8|13255.8|13243.8|13254.7|13242.7|1
1636124510000|2021-11-05 15:01:50|13257|13245|13260.8|13248.8|13260.8|13248.8|13257|13245|11
1636124520000|2021-11-05 15:02:00|||||||||5
1636124530000|2021-11-05 15:02:10|13259.5|13247.5|13259.5|13247.5|13259.5|13247.5|13259.5|13247.5|0
1636124540000|2021-11-05 15:02:20|||||||||2
1636124550000|2021-11-05 15:02:30|13259.2|13247.2|13257|13245|13259.2|13247.2|13257|13245|16
1636124560000|2021-11-05 15:02:40|13258.3|13246.3|13260.8|13248.8|13262|13250|13258.3|13246.3|24
1636124570000|2021-11-05 15:02:50|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|4
1636124580000|2021-11-05 15:03:00|13257.2|13245.2|13254.9|13242.9|13257.2|13245.2|13254.7|13242.7|20
1636124590000|2021-11-05 15:03:10|13255.8|13243.8|13254.7|13242.7|13255.8|13243.8|13254.7|13242.7|12
1636124600000|2021-11-05 15:03:20|||||||||1
1636124610000|2021-11-05 15:03:30|13255.8|13243.8|13255.8|13243.8|13255.8|13243.8|13255.8|13243.8|8
1636124630000|2021-11-05 15:03:50|13257|13245|13256|13244|13257|13245|13256|13244|1
1636124640000|2021-11-05 15:04:00|13257|13245|13257.2|13245.2|13257.2|13245.2|13257|13245|13
1636124650000|2021-11-05 15:04:10|13256.1|13244.1|13257.2|13245.2|13257.2|13245.2|13256.1|13244.1|1
1636124660000|2021-11-05 15:04:20|13256.1|13244.1|13257.2|13245.2|13257.2|13245.2|13256.1|13244.1|3
1636124670000|2021-11-05 15:04:30|||||||||2
1636124680000|2021-11-05 15:04:40|13257.4|13245.4|13258.6|13246.6|13258.6|13246.6|13257.4|13245.4|12
1636124700000|2021-11-05 15:05:00|13257.6|13245.6|13257.6|13245.6|13257.6|13245.6|13257.4|13245.4|5
1636124710000|2021-11-05 15:05:10|13259.9|13247.9|13259.9|13247.9|13260.1|13248.1|13259.9|13247.9|14
1636124720000|2021-11-05 15:05:20|13260.1|13248.1|13260.1|13248.1|13260.1|13248.1|13260.1|13248.1|2
1636124730000|2021-11-05 15:05:30|||||||||5
1636124740000|2021-11-05 15:05:40|13259.9|13247.9|13260.1|13248.1|13260.1|13248.1|13259.9|13247.9|11
1636124750000|2021-11-05 15:05:50|13259|13247|13255.1|13243.1|13259|13247|13255.1|13243.1|10
1636124760000|2021-11-05 15:06:00|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|5
1636124770000|2021-11-05 15:06:10|||||||||1
1636124780000|2021-11-05 15:06:20|13257.4|13245.4|13257.6|13245.6|13257.6|13245.6|13257.4|13245.4|9
1636124790000|2021-11-05 15:06:30|||||||||4
1636124800000|2021-11-05 15:06:40|13258.7|13246.7|13258.7|13246.7|13258.7|13246.7|13258.7|13246.7|7
1636124810000|2021-11-05 15:06:50|13259.7|13247.7|13259.9|13247.9|13259.9|13247.9|13259.7|13247.7|1
1636124820000|2021-11-05 15:07:00|13260.1|13248.1|13262.6|13250.6|13262.6|13250.6|13260.1|13248.1|27
1636124830000|2021-11-05 15:07:10|13262.4|13250.4|13262.4|13250.4|13262.6|13250.6|13260.1|13248.1|4
1636124840000|2021-11-05 15:07:20|||||||||2
1636124850000|2021-11-05 15:07:30|||||||||4
1636124860000|2021-11-05 15:07:40|13262.6|13250.6|13262.4|13250.4|13262.6|13250.6|13262.4|13250.4|16
1636124870000|2021-11-05 15:07:50|13262.6|13250.6|13264.9|13252.9|13264.9|13252.9|13262.6|13250.6|10
1636124880000|2021-11-05 15:08:00|13265.1|13253.1|13265.1|13253.1|13265.1|13253.1|13265.1|13253.1|10
1636124890000|2021-11-05 15:08:10|||||||||2
1636124900000|2021-11-05 15:08:20|13264.9|13252.9|13263.7|13251.7|13264.9|13252.9|13263.7|13251.7|14
1636124910000|2021-11-05 15:08:30|||||||||1
1636124920000|2021-11-05 15:08:40|13263.5|13251.5|13263.7|13251.7|13263.7|13251.7|13262.6|13250.6|2
1636124930000|2021-11-05 15:08:50|||||||||2
1636124940000|2021-11-05 15:09:00|13262.4|13250.4|13262.6|13250.6|13262.6|13250.6|13262.4|13250.4|12
1636124950000|2021-11-05 15:09:10|||||||||3
1636124960000|2021-11-05 15:09:20|13262.4|13250.4|13264.9|13252.9|13264.9|13252.9|13262.4|13250.4|7
1636124970000|2021-11-05 15:09:30|13263.5|13251.5|13263.7|13251.7|13263.7|13251.7|13263.5|13251.5|4
1636124980000|2021-11-05 15:09:40|||||||||1
1636124990000|2021-11-05 15:09:50|||||||||4
1636125000000|2021-11-05 15:10:00|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|1
1636125010000|2021-11-05 15:10:10|13264.6|13252.6|13262.6|13250.6|13264.6|13252.6|13262.4|13250.4|10
1636125030000|2021-11-05 15:10:30|||||||||2
1636125040000|2021-11-05 15:10:40|13262.4|13250.4|13262.6|13250.6|13262.6|13250.6|13262.4|13250.4|2
1636125050000|2021-11-05 15:10:50|13262.4|13250.4|13262.6|13250.6|13262.6|13250.6|13262.4|13250.4|1
1636125060000|2021-11-05 15:11:00|||||||||4
1636125070000|2021-11-05 15:11:10|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|6
1636125080000|2021-11-05 15:11:20|13263.7|13251.7|13265.1|13253.1|13265.3|13253.3|13263.7|13251.7|4
1636125090000|2021-11-05 15:11:30|13265.3|13253.3|13267.4|13255.4|13267.4|13255.4|13265.1|13253.1|4
1636125100000|2021-11-05 15:11:40|||||||||2
1636125110000|2021-11-05 15:11:50|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|2
1636125120000|2021-11-05 15:12:00|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|13266.4|13254.4|44
1636125130000|2021-11-05 15:12:10|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|7
1636125140000|2021-11-05 15:12:20|13267.8|13255.8|13267.8|13255.8|13267.8|13255.8|13266.5|13254.5|11
1636125150000|2021-11-05 15:12:30|13266.5|13254.5|13266.7|13254.7|13266.7|13254.7|13266.5|13254.5|5
1636125160000|2021-11-05 15:12:40|13267.8|13255.8|13267.8|13255.8|13267.8|13255.8|13266.7|13254.7|4
1636125170000|2021-11-05 15:12:50|13266.7|13254.7|13267.8|13255.8|13267.8|13255.8|13266.7|13254.7|1
1636125180000|2021-11-05 15:13:00|13265.3|13253.3|13265.3|13253.3|13265.3|13253.3|13265.3|13253.3|2
1636125190000|2021-11-05 15:13:10|13263|13251|13264|13252|13264|13252|13263|13251|16
1636125200000|2021-11-05 15:13:20|13263|13251|13263|13251|13263|13251|13263|13251|1
1636125210000|2021-11-05 15:13:30|13260.3|13248.3|13260.3|13248.3|13261.5|13249.5|13260.3|13248.3|3
1636125220000|2021-11-05 15:13:40|||||||||7
1636125230000|2021-11-05 15:13:50|||||||||1
1636125240000|2021-11-05 15:14:00|13259|13247|13259|13247|13259|13247|13259|13247|12
1636125250000|2021-11-05 15:14:10|13258|13246|13257.8|13245.8|13258|13246|13257.8|13245.8|3
1636125260000|2021-11-05 15:14:20|13256.7|13244.7|13254|13242|13256.7|13244.7|13254|13242|39
1636125270000|2021-11-05 15:14:30|13253|13241|13254|13242|13254|13242|13253|13241|4
1636125280000|2021-11-05 15:14:40|13255.3|13243.3|13252.8|13240.8|13255.3|13243.3|13252.8|13240.8|19
1636125290000|2021-11-05 15:14:50|13252.5|13240.5|13250.3|13238.3|13252.5|13240.5|13250.3|13238.3|13
1636125300000|2021-11-05 15:15:00|||||||||9
1636125310000|2021-11-05 15:15:10|13248|13236|13246.4|13234.4|13248|13236|13245.3|13233.3|21
1636125320000|2021-11-05 15:15:20|13247.5|13235.5|13245.1|13233.1|13247.5|13235.5|13245.1|13233.1|13
1636125330000|2021-11-05 15:15:30|13245|13233|13242.6|13230.6|13245|13233|13242.6|13230.6|13
1636125340000|2021-11-05 15:15:40|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|27
1636125350000|2021-11-05 15:15:50|13237.8|13225.8|13242.6|13230.6|13242.6|13230.6|13236.7|13224.7|41
1636125360000|2021-11-05 15:16:00|13240.5|13228.5|13245.1|13233.1|13245.1|13233.1|13240.5|13228.5|18
1636125370000|2021-11-05 15:16:10|13247.5|13235.5|13246.2|13234.2|13247.5|13235.5|13246.2|13234.2|3
1636125380000|2021-11-05 15:16:20|13245|13233|13245|13233|13245.3|13233.3|13245|13233|4
1636125390000|2021-11-05 15:16:30|13245.1|13233.1|13245.1|13233.1|13245.1|13233.1|13244.6|13232.6|7
1636125400000|2021-11-05 15:16:40|13245.3|13233.3|13247.8|13235.8|13247.8|13235.8|13245.3|13233.3|15
1636125410000|2021-11-05 15:16:50|13245.7|13233.7|13245.3|13233.3|13245.7|13233.7|13245.3|13233.3|8
1636125420000|2021-11-05 15:17:00|13247.8|13235.8|13247.8|13235.8|13247.8|13235.8|13247.8|13235.8|2
1636125430000|2021-11-05 15:17:10|13245.5|13233.5|13246.6|13234.6|13246.6|13234.6|13245.5|13233.5|6
1636125440000|2021-11-05 15:17:20|13243.2|13231.2|13245.3|13233.3|13245.5|13233.5|13243|13231|5
1636125450000|2021-11-05 15:17:30|||||||||3
1636125470000|2021-11-05 15:17:50|||||||||1
1636125480000|2021-11-05 15:18:00|13243|13231|13244.1|13232.1|13244.2|13232.2|13243|13231|4
1636125490000|2021-11-05 15:18:10|13243|13231|13245.3|13233.3|13245.3|13233.3|13243|13231|3
1636125510000|2021-11-05 15:18:30|13244.2|13232.2|13244.1|13232.1|13244.2|13232.2|13244.1|13232.1|1
1636125520000|2021-11-05 15:18:40|13240.8|13228.8|13240.5|13228.5|13240.8|13228.8|13240.3|13228.3|27
1636125530000|2021-11-05 15:18:50|13240.7|13228.7|13239.4|13227.4|13240.7|13228.7|13239.2|13227.2|7
1636125540000|2021-11-05 15:19:00|13239.2|13227.2|13240.3|13228.3|13240.3|13228.3|13238|13226|4
1636125550000|2021-11-05 15:19:10|13239.1|13227.1|13240.5|13228.5|13240.5|13228.5|13239.1|13227.1|8
1636125560000|2021-11-05 15:19:20|13239.4|13227.4|13239.4|13227.4|13239.4|13227.4|13239.4|13227.4|1
1636125570000|2021-11-05 15:19:30|13239.2|13227.2|13239.1|13227.1|13239.2|13227.2|13238|13226|6
1636125580000|2021-11-05 15:19:40|13238|13226|13238|13226|13238|13226|13238|13226|2
1636125590000|2021-11-05 15:19:50|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|5
1636125600000|2021-11-05 15:20:00|13238|13226|13239.1|13227.1|13239.1|13227.1|13238|13226|12
1636125610000|2021-11-05 15:20:10|||||||||3
1636125620000|2021-11-05 15:20:20|||||||||2
1636125630000|2021-11-05 15:20:30|13240.5|13228.5|13240.5|13228.5|13241.6|13229.6|13240.5|13228.5|14
1636125640000|2021-11-05 15:20:40|13241.6|13229.6|13242.8|13230.8|13242.8|13230.8|13240.3|13228.3|2
1636125650000|2021-11-05 15:20:50|||||||||2
1636125660000|2021-11-05 15:21:00|||||||||2
1636125670000|2021-11-05 15:21:10|13243|13231|13245.5|13233.5|13245.5|13233.5|13243|13231|3
1636125680000|2021-11-05 15:21:20|13245.7|13233.7|13244.4|13232.4|13245.7|13233.7|13244.3|13232.3|8
1636125690000|2021-11-05 15:21:30|13244.6|13232.6|13244.6|13232.6|13244.6|13232.6|13244.6|13232.6|0
1636125710000|2021-11-05 15:21:50|13244.4|13232.4|13243.4|13231.4|13244.4|13232.4|13243.4|13231.4|4
1636125720000|2021-11-05 15:22:00|13243.2|13231.2|13245.7|13233.7|13245.7|13233.7|13243.2|13231.2|12
1636125730000|2021-11-05 15:22:10|||||||||7
1636125740000|2021-11-05 15:22:20|13243.4|13231.4|13240.9|13228.9|13243.4|13231.4|13240.9|13228.9|41
1636125750000|2021-11-05 15:22:30|13240.7|13228.7|13240.9|13228.9|13240.9|13228.9|13240.7|13228.7|2
1636125760000|2021-11-05 15:22:40|13240.7|13228.7|13239.4|13227.4|13240.7|13228.7|13239.4|13227.4|6
1636125770000|2021-11-05 15:22:50|13240.5|13228.5|13240.7|13228.7|13240.9|13228.9|13240.5|13228.5|2
1636125780000|2021-11-05 15:23:00|13240.9|13228.9|13238.4|13226.4|13240.9|13228.9|13238.4|13226.4|3
1636125790000|2021-11-05 15:23:10|||||||||8
1636125800000|2021-11-05 15:23:20|13238.5|13226.5|13243.2|13231.2|13243.2|13231.2|13238.5|13226.5|7
1636125810000|2021-11-05 15:23:30|13242.1|13230.1|13243.4|13231.4|13243.5|13231.5|13242.1|13230.1|4
1636125820000|2021-11-05 15:23:40|13243.5|13231.5|13241.2|13229.2|13243.5|13231.5|13241.2|13229.2|9
1636125830000|2021-11-05 15:23:50|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|1
1636125840000|2021-11-05 15:24:00|13242.5|13230.5|13243.7|13231.7|13243.7|13231.7|13242.5|13230.5|5
1636125850000|2021-11-05 15:24:10|13246|13234|13245|13233|13246|13234|13245|13233|3
1636125860000|2021-11-05 15:24:20|13243.9|13231.9|13245|13233|13245|13233|13243.9|13231.9|4
1636125870000|2021-11-05 15:24:30|13243.9|13231.9|13243.7|13231.7|13243.9|13231.9|13243.7|13231.7|7
1636125890000|2021-11-05 15:24:50|13241.4|13229.4|13242.6|13230.6|13242.6|13230.6|13241.4|13229.4|5
1636125900000|2021-11-05 15:25:00|13241.6|13229.6|13242.6|13230.6|13242.6|13230.6|13241.6|13229.6|2
1636125910000|2021-11-05 15:25:10|13241.6|13229.6|13242.6|13230.6|13242.6|13230.6|13241.6|13229.6|4
1636125930000|2021-11-05 15:25:30|||||||||2
1636125940000|2021-11-05 15:25:40|||||||||11
1636125950000|2021-11-05 15:25:50|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|13
1636125960000|2021-11-05 15:26:00|13246.2|13234.2|13247.3|13235.3|13247.3|13235.3|13246.2|13234.2|10
1636125970000|2021-11-05 15:26:10|||||||||5
1636125980000|2021-11-05 15:26:20|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|4
1636125990000|2021-11-05 15:26:30|13247.3|13235.3|13246.2|13234.2|13247.3|13235.3|13246.2|13234.2|0
1636126000000|2021-11-05 15:26:40|13247.3|13235.3|13246.2|13234.2|13247.3|13235.3|13246.2|13234.2|4
1636126010000|2021-11-05 15:26:50|||||||||2
1636126020000|2021-11-05 15:27:00|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|2
1636126030000|2021-11-05 15:27:10|||||||||3
1636126040000|2021-11-05 15:27:20|13248.2|13236.2|13248.6|13236.6|13248.6|13236.6|13248.2|13236.2|13
1636126050000|2021-11-05 15:27:30|||||||||1
1636126060000|2021-11-05 15:27:40|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|1
1636126070000|2021-11-05 15:27:50|||||||||1
1636126090000|2021-11-05 15:28:10|13248.6|13236.6|13248.7|13236.7|13248.7|13236.7|13248.6|13236.6|7
1636126100000|2021-11-05 15:28:20|13248.6|13236.6|13248.6|13236.6|13248.6|13236.6|13248.6|13236.6|1
1636126110000|2021-11-05 15:28:30|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|10
1636126120000|2021-11-05 15:28:40|13245.2|13233.2|13245.2|13233.2|13245.2|13233.2|13244.1|13232.1|11
1636126130000|2021-11-05 15:28:50|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|1
1636126140000|2021-11-05 15:29:00|13247.3|13235.3|13246.2|13234.2|13247.5|13235.5|13246.2|13234.2|3
1636126160000|2021-11-05 15:29:20|||||||||4
1636126170000|2021-11-05 15:29:30|13244.1|13232.1|13245.2|13233.2|13245.2|13233.2|13244.1|13232.1|7
1636126180000|2021-11-05 15:29:40|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|1
1636126200000|2021-11-05 15:30:00|13246.1|13234.1|13245|13233|13246.2|13234.2|13243.9|13231.9|6
1636126220000|2021-11-05 15:30:20|||||||||3
1636126230000|2021-11-05 15:30:30|13245.2|13233.2|13246.2|13234.2|13248.7|13236.7|13245.2|13233.2|29
1636126240000|2021-11-05 15:30:40|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|0
1636126250000|2021-11-05 15:30:50|13247.5|13235.5|13248.7|13236.7|13248.7|13236.7|13247.5|13235.5|9
1636126260000|2021-11-05 15:31:00|13248.6|13236.6|13248.7|13236.7|13248.7|13236.7|13248.6|13236.6|7
1636126270000|2021-11-05 15:31:10|||||||||1
1636126280000|2021-11-05 15:31:20|||||||||1
1636126290000|2021-11-05 15:31:30|13248.8|13236.8|13248.8|13236.8|13248.8|13236.8|13248.8|13236.8|1
1636126300000|2021-11-05 15:31:40|13246.4|13234.4|13246.3|13234.3|13246.4|13234.4|13246.3|13234.3|5
1636126310000|2021-11-05 15:31:50|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|3
1636126330000|2021-11-05 15:32:10|13243.8|13231.8|13246.1|13234.1|13246.1|13234.1|13243.8|13231.8|6
1636126340000|2021-11-05 15:32:20|||||||||1
1636126360000|2021-11-05 15:32:40|||||||||2
1636126380000|2021-11-05 15:33:00|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|6
1636126390000|2021-11-05 15:33:10|||||||||3
1636126400000|2021-11-05 15:33:20|||||||||1
1636126410000|2021-11-05 15:33:30|||||||||3
1636126420000|2021-11-05 15:33:40|13243.8|13231.8|13244.8|13232.8|13246.1|13234.1|13243.8|13231.8|5
1636126440000|2021-11-05 15:34:00|13245.9|13233.9|13246.1|13234.1|13246.1|13234.1|13245.9|13233.9|2
1636126450000|2021-11-05 15:34:10|||||||||2
1636126460000|2021-11-05 15:34:20|||||||||1
1636126470000|2021-11-05 15:34:30|13245.9|13233.9|13246.1|13234.1|13246.1|13234.1|13245.9|13233.9|72
1636126480000|2021-11-05 15:34:40|||||||||1
1636126490000|2021-11-05 15:34:50|||||||||1
1636126500000|2021-11-05 15:35:00|13245.8|13233.8|13245.9|13233.9|13246.1|13234.1|13245.8|13233.8|8
1636126510000|2021-11-05 15:35:10|13246.1|13234.1|13245.9|13233.9|13246.1|13234.1|13245.9|13233.9|0
1636126520000|2021-11-05 15:35:20|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13245.9|13233.9|14
1636126530000|2021-11-05 15:35:30|13245.9|13233.9|13245.9|13233.9|13245.9|13233.9|13245.9|13233.9|2
1636126540000|2021-11-05 15:35:40|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|1
1636126550000|2021-11-05 15:35:50|||||||||6
1636126560000|2021-11-05 15:36:00|13245|13233|13244.9|13232.9|13245|13233|13243.8|13231.8|2
1636126570000|2021-11-05 15:36:10|||||||||1
1636126590000|2021-11-05 15:36:30|||||||||5
1636126600000|2021-11-05 15:36:40|13245.9|13233.9|13246.1|13234.1|13246.1|13234.1|13245.9|13233.9|3
1636126610000|2021-11-05 15:36:50|||||||||1
1636126620000|2021-11-05 15:37:00|||||||||1
1636126630000|2021-11-05 15:37:10|||||||||4
1636126640000|2021-11-05 15:37:20|13245.9|13233.9|13243.6|13231.6|13245.9|13233.9|13243.6|13231.6|9
1636126650000|2021-11-05 15:37:30|13243.8|13231.8|13246.1|13234.1|13246.1|13234.1|13243.8|13231.8|17
1636126660000|2021-11-05 15:37:40|13244.9|13232.9|13245|13233|13246.1|13234.1|13244.9|13232.9|11
1636126670000|2021-11-05 15:37:50|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|2
1636126680000|2021-11-05 15:38:00|||||||||4
1636126690000|2021-11-05 15:38:10|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|5
1636126700000|2021-11-05 15:38:20|13246.1|13234.1|13244.7|13232.7|13246.1|13234.1|13243.6|13231.6|11
1636126710000|2021-11-05 15:38:30|13244.9|13232.9|13243.6|13231.6|13244.9|13232.9|13243.6|13231.6|4
1636126720000|2021-11-05 15:38:40|||||||||1
1636126730000|2021-11-05 15:38:50|13242.2|13230.2|13241.1|13229.1|13242.4|13230.4|13241.1|13229.1|10
1636126740000|2021-11-05 15:39:00|13241.3|13229.3|13242|13230|13242|13230|13240.9|13228.9|4
1636126750000|2021-11-05 15:39:10|13243.3|13231.3|13241|13229|13243.3|13231.3|13241|13229|6
1636126760000|2021-11-05 15:39:20|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|8
1636126770000|2021-11-05 15:39:30|13241|13229|13241|13229|13241|13229|13241|13229|9
1636126780000|2021-11-05 15:39:40|13240.8|13228.8|13239.9|13227.9|13241|13229|13239.7|13227.7|6
1636126790000|2021-11-05 15:39:50|13241|13229|13241|13229|13241|13229|13241|13229|2
1636126800000|2021-11-05 15:40:00|13241.1|13229.1|13241.3|13229.3|13241.3|13229.3|13241|13229|7
1636126810000|2021-11-05 15:40:10|||||||||2
1636126820000|2021-11-05 15:40:20|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|4
1636126830000|2021-11-05 15:40:30|13238.6|13226.6|13238.8|13226.8|13238.8|13226.8|13238.6|13226.6|8
1636126840000|2021-11-05 15:40:40|13242.4|13230.4|13242.6|13230.6|13242.6|13230.6|13242.4|13230.4|17
1636126850000|2021-11-05 15:40:50|13242.4|13230.4|13242.4|13230.4|13242.4|13230.4|13242.4|13230.4|0
1636126860000|2021-11-05 15:41:00|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|2
1636126870000|2021-11-05 15:41:10|||||||||1
1636126880000|2021-11-05 15:41:20|13240.1|13228.1|13241.1|13229.1|13241.1|13229.1|13240.1|13228.1|2
1636126890000|2021-11-05 15:41:30|13242.6|13230.6|13243.6|13231.6|13243.6|13231.6|13242.6|13230.6|7
1636126900000|2021-11-05 15:41:40|13243.8|13231.8|13241.1|13229.1|13243.8|13231.8|13241.1|13229.1|6
1636126910000|2021-11-05 15:41:50|||||||||1
1636126920000|2021-11-05 15:42:00|||||||||2
1636126930000|2021-11-05 15:42:10|||||||||2
1636126940000|2021-11-05 15:42:20|||||||||3
1636126950000|2021-11-05 15:42:30|||||||||8
1636126960000|2021-11-05 15:42:40|||||||||4
1636126970000|2021-11-05 15:42:50|13239.9|13227.9|13241|13229|13241|13229|13239.9|13227.9|4
1636126980000|2021-11-05 15:43:00|13241.1|13229.1|13241|13229|13241.1|13229.1|13241|13229|3
1636126990000|2021-11-05 15:43:10|13240.8|13228.8|13238.6|13226.6|13240.8|13228.8|13238.6|13226.6|4
1636127000000|2021-11-05 15:43:20|13241|13229|13238.6|13226.6|13241|13229|13238.6|13226.6|5
1636127010000|2021-11-05 15:43:30|13238.8|13226.8|13238.8|13226.8|13238.8|13226.8|13238.8|13226.8|9
1636127020000|2021-11-05 15:43:40|13238.6|13226.6|13239.9|13227.9|13241|13229|13238.6|13226.6|4
1636127030000|2021-11-05 15:43:50|||||||||3
1636127040000|2021-11-05 15:44:00|13238.8|13226.8|13239.9|13227.9|13239.9|13227.9|13238.6|13226.6|5
1636127050000|2021-11-05 15:44:10|13238.8|13226.8|13238.7|13226.7|13238.8|13226.8|13238.7|13226.7|0
1636127060000|2021-11-05 15:44:20|||||||||2
1636127070000|2021-11-05 15:44:30|||||||||7
1636127080000|2021-11-05 15:44:40|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|14
1636127090000|2021-11-05 15:44:50|13238.3|13226.3|13237.4|13225.4|13238.3|13226.3|13237.4|13225.4|12
1636127100000|2021-11-05 15:45:00|13236.2|13224.2|13236.2|13224.2|13237.2|13225.2|13236.2|13224.2|5
1636127110000|2021-11-05 15:45:10|13236|13224|13236|13224|13236.2|13224.2|13236|13224|8
1636127120000|2021-11-05 15:45:20|||||||||8
1636127130000|2021-11-05 15:45:30|13234.9|13222.9|13234.9|13222.9|13236|13224|13234.9|13222.9|10
1636127140000|2021-11-05 15:45:40|13233.5|13221.5|13233.5|13221.5|13233.5|13221.5|13233.5|13221.5|6
1636127150000|2021-11-05 15:45:50|13235.8|13223.8|13235.8|13223.8|13235.8|13223.8|13235.8|13223.8|2
1636127160000|2021-11-05 15:46:00|||||||||1
1636127170000|2021-11-05 15:46:10|13236|13224|13238.7|13226.7|13238.7|13226.7|13236|13224|20
1636127190000|2021-11-05 15:46:30|13239.7|13227.7|13239.7|13227.7|13239.7|13227.7|13239.7|13227.7|4
1636127200000|2021-11-05 15:46:40|13238.7|13226.7|13238.5|13226.5|13238.7|13226.7|13238.5|13226.5|6
1636127210000|2021-11-05 15:46:50|13238.3|13226.3|13238.3|13226.3|13238.5|13226.5|13238.3|13226.3|5
1636127220000|2021-11-05 15:47:00|13237.1|13225.1|13238.3|13226.3|13238.3|13226.3|13237.1|13225.1|5
1636127230000|2021-11-05 15:47:10|||||||||1
1636127240000|2021-11-05 15:47:20|13237.2|13225.2|13238.3|13226.3|13238.3|13226.3|13237.2|13225.2|5
1636127250000|2021-11-05 15:47:30|13238.2|13226.2|13238.3|13226.3|13238.3|13226.3|13236|13224|13
1636127260000|2021-11-05 15:47:40|13238.5|13226.5|13238.3|13226.3|13238.5|13226.5|13238.3|13226.3|30
1636127280000|2021-11-05 15:48:00|13237.2|13225.2|13238.3|13226.3|13238.3|13226.3|13237.2|13225.2|3
1636127290000|2021-11-05 15:48:10|||||||||4
1636127300000|2021-11-05 15:48:20|13236.9|13224.9|13237.1|13225.1|13237.1|13225.1|13236.9|13224.9|4
1636127310000|2021-11-05 15:48:30|||||||||1
1636127320000|2021-11-05 15:48:40|13238.3|13226.3|13238.3|13226.3|13238.3|13226.3|13238.3|13226.3|0
1636127330000|2021-11-05 15:48:50|||||||||2
1636127340000|2021-11-05 15:49:00|13240.8|13228.8|13241|13229|13242.3|13230.3|13240.8|13228.8|13
1636127350000|2021-11-05 15:49:10|13240.8|13228.8|13238.5|13226.5|13240.8|13228.8|13238.5|13226.5|14
1636127360000|2021-11-05 15:49:20|||||||||1
1636127370000|2021-11-05 15:49:30|13238.7|13226.7|13238.7|13226.7|13238.9|13226.9|13238.7|13226.7|11
1636127380000|2021-11-05 15:49:40|13238.9|13226.9|13238.7|13226.7|13238.9|13226.9|13238.7|13226.7|2
1636127390000|2021-11-05 15:49:50|13238.5|13226.5|13238.9|13226.9|13238.9|13226.9|13238.5|13226.5|2
1636127400000|2021-11-05 15:50:00|13238.7|13226.7|13238.9|13226.9|13238.9|13226.9|13238.7|13226.7|3
1636127410000|2021-11-05 15:50:10|13238.7|13226.7|13237.6|13225.6|13238.7|13226.7|13237.6|13225.6|3
1636127420000|2021-11-05 15:50:20|13236.5|13224.5|13237.6|13225.6|13237.6|13225.6|13236.5|13224.5|2
1636127430000|2021-11-05 15:50:30|13238.9|13226.9|13238.9|13226.9|13238.9|13226.9|13238.9|13226.9|27
1636127440000|2021-11-05 15:50:40|13238.5|13226.5|13236.2|13224.2|13238.5|13226.5|13236.2|13224.2|22
1636127450000|2021-11-05 15:50:50|13236.4|13224.4|13237.6|13225.6|13237.6|13225.6|13236.4|13224.4|29
1636127460000|2021-11-05 15:51:00|13236.4|13224.4|13236.4|13224.4|13236.5|13224.5|13236.4|13224.4|77
1636127470000|2021-11-05 15:51:10|||||||||1
1636127480000|2021-11-05 15:51:20|13237.4|13225.4|13237.6|13225.6|13237.6|13225.6|13237.4|13225.4|36
1636127490000|2021-11-05 15:51:30|13237.4|13225.4|13237.4|13225.4|13237.4|13225.4|13236.4|13224.4|4
1636127500000|2021-11-05 15:51:40|13238.7|13226.7|13238.7|13226.7|13238.9|13226.9|13238.7|13226.7|5
1636127510000|2021-11-05 15:51:50|13238.9|13226.9|13238.9|13226.9|13238.9|13226.9|13238.9|13226.9|0
1636127520000|2021-11-05 15:52:00|||||||||3
1636127530000|2021-11-05 15:52:10|13238.7|13226.7|13239.9|13227.9|13239.9|13227.9|13238.5|13226.5|19
1636127540000|2021-11-05 15:52:20|13238.7|13226.7|13238.7|13226.7|13238.7|13226.7|13238.7|13226.7|1
1636127550000|2021-11-05 15:52:30|||||||||2
1636127560000|2021-11-05 15:52:40|13238.9|13226.9|13238.9|13226.9|13238.9|13226.9|13238.9|13226.9|8
1636127570000|2021-11-05 15:52:50|13238.5|13226.5|13238.5|13226.5|13238.7|13226.7|13238.5|13226.5|1
1636127590000|2021-11-05 15:53:10|||||||||1
1636127600000|2021-11-05 15:53:20|||||||||2
1636127610000|2021-11-05 15:53:30|13237.3|13225.3|13237.3|13225.3|13237.3|13225.3|13237.3|13225.3|12
1636127620000|2021-11-05 15:53:40|13237.5|13225.5|13237.3|13225.3|13237.5|13225.5|13237.3|13225.3|2
1636127630000|2021-11-05 15:53:50|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|13237.3|13225.3|6
1636127640000|2021-11-05 15:54:00|13237.3|13225.3|13237.5|13225.5|13237.5|13225.5|13236.4|13224.4|1
1636127650000|2021-11-05 15:54:10|13236.2|13224.2|13240|13228|13240|13228|13236.2|13224.2|29
1636127660000|2021-11-05 15:54:20|13241|13229|13241.2|13229.2|13241.2|13229.2|13241|13229|5
1636127670000|2021-11-05 15:54:30|||||||||3
1636127680000|2021-11-05 15:54:40|||||||||3
1636127690000|2021-11-05 15:54:50|||||||||1
1636127710000|2021-11-05 15:55:10|13241|13229|13239.8|13227.8|13241|13229|13239.8|13227.8|4
1636127720000|2021-11-05 15:55:20|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|1
1636127730000|2021-11-05 15:55:30|13241|13229|13241|13229|13241|13229|13241|13229|10
1636127740000|2021-11-05 15:55:40|13238.9|13226.9|13240|13228|13240|13228|13238.9|13226.9|5
1636127750000|2021-11-05 15:55:50|||||||||3
1636127760000|2021-11-05 15:56:00|13238.9|13226.9|13240|13228|13240|13228|13238.9|13226.9|2
1636127770000|2021-11-05 15:56:10|13238.9|13226.9|13240|13228|13240|13228|13238.9|13226.9|1
1636127780000|2021-11-05 15:56:20|13240.1|13228.1|13238.7|13226.7|13240.1|13228.1|13238.7|13226.7|6
1636127790000|2021-11-05 15:56:30|||||||||3
1636127810000|2021-11-05 15:56:50|13237.6|13225.6|13237.6|13225.6|13237.6|13225.6|13237.6|13225.6|2
1636127820000|2021-11-05 15:57:00|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|13236.4|13224.4|4
1636127830000|2021-11-05 15:57:10|13236.4|13224.4|13238.7|13226.7|13238.7|13226.7|13236.4|13224.4|1
1636127840000|2021-11-05 15:57:20|13238.9|13226.9|13238.9|13226.9|13238.9|13226.9|13238.9|13226.9|1
1636127850000|2021-11-05 15:57:30|||||||||3
1636127860000|2021-11-05 15:57:40|||||||||5
1636127870000|2021-11-05 15:57:50|13239.1|13227.1|13241.2|13229.2|13241.2|13229.2|13239.1|13227.1|10
1636127880000|2021-11-05 15:58:00|||||||||2
1636127890000|2021-11-05 15:58:10|13240.2|13228.2|13241.2|13229.2|13241.2|13229.2|13240.2|13228.2|1
1636127900000|2021-11-05 15:58:20|||||||||3
1636127920000|2021-11-05 15:58:40|||||||||5
1636127930000|2021-11-05 15:58:50|||||||||5
1636127950000|2021-11-05 15:59:10|13240.2|13228.2|13240.2|13228.2|13240.2|13228.2|13240.2|13228.2|18
1636127960000|2021-11-05 15:59:20|13239.1|13227.1|13238.7|13226.7|13239.1|13227.1|13238.7|13226.7|7
1636127970000|2021-11-05 15:59:30|13241.2|13229.2|13241.4|13229.4|13241.4|13229.4|13241.2|13229.2|2
1636127980000|2021-11-05 15:59:40|13241.2|13229.2|13241.4|13229.4|13241.4|13229.4|13241.2|13229.2|4
1636127990000|2021-11-05 15:59:50|||||||||1
1636128000000|2021-11-05 16:00:00|13241.2|13229.2|13241.4|13229.4|13241.4|13229.4|13241.2|13229.2|4
1636128010000|2021-11-05 16:00:10|||||||||1
1636128020000|2021-11-05 16:00:20|||||||||1
1636128030000|2021-11-05 16:00:30|13240.3|13228.3|13240.3|13228.3|13240.3|13228.3|13240.3|13228.3|5
1636128040000|2021-11-05 16:00:40|13240.2|13228.2|13241.2|13229.2|13241.2|13229.2|13240.2|13228.2|0
1636128050000|2021-11-05 16:00:50|||||||||1
1636128060000|2021-11-05 16:01:00|13241.4|13229.4|13241.4|13229.4|13241.4|13229.4|13241.4|13229.4|1
1636128070000|2021-11-05 16:01:10|13241.2|13229.2|13241.2|13229.2|13241.4|13229.4|13240.2|13228.2|6
1636128080000|2021-11-05 16:01:20|||||||||1
1636128090000|2021-11-05 16:01:30|13240.2|13228.2|13240.2|13228.2|13240.2|13228.2|13240.2|13228.2|3
1636128100000|2021-11-05 16:01:40|13240.3|13228.3|13241.3|13229.3|13241.4|13229.4|13240.3|13228.3|6
1636128110000|2021-11-05 16:01:50|||||||||3
1636128130000|2021-11-05 16:02:10|||||||||2
1636128140000|2021-11-05 16:02:20|13245.2|13233.2|13243.8|13231.8|13245.2|13233.2|13243.8|13231.8|6
1636128150000|2021-11-05 16:02:30|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|13243.8|13231.8|11
1636128160000|2021-11-05 16:02:40|||||||||44
1636128170000|2021-11-05 16:02:50|||||||||3
1636128180000|2021-11-05 16:03:00|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|3
1636128190000|2021-11-05 16:03:10|13242.7|13230.7|13243.8|13231.8|13243.9|13231.9|13242.7|13230.7|8
1636128210000|2021-11-05 16:03:30|13242.7|13230.7|13243.8|13231.8|13243.8|13231.8|13242.7|13230.7|2
1636128220000|2021-11-05 16:03:40|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|3
1636128240000|2021-11-05 16:04:00|||||||||1
1636128250000|2021-11-05 16:04:10|13242.9|13230.9|13243.9|13231.9|13243.9|13231.9|13242.9|13230.9|2
1636128270000|2021-11-05 16:04:30|13245.2|13233.2|13246.3|13234.3|13246.3|13234.3|13245.2|13233.2|15
1636128280000|2021-11-05 16:04:40|||||||||1
1636128300000|2021-11-05 16:05:00|||||||||3
1636128310000|2021-11-05 16:05:10|||||||||1
1636128320000|2021-11-05 16:05:20|||||||||2
1636128330000|2021-11-05 16:05:30|13246.6|13234.6|13247.7|13235.7|13247.7|13235.7|13246.6|13234.6|20
1636128340000|2021-11-05 16:05:40|13248.8|13236.8|13248.8|13236.8|13248.8|13236.8|13248.8|13236.8|7
1636128350000|2021-11-05 16:05:50|||||||||3
1636128360000|2021-11-05 16:06:00|||||||||2
1636128370000|2021-11-05 16:06:10|||||||||1
1636128380000|2021-11-05 16:06:20|||||||||2
1636128390000|2021-11-05 16:06:30|||||||||2
1636128400000|2021-11-05 16:06:40|||||||||1
1636128410000|2021-11-05 16:06:50|||||||||3
1636128420000|2021-11-05 16:07:00|||||||||1
1636128430000|2021-11-05 16:07:10|13247.7|13235.7|13248.8|13236.8|13248.8|13236.8|13247.7|13235.7|2
1636128440000|2021-11-05 16:07:20|||||||||9
1636128450000|2021-11-05 16:07:30|13249|13237|13249|13237|13249|13237|13249|13237|1
1636128460000|2021-11-05 16:07:40|13249.1|13237.1|13250.2|13238.2|13250.2|13238.2|13249.1|13237.1|10
1636128470000|2021-11-05 16:07:50|||||||||4
1636128480000|2021-11-05 16:08:00|13250.4|13238.4|13250.4|13238.4|13251.6|13239.6|13250.2|13238.2|1
1636128490000|2021-11-05 16:08:10|13249|13237|13248.8|13236.8|13249|13237|13247.7|13235.7|7
1636128500000|2021-11-05 16:08:20|13247.7|13235.7|13248.8|13236.8|13248.8|13236.8|13247.7|13235.7|2
1636128520000|2021-11-05 16:08:40|||||||||10
1636128530000|2021-11-05 16:08:50|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|11
1636128540000|2021-11-05 16:09:00|13248.8|13236.8|13249|13237|13249|13237|13247.7|13235.7|5
1636128550000|2021-11-05 16:09:10|13249.1|13237.1|13249|13237|13250.2|13238.2|13249|13237|4
1636128570000|2021-11-05 16:09:30|13249.1|13237.1|13249|13237|13249.1|13237.1|13249|13237|3
1636128580000|2021-11-05 16:09:40|13248.8|13236.8|13249|13237|13249|13237|13248.8|13236.8|8
1636128600000|2021-11-05 16:10:00|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|10
1636128610000|2021-11-05 16:10:10|13251.3|13239.3|13250.2|13238.2|13251.3|13239.3|13250|13238|1
1636128620000|2021-11-05 16:10:20|13249.1|13237.1|13249|13237|13250.2|13238.2|13249|13237|2
1636128630000|2021-11-05 16:10:30|13251.5|13239.5|13256.3|13244.3|13256.3|13244.3|13251.5|13239.5|8
1636128640000|2021-11-05 16:10:40|13254|13242|13256.3|13244.3|13256.3|13244.3|13254|13242|3
1636128650000|2021-11-05 16:10:50|13255.2|13243.2|13256.3|13244.3|13256.3|13244.3|13255.2|13243.2|3
1636128660000|2021-11-05 16:11:00|13256.5|13244.5|13256.3|13244.3|13256.5|13244.5|13256.3|13244.3|1
1636128670000|2021-11-05 16:11:10|13255.2|13243.2|13251.5|13239.5|13255.2|13243.2|13251.5|13239.5|13
1636128680000|2021-11-05 16:11:20|13250.4|13238.4|13250.4|13238.4|13251.5|13239.5|13250.4|13238.4|3
1636128700000|2021-11-05 16:11:40|13249.2|13237.2|13249.3|13237.3|13249.3|13237.3|13249.2|13237.2|46
1636128710000|2021-11-05 16:11:50|13246.8|13234.8|13246.8|13234.8|13246.8|13234.8|13246.8|13234.8|22
1636128720000|2021-11-05 16:12:00|13244.5|13232.5|13244.3|13232.3|13244.5|13232.5|13244.3|13232.3|10
1636128730000|2021-11-05 16:12:10|13246.5|13234.5|13246.8|13234.8|13246.8|13234.8|13246.5|13234.5|7
1636128740000|2021-11-05 16:12:20|||||||||2
1636128750000|2021-11-05 16:12:30|||||||||1
1636128760000|2021-11-05 16:12:40|13246.7|13234.7|13246.7|13234.7|13246.7|13234.7|13246.7|13234.7|2
1636128780000|2021-11-05 16:13:00|13246.8|13234.8|13249.2|13237.2|13249.2|13237.2|13246.8|13234.8|9
1636128790000|2021-11-05 16:13:10|13246.8|13234.8|13248.1|13236.1|13248.1|13236.1|13246.8|13234.8|8
1636128800000|2021-11-05 16:13:20|13247.9|13235.9|13247.9|13235.9|13247.9|13235.9|13247.9|13235.9|0
1636128810000|2021-11-05 16:13:30|13246.8|13234.8|13246.8|13234.8|13246.8|13234.8|13246.7|13234.7|7
1636128820000|2021-11-05 16:13:40|||||||||2
1636128830000|2021-11-05 16:13:50|13246.7|13234.7|13246.7|13234.7|13246.7|13234.7|13246.7|13234.7|2
1636128840000|2021-11-05 16:14:00|||||||||4
1636128860000|2021-11-05 16:14:20|||||||||3
1636128870000|2021-11-05 16:14:30|||||||||2
1636128880000|2021-11-05 16:14:40|||||||||7
1636128890000|2021-11-05 16:14:50|13244.2|13232.2|13246.8|13234.8|13246.8|13234.8|13244.2|13232.2|15
1636128900000|2021-11-05 16:15:00|||||||||3
1636128910000|2021-11-05 16:15:10|||||||||2
1636128920000|2021-11-05 16:15:20|13244.2|13232.2|13240.4|13228.4|13244.3|13232.3|13240.4|13228.4|31
1636128930000|2021-11-05 16:15:30|13240.6|13228.6|13240.4|13228.4|13241.7|13229.7|13240.4|13228.4|4
1636128940000|2021-11-05 16:15:40|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|2
1636128950000|2021-11-05 16:15:50|||||||||1
1636128960000|2021-11-05 16:16:00|||||||||6
1636128970000|2021-11-05 16:16:10|||||||||2
1636128980000|2021-11-05 16:16:20|||||||||9
1636128990000|2021-11-05 16:16:30|13238.1|13226.1|13237|13225|13238.1|13226.1|13237|13225|14
1636129000000|2021-11-05 16:16:40|13236.9|13224.9|13236.9|13224.9|13236.9|13224.9|13236.9|13224.9|14
1636129020000|2021-11-05 16:17:00|||||||||4
1636129030000|2021-11-05 16:17:10|||||||||1
1636129040000|2021-11-05 16:17:20|13236.7|13224.7|13236.7|13224.7|13236.7|13224.7|13236.7|13224.7|26
1636129050000|2021-11-05 16:17:30|13239.2|13227.2|13236.9|13224.9|13239.2|13227.2|13236.9|13224.9|14
1636129060000|2021-11-05 16:17:40|||||||||1
1636129070000|2021-11-05 16:17:50|13236.7|13224.7|13236.7|13224.7|13236.7|13224.7|13236.7|13224.7|0
1636129080000|2021-11-05 16:18:00|||||||||8
1636129090000|2021-11-05 16:18:10|||||||||1
1636129110000|2021-11-05 16:18:30|13235.6|13223.6|13234.4|13222.4|13235.6|13223.6|13234.2|13222.2|10
1636129120000|2021-11-05 16:18:40|13234.2|13222.2|13234.2|13222.2|13234.2|13222.2|13234.2|13222.2|5
1636129140000|2021-11-05 16:19:00|13233.1|13221.1|13230.4|13218.4|13233.1|13221.1|13229.4|13217.4|83
1636129150000|2021-11-05 16:19:10|13231.7|13219.7|13231.9|13219.9|13231.9|13219.9|13231.7|13219.7|2
1636129160000|2021-11-05 16:19:20|13234.2|13222.2|13234.2|13222.2|13234.2|13222.2|13234.2|13222.2|15
1636129170000|2021-11-05 16:19:30|13234|13222|13234.2|13222.2|13234.2|13222.2|13232.9|13220.9|2
1636129180000|2021-11-05 16:19:40|||||||||10
1636129190000|2021-11-05 16:19:50|13234.4|13222.4|13234.2|13222.2|13234.4|13222.4|13234.2|13222.2|3
1636129200000|2021-11-05 16:20:00|13234.4|13222.4|13234.4|13222.4|13236.7|13224.7|13234.4|13222.4|18
1636129210000|2021-11-05 16:20:10|13232|13220|13231.9|13219.9|13232|13220|13231.9|13219.9|10
1636129220000|2021-11-05 16:20:20|13230.8|13218.8|13230.5|13218.5|13230.8|13218.8|13229.5|13217.5|12
1636129230000|2021-11-05 16:20:30|13231.7|13219.7|13229.2|13217.2|13231.7|13219.7|13229.2|13217.2|17
1636129240000|2021-11-05 16:20:40|13232|13220|13229.6|13217.6|13232.1|13220.1|13229.6|13217.6|41
1636129250000|2021-11-05 16:20:50|13231.7|13219.7|13229.6|13217.6|13231.7|13219.7|13229.6|13217.6|8
1636129260000|2021-11-05 16:21:00|||||||||4
1636129270000|2021-11-05 16:21:10|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|2
1636129280000|2021-11-05 16:21:20|||||||||3
1636129290000|2021-11-05 16:21:30|||||||||34
1636129300000|2021-11-05 16:21:40|||||||||3
1636129310000|2021-11-05 16:21:50|13226.9|13214.9|13227.1|13215.1|13227.1|13215.1|13226.9|13214.9|9
1636129320000|2021-11-05 16:22:00|13226.9|13214.9|13227.1|13215.1|13227.1|13215.1|13226.9|13214.9|7
1636129330000|2021-11-05 16:22:10|13226.7|13214.7|13229.6|13217.6|13231.7|13219.7|13226.7|13214.7|75
1636129340000|2021-11-05 16:22:20|13229.4|13217.4|13229.4|13217.4|13229.4|13217.4|13229.4|13217.4|4
1636129360000|2021-11-05 16:22:40|||||||||6
1636129380000|2021-11-05 16:23:00|||||||||9
1636129390000|2021-11-05 16:23:10|||||||||4
1636129400000|2021-11-05 16:23:20|||||||||16
1636129410000|2021-11-05 16:23:30|||||||||3
1636129420000|2021-11-05 16:23:40|13229.2|13217.2|13229.4|13217.4|13229.4|13217.4|13229.2|13217.2|6
1636129440000|2021-11-05 16:24:00|13231.7|13219.7|13231.9|13219.9|13231.9|13219.9|13231.7|13219.7|53
1636129450000|2021-11-05 16:24:10|13231.7|13219.7|13230.6|13218.6|13231.7|13219.7|13230.6|13218.6|2
1636129470000|2021-11-05 16:24:30|13229.6|13217.6|13229.4|13217.4|13230.5|13218.5|13229.2|13217.2|6
1636129480000|2021-11-05 16:24:40|||||||||27
1636129500000|2021-11-05 16:25:00|13231.7|13219.7|13230.7|13218.7|13231.7|13219.7|13230.7|13218.7|8
1636129510000|2021-11-05 16:25:10|||||||||2
1636129520000|2021-11-05 16:25:20|13230.5|13218.5|13231.7|13219.7|13231.7|13219.7|13230.5|13218.5|25
1636129530000|2021-11-05 16:25:30|13232.1|13220.1|13231.9|13219.9|13232.1|13220.1|13231.9|13219.9|3
1636129540000|2021-11-05 16:25:40|13231.7|13219.7|13231.9|13219.9|13231.9|13219.9|13231.7|13219.7|7
1636129550000|2021-11-05 16:25:50|13232.1|13220.1|13231.7|13219.7|13232.1|13220.1|13231.7|13219.7|16
1636129560000|2021-11-05 16:26:00|13231.9|13219.9|13232.3|13220.3|13232.4|13220.4|13231.9|13219.9|42
1636129570000|2021-11-05 16:26:10|13232.1|13220.1|13232.3|13220.3|13232.3|13220.3|13232.1|13220.1|3
1636129580000|2021-11-05 16:26:20|||||||||14
1636129590000|2021-11-05 16:26:30|||||||||1
1636129600000|2021-11-05 16:26:40|13232.1|13220.1|13232.3|13220.3|13232.3|13220.3|13232.1|13220.1|1
1636129610000|2021-11-05 16:26:50|13232.1|13220.1|13232.3|13220.3|13232.3|13220.3|13232.1|13220.1|16
1636129620000|2021-11-05 16:27:00|13232.4|13220.4|13232.3|13220.3|13232.4|13220.4|13232.1|13220.1|4
1636129640000|2021-11-05 16:27:20|13232.4|13220.4|13236.2|13224.2|13239.6|13227.6|13232.4|13220.4|15
1636129650000|2021-11-05 16:27:30|13235.1|13223.1|13237.3|13225.3|13237.3|13225.3|13235.1|13223.1|6
1636129660000|2021-11-05 16:27:40|13235.1|13223.1|13234.6|13222.6|13235.1|13223.1|13234.6|13222.6|1
1636129670000|2021-11-05 16:27:50|||||||||1
1636129680000|2021-11-05 16:28:00|||||||||1
1636129690000|2021-11-05 16:28:10|13234.4|13222.4|13232.1|13220.1|13234.4|13222.4|13232.1|13220.1|18
1636129700000|2021-11-05 16:28:20|13232.3|13220.3|13232.3|13220.3|13233.5|13221.5|13232.1|13220.1|12
1636129710000|2021-11-05 16:28:30|||||||||8
1636129720000|2021-11-05 16:28:40|13232.1|13220.1|13232.3|13220.3|13232.4|13220.4|13232.1|13220.1|4
1636129730000|2021-11-05 16:28:50|13232.4|13220.4|13232.4|13220.4|13232.4|13220.4|13232.4|13220.4|2
1636129740000|2021-11-05 16:29:00|13233.5|13221.5|13233.5|13221.5|13234.6|13222.6|13233.5|13221.5|1
1636129750000|2021-11-05 16:29:10|13232.3|13220.3|13234.6|13222.6|13234.6|13222.6|13232.3|13220.3|10
1636129760000|2021-11-05 16:29:20|13237.3|13225.3|13237.1|13225.1|13237.3|13225.3|13234.8|13222.8|16
1636129770000|2021-11-05 16:29:30|13237.3|13225.3|13234.6|13222.6|13237.3|13225.3|13234.6|13222.6|8
1636129780000|2021-11-05 16:29:40|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|0
1636129790000|2021-11-05 16:29:50|||||||||3
1636129800000|2021-11-05 16:30:00|13233.5|13221.5|13233.7|13221.7|13233.7|13221.7|13232.5|13220.5|5
1636129810000|2021-11-05 16:30:10|13233.4|13221.4|13232.3|13220.3|13233.4|13221.4|13232.3|13220.3|10
1636129830000|2021-11-05 16:30:30|||||||||2
1636129840000|2021-11-05 16:30:40|||||||||8
1636129850000|2021-11-05 16:30:50|||||||||14
1636129860000|2021-11-05 16:31:00|||||||||4
1636129870000|2021-11-05 16:31:10|||||||||3
1636129890000|2021-11-05 16:31:30|||||||||28
1636129900000|2021-11-05 16:31:40|13232.1|13220.1|13232.1|13220.1|13232.3|13220.3|13232.1|13220.1|5
1636129910000|2021-11-05 16:31:50|||||||||2
1636129920000|2021-11-05 16:32:00|||||||||4
1636129930000|2021-11-05 16:32:10|||||||||1
1636129940000|2021-11-05 16:32:20|||||||||4
1636129950000|2021-11-05 16:32:30|13232.3|13220.3|13232.3|13220.3|13232.3|13220.3|13232.3|13220.3|3
1636129960000|2021-11-05 16:32:40|13232.1|13220.1|13232.3|13220.3|13232.3|13220.3|13232.1|13220.1|31
1636129970000|2021-11-05 16:32:50|||||||||1
1636129980000|2021-11-05 16:33:00|||||||||5
1636129990000|2021-11-05 16:33:10|||||||||3
1636130000000|2021-11-05 16:33:20|13234.6|13222.6|13234.8|13222.8|13234.8|13222.8|13234.6|13222.6|11
1636130010000|2021-11-05 16:33:30|13234.6|13222.6|13233.4|13221.4|13234.6|13222.6|13233.4|13221.4|3
1636130020000|2021-11-05 16:33:40|||||||||10
1636130030000|2021-11-05 16:33:50|13234.5|13222.5|13232.3|13220.3|13234.5|13222.5|13232.3|13220.3|26
1636130040000|2021-11-05 16:34:00|13232.1|13220.1|13232.3|13220.3|13232.3|13220.3|13232.1|13220.1|9
1636130050000|2021-11-05 16:34:10|||||||||2
1636130060000|2021-11-05 16:34:20|||||||||1
1636130070000|2021-11-05 16:34:30|13232.1|13220.1|13229.8|13217.8|13232.1|13220.1|13229.8|13217.8|11
1636130080000|2021-11-05 16:34:40|||||||||2
1636130090000|2021-11-05 16:34:50|||||||||1
1636130100000|2021-11-05 16:35:00|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|48
1636130110000|2021-11-05 16:35:10|13229.3|13217.3|13229.3|13217.3|13229.3|13217.3|13229.3|13217.3|5
1636130120000|2021-11-05 16:35:20|13227.1|13215.1|13224.5|13212.5|13227.1|13215.1|13224.5|13212.5|151
1636130140000|2021-11-05 16:35:40|13224.6|13212.6|13227|13215|13227|13215|13224.6|13212.6|4
1636130150000|2021-11-05 16:35:50|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|0
1636130160000|2021-11-05 16:36:00|13225.7|13213.7|13225.7|13213.7|13226.8|13214.8|13225.7|13213.7|5
1636130170000|2021-11-05 16:36:10|13226.8|13214.8|13226.6|13214.6|13226.8|13214.8|13226.6|13214.6|97
1636130190000|2021-11-05 16:36:30|13226.8|13214.8|13226.6|13214.6|13226.8|13214.8|13226.6|13214.6|3
1636130200000|2021-11-05 16:36:40|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|13226.6|13214.6|3
1636130210000|2021-11-05 16:36:50|||||||||2
1636130220000|2021-11-05 16:37:00|||||||||2
1636130230000|2021-11-05 16:37:10|13225.4|13213.4|13225.4|13213.4|13225.4|13213.4|13225.4|13213.4|6
1636130250000|2021-11-05 16:37:30|13225|13213|13226.6|13214.6|13227.9|13215.9|13225|13213|9
1636130260000|2021-11-05 16:37:40|||||||||2
1636130270000|2021-11-05 16:37:50|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|1
1636130280000|2021-11-05 16:38:00|13226.6|13214.6|13226.6|13214.6|13229|13217|13226.6|13214.6|5
1636130290000|2021-11-05 16:38:10|||||||||1
1636130300000|2021-11-05 16:38:20|13224.1|13212.1|13224.1|13212.1|13224.1|13212.1|13224.1|13212.1|3
1636130310000|2021-11-05 16:38:30|13224.3|13212.3|13224.1|13212.1|13224.3|13212.3|13224.1|13212.1|51
1636130320000|2021-11-05 16:38:40|13225.4|13213.4|13225.4|13213.4|13225.4|13213.4|13225.4|13213.4|11
1636130330000|2021-11-05 16:38:50|13225.6|13213.6|13226.6|13214.6|13226.6|13214.6|13225.6|13213.6|1
1636130340000|2021-11-05 16:39:00|13225.6|13213.6|13225.6|13213.6|13225.6|13213.6|13225.6|13213.6|4
1636130350000|2021-11-05 16:39:10|||||||||2
1636130370000|2021-11-05 16:39:30|13226.8|13214.8|13228.2|13216.2|13229.3|13217.3|13226.8|13214.8|15
1636130380000|2021-11-05 16:39:40|13227|13215|13227|13215|13227|13215|13225.7|13213.7|15
1636130390000|2021-11-05 16:39:50|13226.8|13214.8|13227|13215|13227|13215|13226.8|13214.8|3
1636130400000|2021-11-05 16:40:00|13229.3|13217.3|13229.3|13217.3|13229.3|13217.3|13229.3|13217.3|9
1636130410000|2021-11-05 16:40:10|||||||||2
1636130420000|2021-11-05 16:40:20|13229.7|13217.7|13229.5|13217.5|13229.7|13217.7|13229.3|13217.3|13
1636130430000|2021-11-05 16:40:30|13229.3|13217.3|13229.3|13217.3|13229.3|13217.3|13229.3|13217.3|1
1636130440000|2021-11-05 16:40:40|||||||||10
1636130450000|2021-11-05 16:40:50|13227.2|13215.2|13229.7|13217.7|13229.7|13217.7|13227.2|13215.2|23
1636130460000|2021-11-05 16:41:00|13229.5|13217.5|13229.7|13217.7|13230.7|13218.7|13229.5|13217.5|15
1636130470000|2021-11-05 16:41:10|13227.2|13215.2|13229.3|13217.3|13229.3|13217.3|13227.2|13215.2|3
1636130480000|2021-11-05 16:41:20|13229|13217|13228.4|13216.4|13229|13217|13228.4|13216.4|7
1636130490000|2021-11-05 16:41:30|13227.2|13215.2|13227.2|13215.2|13227.2|13215.2|13227.2|13215.2|1
1636130500000|2021-11-05 16:41:40|13229.3|13217.3|13228.4|13216.4|13229.5|13217.5|13228.4|13216.4|3
1636130510000|2021-11-05 16:41:50|13227.2|13215.2|13227|13215|13227.2|13215.2|13227|13215|5
1636130520000|2021-11-05 16:42:00|13227.2|13215.2|13227.2|13215.2|13227.2|13215.2|13227.2|13215.2|1
1636130530000|2021-11-05 16:42:10|13227|13215|13227|13215|13227|13215|13227|13215|0
1636130540000|2021-11-05 16:42:20|||||||||2
1636130550000|2021-11-05 16:42:30|||||||||2
1636130560000|2021-11-05 16:42:40|||||||||4
1636130570000|2021-11-05 16:42:50|||||||||1
1636130580000|2021-11-05 16:43:00|13227.2|13215.2|13227|13215|13229.3|13217.3|13227|13215|9
1636130590000|2021-11-05 16:43:10|||||||||2
1636130600000|2021-11-05 16:43:20|||||||||1
1636130610000|2021-11-05 16:43:30|||||||||4
1636130620000|2021-11-05 16:43:40|||||||||2
1636130640000|2021-11-05 16:44:00|||||||||5
1636130650000|2021-11-05 16:44:10|||||||||4
1636130660000|2021-11-05 16:44:20|||||||||3
1636130670000|2021-11-05 16:44:30|||||||||3
1636130680000|2021-11-05 16:44:40|13226.8|13214.8|13224.7|13212.7|13226.8|13214.8|13224.7|13212.7|10
1636130690000|2021-11-05 16:44:50|13225.8|13213.8|13229.7|13217.7|13229.7|13217.7|13225.8|13213.8|61
1636130700000|2021-11-05 16:45:00|13232.2|13220.2|13237.2|13225.2|13237.2|13225.2|13232.2|13220.2|33
1636130710000|2021-11-05 16:45:10|||||||||1
1636130720000|2021-11-05 16:45:20|13239.7|13227.7|13239.7|13227.7|13239.7|13227.7|13239.7|13227.7|6
1636130730000|2021-11-05 16:45:30|13240.8|13228.8|13240.8|13228.8|13240.8|13228.8|13240.8|13228.8|4
1636130740000|2021-11-05 16:45:40|13241.8|13229.8|13241.8|13229.8|13241.8|13229.8|13239.7|13227.7|4
1636130750000|2021-11-05 16:45:50|13239.5|13227.5|13238.4|13226.4|13239.5|13227.5|13238.4|13226.4|20
1636130760000|2021-11-05 16:46:00|13244.7|13232.7|13245.8|13233.8|13245.8|13233.8|13243.4|13231.4|14
1636130770000|2021-11-05 16:46:10|13244.7|13232.7|13242.2|13230.2|13244.7|13232.7|13242.2|13230.2|1
1636130790000|2021-11-05 16:46:30|||||||||1
1636130800000|2021-11-05 16:46:40|13242|13230|13240.8|13228.8|13242|13230|13240.8|13228.8|2
1636130810000|2021-11-05 16:46:50|13242|13230|13243.3|13231.3|13243.3|13231.3|13242|13230|6
1636130830000|2021-11-05 16:47:10|||||||||4
1636130840000|2021-11-05 16:47:20|13244.5|13232.5|13243.5|13231.5|13244.5|13232.5|13243.5|13231.5|4
1636130850000|2021-11-05 16:47:30|13244.7|13232.7|13243.5|13231.5|13244.7|13232.7|13243.5|13231.5|18
1636130860000|2021-11-05 16:47:40|13243.3|13231.3|13244.5|13232.5|13244.7|13232.7|13243.3|13231.3|0
1636130870000|2021-11-05 16:47:50|13244.7|13232.7|13244.5|13232.5|13244.7|13232.7|13244.5|13232.5|9
1636130880000|2021-11-05 16:48:00|13243.5|13231.5|13245.1|13233.1|13245.1|13233.1|13243.5|13231.5|1
1636130890000|2021-11-05 16:48:10|13244.9|13232.9|13244.9|13232.9|13244.9|13232.9|13244.9|13232.9|8
1636130900000|2021-11-05 16:48:20|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|13244.5|13232.5|73
1636130910000|2021-11-05 16:48:30|13244.5|13232.5|13244.5|13232.5|13244.7|13232.7|13244.5|13232.5|6
1636130920000|2021-11-05 16:48:40|13244.4|13232.4|13244.5|13232.5|13244.5|13232.5|13244.4|13232.4|0
1636130930000|2021-11-05 16:48:50|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|1
1636130940000|2021-11-05 16:49:00|13244.5|13232.5|13244.5|13232.5|13244.7|13232.7|13244.5|13232.5|0
1636130950000|2021-11-05 16:49:10|13244.7|13232.7|13244.5|13232.5|13244.7|13232.7|13243.3|13231.3|3
1636130960000|2021-11-05 16:49:20|13244.7|13232.7|13244.5|13232.5|13244.7|13232.7|13244.5|13232.5|0
1636130970000|2021-11-05 16:49:30|13244.4|13232.4|13244.7|13232.7|13244.7|13232.7|13244.4|13232.4|68
1636130980000|2021-11-05 16:49:40|13244.5|13232.5|13244.5|13232.5|13244.5|13232.5|13244.5|13232.5|1
1636130990000|2021-11-05 16:49:50|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|5
1636131000000|2021-11-05 16:50:00|13242.4|13230.4|13243.5|13231.5|13244.7|13232.7|13242.4|13230.4|8
1636131010000|2021-11-05 16:50:10|13244.7|13232.7|13242.4|13230.4|13244.9|13232.9|13242.4|13230.4|45
1636131020000|2021-11-05 16:50:20|13241.3|13229.3|13242.4|13230.4|13242.4|13230.4|13240.2|13228.2|8
1636131030000|2021-11-05 16:50:30|||||||||2
1636131060000|2021-11-05 16:51:00|13240.2|13228.2|13242.6|13230.6|13242.6|13230.6|13240.1|13228.1|5
1636131070000|2021-11-05 16:51:10|13240.1|13228.1|13241.3|13229.3|13241.3|13229.3|13240.1|13228.1|2
1636131080000|2021-11-05 16:51:20|13242.6|13230.6|13242.4|13230.4|13242.6|13230.6|13242.4|13230.4|3
1636131090000|2021-11-05 16:51:30|13242.6|13230.6|13241.3|13229.3|13242.6|13230.6|13241.3|13229.3|2
1636131100000|2021-11-05 16:51:40|||||||||1
1636131110000|2021-11-05 16:51:50|13242.4|13230.4|13241.2|13229.2|13242.6|13230.6|13241.2|13229.2|3
1636131120000|2021-11-05 16:52:00|13241.3|13229.3|13241.3|13229.3|13241.3|13229.3|13241.3|13229.3|2
1636131130000|2021-11-05 16:52:10|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|2
1636131140000|2021-11-05 16:52:20|||||||||2
1636131150000|2021-11-05 16:52:30|13238.8|13226.8|13238.8|13226.8|13238.8|13226.8|13238.8|13226.8|11
1636131160000|2021-11-05 16:52:40|13237.6|13225.6|13237.6|13225.6|13238.8|13226.8|13237.6|13225.6|54
1636131170000|2021-11-05 16:52:50|13238.7|13226.7|13241.3|13229.3|13241.3|13229.3|13238.7|13226.7|14
1636131180000|2021-11-05 16:53:00|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|3
1636131190000|2021-11-05 16:53:10|||||||||4
1636131200000|2021-11-05 16:53:20|||||||||2
1636131220000|2021-11-05 16:53:40|||||||||1
1636131230000|2021-11-05 16:53:50|||||||||1
1636131240000|2021-11-05 16:54:00|13242.2|13230.2|13241.3|13229.3|13242.4|13230.4|13240.1|13228.1|11
1636131250000|2021-11-05 16:54:10|||||||||2
1636131260000|2021-11-05 16:54:20|||||||||5
1636131270000|2021-11-05 16:54:30|||||||||2
1636131280000|2021-11-05 16:54:40|13241.2|13229.2|13241.3|13229.3|13241.3|13229.3|13241.2|13229.2|0
1636131290000|2021-11-05 16:54:50|||||||||6
1636131300000|2021-11-05 16:55:00|13238.8|13226.8|13238.8|13226.8|13238.8|13226.8|13238.8|13226.8|32
1636131310000|2021-11-05 16:55:10|13239.9|13227.9|13240.1|13228.1|13240.1|13228.1|13239.9|13227.9|1
1636131320000|2021-11-05 16:55:20|||||||||2
1636131330000|2021-11-05 16:55:30|||||||||5
1636131340000|2021-11-05 16:55:40|||||||||4
1636131350000|2021-11-05 16:55:50|13242.4|13230.4|13241.3|13229.3|13242.6|13230.6|13241.3|13229.3|10
1636131360000|2021-11-05 16:56:00|13241.4|13229.4|13240.1|13228.1|13241.4|13229.4|13240.1|13228.1|3
1636131370000|2021-11-05 16:56:10|||||||||1
1636131380000|2021-11-05 16:56:20|||||||||3
1636131390000|2021-11-05 16:56:30|13242.3|13230.3|13240.1|13228.1|13242.3|13230.3|13239.9|13227.9|8
1636131400000|2021-11-05 16:56:40|13239.9|13227.9|13240.1|13228.1|13240.1|13228.1|13239.9|13227.9|2
1636131410000|2021-11-05 16:56:50|13241.2|13229.2|13241.4|13229.4|13241.4|13229.4|13241.2|13229.2|8
1636131420000|2021-11-05 16:57:00|13241.2|13229.2|13241.4|13229.4|13241.4|13229.4|13241.2|13229.2|3
1636131430000|2021-11-05 16:57:10|13241.2|13229.2|13239.9|13227.9|13241.4|13229.4|13239.9|13227.9|4
1636131440000|2021-11-05 16:57:20|13240.1|13228.1|13239.9|13227.9|13240.1|13228.1|13239.9|13227.9|5
1636131450000|2021-11-05 16:57:30|13240.1|13228.1|13239.9|13227.9|13240.1|13228.1|13239.9|13227.9|4
1636131460000|2021-11-05 16:57:40|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|2
1636131480000|2021-11-05 16:58:00|13242.4|13230.4|13245.1|13233.1|13245.1|13233.1|13242.4|13230.4|17
1636131490000|2021-11-05 16:58:10|13242.6|13230.6|13242.6|13230.6|13245.1|13233.1|13242.6|13230.6|13
1636131500000|2021-11-05 16:58:20|13242.4|13230.4|13242.4|13230.4|13242.4|13230.4|13242.4|13230.4|2
1636131510000|2021-11-05 16:58:30|||||||||1
1636131520000|2021-11-05 16:58:40|13242.6|13230.6|13242.4|13230.4|13242.6|13230.6|13242.4|13230.4|3
1636131530000|2021-11-05 16:58:50|||||||||5
1636131540000|2021-11-05 16:59:00|||||||||6
1636131550000|2021-11-05 16:59:10|||||||||1
1636131560000|2021-11-05 16:59:20|||||||||9
1636131570000|2021-11-05 16:59:30|||||||||1
1636131580000|2021-11-05 16:59:40|||||||||1
1636131590000|2021-11-05 16:59:50|13244.8|13232.8|13242.4|13230.4|13244.8|13232.8|13242.4|13230.4|6
1636131600000|2021-11-05 17:00:00|13244.8|13232.8|13244.8|13232.8|13245|13233|13244.8|13232.8|27
1636131610000|2021-11-05 17:00:10|||||||||5
1636131620000|2021-11-05 17:00:20|||||||||1
1636131630000|2021-11-05 17:00:30|||||||||4
1636131640000|2021-11-05 17:00:40|13245|13233|13245|13233|13245|13233|13245|13233|1
1636131650000|2021-11-05 17:00:50|||||||||6
1636131660000|2021-11-05 17:01:00|13247.3|13235.3|13247.3|13235.3|13247.5|13235.5|13246.2|13234.2|23
1636131670000|2021-11-05 17:01:10|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|9
1636131680000|2021-11-05 17:01:20|13247.3|13235.3|13247.5|13235.5|13247.5|13235.5|13247.3|13235.3|8
1636131690000|2021-11-05 17:01:30|13247.3|13235.3|13247.5|13235.5|13247.5|13235.5|13246.2|13234.2|2
1636131710000|2021-11-05 17:01:50|13247.3|13235.3|13247.5|13235.5|13247.5|13235.5|13247.3|13235.3|6
1636131720000|2021-11-05 17:02:00|13247.3|13235.3|13247.5|13235.5|13247.5|13235.5|13246.2|13234.2|4
1636131730000|2021-11-05 17:02:10|||||||||8
1636131740000|2021-11-05 17:02:20|13247.3|13235.3|13246.2|13234.2|13247.3|13235.3|13246.2|13234.2|6
1636131750000|2021-11-05 17:02:30|13245|13233|13245|13233|13245|13233|13243.7|13231.7|5
1636131760000|2021-11-05 17:02:40|||||||||4
1636131770000|2021-11-05 17:02:50|13245.1|13233.1|13247.3|13235.3|13247.3|13235.3|13245.1|13233.1|2
1636131780000|2021-11-05 17:03:00|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|1
1636131800000|2021-11-05 17:03:20|13247.6|13235.6|13247.5|13235.5|13247.6|13235.6|13247.5|13235.5|0
1636131810000|2021-11-05 17:03:30|||||||||1
1636131830000|2021-11-05 17:03:50|13247.6|13235.6|13247.6|13235.6|13247.8|13235.8|13247.5|13235.5|26
1636131840000|2021-11-05 17:04:00|13247.8|13235.8|13247.8|13235.8|13247.8|13235.8|13247.8|13235.8|3
1636131850000|2021-11-05 17:04:10|13247.6|13235.6|13247.8|13235.8|13247.8|13235.8|13247.6|13235.6|0
1636131870000|2021-11-05 17:04:30|13247.7|13235.7|13247.8|13235.8|13248|13236|13247.7|13235.7|6
1636131880000|2021-11-05 17:04:40|13248|13236|13247.8|13235.8|13248|13236|13247.8|13235.8|6
1636131890000|2021-11-05 17:04:50|13248|13236|13248|13236|13248|13236|13248|13236|35
1636131900000|2021-11-05 17:05:00|13247.8|13235.8|13247.8|13235.8|13247.8|13235.8|13247.8|13235.8|14
1636131910000|2021-11-05 17:05:10|||||||||5
1636131920000|2021-11-05 17:05:20|||||||||2
1636131930000|2021-11-05 17:05:30|||||||||2
1636131940000|2021-11-05 17:05:40|||||||||1
1636131950000|2021-11-05 17:05:50|||||||||27
1636131960000|2021-11-05 17:06:00|||||||||6
1636131970000|2021-11-05 17:06:10|||||||||1
1636131980000|2021-11-05 17:06:20|||||||||12
1636132000000|2021-11-05 17:06:40|13247.7|13235.7|13247.8|13235.8|13247.8|13235.8|13247.7|13235.7|0
1636132010000|2021-11-05 17:06:50|13248|13236|13247.8|13235.8|13248|13236|13247.8|13235.8|6
1636132020000|2021-11-05 17:07:00|13247.7|13235.7|13248|13236|13248|13236|13247.7|13235.7|3
1636132030000|2021-11-05 17:07:10|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|25
1636132040000|2021-11-05 17:07:20|13247.8|13235.8|13247.8|13235.8|13247.8|13235.8|13247.7|13235.7|2
1636132060000|2021-11-05 17:07:40|||||||||5
1636132070000|2021-11-05 17:07:50|13247.7|13235.7|13247.8|13235.8|13247.8|13235.8|13247.7|13235.7|2
1636132080000|2021-11-05 17:08:00|||||||||5
1636132090000|2021-11-05 17:08:10|13248|13236|13248|13236|13248|13236|13248|13236|7
1636132100000|2021-11-05 17:08:20|||||||||2
1636132110000|2021-11-05 17:08:30|13250.5|13238.5|13248|13236|13250.5|13238.5|13248|13236|10
1636132120000|2021-11-05 17:08:40|||||||||4
1636132130000|2021-11-05 17:08:50|||||||||1
1636132140000|2021-11-05 17:09:00|13245.9|13233.9|13246|13234|13246|13234|13245.9|13233.9|18
1636132150000|2021-11-05 17:09:10|13245.9|13233.9|13246|13234|13246|13234|13245.9|13233.9|0
1636132160000|2021-11-05 17:09:20|13245.9|13233.9|13245.9|13233.9|13245.9|13233.9|13245.9|13233.9|31
1636132170000|2021-11-05 17:09:30|||||||||1
1636132180000|2021-11-05 17:09:40|13246|13234|13248.4|13236.4|13248.4|13236.4|13246|13234|4
1636132190000|2021-11-05 17:09:50|13247.3|13235.3|13248.4|13236.4|13248.4|13236.4|13247.3|13235.3|34
1636132200000|2021-11-05 17:10:00|13247.3|13235.3|13245.9|13233.9|13248.4|13236.4|13245.9|13233.9|7
1636132210000|2021-11-05 17:10:10|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|0
1636132220000|2021-11-05 17:10:20|||||||||3
1636132230000|2021-11-05 17:10:30|||||||||2
1636132240000|2021-11-05 17:10:40|13246.2|13234.2|13248.4|13236.4|13248.4|13236.4|13246.2|13234.2|12
1636132250000|2021-11-05 17:10:50|||||||||5
1636132260000|2021-11-05 17:11:00|13247.1|13235.1|13246.1|13234.1|13247.1|13235.1|13245.9|13233.9|5
1636132270000|2021-11-05 17:11:10|||||||||2
1636132280000|2021-11-05 17:11:20|13245.9|13233.9|13246.1|13234.1|13246.1|13234.1|13245.9|13233.9|2
1636132290000|2021-11-05 17:11:30|13245.9|13233.9|13246.1|13234.1|13246.1|13234.1|13245.9|13233.9|0
1636132300000|2021-11-05 17:11:40|13245.9|13233.9|13245.9|13233.9|13245.9|13233.9|13245.9|13233.9|29
1636132310000|2021-11-05 17:11:50|||||||||29
1636132320000|2021-11-05 17:12:00|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|0
1636132330000|2021-11-05 17:12:10|||||||||1
1636132340000|2021-11-05 17:12:20|||||||||6
1636132350000|2021-11-05 17:12:30|13245.9|13233.9|13245.9|13233.9|13246.1|13234.1|13245.9|13233.9|0
1636132360000|2021-11-05 17:12:40|||||||||1
1636132370000|2021-11-05 17:12:50|||||||||4
1636132390000|2021-11-05 17:13:10|||||||||1
1636132400000|2021-11-05 17:13:20|||||||||1
1636132410000|2021-11-05 17:13:30|13246.1|13234.1|13245.9|13233.9|13246.1|13234.1|13245.9|13233.9|1
1636132420000|2021-11-05 17:13:40|||||||||6
1636132430000|2021-11-05 17:13:50|||||||||3
1636132440000|2021-11-05 17:14:00|13243.4|13231.4|13243.4|13231.4|13243.4|13231.4|13243.4|13231.4|3
1636132460000|2021-11-05 17:14:20|13243.6|13231.6|13244.8|13232.8|13244.8|13232.8|13243.6|13231.6|8
1636132470000|2021-11-05 17:14:30|13243.6|13231.6|13245.9|13233.9|13245.9|13233.9|13243.6|13231.6|8
1636132490000|2021-11-05 17:14:50|||||||||4
1636132500000|2021-11-05 17:15:00|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|3
1636132510000|2021-11-05 17:15:10|13246.3|13234.3|13246.1|13234.1|13246.3|13234.3|13246.1|13234.1|1
1636132520000|2021-11-05 17:15:20|||||||||1
1636132530000|2021-11-05 17:15:30|||||||||3
1636132540000|2021-11-05 17:15:40|||||||||2
1636132550000|2021-11-05 17:15:50|||||||||4
1636132560000|2021-11-05 17:16:00|13245.9|13233.9|13246.1|13234.1|13246.1|13234.1|13245.9|13233.9|2
1636132570000|2021-11-05 17:16:10|13245.9|13233.9|13246.1|13234.1|13246.1|13234.1|13245.9|13233.9|0
1636132580000|2021-11-05 17:16:20|||||||||2
1636132590000|2021-11-05 17:16:30|13245.9|13233.9|13246.1|13234.1|13246.1|13234.1|13245.9|13233.9|3
1636132600000|2021-11-05 17:16:40|13245.9|13233.9|13245.9|13233.9|13246.1|13234.1|13245.9|13233.9|3
1636132610000|2021-11-05 17:16:50|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13245.9|13233.9|1
1636132620000|2021-11-05 17:17:00|13245.9|13233.9|13245.9|13233.9|13246.1|13234.1|13245.9|13233.9|1
1636132630000|2021-11-05 17:17:10|||||||||25
1636132640000|2021-11-05 17:17:20|13248.2|13236.2|13248.2|13236.2|13248.2|13236.2|13248.2|13236.2|6
1636132650000|2021-11-05 17:17:30|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|1
1636132660000|2021-11-05 17:17:40|13248.2|13236.2|13248.1|13236.1|13248.2|13236.2|13248.1|13236.1|1
1636132670000|2021-11-05 17:17:50|13248.2|13236.2|13248.2|13236.2|13248.2|13236.2|13248.2|13236.2|1
1636132680000|2021-11-05 17:18:00|13248.1|13236.1|13248.1|13236.1|13248.2|13236.2|13248.1|13236.1|1
1636132690000|2021-11-05 17:18:10|13248.2|13236.2|13248.1|13236.1|13248.3|13236.3|13248.1|13236.1|5
1636132700000|2021-11-05 17:18:20|13248.3|13236.3|13248.3|13236.3|13248.3|13236.3|13248.3|13236.3|2
1636132710000|2021-11-05 17:18:30|13248.1|13236.1|13248.1|13236.1|13248.3|13236.3|13248.1|13236.1|5
1636132720000|2021-11-05 17:18:40|13248.3|13236.3|13248.3|13236.3|13248.3|13236.3|13248.1|13236.1|29
1636132730000|2021-11-05 17:18:50|13248.1|13236.1|13248.3|13236.3|13248.3|13236.3|13248.1|13236.1|0
1636132740000|2021-11-05 17:19:00|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|2
1636132750000|2021-11-05 17:19:10|13248.3|13236.3|13248.3|13236.3|13248.3|13236.3|13248.1|13236.1|1
1636132760000|2021-11-05 17:19:20|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|5
1636132770000|2021-11-05 17:19:30|||||||||1
1636132780000|2021-11-05 17:19:40|||||||||1
1636132790000|2021-11-05 17:19:50|||||||||1
1636132810000|2021-11-05 17:20:10|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|13250.2|13238.2|37
1636132820000|2021-11-05 17:20:20|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|3
1636132830000|2021-11-05 17:20:30|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|3
1636132840000|2021-11-05 17:20:40|||||||||6
1636132850000|2021-11-05 17:20:50|||||||||1
1636132860000|2021-11-05 17:21:00|||||||||5
1636132870000|2021-11-05 17:21:10|13250.6|13238.6|13250.4|13238.4|13250.6|13238.6|13250.4|13238.4|9
1636132880000|2021-11-05 17:21:20|13250.6|13238.6|13250.4|13238.4|13251.7|13239.7|13250.4|13238.4|6
1636132900000|2021-11-05 17:21:40|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|1
1636132910000|2021-11-05 17:21:50|13250.3|13238.3|13250.3|13238.3|13250.3|13238.3|13250.3|13238.3|17
1636132920000|2021-11-05 17:22:00|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|1
1636132930000|2021-11-05 17:22:10|13251.7|13239.7|13251.7|13239.7|13251.7|13239.7|13251.7|13239.7|6
1636132940000|2021-11-05 17:22:20|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|0
1636132950000|2021-11-05 17:22:30|13252.6|13240.6|13252.8|13240.8|13252.8|13240.8|13252.6|13240.6|89
1636132960000|2021-11-05 17:22:40|13252.6|13240.6|13252.6|13240.6|13252.8|13240.8|13252.6|13240.6|14
1636132970000|2021-11-05 17:22:50|13252.8|13240.8|13251.7|13239.7|13252.8|13240.8|13251.5|13239.5|25
1636132980000|2021-11-05 17:23:00|13250.3|13238.3|13250.4|13238.4|13250.4|13238.4|13250.3|13238.3|5
1636132990000|2021-11-05 17:23:10|||||||||2
1636133010000|2021-11-05 17:23:30|13252.8|13240.8|13251.7|13239.7|13252.8|13240.8|13250.6|13238.6|11
1636133020000|2021-11-05 17:23:40|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|0
1636133030000|2021-11-05 17:23:50|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|0
1636133040000|2021-11-05 17:24:00|13250.6|13238.6|13253.1|13241.1|13253.1|13241.1|13250.6|13238.6|5
1636133060000|2021-11-05 17:24:20|13255.3|13243.3|13255.6|13243.6|13255.6|13243.6|13255.3|13243.3|1
1636133070000|2021-11-05 17:24:30|13253.3|13241.3|13255.6|13243.6|13255.6|13243.6|13253.3|13241.3|6
1636133080000|2021-11-05 17:24:40|13253.3|13241.3|13250.8|13238.8|13253.3|13241.3|13250.6|13238.6|9
1636133090000|2021-11-05 17:24:50|13251|13239|13253.3|13241.3|13253.3|13241.3|13251|13239|12
1636133100000|2021-11-05 17:25:00|13252|13240|13251|13239|13252|13240|13250.8|13238.8|3
1636133110000|2021-11-05 17:25:10|||||||||1
1636133120000|2021-11-05 17:25:20|13252|13240|13252|13240|13252|13240|13252|13240|22
1636133130000|2021-11-05 17:25:30|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|3
1636133140000|2021-11-05 17:25:40|13251|13239|13250.6|13238.6|13251|13239|13250.6|13238.6|24
1636133160000|2021-11-05 17:26:00|||||||||2
1636133170000|2021-11-05 17:26:10|||||||||18
1636133180000|2021-11-05 17:26:20|13251|13239|13250.8|13238.8|13251|13239|13250.8|13238.8|7
1636133190000|2021-11-05 17:26:30|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|0
1636133200000|2021-11-05 17:26:40|13250.8|13238.8|13250.8|13238.8|13250.8|13238.8|13250.8|13238.8|15
1636133210000|2021-11-05 17:26:50|||||||||1
1636133220000|2021-11-05 17:27:00|||||||||9
1636133230000|2021-11-05 17:27:10|||||||||10
1636133240000|2021-11-05 17:27:20|||||||||11
1636133250000|2021-11-05 17:27:30|||||||||3
1636133260000|2021-11-05 17:27:40|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|0
1636133270000|2021-11-05 17:27:50|13253.1|13241.1|13253|13241|13253.1|13241.1|13253|13241|47
1636133280000|2021-11-05 17:28:00|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|12
1636133290000|2021-11-05 17:28:10|13253|13241|13253|13241|13253|13241|13253|13241|0
1636133300000|2021-11-05 17:28:20|||||||||2
1636133320000|2021-11-05 17:28:40|||||||||2
1636133330000|2021-11-05 17:28:50|||||||||4
1636133340000|2021-11-05 17:29:00|13252.8|13240.8|13253|13241|13253|13241|13252.8|13240.8|2
1636133350000|2021-11-05 17:29:10|13252.8|13240.8|13252.8|13240.8|13252.8|13240.8|13252.8|13240.8|25
1636133360000|2021-11-05 17:29:20|||||||||1
1636133370000|2021-11-05 17:29:30|||||||||4
1636133380000|2021-11-05 17:29:40|13255.3|13243.3|13255.3|13243.3|13255.3|13243.3|13255.3|13243.3|23
1636133390000|2021-11-05 17:29:50|||||||||5
1636133400000|2021-11-05 17:30:00|||||||||2
1636133410000|2021-11-05 17:30:10|13253|13241|13255.3|13243.3|13255.3|13243.3|13253|13241|8
1636133420000|2021-11-05 17:30:20|13255.5|13243.5|13255.3|13243.3|13255.5|13243.5|13255.3|13243.3|1
1636133430000|2021-11-05 17:30:30|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|13255.3|13243.3|8
1636133440000|2021-11-05 17:30:40|13257.8|13245.8|13256.7|13244.7|13257.8|13245.8|13256.6|13244.6|7
1636133450000|2021-11-05 17:30:50|13255.3|13243.3|13255.5|13243.5|13255.5|13243.5|13255.3|13243.3|0
1636133460000|2021-11-05 17:31:00|13256.7|13244.7|13256.7|13244.7|13257.8|13245.8|13255.7|13243.7|4
1636133470000|2021-11-05 17:31:10|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|1
1636133480000|2021-11-05 17:31:20|13255.5|13243.5|13255.3|13243.3|13255.5|13243.5|13255.3|13243.3|0
1636133490000|2021-11-05 17:31:30|13253.2|13241.2|13255.3|13243.3|13255.3|13243.3|13253.2|13241.2|17
1636133500000|2021-11-05 17:31:40|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|6
1636133520000|2021-11-05 17:32:00|13255.5|13243.5|13255.7|13243.7|13255.7|13243.7|13255.5|13243.5|0
1636133530000|2021-11-05 17:32:10|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|2
1636133540000|2021-11-05 17:32:20|13255.7|13243.7|13256.7|13244.7|13256.7|13244.7|13255.7|13243.7|9
1636133550000|2021-11-05 17:32:30|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|5
1636133560000|2021-11-05 17:32:40|||||||||2
1636133570000|2021-11-05 17:32:50|||||||||6
1636133590000|2021-11-05 17:33:10|||||||||1
1636133600000|2021-11-05 17:33:20|||||||||4
1636133610000|2021-11-05 17:33:30|||||||||8
1636133620000|2021-11-05 17:33:40|||||||||2
1636133630000|2021-11-05 17:33:50|13257.8|13245.8|13264.6|13252.6|13264.6|13252.6|13257.8|13245.8|155
1636133640000|2021-11-05 17:34:00|13265.7|13253.7|13265.7|13253.7|13265.7|13253.7|13265.7|13253.7|3
1636133650000|2021-11-05 17:34:10|13264.6|13252.6|13265.8|13253.8|13265.8|13253.8|13263.5|13251.5|25
1636133660000|2021-11-05 17:34:20|13265.7|13253.7|13267.8|13255.8|13267.8|13255.8|13265.7|13253.7|93
1636133670000|2021-11-05 17:34:30|13270.1|13258.1|13268|13256|13270.1|13258.1|13267.8|13255.8|40
1636133680000|2021-11-05 17:34:40|13267.8|13255.8|13268|13256|13268|13256|13267.8|13255.8|10
1636133690000|2021-11-05 17:34:50|13267.8|13255.8|13266.7|13254.7|13268|13256|13266.7|13254.7|7
1636133700000|2021-11-05 17:35:00|13268|13256|13267.8|13255.8|13268.2|13256.2|13267.8|13255.8|6
1636133710000|2021-11-05 17:35:10|13269.1|13257.1|13267.8|13255.8|13269.1|13257.1|13267.8|13255.8|22
1636133720000|2021-11-05 17:35:20|13268|13256|13267.7|13255.7|13268|13256|13267.7|13255.7|75
1636133730000|2021-11-05 17:35:30|13267.5|13255.5|13265|13253|13267.5|13255.5|13265|13253|25
1636133740000|2021-11-05 17:35:40|13265.2|13253.2|13265|13253|13265.2|13253.2|13265|13253|17
1636133750000|2021-11-05 17:35:50|13263.9|13251.9|13265.2|13253.2|13267.3|13255.3|13263.9|13251.9|18
1636133760000|2021-11-05 17:36:00|13265.3|13253.3|13267.7|13255.7|13267.7|13255.7|13265.3|13253.3|29
1636133780000|2021-11-05 17:36:20|13267.5|13255.5|13265.3|13253.3|13267.5|13255.5|13265.3|13253.3|8
1636133790000|2021-11-05 17:36:30|13266.4|13254.4|13266.4|13254.4|13266.4|13254.4|13266.4|13254.4|5
1636133800000|2021-11-05 17:36:40|13265.3|13253.3|13267.7|13255.7|13267.7|13255.7|13265.3|13253.3|1
1636133810000|2021-11-05 17:36:50|13267.8|13255.8|13267.8|13255.8|13267.8|13255.8|13267.8|13255.8|33
1636133820000|2021-11-05 17:37:00|||||||||2
1636133830000|2021-11-05 17:37:10|13270|13258|13268.9|13256.9|13270|13258|13268.9|13256.9|2
1636133840000|2021-11-05 17:37:20|13270.2|13258.2|13270.2|13258.2|13270.2|13258.2|13270.2|13258.2|0
1636133850000|2021-11-05 17:37:30|||||||||2
1636133860000|2021-11-05 17:37:40|||||||||5
1636133880000|2021-11-05 17:38:00|13267.8|13255.8|13270.3|13258.3|13270.3|13258.3|13267.8|13255.8|18
1636133890000|2021-11-05 17:38:10|13268.9|13256.9|13268.9|13256.9|13268.9|13256.9|13268.9|13256.9|15
1636133900000|2021-11-05 17:38:20|13267.8|13255.8|13270|13258|13270|13258|13267.8|13255.8|3
1636133910000|2021-11-05 17:38:30|13267.8|13255.8|13268.2|13256.2|13268.2|13256.2|13267.8|13255.8|20
1636133920000|2021-11-05 17:38:40|13265.9|13253.9|13265.9|13253.9|13265.9|13253.9|13265.9|13253.9|25
1636133930000|2021-11-05 17:38:50|13266|13254|13266|13254|13266|13254|13266|13254|33
1636133940000|2021-11-05 17:39:00|||||||||1
1636133950000|2021-11-05 17:39:10|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|17
1636133960000|2021-11-05 17:39:20|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|13263.5|13251.5|5
1636133970000|2021-11-05 17:39:30|13263.5|13251.5|13264.8|13252.8|13264.8|13252.8|13263.5|13251.5|17
1636133980000|2021-11-05 17:39:40|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|2
1636133990000|2021-11-05 17:39:50|13263.5|13251.5|13263.6|13251.6|13263.6|13251.6|13263.5|13251.5|2
1636134000000|2021-11-05 17:40:00|13266.1|13254.1|13266.1|13254.1|13266.1|13254.1|13266.1|13254.1|6
1636134010000|2021-11-05 17:40:10|13261.4|13249.4|13260.9|13248.9|13262.1|13250.1|13260.7|13248.7|27
1636134020000|2021-11-05 17:40:20|13260.7|13248.7|13260.7|13248.7|13260.9|13248.9|13258.4|13246.4|19
1636134030000|2021-11-05 17:40:30|13261.1|13249.1|13260.9|13248.9|13261.1|13249.1|13260.7|13248.7|4
1636134040000|2021-11-05 17:40:40|||||||||2
1636134050000|2021-11-05 17:40:50|13260.7|13248.7|13260.9|13248.9|13260.9|13248.9|13260.7|13248.7|3
1636134060000|2021-11-05 17:41:00|||||||||8
1636134080000|2021-11-05 17:41:20|13260.7|13248.7|13260.9|13248.9|13260.9|13248.9|13260.7|13248.7|3
1636134090000|2021-11-05 17:41:30|||||||||4
1636134100000|2021-11-05 17:41:40|13260.7|13248.7|13260.9|13248.9|13260.9|13248.9|13260.7|13248.7|7
1636134110000|2021-11-05 17:41:50|13260.7|13248.7|13260.7|13248.7|13260.7|13248.7|13260.7|13248.7|1
1636134120000|2021-11-05 17:42:00|13260.9|13248.9|13260.7|13248.7|13260.9|13248.9|13260.7|13248.7|5
1636134130000|2021-11-05 17:42:10|||||||||7
1636134140000|2021-11-05 17:42:20|13260.9|13248.9|13258.7|13246.7|13260.9|13248.9|13258.7|13246.7|59
1636134150000|2021-11-05 17:42:30|13258.6|13246.6|13261.1|13249.1|13261.1|13249.1|13258.6|13246.6|58
1636134160000|2021-11-05 17:42:40|13261.2|13249.2|13261.1|13249.1|13261.2|13249.2|13261.1|13249.1|3
1636134170000|2021-11-05 17:42:50|13258.9|13246.9|13259.1|13247.1|13259.1|13247.1|13258.9|13246.9|40
1636134180000|2021-11-05 17:43:00|13260.3|13248.3|13261.2|13249.2|13261.2|13249.2|13258.9|13246.9|38
1636134190000|2021-11-05 17:43:10|13261.1|13249.1|13260.9|13248.9|13262.3|13250.3|13260.7|13248.7|27
1636134200000|2021-11-05 17:43:20|13261.1|13249.1|13261.1|13249.1|13261.1|13249.1|13261.1|13249.1|4
1636134210000|2021-11-05 17:43:30|13260.9|13248.9|13260.7|13248.7|13260.9|13248.9|13260.7|13248.7|3
1636134220000|2021-11-05 17:43:40|||||||||13
1636134240000|2021-11-05 17:44:00|13258.4|13246.4|13260.7|13248.7|13260.7|13248.7|13258.4|13246.4|12
1636134250000|2021-11-05 17:44:10|||||||||3
1636134260000|2021-11-05 17:44:20|||||||||2
1636134270000|2021-11-05 17:44:30|||||||||6
1636134280000|2021-11-05 17:44:40|13260.9|13248.9|13260.9|13248.9|13260.9|13248.9|13260.9|13248.9|1
1636134290000|2021-11-05 17:44:50|||||||||1
1636134300000|2021-11-05 17:45:00|||||||||1
1636134310000|2021-11-05 17:45:10|13262.2|13250.2|13262|13250|13263.2|13251.2|13260.9|13248.9|30
1636134320000|2021-11-05 17:45:20|13263.1|13251.1|13262|13250|13263.1|13251.1|13262|13250|7
1636134340000|2021-11-05 17:45:40|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|5
1636134350000|2021-11-05 17:45:50|||||||||3
1636134360000|2021-11-05 17:46:00|13263.4|13251.4|13265.7|13253.7|13265.7|13253.7|13263.4|13251.4|6
1636134370000|2021-11-05 17:46:10|||||||||3
1636134380000|2021-11-05 17:46:20|||||||||5
1636134400000|2021-11-05 17:46:40|||||||||2
1636134410000|2021-11-05 17:46:50|||||||||3
1636134420000|2021-11-05 17:47:00|13265.9|13253.9|13265.7|13253.7|13265.9|13253.9|13265.7|13253.7|2
1636134440000|2021-11-05 17:47:20|||||||||4
1636134450000|2021-11-05 17:47:30|13265.9|13253.9|13265.7|13253.7|13265.9|13253.9|13265.7|13253.7|0
1636134460000|2021-11-05 17:47:40|13265.9|13253.9|13268.2|13256.2|13268.2|13256.2|13265.9|13253.9|15
1636134470000|2021-11-05 17:47:50|||||||||28
1636134480000|2021-11-05 17:48:00|13270.7|13258.7|13270.8|13258.8|13270.8|13258.8|13270.7|13258.7|12
1636134490000|2021-11-05 17:48:10|13268.4|13256.4|13268.4|13256.4|13269.5|13257.5|13268.4|13256.4|7
1636134500000|2021-11-05 17:48:20|13269.5|13257.5|13268.4|13256.4|13270.8|13258.8|13268.4|13256.4|35
1636134510000|2021-11-05 17:48:30|||||||||11
1636134520000|2021-11-05 17:48:40|13268.6|13256.6|13268.4|13256.4|13268.6|13256.6|13268.4|13256.4|18
1636134530000|2021-11-05 17:48:50|||||||||2
1636134540000|2021-11-05 17:49:00|||||||||1
1636134550000|2021-11-05 17:49:10|13268.6|13256.6|13270.8|13258.8|13270.8|13258.8|13268.4|13256.4|6
1636134560000|2021-11-05 17:49:20|||||||||3
1636134570000|2021-11-05 17:49:30|13269.7|13257.7|13270.8|13258.8|13270.8|13258.8|13269.7|13257.7|14
1636134580000|2021-11-05 17:49:40|||||||||14
1636134590000|2021-11-05 17:49:50|||||||||1
1636134600000|2021-11-05 17:50:00|13269.7|13257.7|13268.6|13256.6|13269.7|13257.7|13268.6|13256.6|21
1636134610000|2021-11-05 17:50:10|13269.7|13257.7|13266.1|13254.1|13269.7|13257.7|13266.1|13254.1|20
1636134620000|2021-11-05 17:50:20|13267.2|13255.2|13266.1|13254.1|13267.2|13255.2|13266.1|13254.1|40
1636134630000|2021-11-05 17:50:30|13263.6|13251.6|13263.6|13251.6|13264.7|13252.7|13263.4|13251.4|47
1636134640000|2021-11-05 17:50:40|||||||||19
1636134650000|2021-11-05 17:50:50|13261.5|13249.5|13261.1|13249.1|13261.5|13249.5|13261.1|13249.1|18
1636134660000|2021-11-05 17:51:00|||||||||7
1636134670000|2021-11-05 17:51:10|||||||||2
1636134680000|2021-11-05 17:51:20|||||||||2
1636134690000|2021-11-05 17:51:30|13263.6|13251.6|13261.1|13249.1|13263.6|13251.6|13261.1|13249.1|28
1636134700000|2021-11-05 17:51:40|||||||||6
1636134710000|2021-11-05 17:51:50|||||||||20
1636134720000|2021-11-05 17:52:00|13263.6|13251.6|13263.6|13251.6|13263.6|13251.6|13263.6|13251.6|8
1636134730000|2021-11-05 17:52:10|||||||||10
1636134740000|2021-11-05 17:52:20|13262.4|13250.4|13262.4|13250.4|13263.6|13251.6|13262.4|13250.4|20
1636134750000|2021-11-05 17:52:30|13263.6|13251.6|13261.3|13249.3|13263.6|13251.6|13261.1|13249.1|3
1636134760000|2021-11-05 17:52:40|13261.5|13249.5|13261.1|13249.1|13262.4|13250.4|13261.1|13249.1|7
1636134770000|2021-11-05 17:52:50|||||||||3
1636134780000|2021-11-05 17:53:00|||||||||27
1636134790000|2021-11-05 17:53:10|13261.5|13249.5|13262.4|13250.4|13262.6|13250.6|13261.1|13249.1|19
1636134800000|2021-11-05 17:53:20|13263.6|13251.6|13263.6|13251.6|13263.6|13251.6|13263.6|13251.6|11
1636134810000|2021-11-05 17:53:30|||||||||3
1636134820000|2021-11-05 17:53:40|13264.7|13252.7|13265.8|13253.8|13265.8|13253.8|13264.7|13252.7|24
1636134830000|2021-11-05 17:53:50|13267.2|13255.2|13266|13254|13267.2|13255.2|13266|13254|1
1636134840000|2021-11-05 17:54:00|13263.6|13251.6|13265.8|13253.8|13266|13254|13263.6|13251.6|51
1636134850000|2021-11-05 17:54:10|13267|13255|13267|13255|13268.3|13256.3|13266|13254|7
1636134860000|2021-11-05 17:54:20|13267.2|13255.2|13266|13254|13267.2|13255.2|13266|13254|7
1636134870000|2021-11-05 17:54:30|13265.8|13253.8|13264.5|13252.5|13265.8|13253.8|13263.5|13251.5|22
1636134880000|2021-11-05 17:54:40|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.3|13251.3|10
1636134890000|2021-11-05 17:54:50|13263.3|13251.3|13263.3|13251.3|13263.3|13251.3|13263.3|13251.3|4
1636134900000|2021-11-05 17:55:00|||||||||18
1636134910000|2021-11-05 17:55:10|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.3|13251.3|9
1636134920000|2021-11-05 17:55:20|13263.3|13251.3|13263.5|13251.5|13263.5|13251.5|13263.3|13251.3|9
1636134930000|2021-11-05 17:55:30|13261.1|13249.1|13263.5|13251.5|13263.5|13251.5|13261.1|13249.1|14
1636134940000|2021-11-05 17:55:40|13263.6|13251.6|13263.5|13251.5|13263.6|13251.6|13263.3|13251.3|17
1636134950000|2021-11-05 17:55:50|13263.3|13251.3|13263.3|13251.3|13263.5|13251.5|13263.3|13251.3|6
1636134960000|2021-11-05 17:56:00|13262.2|13250.2|13263.3|13251.3|13263.3|13251.3|13261.1|13249.1|33
1636134970000|2021-11-05 17:56:10|13263.5|13251.5|13263.3|13251.3|13263.5|13251.5|13263.3|13251.3|10
1636134980000|2021-11-05 17:56:20|13263.5|13251.5|13263.3|13251.3|13263.5|13251.5|13263.3|13251.3|11
1636134990000|2021-11-05 17:56:30|||||||||21
1636135000000|2021-11-05 17:56:40|13263.5|13251.5|13263.3|13251.3|13263.5|13251.5|13262.2|13250.2|24
1636135010000|2021-11-05 17:56:50|||||||||14
1636135020000|2021-11-05 17:57:00|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.3|13251.3|15
1636135030000|2021-11-05 17:57:10|13263.3|13251.3|13261.2|13249.2|13263.5|13251.5|13261.2|13249.2|83
1636135040000|2021-11-05 17:57:20|||||||||13
1636135050000|2021-11-05 17:57:30|13261.3|13249.3|13261|13249|13261.3|13249.3|13261|13249|73
1636135060000|2021-11-05 17:57:40|13261.2|13249.2|13265.8|13253.8|13265.8|13253.8|13261.2|13249.2|87
1636135070000|2021-11-05 17:57:50|13264.7|13252.7|13263.7|13251.7|13265.8|13253.8|13263.7|13251.7|63
1636135080000|2021-11-05 17:58:00|13263.5|13251.5|13263.7|13251.7|13263.7|13251.7|13263.5|13251.5|63
1636135090000|2021-11-05 17:58:10|13263.5|13251.5|13263.7|13251.7|13263.7|13251.7|13263.5|13251.5|22
1636135100000|2021-11-05 17:58:20|13261.3|13249.3|13261.3|13249.3|13261.3|13249.3|13261.2|13249.2|74
1636135110000|2021-11-05 17:58:30|13262.6|13250.6|13261.5|13249.5|13262.6|13250.6|13261.3|13249.3|47
1636135120000|2021-11-05 17:58:40|13263.7|13251.7|13263.7|13251.7|13263.8|13251.8|13263.7|13251.7|26
1636135130000|2021-11-05 17:58:50|||||||||24
1636135140000|2021-11-05 17:59:00|13261.5|13249.5|13261.2|13249.2|13261.5|13249.5|13261.2|13249.2|85
1636135150000|2021-11-05 17:59:10|13261.3|13249.3|13259.4|13247.4|13261.5|13249.5|13259.4|13247.4|133
1636135160000|2021-11-05 17:59:20|13261.5|13249.5|13263.7|13251.7|13263.7|13251.7|13260.4|13248.4|114
1636135170000|2021-11-05 17:59:30|13261.5|13249.5|13261|13249|13261.5|13249.5|13258.7|13246.7|389
1636135180000|2021-11-05 17:59:40|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|13258.7|13246.7|221
1636135190000|2021-11-05 17:59:50|13261|13249|13261.5|13249.5|13261.5|13249.5|13258.7|13246.7|228
1636135200000|2021-11-05 18:00:00|13262.6|13250.6|13261.3|13249.3|13263.7|13251.7|13261.2|13249.2|89
1636135210000|2021-11-05 18:00:10|13261.2|13249.2|13263.5|13251.5|13263.5|13251.5|13259|13247|64
1636135220000|2021-11-05 18:00:20|13261.2|13249.2|13263|13251|13263|13251|13260.6|13248.6|72
1636135230000|2021-11-05 18:00:30|13263.1|13251.1|13263|13251|13264.4|13252.4|13263|13251|8
1636135240000|2021-11-05 18:00:40|13263.3|13251.3|13263.3|13251.3|13263.3|13251.3|13263.1|13251.1|9
1636135250000|2021-11-05 18:00:50|13263.1|13251.1|13264.4|13252.4|13264.4|13252.4|13263.1|13251.1|12
1636135260000|2021-11-05 18:01:00|13264.2|13252.2|13263|13251|13264.4|13252.4|13260.7|13248.7|40
1636135270000|2021-11-05 18:01:10|13262.8|13250.8|13263|13251|13263|13251|13260.7|13248.7|19
1636135280000|2021-11-05 18:01:20|13261.7|13249.7|13261.9|13249.9|13261.9|13249.9|13261.7|13249.7|62
1636135290000|2021-11-05 18:01:30|13260.8|13248.8|13260.7|13248.7|13260.8|13248.8|13260.7|13248.7|4
1636135300000|2021-11-05 18:01:40|13259.6|13247.6|13259.4|13247.4|13259.6|13247.6|13259.4|13247.4|28
1636135310000|2021-11-05 18:01:50|13258.3|13246.3|13259.4|13247.4|13259.4|13247.4|13258.3|13246.3|5
1636135320000|2021-11-05 18:02:00|13259.6|13247.6|13259.6|13247.6|13259.6|13247.6|13258.5|13246.5|8
1636135330000|2021-11-05 18:02:10|13258.5|13246.5|13258|13246|13258.5|13246.5|13258|13246|10
1636135340000|2021-11-05 18:02:20|||||||||14
1636135350000|2021-11-05 18:02:30|||||||||6
1636135360000|2021-11-05 18:02:40|13256.9|13244.9|13255.8|13243.8|13256.9|13244.9|13254.8|13242.8|52
1636135370000|2021-11-05 18:02:50|13255.5|13243.5|13255.8|13243.8|13255.8|13243.8|13253.3|13241.3|22
1636135380000|2021-11-05 18:03:00|13256.9|13244.9|13254.6|13242.6|13256.9|13244.9|13253.3|13241.3|44
1636135390000|2021-11-05 18:03:10|13253.3|13241.3|13253.3|13241.3|13253.3|13241.3|13253.3|13241.3|4
1636135400000|2021-11-05 18:03:20|13252.3|13240.3|13252.3|13240.3|13252.3|13240.3|13252.3|13240.3|16
1636135410000|2021-11-05 18:03:30|13253.3|13241.3|13254.6|13242.6|13254.6|13242.6|13252.3|13240.3|13
1636135420000|2021-11-05 18:03:40|13254.4|13242.4|13256.7|13244.7|13256.7|13244.7|13252.3|13240.3|6
1636135430000|2021-11-05 18:03:50|13257.8|13245.8|13256.9|13244.9|13258.2|13246.2|13255.8|13243.8|11
1636135440000|2021-11-05 18:04:00|13257.1|13245.1|13256|13244|13257.1|13245.1|13256|13244|2
1636135450000|2021-11-05 18:04:10|13254.8|13242.8|13254.6|13242.6|13254.8|13242.8|13254.6|13242.6|8
1636135460000|2021-11-05 18:04:20|13254.8|13242.8|13254.8|13242.8|13254.8|13242.8|13254.8|13242.8|0
1636135470000|2021-11-05 18:04:30|13254.9|13242.9|13254.9|13242.9|13256|13244|13254.9|13242.9|4
1636135480000|2021-11-05 18:04:40|13256|13244|13256|13244|13256|13244|13256|13244|4
1636135490000|2021-11-05 18:04:50|13254.9|13242.9|13259.1|13239.1|13262.9|13247.9|13254.9|13239.1|28
1636381800000|2021-11-08 14:30:00|13273.9|13261.9|13283.5|13271.5|13287.2|13275.2|13273.9|13261.9|64
1636381810000|2021-11-08 14:30:10|13282.4|13270.4|13281.2|13269.2|13287.4|13275.4|13281.2|13269.2|28
1636381820000|2021-11-08 14:30:20|13281.4|13269.4|13283.7|13271.7|13285.2|13273.2|13277.7|13265.7|27
1636381830000|2021-11-08 14:30:30|13284.9|13272.9|13280.2|13268.2|13284.9|13272.9|13279.9|13267.9|20
1636381840000|2021-11-08 14:30:40|13281.6|13269.6|13282.7|13270.7|13282.7|13270.7|13278.9|13266.9|20
1636381850000|2021-11-08 14:30:50|13282.4|13270.4|13291|13279|13291|13279|13280.2|13268.2|26
1636381860000|2021-11-08 14:31:00|13292.2|13280.2|13290.7|13278.7|13293.2|13281.2|13289.7|13277.7|26
1636381870000|2021-11-08 14:31:10|13291|13279|13307.9|13295.9|13307.9|13295.9|13289.7|13277.7|32
1636381880000|2021-11-08 14:31:20|13311.4|13299.4|13307.4|13295.4|13311.4|13299.4|13305.2|13293.2|39
1636381890000|2021-11-08 14:31:30|13308.5|13296.5|13311|13299|13311|13299|13307.4|13295.4|21
1636381900000|2021-11-08 14:31:40|13312|13300|13311|13299|13312.2|13300.2|13309.7|13297.7|23
1636381910000|2021-11-08 14:31:50|13313.7|13301.7|13312.7|13300.7|13315.2|13303.2|13312.7|13300.7|35
1636381920000|2021-11-08 14:32:00|13313.9|13301.9|13315.2|13303.2|13315.2|13303.2|13312.7|13300.7|12
1636381930000|2021-11-08 14:32:10|13312.7|13300.7|13315.2|13303.2|13315.2|13303.2|13312.7|13300.7|19
1636381940000|2021-11-08 14:32:20|13317.2|13305.2|13317.4|13305.4|13317.4|13305.4|13314.9|13302.9|19
1636381950000|2021-11-08 14:32:30|13319.9|13307.9|13316.4|13304.4|13319.9|13307.9|13315.4|13303.4|58
1636381960000|2021-11-08 14:32:40|13317.4|13305.4|13314.9|13302.9|13317.4|13305.4|13314.7|13302.7|14
1636381970000|2021-11-08 14:32:50|||||||||9
1636381980000|2021-11-08 14:33:00|13315.2|13303.2|13321|13309|13321.2|13309.2|13315.2|13303.2|33
1636381990000|2021-11-08 14:33:10|13320|13308|13320|13308|13321|13309|13319.7|13307.7|14
1636382000000|2021-11-08 14:33:20|13319.7|13307.7|13320|13308|13320|13308|13317.5|13305.5|9
1636382010000|2021-11-08 14:33:30|13319.7|13307.7|13320|13308|13320|13308|13319.7|13307.7|1
1636382020000|2021-11-08 14:33:40|13319.7|13307.7|13320|13308|13320|13308|13319.7|13307.7|3
1636382030000|2021-11-08 14:33:50|13320.2|13308.2|13324.7|13312.7|13324.7|13312.7|13319.7|13307.7|55
1636382040000|2021-11-08 14:34:00|13319.7|13307.7|13320|13308|13322.2|13310.2|13319.7|13307.7|14
1636382050000|2021-11-08 14:34:10|13319.7|13307.7|13319.7|13307.7|13319.7|13307.7|13319.7|13307.7|6
1636382060000|2021-11-08 14:34:20|||||||||4
1636382070000|2021-11-08 14:34:30|13321.8|13309.8|13320|13308|13321.8|13309.8|13320|13308|15
1636382080000|2021-11-08 14:34:40|13319.7|13307.7|13320|13308|13320|13308|13319.7|13307.7|6
1636382090000|2021-11-08 14:34:50|13321|13309|13322.5|13310.5|13322.5|13310.5|13321|13309|7
1636382100000|2021-11-08 14:35:00|13322.2|13310.2|13322.2|13310.2|13322.5|13310.5|13322.2|13310.2|22
1636382110000|2021-11-08 14:35:10|13322.5|13310.5|13322.5|13310.5|13322.5|13310.5|13322.5|13310.5|0
1636382120000|2021-11-08 14:35:20|13321.4|13309.4|13325.4|13313.4|13326.7|13314.7|13320.4|13308.4|68
1636382130000|2021-11-08 14:35:30|13326.4|13314.4|13323.9|13311.9|13326.4|13314.4|13322.9|13310.9|15
1636382140000|2021-11-08 14:35:40|13325|13313|13322.9|13310.9|13325|13313|13322.9|13310.9|12
1636382150000|2021-11-08 14:35:50|13323.2|13311.2|13322.9|13310.9|13323.9|13311.9|13322.9|13310.9|7
1636382160000|2021-11-08 14:36:00|13323.2|13311.2|13322.9|13310.9|13323.2|13311.2|13319.4|13307.4|17
1636382170000|2021-11-08 14:36:10|13323.2|13311.2|13323.2|13311.2|13325.4|13313.4|13322.9|13310.9|40
1636382180000|2021-11-08 14:36:20|13323.4|13311.4|13323.4|13311.4|13323.4|13311.4|13323.2|13311.2|5
1636382190000|2021-11-08 14:36:30|13321.4|13309.4|13318.4|13306.4|13324.6|13312.6|13318.4|13306.4|68
1636382200000|2021-11-08 14:36:40|13318.6|13306.6|13316.1|13304.1|13320.9|13308.9|13316.1|13304.1|32
1636382210000|2021-11-08 14:36:50|||||||||26
1636382220000|2021-11-08 14:37:00|||||||||10
1636382230000|2021-11-08 14:37:10|13318.6|13306.6|13318.6|13306.6|13318.6|13306.6|13316.1|13304.1|54
1636382240000|2021-11-08 14:37:20|13319.9|13307.9|13318.6|13306.6|13319.9|13307.9|13318.6|13306.6|7
1636382250000|2021-11-08 14:37:30|13318.4|13306.4|13317.4|13305.4|13318.4|13306.4|13316.1|13304.1|7
1636382260000|2021-11-08 14:37:40|13318.6|13306.6|13318.6|13306.6|13318.6|13306.6|13317.4|13305.4|6
1636382270000|2021-11-08 14:37:50|13320.7|13308.7|13323.6|13311.6|13323.6|13311.6|13320.1|13308.1|21
1636382280000|2021-11-08 14:38:00|13321.6|13309.6|13321.6|13309.6|13322.6|13310.6|13321.6|13309.6|6
1636382290000|2021-11-08 14:38:10|13322.6|13310.6|13319.1|13307.1|13322.6|13310.6|13319.1|13307.1|12
1636382300000|2021-11-08 14:38:20|13320.3|13308.3|13321.4|13309.4|13321.4|13309.4|13320.3|13308.3|9
1636382310000|2021-11-08 14:38:30|13324.1|13312.1|13321.6|13309.6|13324.1|13312.1|13321.6|13309.6|14
1636382320000|2021-11-08 14:38:40|13322.1|13310.1|13321.6|13309.6|13324.1|13312.1|13321.6|13309.6|34
1636382330000|2021-11-08 14:38:50|13322.9|13310.9|13321.6|13309.6|13324.1|13312.1|13321.6|13309.6|24
1636382340000|2021-11-08 14:39:00|13323.9|13311.9|13321.6|13309.6|13323.9|13311.9|13321.6|13309.6|4
1636382350000|2021-11-08 14:39:10|13322.9|13310.9|13321.6|13309.6|13323.9|13311.9|13321.4|13309.4|8
1636382360000|2021-11-08 14:39:20|13321.4|13309.4|13321.4|13309.4|13321.4|13309.4|13321.4|13309.4|3
1636382370000|2021-11-08 14:39:30|13322.9|13310.9|13321.8|13309.8|13322.9|13310.9|13321.8|13309.8|8
1636382380000|2021-11-08 14:39:40|13322.9|13310.9|13321.8|13309.8|13324.1|13312.1|13321.6|13309.6|38
1636382390000|2021-11-08 14:39:50|||||||||10
1636382400000|2021-11-08 14:40:00|13323.1|13311.1|13323.9|13311.9|13324.3|13312.3|13323.1|13311.1|3
1636382410000|2021-11-08 14:40:10|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13323.9|13311.9|7
1636382420000|2021-11-08 14:40:20|13323.9|13311.9|13322.9|13310.9|13323.9|13311.9|13321.6|13309.6|10
1636382440000|2021-11-08 14:40:40|13321.8|13309.8|13322.9|13310.9|13322.9|13310.9|13321.6|13309.6|5
1636382450000|2021-11-08 14:40:50|13323.9|13311.9|13321.6|13309.6|13323.9|13311.9|13321.6|13309.6|5
1636382460000|2021-11-08 14:41:00|13322.1|13310.1|13320.6|13308.6|13324.1|13312.1|13320.6|13308.6|21
1636382470000|2021-11-08 14:41:10|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|2
1636382480000|2021-11-08 14:41:20|13319.3|13307.3|13319.3|13307.3|13319.3|13307.3|13319.1|13307.1|2
1636382490000|2021-11-08 14:41:30|13317.1|13305.1|13317.1|13305.1|13317.1|13305.1|13317.1|13305.1|4
1636382500000|2021-11-08 14:41:40|13318.3|13306.3|13318.1|13306.1|13318.3|13306.3|13317.1|13305.1|9
1636382510000|2021-11-08 14:41:50|13318.3|13306.3|13319.4|13307.4|13319.4|13307.4|13318.3|13306.3|0
1636382520000|2021-11-08 14:42:00|13319.6|13307.6|13321.6|13309.6|13321.6|13309.6|13319.4|13307.4|9
1636382530000|2021-11-08 14:42:10|||||||||1
1636382540000|2021-11-08 14:42:20|13321.9|13309.9|13321.9|13309.9|13321.9|13309.9|13321.9|13309.9|3
1636382550000|2021-11-08 14:42:30|||||||||1
1636382560000|2021-11-08 14:42:40|13321.6|13309.6|13324.4|13312.4|13324.4|13312.4|13321.6|13309.6|23
1636382570000|2021-11-08 14:42:50|13323.3|13311.3|13321.9|13309.9|13323.3|13311.3|13321.9|13309.9|15
1636382580000|2021-11-08 14:43:00|||||||||5
1636382590000|2021-11-08 14:43:10|13322.1|13310.1|13321.9|13309.9|13324.4|13312.4|13321.9|13309.9|8
1636382600000|2021-11-08 14:43:20|13322.1|13310.1|13322.1|13310.1|13323.1|13311.1|13322.1|13310.1|3
1636382610000|2021-11-08 14:43:30|||||||||2
1636382620000|2021-11-08 14:43:40|13324.4|13312.4|13322.1|13310.1|13324.4|13312.4|13322.1|13310.1|10
1636382630000|2021-11-08 14:43:50|13321.9|13309.9|13324.4|13312.4|13324.4|13312.4|13321.9|13309.9|6
1636382640000|2021-11-08 14:44:00|13324.6|13312.6|13324.4|13312.4|13324.6|13312.6|13323.3|13311.3|12
1636382650000|2021-11-08 14:44:10|13323.1|13311.1|13322.1|13310.1|13323.3|13311.3|13322.1|13310.1|36
1636382660000|2021-11-08 14:44:20|13319.6|13307.6|13320.6|13308.6|13320.6|13308.6|13319.6|13307.6|32
1636382670000|2021-11-08 14:44:30|13320.8|13308.8|13322.1|13310.1|13322.1|13310.1|13320.8|13308.8|15
1636382680000|2021-11-08 14:44:40|13321.9|13309.9|13321.9|13309.9|13321.9|13309.9|13321.9|13309.9|4
1636382690000|2021-11-08 14:44:50|13320.8|13308.8|13320.8|13308.8|13321.9|13309.9|13320.8|13308.8|8
1636382700000|2021-11-08 14:45:00|13321.9|13309.9|13324.1|13312.1|13325.4|13313.4|13321.9|13309.9|33
1636382710000|2021-11-08 14:45:10|13325.2|13313.2|13325.4|13313.4|13325.4|13313.4|13325.2|13313.2|5
1636382720000|2021-11-08 14:45:20|13324.1|13312.1|13325.4|13313.4|13325.4|13313.4|13324.1|13312.1|10
1636382730000|2021-11-08 14:45:30|13325.2|13313.2|13324.1|13312.1|13325.4|13313.4|13324.1|13312.1|10
1636382740000|2021-11-08 14:45:40|13322.7|13310.7|13320.4|13308.4|13322.7|13310.7|13319.1|13307.1|29
1636382750000|2021-11-08 14:45:50|13321.4|13309.4|13319.1|13307.1|13321.4|13309.4|13319.1|13307.1|13
1636382760000|2021-11-08 14:46:00|13318.9|13306.9|13316.6|13304.6|13318.9|13306.9|13316.6|13304.6|29
1636382770000|2021-11-08 14:46:10|||||||||8
1636382780000|2021-11-08 14:46:20|13317.9|13305.9|13316.6|13304.6|13317.9|13305.9|13315.4|13303.4|9
1636382790000|2021-11-08 14:46:30|13316.9|13304.9|13319.1|13307.1|13319.1|13307.1|13316.9|13304.9|11
1636382800000|2021-11-08 14:46:40|13321.4|13309.4|13321.4|13309.4|13321.4|13309.4|13321.4|13309.4|14
1636382810000|2021-11-08 14:46:50|||||||||8
1636382820000|2021-11-08 14:47:00|13323.9|13311.9|13324.1|13312.1|13324.1|13312.1|13323.9|13311.9|36
1636382830000|2021-11-08 14:47:10|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|35
1636382840000|2021-11-08 14:47:20|13326.4|13314.4|13328.9|13316.9|13328.9|13316.9|13326.4|13314.4|30
1636382850000|2021-11-08 14:47:30|13332|13320|13333.9|13321.9|13333.9|13321.9|13331.2|13319.2|71
1636382860000|2021-11-08 14:47:40|13333.7|13321.7|13333.9|13321.9|13333.9|13321.9|13333.7|13321.7|4
1636382870000|2021-11-08 14:47:50|13333.7|13321.7|13331|13319|13333.7|13321.7|13331|13319|13
1636382880000|2021-11-08 14:48:00|13333|13321|13333.5|13321.5|13333.5|13321.5|13333|13321|16
1636382890000|2021-11-08 14:48:10|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|13334.5|13322.5|117
1636382900000|2021-11-08 14:48:20|13336|13324|13336|13324|13336|13324|13336|13324|23
1636382910000|2021-11-08 14:48:30|13334.7|13322.7|13336|13324|13336|13324|13333.5|13321.5|8
1636382920000|2021-11-08 14:48:40|||||||||1
1636382930000|2021-11-08 14:48:50|13333.5|13321.5|13334.3|13322.3|13335.7|13323.7|13333.2|13321.2|16
1636382940000|2021-11-08 14:49:00|13335.3|13323.3|13336|13324|13338|13326|13335.3|13323.3|14
1636382950000|2021-11-08 14:49:10|13337|13325|13336|13324|13338.2|13326.2|13336|13324|6
1636382960000|2021-11-08 14:49:20|13337|13325|13337|13325|13337|13325|13336|13324|7
1636382970000|2021-11-08 14:49:30|13337.5|13325.5|13338.5|13326.5|13338.5|13326.5|13337.2|13325.2|8
1636382980000|2021-11-08 14:49:40|13338.2|13326.2|13338.5|13326.5|13339.5|13327.5|13338.2|13326.2|2
1636382990000|2021-11-08 14:49:50|13338.2|13326.2|13338.2|13326.2|13338.2|13326.2|13338.2|13326.2|1
1636383000000|2021-11-08 14:50:00|13340.7|13328.7|13339.5|13327.5|13340.7|13328.7|13338.2|13326.2|15
1636383010000|2021-11-08 14:50:10|13339.3|13327.3|13338|13326|13339.3|13327.3|13338|13326|26
1636383020000|2021-11-08 14:50:20|13337.8|13325.8|13337|13325|13338.2|13326.2|13335.7|13323.7|15
1636383030000|2021-11-08 14:50:30|||||||||3
1636383040000|2021-11-08 14:50:40|13338.2|13326.2|13336|13324|13338.5|13326.5|13336|13324|5
1636383050000|2021-11-08 14:50:50|13338.2|13326.2|13337.5|13325.5|13338.5|13326.5|13336.2|13324.2|7
1636383060000|2021-11-08 14:51:00|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|13338.2|13326.2|4
1636383070000|2021-11-08 14:51:10|13338.2|13326.2|13338.2|13326.2|13338.2|13326.2|13338.2|13326.2|29
1636383080000|2021-11-08 14:51:20|13338.3|13326.3|13336.2|13324.2|13338.3|13326.3|13336.2|13324.2|3
1636383090000|2021-11-08 14:51:30|13337.2|13325.2|13336.4|13324.4|13338.3|13326.3|13336.2|13324.2|18
1636383100000|2021-11-08 14:51:40|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|23
1636383110000|2021-11-08 14:51:50|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|13336.2|13324.2|11
1636383120000|2021-11-08 14:52:00|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|2
1636383130000|2021-11-08 14:52:10|||||||||3
1636383150000|2021-11-08 14:52:30|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|13336.2|13324.2|8
1636383160000|2021-11-08 14:52:40|13336.2|13324.2|13336.5|13324.5|13336.5|13324.5|13336.2|13324.2|2
1636383170000|2021-11-08 14:52:50|13336.2|13324.2|13336.2|13324.2|13336.5|13324.5|13336.2|13324.2|11
1636383180000|2021-11-08 14:53:00|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|13336.2|13324.2|3
1636383190000|2021-11-08 14:53:10|13336.2|13324.2|13336.2|13324.2|13336.5|13324.5|13336.2|13324.2|1
1636383200000|2021-11-08 14:53:20|13333.7|13321.7|13336.5|13324.5|13336.5|13324.5|13333.7|13321.7|19
1636383210000|2021-11-08 14:53:30|13336.2|13324.2|13336.2|13324.2|13337.2|13325.2|13336.2|13324.2|3
1636383220000|2021-11-08 14:53:40|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|1
1636383230000|2021-11-08 14:53:50|13337.2|13325.2|13336.5|13324.5|13337.5|13325.5|13336.5|13324.5|4
1636383240000|2021-11-08 14:54:00|13338.7|13326.7|13338.7|13326.7|13338.7|13326.7|13338.7|13326.7|7
1636383250000|2021-11-08 14:54:10|13335.8|13323.8|13332|13320|13335.8|13323.8|13332|13320|58
1636383260000|2021-11-08 14:54:20|13331|13319|13328.5|13316.5|13331|13319|13328.3|13316.3|21
1636383270000|2021-11-08 14:54:30|||||||||2
1636383280000|2021-11-08 14:54:40|13329.5|13317.5|13328.5|13316.5|13329.5|13317.5|13328.5|13316.5|2
1636383290000|2021-11-08 14:54:50|13328.3|13316.3|13326|13314|13328.3|13316.3|13326|13314|10
1636383300000|2021-11-08 14:55:00|13325.8|13313.8|13323.5|13311.5|13326|13314|13322.3|13310.3|27
1636383310000|2021-11-08 14:55:10|13323.3|13311.3|13322.3|13310.3|13323.5|13311.5|13322.3|13310.3|4
1636383320000|2021-11-08 14:55:20|13322|13310|13322|13310|13322|13310|13321|13309|8
1636383330000|2021-11-08 14:55:30|13323|13311|13322.3|13310.3|13323.3|13311.3|13321.2|13309.2|34
1636383340000|2021-11-08 14:55:40|13321.2|13309.2|13322.3|13310.3|13322.3|13310.3|13321.2|13309.2|9
1636383350000|2021-11-08 14:55:50|13319.2|13307.2|13322.3|13310.3|13322.3|13310.3|13319|13307|18
1636383360000|2021-11-08 14:56:00|13322.5|13310.5|13323.7|13311.7|13323.7|13311.7|13321|13309|10
1636383370000|2021-11-08 14:56:10|13324|13312|13323.5|13311.5|13324|13312|13323.5|13311.5|1
1636383380000|2021-11-08 14:56:20|13323.7|13311.7|13323.7|13311.7|13324.8|13312.8|13323.5|13311.5|2
1636383390000|2021-11-08 14:56:30|13323.5|13311.5|13323.5|13311.5|13323.7|13311.7|13323.5|13311.5|3
1636383400000|2021-11-08 14:56:40|13321|13309|13321|13309|13321|13309|13321|13309|8
1636383410000|2021-11-08 14:56:50|13322|13310|13322|13310|13323.5|13311.5|13322|13310|3
1636383420000|2021-11-08 14:57:00|13321|13309|13322.3|13310.3|13322.3|13310.3|13321|13309|6
1636383430000|2021-11-08 14:57:10|13321|13309|13324.8|13312.8|13324.8|13312.8|13321|13309|8
1636383440000|2021-11-08 14:57:20|13324.5|13312.5|13323.7|13311.7|13325.8|13313.8|13323.3|13311.3|23
1636383450000|2021-11-08 14:57:30|13321.2|13309.2|13321.5|13309.5|13322.5|13310.5|13321.2|13309.2|5
1636383460000|2021-11-08 14:57:40|13322.5|13310.5|13321.5|13309.5|13322.7|13310.7|13321.5|13309.5|1
1636383470000|2021-11-08 14:57:50|13323.8|13311.8|13322.7|13310.7|13323.8|13311.8|13322.7|13310.7|34
1636383480000|2021-11-08 14:58:00|13324.2|13312.2|13319|13307|13324.2|13312.2|13317.7|13305.7|16
1636383490000|2021-11-08 14:58:10|13318|13306|13319|13307|13319.2|13307.2|13318|13306|2
1636383500000|2021-11-08 14:58:20|13317.7|13305.7|13318|13306|13318|13306|13316.7|13304.7|5
1636383510000|2021-11-08 14:58:30|13319.2|13307.2|13319.2|13307.2|13319.2|13307.2|13319.2|13307.2|0
1636383520000|2021-11-08 14:58:40|||||||||4
1636383530000|2021-11-08 14:58:50|13318|13306|13319|13307|13319|13307|13316.5|13304.5|19
1636383540000|2021-11-08 14:59:00|||||||||5
1636383550000|2021-11-08 14:59:10|13318.8|13306.8|13319|13307|13319|13307|13318.8|13306.8|1
1636383560000|2021-11-08 14:59:20|||||||||2
1636383570000|2021-11-08 14:59:30|13318.8|13306.8|13321.3|13309.3|13321.3|13309.3|13318.8|13306.8|13
1636383580000|2021-11-08 14:59:40|13321.5|13309.5|13322.5|13310.5|13323.8|13311.8|13321.3|13309.3|15
1636383590000|2021-11-08 14:59:50|13322.7|13310.7|13322.5|13310.5|13322.7|13310.7|13321.5|13309.5|2
1636383600000|2021-11-08 15:00:00|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|6
1636383610000|2021-11-08 15:00:10|||||||||1
1636383620000|2021-11-08 15:00:20|13324|13312|13326.3|13314.3|13326.3|13314.3|13324|13312|4
1636383630000|2021-11-08 15:00:30|13325.2|13313.2|13325|13313|13326.3|13314.3|13324|13312|4
1636383640000|2021-11-08 15:00:40|13324.8|13312.8|13321.5|13309.5|13325|13313|13321.3|13309.3|5
1636383650000|2021-11-08 15:00:50|13322.5|13310.5|13322.5|13310.5|13322.5|13310.5|13321.5|13309.5|11
1636383660000|2021-11-08 15:01:00|13321.3|13309.3|13321.3|13309.3|13321.5|13309.5|13321.3|13309.3|4
1636383670000|2021-11-08 15:01:10|13317.8|13305.8|13317.5|13305.5|13318.8|13306.8|13317.5|13305.5|7
1636383680000|2021-11-08 15:01:20|||||||||2
1636383690000|2021-11-08 15:01:30|13317.3|13305.3|13316.3|13304.3|13317.5|13305.5|13316.3|13304.3|5
1636383700000|2021-11-08 15:01:40|13317.3|13305.3|13315|13303|13317.5|13305.5|13315|13303|10
1636383710000|2021-11-08 15:01:50|13314|13302|13316.3|13304.3|13316.3|13304.3|13313.8|13301.8|15
1636383720000|2021-11-08 15:02:00|13315|13303|13315|13303|13315|13303|13315|13303|4
1636383730000|2021-11-08 15:02:10|||||||||2
1636383740000|2021-11-08 15:02:20|||||||||1
1636383750000|2021-11-08 15:02:30|13315.3|13303.3|13317.5|13305.5|13317.5|13305.5|13315.3|13303.3|2
1636383760000|2021-11-08 15:02:40|||||||||1
1636383770000|2021-11-08 15:02:50|13316.5|13304.5|13318.8|13306.8|13318.8|13306.8|13316.5|13304.5|2
1636383780000|2021-11-08 15:03:00|13318.5|13306.5|13317.5|13305.5|13318.5|13306.5|13317.5|13305.5|7
1636383790000|2021-11-08 15:03:10|13316.3|13304.3|13316.3|13304.3|13316.5|13304.5|13314|13302|26
1636383800000|2021-11-08 15:03:20|13315|13303|13316.3|13304.3|13316.3|13304.3|13315|13303|4
1636383810000|2021-11-08 15:03:30|||||||||4
1636383820000|2021-11-08 15:03:40|13315|13303|13314|13302|13315|13303|13313.8|13301.8|4
1636383840000|2021-11-08 15:04:00|13315|13303|13317.5|13305.5|13318.8|13306.8|13315|13303|16
1636383850000|2021-11-08 15:04:10|13316.3|13304.3|13317.5|13305.5|13317.5|13305.5|13316.3|13304.3|12
1636383860000|2021-11-08 15:04:20|13317.3|13305.3|13317.5|13305.5|13317.5|13305.5|13317.3|13305.3|35
1636383870000|2021-11-08 15:04:30|13317.3|13305.3|13317.5|13305.5|13317.5|13305.5|13316.5|13304.5|5
1636383880000|2021-11-08 15:04:40|13316.5|13304.5|13318.3|13306.3|13318.6|13306.6|13316.3|13304.3|24
1636383890000|2021-11-08 15:04:50|13318.6|13306.6|13318.3|13306.3|13318.6|13306.6|13316.1|13304.1|2
1636383900000|2021-11-08 15:05:00|13318.6|13306.6|13320.8|13308.8|13320.8|13308.8|13318.6|13306.6|27
1636383910000|2021-11-08 15:05:10|13319.6|13307.6|13319.6|13307.6|13319.6|13307.6|13319.6|13307.6|9
1636383920000|2021-11-08 15:05:20|13319.4|13307.4|13317.9|13305.9|13319.4|13307.4|13317.9|13305.9|11
1636383930000|2021-11-08 15:05:30|13316.9|13304.9|13315.8|13303.8|13316.9|13304.9|13315.8|13303.8|3
1636383940000|2021-11-08 15:05:40|13316.9|13304.9|13315.8|13303.8|13316.9|13304.9|13315.8|13303.8|1
1636383950000|2021-11-08 15:05:50|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|9
1636383960000|2021-11-08 15:06:00|13320.4|13308.4|13322.9|13310.9|13323.1|13311.1|13320.4|13308.4|29
1636383970000|2021-11-08 15:06:10|||||||||14
1636383980000|2021-11-08 15:06:20|13323.1|13311.1|13323.1|13311.1|13323.1|13311.1|13323.1|13311.1|3
1636383990000|2021-11-08 15:06:30|13322.9|13310.9|13323.1|13311.1|13323.1|13311.1|13322.9|13310.9|5
1636384000000|2021-11-08 15:06:40|||||||||2
1636384010000|2021-11-08 15:06:50|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|4
1636384020000|2021-11-08 15:07:00|||||||||5
1636384030000|2021-11-08 15:07:10|13320.6|13308.6|13319.6|13307.6|13320.6|13308.6|13319.6|13307.6|8
1636384040000|2021-11-08 15:07:20|13318.6|13306.6|13318.3|13306.3|13318.6|13306.6|13318.3|13306.3|2
1636384060000|2021-11-08 15:07:40|||||||||4
1636384070000|2021-11-08 15:07:50|||||||||2
1636384080000|2021-11-08 15:08:00|13317.9|13305.9|13319.1|13307.1|13319.1|13307.1|13317.9|13305.9|5
1636384090000|2021-11-08 15:08:10|13319.4|13307.4|13322.7|13310.7|13322.7|13310.7|13319.4|13307.4|13
1636384100000|2021-11-08 15:08:20|||||||||1
1636384110000|2021-11-08 15:08:30|||||||||1
1636384120000|2021-11-08 15:08:40|13322.4|13310.4|13320.4|13308.4|13322.4|13310.4|13320.4|13308.4|5
1636384130000|2021-11-08 15:08:50|||||||||6
1636384140000|2021-11-08 15:09:00|||||||||6
1636384150000|2021-11-08 15:09:10|13319.4|13307.4|13319.1|13307.1|13319.4|13307.4|13317.9|13305.9|3
1636384160000|2021-11-08 15:09:20|13317.9|13305.9|13315.9|13303.9|13317.9|13305.9|13315.9|13303.9|17
1636384170000|2021-11-08 15:09:30|||||||||5
1636384180000|2021-11-08 15:09:40|||||||||3
1636384190000|2021-11-08 15:09:50|13316.4|13304.4|13316.6|13304.6|13316.6|13304.6|13315.4|13303.4|84
1636384200000|2021-11-08 15:10:00|13314.1|13302.1|13310.4|13298.4|13314.1|13302.1|13310.4|13298.4|41
1636384210000|2021-11-08 15:10:10|13311.9|13299.9|13312.9|13300.9|13312.9|13300.9|13311.6|13299.6|1
1636384220000|2021-11-08 15:10:20|13313.1|13301.1|13315.4|13303.4|13315.4|13303.4|13312.9|13300.9|8
1636384230000|2021-11-08 15:10:30|13317.9|13305.9|13319.9|13307.9|13319.9|13307.9|13317.9|13305.9|21
1636384240000|2021-11-08 15:10:40|13319.5|13307.5|13317.4|13305.4|13319.5|13307.5|13317.4|13305.4|10
1636384250000|2021-11-08 15:10:50|13317|13305|13318.7|13306.7|13319.9|13307.9|13317|13305|5
1636384260000|2021-11-08 15:11:00|13319.9|13307.9|13320.2|13308.2|13320.2|13308.2|13319.9|13307.9|3
1636384270000|2021-11-08 15:11:10|13322.4|13310.4|13322.2|13310.2|13322.4|13310.4|13322|13310|48
1636384280000|2021-11-08 15:11:20|13322|13310|13319.7|13307.7|13322.2|13310.2|13319.5|13307.5|55
1636384290000|2021-11-08 15:11:30|13320.7|13308.7|13322|13310|13322|13310|13320.7|13308.7|4
1636384300000|2021-11-08 15:11:40|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|1
1636384310000|2021-11-08 15:11:50|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|4
1636384320000|2021-11-08 15:12:00|13319.7|13307.7|13319.7|13307.7|13319.7|13307.7|13319.7|13307.7|0
1636384330000|2021-11-08 15:12:10|13318.5|13306.5|13314.7|13302.7|13318.5|13306.5|13314.7|13302.7|16
1636384340000|2021-11-08 15:12:20|13314.9|13302.9|13317|13305|13317|13305|13314.5|13302.5|10
1636384350000|2021-11-08 15:12:30|13317.2|13305.2|13317|13305|13317.2|13305.2|13317|13305|3
1636384360000|2021-11-08 15:12:40|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|14
1636384370000|2021-11-08 15:12:50|13317|13305|13315|13303|13317|13305|13315|13303|2
1636384380000|2021-11-08 15:13:00|13314.7|13302.7|13315.7|13303.7|13315.7|13303.7|13314.7|13302.7|7
1636384390000|2021-11-08 15:13:10|13316|13304|13316|13304|13316|13304|13316|13304|1
1636384400000|2021-11-08 15:13:20|13317|13305|13316|13304|13317|13305|13316|13304|4
1636384410000|2021-11-08 15:13:30|||||||||1
1636384420000|2021-11-08 15:13:40|13317|13305|13315|13303|13317|13305|13315|13303|3
1636384430000|2021-11-08 15:13:50|13317|13305|13317.2|13305.2|13317.2|13305.2|13315|13303|7
1636384440000|2021-11-08 15:14:00|13320.7|13308.7|13320.7|13308.7|13320.7|13308.7|13319.7|13307.7|7
1636384450000|2021-11-08 15:14:10|13320.5|13308.5|13319.3|13307.3|13320.5|13308.5|13317.2|13305.2|7
1636384460000|2021-11-08 15:14:20|13317.2|13305.2|13317|13305|13318.2|13306.2|13317|13305|4
1636384470000|2021-11-08 15:14:30|||||||||1
1636384480000|2021-11-08 15:14:40|13317.2|13305.2|13317|13305|13317.2|13305.2|13317|13305|13
1636384490000|2021-11-08 15:14:50|13315|13303|13315|13303|13315|13303|13315|13303|2
1636384500000|2021-11-08 15:15:00|13317.2|13305.2|13316|13304|13317.2|13305.2|13316|13304|6
1636384510000|2021-11-08 15:15:10|13315|13303|13315|13303|13315|13303|13314.7|13302.7|8
1636384520000|2021-11-08 15:15:20|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|3
1636384530000|2021-11-08 15:15:30|13315.2|13303.2|13315|13303|13315.2|13303.2|13312.5|13300.5|17
1636384540000|2021-11-08 15:15:40|||||||||3
1636384550000|2021-11-08 15:15:50|||||||||2
1636384560000|2021-11-08 15:16:00|13314.5|13302.5|13314.7|13302.7|13315|13303|13312.5|13300.5|10
1636384570000|2021-11-08 15:16:10|13315|13303|13314.7|13302.7|13315|13303|13312.5|13300.5|13
1636384580000|2021-11-08 15:16:20|13312.9|13300.9|13315|13303|13317.5|13305.5|13312.9|13300.9|49
1636384590000|2021-11-08 15:16:30|13313.5|13301.5|13315|13303|13315|13303|13312.5|13300.5|13
1636384600000|2021-11-08 15:16:40|||||||||3
1636384610000|2021-11-08 15:16:50|||||||||1
1636384620000|2021-11-08 15:17:00|||||||||3
1636384630000|2021-11-08 15:17:10|13314.5|13302.5|13315|13303|13315|13303|13312.5|13300.5|19
1636384640000|2021-11-08 15:17:20|13314.7|13302.7|13316|13304|13317|13305|13314.7|13302.7|63
1636384650000|2021-11-08 15:17:30|13315|13303|13316|13304|13316|13304|13315|13303|1
1636384660000|2021-11-08 15:17:40|13314.7|13302.7|13315|13303|13315|13303|13314.5|13302.5|50
1636384670000|2021-11-08 15:17:50|13314.7|13302.7|13315|13303|13315|13303|13314.7|13302.7|9
1636384680000|2021-11-08 15:18:00|13314.7|13302.7|13315|13303|13315|13303|13314.7|13302.7|7
1636384690000|2021-11-08 15:18:10|||||||||40
1636384710000|2021-11-08 15:18:30|||||||||11
1636384720000|2021-11-08 15:18:40|||||||||21
1636384730000|2021-11-08 15:18:50|13314.8|13302.8|13315|13303|13315|13303|13314.8|13302.8|20
1636384740000|2021-11-08 15:19:00|13314.8|13302.8|13313.5|13301.5|13315|13303|13312.5|13300.5|5
1636384750000|2021-11-08 15:19:10|13312.5|13300.5|13312.3|13300.3|13312.5|13300.5|13312.3|13300.3|0
1636384760000|2021-11-08 15:19:20|13312|13300|13312.3|13300.3|13312.5|13300.5|13312|13300|2
1636384770000|2021-11-08 15:19:30|13312|13300|13312.3|13300.3|13312.3|13300.3|13312|13300|1
1636384780000|2021-11-08 15:19:40|13312|13300|13312|13300|13312|13300|13312|13300|2
1636384790000|2021-11-08 15:19:50|||||||||5
1636384800000|2021-11-08 15:20:00|13312.3|13300.3|13312|13300|13312.3|13300.3|13312|13300|6
1636384810000|2021-11-08 15:20:10|13312.3|13300.3|13309.8|13297.8|13312.3|13300.3|13309.8|13297.8|11
1636384820000|2021-11-08 15:20:20|13309.5|13297.5|13309.5|13297.5|13309.8|13297.8|13309.5|13297.5|1
1636384830000|2021-11-08 15:20:30|13307.5|13295.5|13307.3|13295.3|13307.5|13295.5|13307.3|13295.3|10
1636384840000|2021-11-08 15:20:40|13307|13295|13307.3|13295.3|13308.5|13296.5|13307|13295|83
1636384850000|2021-11-08 15:20:50|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|3
1636384860000|2021-11-08 15:21:00|13307|13295|13305|13293|13307|13295|13305|13293|5
1636384870000|2021-11-08 15:21:10|13302.5|13290.5|13307|13295|13307|13295|13302.5|13290.5|91
1636384880000|2021-11-08 15:21:20|13306|13294|13304.5|13292.5|13306|13294|13304.3|13292.3|4
1636384890000|2021-11-08 15:21:30|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|13304.1|13292.1|10
1636384900000|2021-11-08 15:21:40|13304.5|13292.5|13304.3|13292.3|13304.5|13292.5|13304.3|13292.3|1
1636384920000|2021-11-08 15:22:00|13304.5|13292.5|13304.3|13292.3|13304.5|13292.5|13304.3|13292.3|1
1636384930000|2021-11-08 15:22:10|13304.5|13292.5|13306.6|13294.6|13306.6|13294.6|13304.3|13292.3|6
1636384940000|2021-11-08 15:22:20|13306.8|13294.8|13306.8|13294.8|13309.3|13297.3|13306.6|13294.6|18
1636384950000|2021-11-08 15:22:30|13306.1|13294.1|13304.1|13292.1|13306.1|13294.1|13304.1|13292.1|11
1636384970000|2021-11-08 15:22:50|13304.3|13292.3|13306.4|13294.4|13307.6|13295.6|13304.3|13292.3|14
1636384980000|2021-11-08 15:23:00|13306.1|13294.1|13307.4|13295.4|13307.4|13295.4|13306.1|13294.1|86
1636384990000|2021-11-08 15:23:10|13308.6|13296.6|13307.6|13295.6|13308.9|13296.9|13307.4|13295.4|6
1636385000000|2021-11-08 15:23:20|13307.8|13295.8|13308.9|13296.9|13308.9|13296.9|13307.8|13295.8|1
1636385010000|2021-11-08 15:23:30|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|13308.9|13296.9|15
1636385020000|2021-11-08 15:23:40|13308.9|13296.9|13309.9|13297.9|13309.9|13297.9|13308.9|13296.9|39
1636385030000|2021-11-08 15:23:50|13308.9|13296.9|13308.6|13296.6|13309.9|13297.9|13308.6|13296.6|3
1636385040000|2021-11-08 15:24:00|13308.4|13296.4|13309.9|13297.9|13309.9|13297.9|13308.4|13296.4|2
1636385050000|2021-11-08 15:24:10|13310.9|13298.9|13310.9|13298.9|13310.9|13298.9|13310.9|13298.9|1
1636385060000|2021-11-08 15:24:20|||||||||3
1636385070000|2021-11-08 15:24:30|13311.1|13299.1|13310.9|13298.9|13311.1|13299.1|13310.9|13298.9|2
1636385080000|2021-11-08 15:24:40|13309.6|13297.6|13310.9|13298.9|13310.9|13298.9|13309.6|13297.6|5
1636385090000|2021-11-08 15:24:50|13309.9|13297.9|13313.2|13301.2|13313.4|13301.4|13309.9|13297.9|4
1636385100000|2021-11-08 15:25:00|13313.4|13301.4|13315.9|13303.9|13315.9|13303.9|13313.4|13301.4|7
1636385110000|2021-11-08 15:25:10|13316.1|13304.1|13317.2|13305.2|13318.6|13306.6|13314.9|13302.9|13
1636385120000|2021-11-08 15:25:20|13315.9|13303.9|13314.7|13302.7|13315.9|13303.9|13314.7|13302.7|4
1636385130000|2021-11-08 15:25:30|13315.9|13303.9|13316.1|13304.1|13316.1|13304.1|13315.9|13303.9|10
1636385140000|2021-11-08 15:25:40|13317.4|13305.4|13315.9|13303.9|13317.4|13305.4|13315.9|13303.9|8
1636385150000|2021-11-08 15:25:50|13314.9|13302.9|13316.1|13304.1|13316.1|13304.1|13314.9|13302.9|2
1636385160000|2021-11-08 15:26:00|13317.2|13305.2|13314.7|13302.7|13317.2|13305.2|13314.7|13302.7|10
1636385170000|2021-11-08 15:26:10|13315.9|13303.9|13315.9|13303.9|13316.1|13304.1|13315.9|13303.9|1
1636385180000|2021-11-08 15:26:20|13317.2|13305.2|13317.2|13305.2|13317.2|13305.2|13317.2|13305.2|8
1636385190000|2021-11-08 15:26:30|13315.9|13303.9|13315.9|13303.9|13317.2|13305.2|13315.7|13303.7|3
1636385200000|2021-11-08 15:26:40|13315.7|13303.7|13315.9|13303.9|13315.9|13303.9|13315.7|13303.7|5
1636385210000|2021-11-08 15:26:50|13316.1|13304.1|13316.9|13304.9|13317.2|13305.2|13316.1|13304.1|2
1636385220000|2021-11-08 15:27:00|13317.2|13305.2|13316.9|13304.9|13317.2|13305.2|13316.9|13304.9|3
1636385230000|2021-11-08 15:27:10|13317.2|13305.2|13319.4|13307.4|13319.7|13307.7|13317.2|13305.2|4
1636385240000|2021-11-08 15:27:20|13318.4|13306.4|13317.2|13305.2|13318.4|13306.4|13317.2|13305.2|3
1636385250000|2021-11-08 15:27:30|13316.9|13304.9|13315.9|13303.9|13316.9|13304.9|13314.7|13302.7|2
1636385260000|2021-11-08 15:27:40|13315.7|13303.7|13314.7|13302.7|13315.7|13303.7|13314.7|13302.7|0
1636385270000|2021-11-08 15:27:50|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|1
1636385280000|2021-11-08 15:28:00|13316.1|13304.1|13318.4|13306.4|13318.4|13306.4|13316.1|13304.1|7
1636385300000|2021-11-08 15:28:20|13318.2|13306.2|13318.2|13306.2|13318.4|13306.4|13318.2|13306.2|0
1636385310000|2021-11-08 15:28:30|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|3
1636385320000|2021-11-08 15:28:40|13318.2|13306.2|13316.9|13304.9|13318.4|13306.4|13316.9|13304.9|5
1636385330000|2021-11-08 15:28:50|13318.2|13306.2|13316.9|13304.9|13318.2|13306.2|13316.9|13304.9|4
1636385340000|2021-11-08 15:29:00|13318.2|13306.2|13318.4|13306.4|13318.4|13306.4|13317.2|13305.2|5
1636385350000|2021-11-08 15:29:10|13320.7|13308.7|13320.7|13308.7|13320.7|13308.7|13320.7|13308.7|3
1636385360000|2021-11-08 15:29:20|13318.4|13306.4|13320.5|13308.5|13320.7|13308.7|13318.4|13306.4|68
1636385370000|2021-11-08 15:29:30|13318|13306|13319.2|13307.2|13319.2|13307.2|13318|13306|24
1636385380000|2021-11-08 15:29:40|13319|13307|13319.2|13307.2|13319.2|13307.2|13317.7|13305.7|3
1636385390000|2021-11-08 15:29:50|13319|13307|13320.5|13308.5|13320.5|13308.5|13319|13307|6
1636385400000|2021-11-08 15:30:00|13323|13311|13325.5|13313.5|13326.5|13314.5|13323|13311|27
1636385410000|2021-11-08 15:30:10|13326.5|13314.5|13325.5|13313.5|13326.5|13314.5|13325.2|13313.2|1
1636385420000|2021-11-08 15:30:20|13325.2|13313.2|13325.5|13313.5|13325.5|13313.5|13325.2|13313.2|1
1636385430000|2021-11-08 15:30:30|13325.7|13313.7|13326.7|13314.7|13326.7|13314.7|13325.7|13313.7|1
1636385440000|2021-11-08 15:30:40|||||||||1
1636385450000|2021-11-08 15:30:50|13325.7|13313.7|13326.5|13314.5|13326.5|13314.5|13325.5|13313.5|4
1636385460000|2021-11-08 15:31:00|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|10
1636385470000|2021-11-08 15:31:10|13325.7|13313.7|13326.5|13314.5|13326.5|13314.5|13325.2|13313.2|5
1636385480000|2021-11-08 15:31:20|13325.2|13313.2|13326.5|13314.5|13326.5|13314.5|13325.2|13313.2|1
1636385490000|2021-11-08 15:31:30|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|6
1636385500000|2021-11-08 15:31:40|13325|13313|13326|13314|13326|13314|13325|13313|23
1636385510000|2021-11-08 15:31:50|||||||||28
1636385520000|2021-11-08 15:32:00|13327.3|13315.3|13328.8|13316.8|13328.8|13316.8|13327.3|13315.3|16
1636385530000|2021-11-08 15:32:10|13329.8|13317.8|13327.5|13315.5|13330|13318|13327.3|13315.3|13
1636385540000|2021-11-08 15:32:20|13327.3|13315.3|13325|13313|13327.3|13315.3|13325|13313|2
1636385550000|2021-11-08 15:32:30|||||||||6
1636385560000|2021-11-08 15:32:40|13326|13314|13327.5|13315.5|13327.5|13315.5|13325|13313|3
1636385570000|2021-11-08 15:32:50|13327.7|13315.7|13330|13318|13330|13318|13327.5|13315.5|9
1636385580000|2021-11-08 15:33:00|13330.2|13318.2|13330|13318|13330.2|13318.2|13330|13318|4
1636385590000|2021-11-08 15:33:10|13330.3|13318.3|13330|13318|13330.3|13318.3|13329.8|13317.8|6
1636385600000|2021-11-08 15:33:20|13328.8|13316.8|13328.8|13316.8|13328.8|13316.8|13327.8|13315.8|12
1636385610000|2021-11-08 15:33:30|13329|13317|13329|13317|13329|13317|13329|13317|0
1636385620000|2021-11-08 15:33:40|13330.3|13318.3|13327.8|13315.8|13330.3|13318.3|13327.8|13315.8|6
1636385630000|2021-11-08 15:33:50|13330.3|13318.3|13330.3|13318.3|13332.3|13320.3|13330.3|13318.3|20
1636385640000|2021-11-08 15:34:00|||||||||3
1636385650000|2021-11-08 15:34:10|13331.5|13319.5|13331.5|13319.5|13331.5|13319.5|13331.5|13319.5|2
1636385660000|2021-11-08 15:34:20|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|3
1636385670000|2021-11-08 15:34:30|13332.8|13320.8|13334|13322|13334|13322|13332.8|13320.8|6
1636385680000|2021-11-08 15:34:40|13335|13323|13335.3|13323.3|13335.3|13323.3|13335|13323|16
1636385690000|2021-11-08 15:34:50|||||||||2
1636385700000|2021-11-08 15:35:00|13337.3|13325.3|13337.8|13325.8|13339|13327|13337.3|13325.3|24
1636385710000|2021-11-08 15:35:10|13339|13327|13339|13327|13339|13327|13337.8|13325.8|5
1636385720000|2021-11-08 15:35:20|13337.8|13325.8|13338.8|13326.8|13339|13327|13337.8|13325.8|18
1636385730000|2021-11-08 15:35:30|13337.8|13325.8|13338.8|13326.8|13338.8|13326.8|13337.5|13325.5|8
1636385740000|2021-11-08 15:35:40|13339.8|13327.8|13339.8|13327.8|13340|13328|13337.5|13325.5|53
1636385750000|2021-11-08 15:35:50|13340.3|13328.3|13340.3|13328.3|13340.3|13328.3|13340.3|13328.3|5
1636385760000|2021-11-08 15:36:00|13342.3|13330.3|13342.3|13330.3|13342.3|13330.3|13342.3|13330.3|24
1636385770000|2021-11-08 15:36:10|13346.8|13334.8|13348.9|13336.9|13349.1|13337.1|13346.6|13334.6|139
1636385780000|2021-11-08 15:36:20|||||||||18
1636385790000|2021-11-08 15:36:30|13346.8|13334.8|13346.8|13334.8|13348.9|13336.9|13346.6|13334.6|8
1636385800000|2021-11-08 15:36:40|13346.6|13334.6|13346.6|13334.6|13346.8|13334.8|13346.6|13334.6|2
1636385820000|2021-11-08 15:37:00|||||||||3
1636385830000|2021-11-08 15:37:10|||||||||15
1636385840000|2021-11-08 15:37:20|||||||||3
1636385850000|2021-11-08 15:37:30|||||||||4
1636385860000|2021-11-08 15:37:40|13346.4|13334.4|13346.4|13334.4|13346.6|13334.6|13346.4|13334.4|32
1636385870000|2021-11-08 15:37:50|||||||||17
1636385880000|2021-11-08 15:38:00|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|8
1636385890000|2021-11-08 15:38:10|13346.4|13334.4|13345.1|13333.1|13346.4|13334.4|13343.9|13331.9|10
1636385900000|2021-11-08 15:38:20|13344.1|13332.1|13345.1|13333.1|13346.2|13334.2|13343.9|13331.9|5
1636385910000|2021-11-08 15:38:30|13343.9|13331.9|13340.1|13328.1|13345.1|13333.1|13340.1|13328.1|74
1636385920000|2021-11-08 15:38:40|13341.2|13329.2|13338.9|13326.9|13341.2|13329.2|13338.9|13326.9|5
1636385930000|2021-11-08 15:38:50|||||||||2
1636385940000|2021-11-08 15:39:00|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|2
1636385950000|2021-11-08 15:39:10|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|6
1636385960000|2021-11-08 15:39:20|13344.4|13332.4|13341.2|13329.2|13344.4|13332.4|13340.9|13328.9|29
1636385970000|2021-11-08 15:39:30|13340.1|13328.1|13341.2|13329.2|13341.2|13329.2|13340.1|13328.1|6
1636385980000|2021-11-08 15:39:40|13339.9|13327.9|13338.9|13326.9|13340.1|13328.1|13338.9|13326.9|3
1636385990000|2021-11-08 15:39:50|||||||||1
1636386010000|2021-11-08 15:40:10|13338.7|13326.7|13338.7|13326.7|13338.7|13326.7|13338.7|13326.7|8
1636386020000|2021-11-08 15:40:20|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|4
1636386030000|2021-11-08 15:40:30|13337.4|13325.4|13335.9|13323.9|13337.4|13325.4|13335.9|13323.9|20
1636386040000|2021-11-08 15:40:40|13335.7|13323.7|13331.4|13319.4|13335.7|13323.7|13331.4|13319.4|7
1636386050000|2021-11-08 15:40:50|13333.4|13321.4|13332.4|13320.4|13333.4|13321.4|13331.4|13319.4|4
1636386060000|2021-11-08 15:41:00|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|3
1636386070000|2021-11-08 15:41:10|13333.4|13321.4|13331.4|13319.4|13333.9|13321.9|13331.4|13319.4|44
1636386080000|2021-11-08 15:41:20|13332.4|13320.4|13331.4|13319.4|13332.7|13320.7|13331.4|13319.4|4
1636386090000|2021-11-08 15:41:30|13329.9|13317.9|13331.4|13319.4|13331.4|13319.4|13329.9|13317.9|20
1636386100000|2021-11-08 15:41:40|13331.2|13319.2|13332.7|13320.7|13333.9|13321.9|13328.9|13316.9|35
1636386110000|2021-11-08 15:41:50|13331.4|13319.4|13332.7|13320.7|13332.7|13320.7|13331.4|13319.4|0
1636386120000|2021-11-08 15:42:00|||||||||1
1636386130000|2021-11-08 15:42:10|||||||||2
1636386140000|2021-11-08 15:42:20|13333.7|13321.7|13331.4|13319.4|13333.7|13321.7|13331.4|13319.4|4
1636386160000|2021-11-08 15:42:40|||||||||3
1636386170000|2021-11-08 15:42:50|||||||||1
1636386180000|2021-11-08 15:43:00|13331|13319|13331.4|13319.4|13331.4|13319.4|13328.9|13316.9|12
1636386190000|2021-11-08 15:43:10|13332.4|13320.4|13332.7|13320.7|13332.7|13320.7|13332.4|13320.4|2
1636386200000|2021-11-08 15:43:20|||||||||1
1636386210000|2021-11-08 15:43:30|13329.1|13317.1|13331.4|13319.4|13332.4|13320.4|13329.1|13317.1|83
1636386220000|2021-11-08 15:43:40|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|1
1636386230000|2021-11-08 15:43:50|13333.7|13321.7|13333.7|13321.7|13333.7|13321.7|13333.7|13321.7|3
1636386250000|2021-11-08 15:44:10|13333.9|13321.9|13333.7|13321.7|13333.9|13321.9|13333.5|13321.5|12
1636386260000|2021-11-08 15:44:20|13336|13324|13336|13324|13336|13324|13336|13324|8
1636386270000|2021-11-08 15:44:30|13336.2|13324.2|13338.5|13326.5|13338.5|13326.5|13336|13324|13
1636386280000|2021-11-08 15:44:40|||||||||1
1636386290000|2021-11-08 15:44:50|||||||||2
1636386300000|2021-11-08 15:45:00|13340.7|13328.7|13341|13329|13341|13329|13340.7|13328.7|15
1636386310000|2021-11-08 15:45:10|13340.7|13328.7|13339.7|13327.7|13341|13329|13339.7|13327.7|4
1636386320000|2021-11-08 15:45:20|13338.7|13326.7|13340.7|13328.7|13340.7|13328.7|13338.7|13326.7|4
1636386330000|2021-11-08 15:45:30|13341|13329|13341|13329|13341|13329|13340.7|13328.7|7
1636386340000|2021-11-08 15:45:40|13340.7|13328.7|13338.5|13326.5|13340.7|13328.7|13338.5|13326.5|7
1636386350000|2021-11-08 15:45:50|13339.5|13327.5|13339.5|13327.5|13339.5|13327.5|13338.5|13326.5|10
1636386360000|2021-11-08 15:46:00|13340.5|13328.5|13340.5|13328.5|13340.7|13328.7|13340.5|13328.5|39
1636386370000|2021-11-08 15:46:10|13340.3|13328.3|13340.3|13328.3|13340.3|13328.3|13340.3|13328.3|1
1636386380000|2021-11-08 15:46:20|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|0
1636386390000|2021-11-08 15:46:30|13343|13331|13343|13331|13343|13331|13343|13331|8
1636386400000|2021-11-08 15:46:40|13343.2|13331.2|13340.5|13328.5|13343.2|13331.2|13338.5|13326.5|60
1636386410000|2021-11-08 15:46:50|||||||||1
1636386420000|2021-11-08 15:47:00|13343|13331|13340.5|13328.5|13343|13331|13340.5|13328.5|41
1636386430000|2021-11-08 15:47:10|13340.7|13328.7|13340.5|13328.5|13340.7|13328.7|13340.5|13328.5|3
1636386440000|2021-11-08 15:47:20|13340.7|13328.7|13340.7|13328.7|13340.7|13328.7|13340.7|13328.7|7
1636386450000|2021-11-08 15:47:30|13340.5|13328.5|13340.5|13328.5|13340.7|13328.7|13340.5|13328.5|2
1636386460000|2021-11-08 15:47:40|13340.7|13328.7|13340.5|13328.5|13340.7|13328.7|13340.5|13328.5|8
1636386470000|2021-11-08 15:47:50|||||||||1
1636386480000|2021-11-08 15:48:00|13341.5|13329.5|13342.8|13330.8|13342.8|13330.8|13340.5|13328.5|1
1636386490000|2021-11-08 15:48:10|13343|13331|13343|13331|13343|13331|13342.8|13330.8|3
1636386500000|2021-11-08 15:48:20|13342.8|13330.8|13343|13331|13343|13331|13342.8|13330.8|1
1636386520000|2021-11-08 15:48:40|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|16
1636386530000|2021-11-08 15:48:50|13342.6|13330.6|13342.8|13330.8|13343|13331|13342.6|13330.6|3
1636386540000|2021-11-08 15:49:00|13343|13331|13343|13331|13343|13331|13343|13331|12
1636386550000|2021-11-08 15:49:10|13342.8|13330.8|13342.8|13330.8|13342.8|13330.8|13342.8|13330.8|4
1636386560000|2021-11-08 15:49:20|13341.8|13329.8|13342.8|13330.8|13343|13331|13341.8|13329.8|4
1636386570000|2021-11-08 15:49:30|||||||||2
1636386580000|2021-11-08 15:49:40|13343|13331|13343|13331|13343|13331|13342.8|13330.8|1
1636386590000|2021-11-08 15:49:50|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|47
1636386600000|2021-11-08 15:50:00|13342.3|13330.3|13340.1|13328.1|13342.3|13330.3|13339.8|13327.8|14
1636386620000|2021-11-08 15:50:20|13339.8|13327.8|13339.8|13327.8|13340.1|13328.1|13339.8|13327.8|3
1636386630000|2021-11-08 15:50:30|13337.6|13325.6|13337.6|13325.6|13337.6|13325.6|13337.6|13325.6|81
1636386640000|2021-11-08 15:50:40|||||||||16
1636386650000|2021-11-08 15:50:50|13337.8|13325.8|13333|13321|13338|13326|13333|13321|62
1636386660000|2021-11-08 15:51:00|13328.5|13316.5|13326.2|13314.2|13328.5|13316.5|13326.2|13314.2|50
1636386670000|2021-11-08 15:51:10|13326.5|13314.5|13328.5|13316.5|13328.7|13316.7|13326.2|13314.2|36
1636386680000|2021-11-08 15:51:20|13331|13319|13331|13319|13331|13319|13328.7|13316.7|23
1636386690000|2021-11-08 15:51:30|||||||||6
1636386710000|2021-11-08 15:51:50|||||||||2
1636386720000|2021-11-08 15:52:00|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|9
1636386730000|2021-11-08 15:52:10|13331|13319|13331|13319|13331|13319|13330.8|13318.8|0
1636386740000|2021-11-08 15:52:20|||||||||2
1636386750000|2021-11-08 15:52:30|||||||||1
1636386760000|2021-11-08 15:52:40|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|13
1636386780000|2021-11-08 15:53:00|13329.5|13317.5|13330.5|13318.5|13330.5|13318.5|13329.5|13317.5|2
1636386790000|2021-11-08 15:53:10|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|10
1636386800000|2021-11-08 15:53:20|13328.5|13316.5|13328.5|13316.5|13328.5|13316.5|13328.5|13316.5|7
1636386810000|2021-11-08 15:53:30|13326|13314|13325.5|13313.5|13328.5|13316.5|13323.5|13311.5|21
1636386820000|2021-11-08 15:53:40|13323.5|13311.5|13325.5|13313.5|13325.5|13313.5|13323.5|13311.5|7
1636386840000|2021-11-08 15:54:00|||||||||2
1636386850000|2021-11-08 15:54:10|13324.5|13312.5|13324.5|13312.5|13325.5|13313.5|13324.5|13312.5|22
1636386860000|2021-11-08 15:54:20|13323.5|13311.5|13324.5|13312.5|13324.5|13312.5|13323.5|13311.5|2
1636386870000|2021-11-08 15:54:30|13324.3|13312.3|13322.3|13310.3|13324.3|13312.3|13321.2|13309.2|16
1636386880000|2021-11-08 15:54:40|13321.2|13309.2|13321.2|13309.2|13322.3|13310.3|13321.2|13309.2|9
1636386890000|2021-11-08 15:54:50|13321|13309|13321.5|13309.5|13321.5|13309.5|13321|13309|20
1636386900000|2021-11-08 15:55:00|13323.3|13311.3|13323.5|13311.5|13323.5|13311.5|13321|13309|34
1636386910000|2021-11-08 15:55:10|13323.8|13311.8|13325|13313|13325|13313|13323.8|13311.8|56
1636386920000|2021-11-08 15:55:20|13324.8|13312.8|13326|13314|13326|13314|13324.8|13312.8|4
1636386930000|2021-11-08 15:55:30|13326.3|13314.3|13322.5|13310.5|13326.3|13314.3|13322.5|13310.5|58
1636386940000|2021-11-08 15:55:40|13323.5|13311.5|13322.5|13310.5|13323.5|13311.5|13322.5|13310.5|2
1636386950000|2021-11-08 15:55:50|13323.5|13311.5|13322.5|13310.5|13323.5|13311.5|13322.5|13310.5|1
1636386960000|2021-11-08 15:56:00|13323.5|13311.5|13326.3|13314.3|13326.5|13314.5|13322.5|13310.5|23
1636386970000|2021-11-08 15:56:10|||||||||10
1636386980000|2021-11-08 15:56:20|13324|13312|13321.5|13309.5|13324|13312|13321.5|13309.5|18
1636386990000|2021-11-08 15:56:30|13322.7|13310.7|13324|13312|13324|13312|13322.7|13310.7|2
1636387000000|2021-11-08 15:56:40|13323.8|13311.8|13323|13311|13323.8|13311.8|13321.3|13309.3|4
1636387010000|2021-11-08 15:56:50|13322.5|13310.5|13322.7|13310.7|13322.7|13310.7|13322.5|13310.5|2
1636387020000|2021-11-08 15:57:00|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|0
1636387030000|2021-11-08 15:57:10|13324|13312|13323.8|13311.8|13324|13312|13323.8|13311.8|53
1636387040000|2021-11-08 15:57:20|13322.3|13310.3|13321.3|13309.3|13322.3|13310.3|13321.3|13309.3|6
1636387050000|2021-11-08 15:57:30|||||||||3
1636387060000|2021-11-08 15:57:40|13322.3|13310.3|13323.8|13311.8|13323.8|13311.8|13322.3|13310.3|12
1636387080000|2021-11-08 15:58:00|13324|13312|13326.3|13314.3|13326.3|13314.3|13324|13312|11
1636387090000|2021-11-08 15:58:10|13325|13313|13325.3|13313.3|13325.3|13313.3|13325|13313|16
1636387100000|2021-11-08 15:58:20|||||||||1
1636387110000|2021-11-08 15:58:30|13324|13312|13324|13312|13324|13312|13324|13312|2
1636387120000|2021-11-08 15:58:40|||||||||3
1636387130000|2021-11-08 15:58:50|13325|13313|13326|13314|13326|13314|13325|13313|4
1636387140000|2021-11-08 15:59:00|13325|13313|13326.5|13314.5|13326.5|13314.5|13325|13313|17
1636387150000|2021-11-08 15:59:10|13325.5|13313.5|13326.3|13314.3|13326.5|13314.5|13324.2|13312.2|70
1636387160000|2021-11-08 15:59:20|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13325.3|13313.3|6
1636387170000|2021-11-08 15:59:30|13324.5|13312.5|13324.2|13312.2|13324.5|13312.5|13324.2|13312.2|3
1636387180000|2021-11-08 15:59:40|13323.2|13311.2|13324|13312|13324|13312|13323.2|13311.2|16
1636387190000|2021-11-08 15:59:50|13324.2|13312.2|13322|13310|13324.2|13312.2|13322|13310|12
1636387200000|2021-11-08 16:00:00|13321.7|13309.7|13321.7|13309.7|13322|13310|13321.7|13309.7|13
1636387210000|2021-11-08 16:00:10|13322|13310|13322|13310|13322|13310|13322|13310|0
1636387220000|2021-11-08 16:00:20|13323.2|13311.2|13324.2|13312.2|13324.2|13312.2|13323.2|13311.2|46
1636387230000|2021-11-08 16:00:30|13324|13312|13324|13312|13324|13312|13324|13312|9
1636387250000|2021-11-08 16:00:50|||||||||1
1636387270000|2021-11-08 16:01:10|13323.6|13311.6|13323.8|13311.8|13323.8|13311.8|13323.6|13311.6|59
1636387280000|2021-11-08 16:01:20|13321.5|13309.5|13319|13307|13321.5|13309.5|13319|13307|7
1636387290000|2021-11-08 16:01:30|13321.3|13309.3|13321.5|13309.5|13321.5|13309.5|13321.3|13309.3|4
1636387300000|2021-11-08 16:01:40|13322.8|13310.8|13324|13312|13324|13312|13322.8|13310.8|5
1636387310000|2021-11-08 16:01:50|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|1
1636387320000|2021-11-08 16:02:00|13321.3|13309.3|13321.1|13309.1|13322.3|13310.3|13321.1|13309.1|37
1636387330000|2021-11-08 16:02:10|13322.1|13310.1|13322.1|13310.1|13322.1|13310.1|13321.1|13309.1|3
1636387350000|2021-11-08 16:02:30|13322.3|13310.3|13319.6|13307.6|13323.3|13311.3|13318.6|13306.6|5
1636387360000|2021-11-08 16:02:40|13318.6|13306.6|13319.6|13307.6|13319.6|13307.6|13318.6|13306.6|2
1636387370000|2021-11-08 16:02:50|13320.8|13308.8|13321.1|13309.1|13321.1|13309.1|13320.8|13308.8|0
1636387380000|2021-11-08 16:03:00|||||||||2
1636387390000|2021-11-08 16:03:10|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|3
1636387400000|2021-11-08 16:03:20|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|11
1636387410000|2021-11-08 16:03:30|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|3
1636387440000|2021-11-08 16:04:00|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|1
1636387450000|2021-11-08 16:04:10|13322.1|13310.1|13318.6|13306.6|13322.1|13310.1|13318.6|13306.6|8
1636387460000|2021-11-08 16:04:20|||||||||1
1636387470000|2021-11-08 16:04:30|||||||||9
1636387480000|2021-11-08 16:04:40|13319.6|13307.6|13318.6|13306.6|13320.8|13308.8|13318.6|13306.6|11
1636387490000|2021-11-08 16:04:50|||||||||3
1636387500000|2021-11-08 16:05:00|13319.6|13307.6|13321.1|13309.1|13321.1|13309.1|13319.6|13307.6|4
1636387510000|2021-11-08 16:05:10|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|0
1636387520000|2021-11-08 16:05:20|13321.1|13309.1|13320.8|13308.8|13321.1|13309.1|13320.6|13308.6|5
1636387530000|2021-11-08 16:05:30|||||||||1
1636387540000|2021-11-08 16:05:40|13318.6|13306.6|13320.8|13308.8|13320.8|13308.8|13318.6|13306.6|27
1636387550000|2021-11-08 16:05:50|||||||||3
1636387560000|2021-11-08 16:06:00|13323.1|13311.1|13322.9|13310.9|13323.3|13311.3|13321.9|13309.9|25
1636387570000|2021-11-08 16:06:10|13321.9|13309.9|13320.6|13308.6|13321.9|13309.9|13320.6|13308.6|3
1636387580000|2021-11-08 16:06:20|||||||||2
1636387600000|2021-11-08 16:06:40|||||||||10
1636387610000|2021-11-08 16:06:50|13320.4|13308.4|13320.2|13308.2|13320.4|13308.4|13320.2|13308.2|7
1636387620000|2021-11-08 16:07:00|||||||||11
1636387630000|2021-11-08 16:07:10|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|27
1636387640000|2021-11-08 16:07:20|13320.9|13308.9|13319.8|13307.8|13320.9|13308.9|13319.8|13307.8|3
1636387650000|2021-11-08 16:07:30|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|13320.9|13308.9|4
1636387660000|2021-11-08 16:07:40|||||||||3
1636387670000|2021-11-08 16:07:50|13319.8|13307.8|13318.6|13306.6|13319.8|13307.8|13318.6|13306.6|3
1636387680000|2021-11-08 16:08:00|13318.8|13306.8|13323.4|13311.4|13323.4|13311.4|13318.8|13306.8|15
1636387690000|2021-11-08 16:08:10|||||||||2
1636387700000|2021-11-08 16:08:20|13325.9|13313.9|13325.9|13313.9|13325.9|13313.9|13325.9|13313.9|2
1636387710000|2021-11-08 16:08:30|13327.1|13315.1|13328.4|13316.4|13330.9|13318.9|13327.1|13315.1|25
1636387720000|2021-11-08 16:08:40|13328.6|13316.6|13330.4|13318.4|13330.4|13318.4|13328.6|13316.6|14
1636387730000|2021-11-08 16:08:50|13330.6|13318.6|13332.4|13320.4|13332.4|13320.4|13330.6|13318.6|39
1636387740000|2021-11-08 16:09:00|13339.9|13327.9|13339.9|13327.9|13340.2|13328.2|13339.9|13327.9|83
1636387760000|2021-11-08 16:09:20|||||||||3
1636387770000|2021-11-08 16:09:30|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|15
1636387780000|2021-11-08 16:09:40|13339.9|13327.9|13344.9|13332.9|13344.9|13332.9|13339.9|13327.9|37
1636387790000|2021-11-08 16:09:50|||||||||16
1636387800000|2021-11-08 16:10:00|13343.9|13331.9|13344.9|13332.9|13345.2|13333.2|13342.9|13330.9|23
1636387820000|2021-11-08 16:10:20|||||||||3
1636387830000|2021-11-08 16:10:30|13345.2|13333.2|13345.2|13333.2|13346.4|13334.4|13344.9|13332.9|8
1636387840000|2021-11-08 16:10:40|13343.1|13331.1|13345.4|13333.4|13346.4|13334.4|13343.1|13331.1|33
1636387860000|2021-11-08 16:11:00|||||||||8
1636387870000|2021-11-08 16:11:10|||||||||3
1636387890000|2021-11-08 16:11:30|13345.2|13333.2|13345.4|13333.4|13345.4|13333.4|13345.2|13333.2|1
1636387900000|2021-11-08 16:11:40|||||||||1
1636387920000|2021-11-08 16:12:00|13345.2|13333.2|13345|13333|13345.2|13333.2|13345|13333|13
1636387950000|2021-11-08 16:12:30|||||||||3
1636387960000|2021-11-08 16:12:40|||||||||2
1636387970000|2021-11-08 16:12:50|||||||||1
1636387980000|2021-11-08 16:13:00|||||||||1
1636387990000|2021-11-08 16:13:10|||||||||3
1636388000000|2021-11-08 16:13:20|13342.7|13330.7|13343.9|13331.9|13345|13333|13342.7|13330.7|18
1636388010000|2021-11-08 16:13:30|13345|13333|13345|13333|13345|13333|13345|13333|4
1636388020000|2021-11-08 16:13:40|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|10
1636388030000|2021-11-08 16:13:50|13343.7|13331.7|13342.7|13330.7|13343.7|13331.7|13342.7|13330.7|7
1636388040000|2021-11-08 16:14:00|13342.5|13330.5|13343.9|13331.9|13345|13333|13342.5|13330.5|14
1636388050000|2021-11-08 16:14:10|13342.7|13330.7|13342.7|13330.7|13342.7|13330.7|13342.7|13330.7|2
1636388060000|2021-11-08 16:14:20|13343.7|13331.7|13343.9|13331.9|13345|13333|13343.7|13331.7|6
1636388070000|2021-11-08 16:14:30|13343.7|13331.7|13343.9|13331.9|13343.9|13331.9|13343.7|13331.7|1
1636388080000|2021-11-08 16:14:40|13342.7|13330.7|13343.9|13331.9|13343.9|13331.9|13342.7|13330.7|5
1636388090000|2021-11-08 16:14:50|13342.9|13330.9|13343.9|13331.9|13343.9|13331.9|13342.7|13330.7|3
1636388100000|2021-11-08 16:15:00|13342.9|13330.9|13342.7|13330.7|13342.9|13330.9|13342.7|13330.7|0
1636388110000|2021-11-08 16:15:10|||||||||1
1636388120000|2021-11-08 16:15:20|13344|13332|13344|13332|13344|13332|13344|13332|2
1636388130000|2021-11-08 16:15:30|||||||||4
1636388140000|2021-11-08 16:15:40|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|2
1636388150000|2021-11-08 16:15:50|||||||||1
1636388160000|2021-11-08 16:16:00|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|3
1636388170000|2021-11-08 16:16:10|||||||||4
1636388180000|2021-11-08 16:16:20|||||||||1
1636388190000|2021-11-08 16:16:30|13344.5|13332.5|13343.5|13331.5|13344.5|13332.5|13343.5|13331.5|7
1636388200000|2021-11-08 16:16:40|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13342.2|13330.2|2
1636388210000|2021-11-08 16:16:50|||||||||1
1636388220000|2021-11-08 16:17:00|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|6
1636388230000|2021-11-08 16:17:10|13343.7|13331.7|13345|13333|13345|13333|13343.7|13331.7|4
1636388240000|2021-11-08 16:17:20|||||||||1
1636388250000|2021-11-08 16:17:30|||||||||5
1636388260000|2021-11-08 16:17:40|||||||||5
1636388270000|2021-11-08 16:17:50|13345.2|13333.2|13346.9|13334.9|13346.9|13334.9|13345.2|13333.2|27
1636388280000|2021-11-08 16:18:00|13345.9|13333.9|13346.9|13334.9|13346.9|13334.9|13345.9|13333.9|6
1636388290000|2021-11-08 16:18:10|13347.9|13335.9|13346.9|13334.9|13347.9|13335.9|13346.9|13334.9|3
1636388300000|2021-11-08 16:18:20|||||||||2
1636388310000|2021-11-08 16:18:30|||||||||5
1636388320000|2021-11-08 16:18:40|13345.9|13333.9|13345.7|13333.7|13346.9|13334.9|13345.7|13333.7|5
1636388330000|2021-11-08 16:18:50|||||||||2
1636388340000|2021-11-08 16:19:00|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|2
1636388350000|2021-11-08 16:19:10|13340.4|13328.4|13338.7|13326.7|13340.4|13328.4|13338.7|13326.7|55
1636388360000|2021-11-08 16:19:20|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|61
1636388370000|2021-11-08 16:19:30|13336.2|13324.2|13331.6|13319.6|13336.4|13324.4|13331.6|13319.6|19
1636388380000|2021-11-08 16:19:40|13333.7|13321.7|13330.1|13318.1|13333.7|13321.7|13330.1|13318.1|3
1636388390000|2021-11-08 16:19:50|13329.1|13317.1|13330.1|13318.1|13331.4|13319.4|13329.1|13317.1|19
1636388400000|2021-11-08 16:20:00|13329.1|13317.1|13330.1|13318.1|13330.9|13318.9|13328.9|13316.9|4
1636388410000|2021-11-08 16:20:10|13331.2|13319.2|13329.9|13317.9|13331.2|13319.2|13328.9|13316.9|3
1636388430000|2021-11-08 16:20:30|13330.1|13318.1|13326.4|13314.4|13330.1|13318.1|13326.2|13314.2|13
1636388440000|2021-11-08 16:20:40|||||||||3
1636388450000|2021-11-08 16:20:50|13326.6|13314.6|13326.4|13314.4|13326.6|13314.6|13326.4|13314.4|1
1636388460000|2021-11-08 16:21:00|13328.7|13316.7|13327.6|13315.6|13328.7|13316.7|13327.6|13315.6|20
1636388470000|2021-11-08 16:21:10|||||||||1
1636388480000|2021-11-08 16:21:20|||||||||6
1636388490000|2021-11-08 16:21:30|||||||||3
1636388500000|2021-11-08 16:21:40|13326.4|13314.4|13325.1|13313.1|13326.4|13314.4|13324.9|13312.9|3
1636388510000|2021-11-08 16:21:50|13325.4|13313.4|13326.4|13314.4|13326.4|13314.4|13325.1|13313.1|6
1636388520000|2021-11-08 16:22:00|13326.6|13314.6|13328.9|13316.9|13328.9|13316.9|13326.6|13314.6|5
1636388530000|2021-11-08 16:22:10|13328.7|13316.7|13328.9|13316.9|13328.9|13316.9|13328.7|13316.7|3
1636388540000|2021-11-08 16:22:20|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|14
1636388550000|2021-11-08 16:22:30|13327.9|13315.9|13326.6|13314.6|13327.9|13315.9|13326.6|13314.6|18
1636388560000|2021-11-08 16:22:40|13326.9|13314.9|13326.9|13314.9|13326.9|13314.9|13326.6|13314.6|1
1636388570000|2021-11-08 16:22:50|13327.9|13315.9|13327.9|13315.9|13329.1|13317.1|13327.9|13315.9|11
1636388580000|2021-11-08 16:23:00|13329.1|13317.1|13329.4|13317.4|13329.4|13317.4|13329.1|13317.1|1
1636388600000|2021-11-08 16:23:20|||||||||3
1636388610000|2021-11-08 16:23:30|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|19
1636388620000|2021-11-08 16:23:40|13331.6|13319.6|13331.4|13319.4|13331.6|13319.6|13331.4|13319.4|28
1636388630000|2021-11-08 16:23:50|13330.4|13318.4|13331.4|13319.4|13331.6|13319.6|13330.4|13318.4|9
1636388640000|2021-11-08 16:24:00|13329.4|13317.4|13328.4|13316.4|13329.4|13317.4|13328.1|13316.1|9
1636388650000|2021-11-08 16:24:10|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|47
1636388680000|2021-11-08 16:24:40|13329.6|13317.6|13326.9|13314.9|13329.6|13317.6|13326.9|13314.9|8
1636388690000|2021-11-08 16:24:50|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|1
1636388700000|2021-11-08 16:25:00|13326.9|13314.9|13327.1|13315.1|13327.1|13315.1|13326.9|13314.9|9
1636388710000|2021-11-08 16:25:10|||||||||2
1636388730000|2021-11-08 16:25:30|13326.4|13314.4|13324.4|13312.4|13326.4|13314.4|13322.1|13310.1|14
1636388740000|2021-11-08 16:25:40|13323.4|13311.4|13323.4|13311.4|13323.4|13311.4|13322.4|13310.4|72
1636388750000|2021-11-08 16:25:50|13322.4|13310.4|13323.6|13311.6|13324.6|13312.6|13322.4|13310.4|1
1636388760000|2021-11-08 16:26:00|||||||||89
1636388770000|2021-11-08 16:26:10|13323.4|13311.4|13321.3|13309.3|13323.4|13311.4|13321.3|13309.3|33
1636388780000|2021-11-08 16:26:20|13321.6|13309.6|13322.4|13310.4|13322.4|13310.4|13321.6|13309.6|2
1636388790000|2021-11-08 16:26:30|13320.3|13308.3|13320.3|13308.3|13320.3|13308.3|13320.3|13308.3|3
1636388800000|2021-11-08 16:26:40|13319.3|13307.3|13317.8|13305.8|13319.3|13307.3|13317.8|13305.8|3
1636388810000|2021-11-08 16:26:50|13318.8|13306.8|13318.8|13306.8|13319.9|13307.9|13318.8|13306.8|5
1636388820000|2021-11-08 16:27:00|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|13317.6|13305.6|11
1636388830000|2021-11-08 16:27:10|13320.3|13308.3|13320.1|13308.1|13320.3|13308.3|13320.1|13308.1|8
1636388840000|2021-11-08 16:27:20|13320.3|13308.3|13317.8|13305.8|13320.3|13308.3|13317.8|13305.8|4
1636388850000|2021-11-08 16:27:30|||||||||1
1636388860000|2021-11-08 16:27:40|||||||||1
1636388870000|2021-11-08 16:27:50|13315.3|13303.3|13315.3|13303.3|13315.6|13303.6|13315.3|13303.3|12
1636388880000|2021-11-08 16:28:00|||||||||1
1636388890000|2021-11-08 16:28:10|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|2
1636388900000|2021-11-08 16:28:20|||||||||2
1636388910000|2021-11-08 16:28:30|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|19
1636388920000|2021-11-08 16:28:40|||||||||4
1636388930000|2021-11-08 16:28:50|13315.6|13303.6|13313.1|13301.1|13315.6|13303.6|13313.1|13301.1|2
1636388940000|2021-11-08 16:29:00|||||||||10
1636388950000|2021-11-08 16:29:10|13315.3|13303.3|13315.6|13303.6|13315.6|13303.6|13314.3|13302.3|12
1636388960000|2021-11-08 16:29:20|||||||||1
1636388970000|2021-11-08 16:29:30|13317.8|13305.8|13315.6|13303.6|13317.8|13305.8|13315.6|13303.6|13
1636388980000|2021-11-08 16:29:40|13314.6|13302.6|13314.3|13302.3|13314.6|13302.6|13313.1|13301.1|13
1636388990000|2021-11-08 16:29:50|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.3|13303.3|1
1636389000000|2021-11-08 16:30:00|13315.3|13303.3|13313.1|13301.1|13315.3|13303.3|13313.1|13301.1|12
1636389010000|2021-11-08 16:30:10|||||||||2
1636389020000|2021-11-08 16:30:20|13312.1|13300.1|13310.6|13298.6|13312.1|13300.1|13310.6|13298.6|15
1636389030000|2021-11-08 16:30:30|||||||||49
1636389040000|2021-11-08 16:30:40|13311|13299|13311.8|13299.8|13313.1|13301.1|13310.6|13298.6|16
1636389050000|2021-11-08 16:30:50|13312.8|13300.8|13310.6|13298.6|13313.1|13301.1|13310.6|13298.6|2
1636389060000|2021-11-08 16:31:00|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|5
1636389070000|2021-11-08 16:31:10|13310.6|13298.6|13311.8|13299.8|13312.8|13300.8|13310.6|13298.6|9
1636389080000|2021-11-08 16:31:20|13313.1|13301.1|13313.1|13301.1|13313.1|13301.1|13313.1|13301.1|1
1636389090000|2021-11-08 16:31:30|||||||||1
1636389100000|2021-11-08 16:31:40|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|2
1636389110000|2021-11-08 16:31:50|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|1
1636389120000|2021-11-08 16:32:00|13315.1|13303.1|13314.3|13302.3|13315.1|13303.1|13313.1|13301.1|13
1636389130000|2021-11-08 16:32:10|13315.4|13303.4|13315.6|13303.6|13315.6|13303.6|13315.4|13303.4|1
1636389140000|2021-11-08 16:32:20|13316.8|13304.8|13315.6|13303.6|13316.8|13304.8|13315.6|13303.6|2
1636389150000|2021-11-08 16:32:30|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|0
1636389160000|2021-11-08 16:32:40|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|1
1636389170000|2021-11-08 16:32:50|13316.8|13304.8|13317.9|13305.9|13317.9|13305.9|13316.8|13304.8|5
1636389180000|2021-11-08 16:33:00|13316.8|13304.8|13317.9|13305.9|13317.9|13305.9|13316.8|13304.8|12
1636389190000|2021-11-08 16:33:10|||||||||2
1636389200000|2021-11-08 16:33:20|13316.8|13304.8|13316.8|13304.8|13316.8|13304.8|13316.8|13304.8|0
1636389210000|2021-11-08 16:33:30|13317.9|13305.9|13316.8|13304.8|13317.9|13305.9|13316.8|13304.8|6
1636389220000|2021-11-08 16:33:40|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|4
1636389230000|2021-11-08 16:33:50|13316.8|13304.8|13316.8|13304.8|13318.1|13306.1|13316.8|13304.8|4
1636389250000|2021-11-08 16:34:10|13315.6|13303.6|13315.8|13303.8|13315.8|13303.8|13315.6|13303.6|31
1636389260000|2021-11-08 16:34:20|13316.1|13304.1|13318.6|13306.6|13318.6|13306.6|13316.1|13304.1|3
1636389270000|2021-11-08 16:34:30|||||||||5
1636389280000|2021-11-08 16:34:40|13316.1|13304.1|13316.1|13304.1|13316.1|13304.1|13315.8|13303.8|4
1636389290000|2021-11-08 16:34:50|13317.3|13305.3|13317.3|13305.3|13318.3|13306.3|13316.1|13304.1|16
1636389300000|2021-11-08 16:35:00|13318.6|13306.6|13317.3|13305.3|13318.6|13306.6|13317.3|13305.3|4
1636389310000|2021-11-08 16:35:10|13316.1|13304.1|13311.1|13299.1|13316.1|13304.1|13311.1|13299.1|31
1636389320000|2021-11-08 16:35:20|||||||||4
1636389330000|2021-11-08 16:35:30|13312.1|13300.1|13313.6|13301.6|13313.6|13301.6|13312.1|13300.1|13
1636389340000|2021-11-08 16:35:40|13313.8|13301.8|13312|13300|13314|13302|13312|13300|41
1636389350000|2021-11-08 16:35:50|13312.2|13300.2|13314.3|13302.3|13314.3|13302.3|13312.2|13300.2|20
1636389360000|2021-11-08 16:36:00|13314.5|13302.5|13314.5|13302.5|13314.5|13302.5|13314.5|13302.5|1
1636389370000|2021-11-08 16:36:10|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|13313.3|13301.3|7
1636389380000|2021-11-08 16:36:20|13314.5|13302.5|13314.5|13302.5|13314.7|13302.7|13314.3|13302.3|20
1636389390000|2021-11-08 16:36:30|13314.3|13302.3|13312.2|13300.2|13314.3|13302.3|13310|13298|19
1636389400000|2021-11-08 16:36:40|13311.2|13299.2|13311|13299|13312|13300|13311|13299|2
1636389410000|2021-11-08 16:36:50|13311.2|13299.2|13312.2|13300.2|13312.5|13300.5|13311|13299|16
1636389420000|2021-11-08 16:37:00|13312|13300|13312.2|13300.2|13312.2|13300.2|13312|13300|17
1636389430000|2021-11-08 16:37:10|||||||||5
1636389440000|2021-11-08 16:37:20|13312|13300|13311.8|13299.8|13312|13300|13310.8|13298.8|2
1636389450000|2021-11-08 16:37:30|13310.8|13298.8|13312|13300|13312|13300|13310.8|13298.8|1
1636389460000|2021-11-08 16:37:40|13310.8|13298.8|13310.8|13298.8|13311.8|13299.8|13310.8|13298.8|7
1636389470000|2021-11-08 16:37:50|13309.7|13297.7|13311|13299|13311|13299|13309.7|13297.7|10
1636389480000|2021-11-08 16:38:00|13312|13300|13312|13300|13312|13300|13312|13300|1
1636389490000|2021-11-08 16:38:10|||||||||1
1636389500000|2021-11-08 16:38:20|||||||||3
1636389510000|2021-11-08 16:38:30|13309.7|13297.7|13311|13299|13311|13299|13309.7|13297.7|3
1636389520000|2021-11-08 16:38:40|13310|13298|13310|13298|13310|13298|13310|13298|2
1636389530000|2021-11-08 16:38:50|13311|13299|13313.5|13301.5|13313.5|13301.5|13311|13299|10
1636389540000|2021-11-08 16:39:00|||||||||1
1636389550000|2021-11-08 16:39:10|13313.7|13301.7|13313.7|13301.7|13313.7|13301.7|13313.7|13301.7|0
1636389560000|2021-11-08 16:39:20|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|5
1636389570000|2021-11-08 16:39:30|13315|13303|13316|13304|13316|13304|13315|13303|2
1636389580000|2021-11-08 16:39:40|||||||||2
1636389590000|2021-11-08 16:39:50|13317.3|13305.3|13317.3|13305.3|13317.3|13305.3|13317.3|13305.3|1
1636389600000|2021-11-08 16:40:00|13316|13304|13316.2|13304.2|13316.2|13304.2|13316|13304|8
1636389610000|2021-11-08 16:40:10|13317.3|13305.3|13318.3|13306.3|13318.3|13306.3|13317|13305|15
1636389620000|2021-11-08 16:40:20|13317.3|13305.3|13318.3|13306.3|13318.3|13306.3|13317.3|13305.3|3
1636389640000|2021-11-08 16:40:40|||||||||1
1636389650000|2021-11-08 16:40:50|||||||||1
1636389680000|2021-11-08 16:41:20|13317|13305|13314.5|13302.5|13317|13305|13314.5|13302.5|5
1636389690000|2021-11-08 16:41:30|13314.8|13302.8|13314.8|13302.8|13315|13303|13314.8|13302.8|5
1636389700000|2021-11-08 16:41:40|||||||||7
1636389710000|2021-11-08 16:41:50|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|3
1636389720000|2021-11-08 16:42:00|13314.8|13302.8|13316.3|13304.3|13317.3|13305.3|13314.8|13302.8|5
1636389730000|2021-11-08 16:42:10|13316|13304|13313.8|13301.8|13316|13304|13313.8|13301.8|6
1636389740000|2021-11-08 16:42:20|13314|13302|13317.3|13305.3|13317.3|13305.3|13314|13302|38
1636389750000|2021-11-08 16:42:30|13317|13305|13317|13305|13317|13305|13317|13305|1
1636389770000|2021-11-08 16:42:50|||||||||3
1636389780000|2021-11-08 16:43:00|13316.8|13304.8|13315.8|13303.8|13316.8|13304.8|13315.8|13303.8|0
1636389790000|2021-11-08 16:43:10|||||||||1
1636389800000|2021-11-08 16:43:20|13317|13305|13317|13305|13317|13305|13317|13305|0
1636389810000|2021-11-08 16:43:30|||||||||1
1636389820000|2021-11-08 16:43:40|13315|13303|13315.8|13303.8|13316.8|13304.8|13314.5|13302.5|7
1636389830000|2021-11-08 16:43:50|13314.8|13302.8|13313.3|13301.3|13314.8|13302.8|13313.3|13301.3|4
1636389840000|2021-11-08 16:44:00|||||||||4
1636389850000|2021-11-08 16:44:10|13314.3|13302.3|13313.3|13301.3|13314.3|13302.3|13313.3|13301.3|3
1636389860000|2021-11-08 16:44:20|||||||||2
1636389870000|2021-11-08 16:44:30|||||||||1
1636389880000|2021-11-08 16:44:40|||||||||4
1636389890000|2021-11-08 16:44:50|||||||||1
1636389900000|2021-11-08 16:45:00|13315.8|13303.8|13322.1|13310.1|13322.1|13310.1|13315.8|13303.8|15
1636389910000|2021-11-08 16:45:10|13319.6|13307.6|13319.6|13307.6|13319.6|13307.6|13319.6|13307.6|1
1636389920000|2021-11-08 16:45:20|13320.8|13308.8|13320.8|13308.8|13321.8|13309.8|13320.8|13308.8|3
1636389930000|2021-11-08 16:45:30|13321.8|13309.8|13320.8|13308.8|13321.8|13309.8|13320.8|13308.8|0
1636389940000|2021-11-08 16:45:40|13321.8|13309.8|13327.3|13315.3|13327.3|13315.3|13321.8|13309.8|30
1636389950000|2021-11-08 16:45:50|13326.3|13314.3|13327.3|13315.3|13327.3|13315.3|13326|13314|2
1636389960000|2021-11-08 16:46:00|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|17
1636389970000|2021-11-08 16:46:10|13329.3|13317.3|13328.3|13316.3|13329.3|13317.3|13328.3|13316.3|4
1636389980000|2021-11-08 16:46:20|13328.1|13316.1|13325.6|13313.6|13328.1|13316.1|13325.6|13313.6|6
1636389990000|2021-11-08 16:46:30|13326.8|13314.8|13331.6|13319.6|13332.1|13320.1|13326.8|13314.8|13
1636390000000|2021-11-08 16:46:40|13331.8|13319.8|13329.6|13317.6|13331.8|13319.8|13329.6|13317.6|3
1636390010000|2021-11-08 16:46:50|13329.3|13317.3|13331|13319|13331|13319|13328.5|13316.5|32
1636390020000|2021-11-08 16:47:00|13330.8|13318.8|13332.1|13320.1|13332.1|13320.1|13330.8|13318.8|10
1636390030000|2021-11-08 16:47:10|13333.3|13321.3|13333.3|13321.3|13334.3|13322.3|13333.3|13321.3|11
1636390040000|2021-11-08 16:47:20|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|0
1636390050000|2021-11-08 16:47:30|13333.3|13321.3|13333.3|13321.3|13334.3|13322.3|13333.3|13321.3|3
1636390060000|2021-11-08 16:47:40|||||||||2
1636390080000|2021-11-08 16:48:00|||||||||2
1636390100000|2021-11-08 16:48:20|||||||||1
1636390110000|2021-11-08 16:48:30|||||||||1
1636390120000|2021-11-08 16:48:40|13332.1|13320.1|13333.3|13321.3|13333.3|13321.3|13332.1|13320.1|6
1636390130000|2021-11-08 16:48:50|||||||||3
1636390140000|2021-11-08 16:49:00|||||||||1
1636390160000|2021-11-08 16:49:20|||||||||2
1636390170000|2021-11-08 16:49:30|||||||||3
1636390180000|2021-11-08 16:49:40|13332.1|13320.1|13331.8|13319.8|13332.1|13320.1|13331.8|13319.8|6
1636390190000|2021-11-08 16:49:50|13331.9|13319.9|13331.9|13319.9|13332.1|13320.1|13331.9|13319.9|1
1636390200000|2021-11-08 16:50:00|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|1
1636390210000|2021-11-08 16:50:10|13331.9|13319.9|13334.6|13322.6|13334.8|13322.8|13331.9|13319.9|7
1636390220000|2021-11-08 16:50:20|13335.6|13323.6|13334.8|13322.8|13335.6|13323.6|13334.6|13322.6|9
1636390230000|2021-11-08 16:50:30|13335.1|13323.1|13334.8|13322.8|13335.1|13323.1|13334.8|13322.8|1
1636390240000|2021-11-08 16:50:40|||||||||1
1636390250000|2021-11-08 16:50:50|13335.8|13323.8|13334.8|13322.8|13335.8|13323.8|13334.8|13322.8|4
1636390260000|2021-11-08 16:51:00|13332.6|13320.6|13332.3|13320.3|13332.6|13320.6|13332.3|13320.3|3
1636390270000|2021-11-08 16:51:10|||||||||2
1636390280000|2021-11-08 16:51:20|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|1
1636390290000|2021-11-08 16:51:30|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|2
1636390300000|2021-11-08 16:51:40|||||||||1
1636390310000|2021-11-08 16:51:50|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|2
1636390320000|2021-11-08 16:52:00|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|1
1636390330000|2021-11-08 16:52:10|13334.8|13322.8|13336.9|13324.9|13336.9|13324.9|13334.8|13322.8|19
1636390340000|2021-11-08 16:52:20|13336.6|13324.6|13336.9|13324.9|13336.9|13324.9|13335.6|13323.6|1
1636390350000|2021-11-08 16:52:30|13335.8|13323.8|13337.1|13325.1|13337.1|13325.1|13335.8|13323.8|1
1636390360000|2021-11-08 16:52:40|13336.9|13324.9|13336.6|13324.6|13336.9|13324.9|13336.6|13324.6|8
1636390370000|2021-11-08 16:52:50|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|5
1636390380000|2021-11-08 16:53:00|13336.6|13324.6|13335.4|13323.4|13336.6|13324.6|13335.4|13323.4|3
1636390390000|2021-11-08 16:53:10|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|1
1636390400000|2021-11-08 16:53:20|13335.4|13323.4|13334.1|13322.1|13335.4|13323.4|13334.1|13322.1|5
1636390410000|2021-11-08 16:53:30|13334.4|13322.4|13334.4|13322.4|13334.4|13322.4|13334.4|13322.4|2
1636390420000|2021-11-08 16:53:40|13334.6|13322.6|13336.9|13324.9|13336.9|13324.9|13334.6|13322.6|8
1636390440000|2021-11-08 16:54:00|13338.1|13326.1|13338.4|13326.4|13338.4|13326.4|13338.1|13326.1|6
1636390450000|2021-11-08 16:54:10|13339.4|13327.4|13338.4|13326.4|13339.4|13327.4|13338.1|13326.1|9
1636390460000|2021-11-08 16:54:20|13339.4|13327.4|13338.1|13326.1|13339.4|13327.4|13338.1|13326.1|5
1636390470000|2021-11-08 16:54:30|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|13338.1|13326.1|11
1636390490000|2021-11-08 16:54:50|||||||||1
1636390500000|2021-11-08 16:55:00|13338.1|13326.1|13338.4|13326.4|13338.4|13326.4|13338.1|13326.1|4
1636390510000|2021-11-08 16:55:10|13339.4|13327.4|13339.4|13327.4|13340.4|13328.4|13339.4|13327.4|12
1636390520000|2021-11-08 16:55:20|13340.4|13328.4|13340.6|13328.6|13340.6|13328.6|13340.4|13328.4|5
1636390540000|2021-11-08 16:55:40|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|1
1636390550000|2021-11-08 16:55:50|||||||||3
1636390560000|2021-11-08 16:56:00|||||||||4
1636390570000|2021-11-08 16:56:10|13340.6|13328.6|13340.6|13328.6|13340.6|13328.6|13340.6|13328.6|4
1636390590000|2021-11-08 16:56:30|13339.6|13327.6|13339.6|13327.6|13339.6|13327.6|13339.6|13327.6|1
1636390600000|2021-11-08 16:56:40|13340.6|13328.6|13340.6|13328.6|13340.6|13328.6|13340.6|13328.6|5
1636390610000|2021-11-08 16:56:50|13339.6|13327.6|13339.4|13327.4|13340.6|13328.6|13339.4|13327.4|2
1636390620000|2021-11-08 16:57:00|13339.6|13327.6|13339.4|13327.4|13339.6|13327.6|13339.4|13327.4|3
1636390630000|2021-11-08 16:57:10|13337.1|13325.1|13337.4|13325.4|13337.4|13325.4|13337.1|13325.1|16
1636390640000|2021-11-08 16:57:20|13336.1|13324.1|13337.4|13325.4|13337.4|13325.4|13336.1|13324.1|3
1636390650000|2021-11-08 16:57:30|||||||||1
1636390660000|2021-11-08 16:57:40|||||||||5
1636390670000|2021-11-08 16:57:50|||||||||2
1636390680000|2021-11-08 16:58:00|||||||||2
1636390690000|2021-11-08 16:58:10|||||||||1
1636390700000|2021-11-08 16:58:20|13337.6|13325.6|13337.4|13325.4|13337.6|13325.6|13337.4|13325.4|2
1636390710000|2021-11-08 16:58:30|13335.1|13323.1|13334.9|13322.9|13336.3|13324.3|13334.9|13322.9|9
1636390720000|2021-11-08 16:58:40|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|13334.9|13322.9|7
1636390730000|2021-11-08 16:58:50|13334.9|13322.9|13334.9|13322.9|13334.9|13322.9|13334.9|13322.9|1
1636390740000|2021-11-08 16:59:00|||||||||2
1636390750000|2021-11-08 16:59:10|||||||||1
1636390760000|2021-11-08 16:59:20|||||||||1
1636390770000|2021-11-08 16:59:30|13335.1|13323.1|13334.9|13322.9|13335.1|13323.1|13334.9|13322.9|2
1636390780000|2021-11-08 16:59:40|13335.1|13323.1|13332.6|13320.6|13335.1|13323.1|13332.6|13320.6|4
1636390790000|2021-11-08 16:59:50|13333.6|13321.6|13332.6|13320.6|13333.6|13321.6|13332.6|13320.6|3
1636390800000|2021-11-08 17:00:00|13332.4|13320.4|13332.6|13320.6|13332.6|13320.6|13332.4|13320.4|3
1636390810000|2021-11-08 17:00:10|13332.4|13320.4|13332.4|13320.4|13332.6|13320.6|13332.4|13320.4|2
1636390820000|2021-11-08 17:00:20|13332.6|13320.6|13332.4|13320.4|13332.6|13320.6|13332.4|13320.4|6
1636390830000|2021-11-08 17:00:30|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|1
1636390840000|2021-11-08 17:00:40|13332.4|13320.4|13330.1|13318.1|13332.4|13320.4|13330.1|13318.1|4
1636390850000|2021-11-08 17:00:50|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|5
1636390870000|2021-11-08 17:01:10|||||||||2
1636390880000|2021-11-08 17:01:20|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|1
1636390890000|2021-11-08 17:01:30|||||||||2
1636390900000|2021-11-08 17:01:40|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|1
1636390910000|2021-11-08 17:01:50|13327.4|13315.4|13326.4|13314.4|13327.4|13315.4|13326.4|13314.4|4
1636390920000|2021-11-08 17:02:00|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|4
1636390930000|2021-11-08 17:02:10|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|2
1636390940000|2021-11-08 17:02:20|||||||||2
1636390950000|2021-11-08 17:02:30|||||||||7
1636390960000|2021-11-08 17:02:40|||||||||2
1636390970000|2021-11-08 17:02:50|||||||||2
1636390980000|2021-11-08 17:03:00|||||||||2
1636390990000|2021-11-08 17:03:10|||||||||2
1636391000000|2021-11-08 17:03:20|13329.9|13317.9|13328.9|13316.9|13329.9|13317.9|13328.9|13316.9|13
1636391020000|2021-11-08 17:03:40|13329.9|13317.9|13329.9|13317.9|13330.1|13318.1|13329.9|13317.9|3
1636391030000|2021-11-08 17:03:50|||||||||2
1636391050000|2021-11-08 17:04:10|||||||||1
1636391060000|2021-11-08 17:04:20|||||||||22
1636391070000|2021-11-08 17:04:30|13327.6|13315.6|13328.7|13316.7|13328.7|13316.7|13327.6|13315.6|9
1636391080000|2021-11-08 17:04:40|||||||||1
1636391090000|2021-11-08 17:04:50|13328.9|13316.9|13330.1|13318.1|13330.1|13318.1|13328.9|13316.9|0
1636391100000|2021-11-08 17:05:00|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|6
1636391110000|2021-11-08 17:05:10|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|8
1636391120000|2021-11-08 17:05:20|||||||||1
1636391130000|2021-11-08 17:05:30|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|15
1636391140000|2021-11-08 17:05:40|13330.1|13318.1|13329.9|13317.9|13330.1|13318.1|13329.9|13317.9|1
1636391150000|2021-11-08 17:05:50|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|11
1636391160000|2021-11-08 17:06:00|||||||||14
1636391180000|2021-11-08 17:06:20|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|5
1636391190000|2021-11-08 17:06:30|13332.4|13320.4|13332.2|13320.2|13332.4|13320.4|13332.2|13320.2|8
1636391200000|2021-11-08 17:06:40|||||||||1
1636391210000|2021-11-08 17:06:50|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|5
1636391220000|2021-11-08 17:07:00|13332.2|13320.2|13332.4|13320.4|13332.4|13320.4|13332.2|13320.2|1
1636391230000|2021-11-08 17:07:10|||||||||6
1636391240000|2021-11-08 17:07:20|||||||||1
1636391250000|2021-11-08 17:07:30|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|5
1636391270000|2021-11-08 17:07:50|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|9
1636391280000|2021-11-08 17:08:00|13327.7|13315.7|13327.7|13315.7|13327.7|13315.7|13327.7|13315.7|6
1636391290000|2021-11-08 17:08:10|13327.4|13315.4|13325.2|13313.2|13327.4|13315.4|13325.2|13313.2|8
1636391300000|2021-11-08 17:08:20|13322.7|13310.7|13326.4|13314.4|13326.4|13314.4|13322.7|13310.7|6
1636391310000|2021-11-08 17:08:30|13325.2|13313.2|13327.4|13315.4|13327.4|13315.4|13325.2|13313.2|2
1636391320000|2021-11-08 17:08:40|||||||||19
1636391330000|2021-11-08 17:08:50|13327.2|13315.2|13326.2|13314.2|13327.2|13315.2|13325.9|13313.9|4
1636391340000|2021-11-08 17:09:00|13325.7|13313.7|13324.9|13312.9|13325.7|13313.7|13324.9|13312.9|2
1636391350000|2021-11-08 17:09:10|13325.9|13313.9|13325.2|13313.2|13326.2|13314.2|13324.9|13312.9|2
1636391360000|2021-11-08 17:09:20|||||||||2
1636391370000|2021-11-08 17:09:30|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|3
1636391380000|2021-11-08 17:09:40|||||||||6
1636391410000|2021-11-08 17:10:10|||||||||5
1636391420000|2021-11-08 17:10:20|13320.2|13308.2|13322.7|13310.7|13322.7|13310.7|13320.2|13308.2|22
1636391430000|2021-11-08 17:10:30|||||||||1
1636391440000|2021-11-08 17:10:40|||||||||3
1636391450000|2021-11-08 17:10:50|||||||||2
1636391460000|2021-11-08 17:11:00|13325.2|13313.2|13323.9|13311.9|13325.2|13313.2|13323.9|13311.9|13
1636391470000|2021-11-08 17:11:10|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|1
1636391490000|2021-11-08 17:11:30|13322.9|13310.9|13322.7|13310.7|13322.9|13310.9|13322.7|13310.7|4
1636391500000|2021-11-08 17:11:40|||||||||1
1636391510000|2021-11-08 17:11:50|13322.9|13310.9|13322.7|13310.7|13324.9|13312.9|13322.7|13310.7|10
1636391520000|2021-11-08 17:12:00|||||||||4
1636391530000|2021-11-08 17:12:10|||||||||1
1636391540000|2021-11-08 17:12:20|13322.9|13310.9|13324.2|13312.2|13325.2|13313.2|13322.9|13310.9|9
1636391550000|2021-11-08 17:12:30|13323.9|13311.9|13323.1|13311.1|13325.2|13313.2|13322.9|13310.9|35
1636391560000|2021-11-08 17:12:40|13322.9|13310.9|13322.7|13310.7|13322.9|13310.9|13322.7|13310.7|9
1636391570000|2021-11-08 17:12:50|||||||||25
1636391580000|2021-11-08 17:13:00|||||||||2
1636391590000|2021-11-08 17:13:10|13321.9|13309.9|13321.9|13309.9|13321.9|13309.9|13321.9|13309.9|3
1636391600000|2021-11-08 17:13:20|13322.9|13310.9|13322.7|13310.7|13322.9|13310.9|13322.7|13310.7|4
1636391610000|2021-11-08 17:13:30|||||||||2
1636391620000|2021-11-08 17:13:40|||||||||3
1636391630000|2021-11-08 17:13:50|||||||||1
1636391640000|2021-11-08 17:14:00|||||||||3
1636391650000|2021-11-08 17:14:10|13323.9|13311.9|13322.7|13310.7|13323.9|13311.9|13322.7|13310.7|8
1636391660000|2021-11-08 17:14:20|13323.9|13311.9|13322.7|13310.7|13323.9|13311.9|13322.7|13310.7|3
1636391670000|2021-11-08 17:14:30|||||||||3
1636391680000|2021-11-08 17:14:40|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|2
1636391690000|2021-11-08 17:14:50|||||||||2
1636391700000|2021-11-08 17:15:00|13325|13313|13323.9|13311.9|13325|13313|13323.9|13311.9|22
1636391710000|2021-11-08 17:15:10|13325.2|13313.2|13325|13313|13325.2|13313.2|13323.9|13311.9|3
1636391720000|2021-11-08 17:15:20|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|3
1636391730000|2021-11-08 17:15:30|13327.2|13315.2|13327.5|13315.5|13327.5|13315.5|13325.2|13313.2|16
1636391740000|2021-11-08 17:15:40|13326.4|13314.4|13327.7|13315.7|13327.7|13315.7|13326.4|13314.4|3
1636391750000|2021-11-08 17:15:50|||||||||6
1636391760000|2021-11-08 17:16:00|13328.9|13316.9|13328.9|13316.9|13328.9|13316.9|13328.9|13316.9|6
1636391770000|2021-11-08 17:16:10|13329|13317|13329|13317|13329|13317|13329|13317|1
1636391790000|2021-11-08 17:16:30|13330.2|13318.2|13330.2|13318.2|13332.2|13320.2|13330|13318|10
1636391800000|2021-11-08 17:16:40|13330|13318|13330|13318|13330|13318|13330|13318|1
1636391810000|2021-11-08 17:16:50|||||||||4
1636391820000|2021-11-08 17:17:00|13329.7|13317.7|13330|13318|13330|13318|13328.7|13316.7|3
1636391830000|2021-11-08 17:17:10|13330.2|13318.2|13331|13319|13331|13319|13330|13318|9
1636391840000|2021-11-08 17:17:20|13330|13318|13331|13319|13331|13319|13330|13318|2
1636391850000|2021-11-08 17:17:30|||||||||4
1636391860000|2021-11-08 17:17:40|13332|13320|13332|13320|13332|13320|13332|13320|3
1636391870000|2021-11-08 17:17:50|13332.7|13320.7|13333.5|13321.5|13333.7|13321.7|13332.5|13320.5|9
1636391880000|2021-11-08 17:18:00|13332.2|13320.2|13333.3|13321.3|13333.3|13321.3|13332.2|13320.2|1
1636391890000|2021-11-08 17:18:10|13334.3|13322.3|13334.5|13322.5|13334.5|13322.5|13333.3|13321.3|35
1636391900000|2021-11-08 17:18:20|||||||||2
1636391910000|2021-11-08 17:18:30|13334.7|13322.7|13334.7|13322.7|13334.7|13322.7|13334.7|13322.7|1
1636391920000|2021-11-08 17:18:40|13337|13325|13337|13325|13337|13325|13337|13325|3
1636391930000|2021-11-08 17:18:50|13336.8|13324.8|13337|13325|13337|13325|13336.8|13324.8|4
1636391940000|2021-11-08 17:19:00|||||||||1
1636391950000|2021-11-08 17:19:10|||||||||7
1636391960000|2021-11-08 17:19:20|13339.1|13327.1|13339.3|13327.3|13339.3|13327.3|13339.1|13327.1|6
1636391970000|2021-11-08 17:19:30|13337.3|13325.3|13337|13325|13337.3|13325.3|13337|13325|3
1636391980000|2021-11-08 17:19:40|||||||||7
1636391990000|2021-11-08 17:19:50|||||||||1
1636392000000|2021-11-08 17:20:00|||||||||3
1636392010000|2021-11-08 17:20:10|||||||||11
1636392020000|2021-11-08 17:20:20|||||||||2
1636392030000|2021-11-08 17:20:30|||||||||3
1636392040000|2021-11-08 17:20:40|13335|13323|13334.8|13322.8|13337.3|13325.3|13334.8|13322.8|4
1636392050000|2021-11-08 17:20:50|13335.8|13323.8|13336|13324|13336|13324|13335.8|13323.8|11
1636392060000|2021-11-08 17:21:00|||||||||3
1636392070000|2021-11-08 17:21:10|||||||||2
1636392080000|2021-11-08 17:21:20|||||||||1
1636392090000|2021-11-08 17:21:30|13337|13325|13337|13325|13337|13325|13337|13325|2
1636392110000|2021-11-08 17:21:50|||||||||3
1636392130000|2021-11-08 17:22:10|||||||||1
1636392140000|2021-11-08 17:22:20|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|4
1636392150000|2021-11-08 17:22:30|||||||||2
1636392160000|2021-11-08 17:22:40|||||||||1
1636392170000|2021-11-08 17:22:50|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|3
1636392180000|2021-11-08 17:23:00|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|2
1636392190000|2021-11-08 17:23:10|||||||||21
1636392200000|2021-11-08 17:23:20|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|4
1636392220000|2021-11-08 17:23:40|||||||||3
1636392240000|2021-11-08 17:24:00|13334.5|13322.5|13332|13320|13334.5|13322.5|13332|13320|19
1636392250000|2021-11-08 17:24:10|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|0
1636392260000|2021-11-08 17:24:20|13332|13320|13333.3|13321.3|13333.3|13321.3|13332|13320|9
1636392270000|2021-11-08 17:24:30|13334.3|13322.3|13333.3|13321.3|13334.3|13322.3|13333.3|13321.3|5
1636392280000|2021-11-08 17:24:40|13333.5|13321.5|13333.3|13321.3|13333.5|13321.5|13333.3|13321.3|1
1636392290000|2021-11-08 17:24:50|13333.1|13321.1|13333.1|13321.1|13333.3|13321.3|13332.1|13320.1|2
1636392300000|2021-11-08 17:25:00|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|1
1636392310000|2021-11-08 17:25:10|13334.3|13322.3|13334.6|13322.6|13334.6|13322.6|13334.3|13322.3|1
1636392320000|2021-11-08 17:25:20|13334.3|13322.3|13335.6|13323.6|13335.6|13323.6|13334.3|13322.3|11
1636392330000|2021-11-08 17:25:30|||||||||2
1636392340000|2021-11-08 17:25:40|||||||||1
1636392350000|2021-11-08 17:25:50|13334.6|13322.6|13335.6|13323.6|13335.6|13323.6|13334.6|13322.6|2
1636392360000|2021-11-08 17:26:00|13334.6|13322.6|13336.8|13324.8|13336.8|13324.8|13334.6|13322.6|2
1636392370000|2021-11-08 17:26:10|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|1
1636392380000|2021-11-08 17:26:20|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|3
1636392410000|2021-11-08 17:26:50|13335.6|13323.6|13336.8|13324.8|13336.8|13324.8|13335.6|13323.6|10
1636392420000|2021-11-08 17:27:00|13335.8|13323.8|13335.6|13323.6|13335.8|13323.8|13335.6|13323.6|1
1636392430000|2021-11-08 17:27:10|||||||||4
1636392440000|2021-11-08 17:27:20|13336.6|13324.6|13335.6|13323.6|13336.6|13324.6|13335.6|13323.6|11
1636392450000|2021-11-08 17:27:30|13336.6|13324.6|13338.6|13326.6|13338.6|13326.6|13336.6|13324.6|29
1636392460000|2021-11-08 17:27:40|13336.6|13324.6|13335.4|13323.4|13336.6|13324.6|13335.4|13323.4|8
1636392470000|2021-11-08 17:27:50|13334.3|13322.3|13334.1|13322.1|13334.3|13322.3|13334.1|13322.1|0
1636392480000|2021-11-08 17:28:00|||||||||1
1636392490000|2021-11-08 17:28:10|13333.9|13321.9|13334.1|13322.1|13334.1|13322.1|13333.9|13321.9|2
1636392500000|2021-11-08 17:28:20|13333.9|13321.9|13331.6|13319.6|13334.1|13322.1|13331.4|13319.4|13
1636392510000|2021-11-08 17:28:30|||||||||2
1636392530000|2021-11-08 17:28:50|||||||||1
1636392540000|2021-11-08 17:29:00|||||||||4
1636392550000|2021-11-08 17:29:10|13331.4|13319.4|13329.3|13317.3|13331.4|13319.4|13328.9|13316.9|35
1636392560000|2021-11-08 17:29:20|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|1
1636392570000|2021-11-08 17:29:30|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|13330.6|13318.6|3
1636392580000|2021-11-08 17:29:40|13330.6|13318.6|13330.6|13318.6|13330.8|13318.8|13330.6|13318.6|1
1636392590000|2021-11-08 17:29:50|13330.8|13318.8|13330.6|13318.6|13330.8|13318.8|13329.6|13317.6|2
1636392600000|2021-11-08 17:30:00|13329.6|13317.6|13330.6|13318.6|13330.6|13318.6|13329.6|13317.6|1
1636392610000|2021-11-08 17:30:10|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|0
1636392620000|2021-11-08 17:30:20|13330.6|13318.6|13330.6|13318.6|13331.8|13319.8|13330.6|13318.6|8
1636392630000|2021-11-08 17:30:30|13330.8|13318.8|13330.6|13318.6|13330.8|13318.8|13330.6|13318.6|4
1636392640000|2021-11-08 17:30:40|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|1
1636392650000|2021-11-08 17:30:50|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|10
1636392660000|2021-11-08 17:31:00|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|2
1636392670000|2021-11-08 17:31:10|13334.8|13322.8|13335.1|13323.1|13335.1|13323.1|13334.8|13322.8|10
1636392690000|2021-11-08 17:31:30|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|0
1636392700000|2021-11-08 17:31:40|13334.6|13322.6|13336.1|13324.1|13336.1|13324.1|13334.6|13322.6|25
1636392710000|2021-11-08 17:31:50|||||||||2
1636392720000|2021-11-08 17:32:00|13337.3|13325.3|13337.3|13325.3|13337.3|13325.3|13337.3|13325.3|4
1636392730000|2021-11-08 17:32:10|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|6
1636392740000|2021-11-08 17:32:20|13337.3|13325.3|13337.3|13325.3|13337.3|13325.3|13337.3|13325.3|5
1636392750000|2021-11-08 17:32:30|13336.9|13324.9|13337.1|13325.1|13337.3|13325.3|13336.9|13324.9|15
1636392760000|2021-11-08 17:32:40|||||||||1
1636392770000|2021-11-08 17:32:50|||||||||1
1636392780000|2021-11-08 17:33:00|13336.9|13324.9|13337.1|13325.1|13337.1|13325.1|13336.1|13324.1|2
1636392790000|2021-11-08 17:33:10|||||||||12
1636392800000|2021-11-08 17:33:20|||||||||3
1636392810000|2021-11-08 17:33:30|||||||||9
1636392840000|2021-11-08 17:34:00|13338.1|13326.1|13338.1|13326.1|13338.4|13326.4|13337.1|13325.1|11
1636392850000|2021-11-08 17:34:10|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|2
1636392860000|2021-11-08 17:34:20|13336.9|13324.9|13334.6|13322.6|13336.9|13324.9|13334.6|13322.6|7
1636392870000|2021-11-08 17:34:30|13332.3|13320.3|13334.4|13322.4|13334.4|13322.4|13332.3|13320.3|14
1636392880000|2021-11-08 17:34:40|13335.6|13323.6|13334.6|13322.6|13335.6|13323.6|13332.3|13320.3|5
1636392890000|2021-11-08 17:34:50|||||||||1
1636392900000|2021-11-08 17:35:00|13334.4|13322.4|13332.1|13320.1|13334.4|13322.4|13332.1|13320.1|7
1636392910000|2021-11-08 17:35:10|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|10
1636392920000|2021-11-08 17:35:20|13331.1|13319.1|13329.8|13317.8|13331.1|13319.1|13329.6|13317.6|0
1636392930000|2021-11-08 17:35:30|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|2
1636392950000|2021-11-08 17:35:50|||||||||8
1636392970000|2021-11-08 17:36:10|||||||||2
1636392980000|2021-11-08 17:36:20|||||||||3
1636392990000|2021-11-08 17:36:30|||||||||1
1636393000000|2021-11-08 17:36:40|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|0
1636393020000|2021-11-08 17:37:00|||||||||2
1636393030000|2021-11-08 17:37:10|||||||||1
1636393040000|2021-11-08 17:37:20|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|0
1636393050000|2021-11-08 17:37:30|||||||||1
1636393060000|2021-11-08 17:37:40|13329.4|13317.4|13329.6|13317.6|13329.6|13317.6|13327.6|13315.6|3
1636393070000|2021-11-08 17:37:50|||||||||2
1636393090000|2021-11-08 17:38:10|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|2
1636393100000|2021-11-08 17:38:20|13328.4|13316.4|13327.1|13315.1|13328.4|13316.4|13327.1|13315.1|3
1636393110000|2021-11-08 17:38:30|13327.4|13315.4|13327.1|13315.1|13327.4|13315.4|13327.1|13315.1|2
1636393120000|2021-11-08 17:38:40|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|50
1636393130000|2021-11-08 17:38:50|13327.6|13315.6|13327.4|13315.4|13327.6|13315.6|13327.4|13315.4|4
1636393140000|2021-11-08 17:39:00|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|2
1636393150000|2021-11-08 17:39:10|||||||||1
1636393170000|2021-11-08 17:39:30|13329.4|13317.4|13327.1|13315.1|13329.4|13317.4|13327.1|13315.1|12
1636393180000|2021-11-08 17:39:40|13326.9|13314.9|13327.1|13315.1|13327.1|13315.1|13326.9|13314.9|0
1636393190000|2021-11-08 17:39:50|||||||||2
1636393220000|2021-11-08 17:40:20|||||||||4
1636393230000|2021-11-08 17:40:30|||||||||3
1636393240000|2021-11-08 17:40:40|13326.9|13314.9|13324.9|13312.9|13326.9|13314.9|13324.9|13312.9|2
1636393250000|2021-11-08 17:40:50|||||||||1
1636393260000|2021-11-08 17:41:00|||||||||1
1636393270000|2021-11-08 17:41:10|||||||||1
1636393290000|2021-11-08 17:41:30|||||||||2
1636393300000|2021-11-08 17:41:40|||||||||1
1636393310000|2021-11-08 17:41:50|||||||||1
1636393320000|2021-11-08 17:42:00|||||||||10
1636393330000|2021-11-08 17:42:10|||||||||1
1636393340000|2021-11-08 17:42:20|13327.2|13315.2|13327.2|13315.2|13327.4|13315.4|13327.2|13315.2|8
1636393350000|2021-11-08 17:42:30|13327.4|13315.4|13327.2|13315.2|13327.4|13315.4|13327.2|13315.2|1
1636393360000|2021-11-08 17:42:40|||||||||2
1636393370000|2021-11-08 17:42:50|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|1
1636393380000|2021-11-08 17:43:00|13327.2|13315.2|13327.2|13315.2|13327.2|13315.2|13327.2|13315.2|3
1636393390000|2021-11-08 17:43:10|||||||||2
1636393400000|2021-11-08 17:43:20|||||||||2
1636393410000|2021-11-08 17:43:30|13326.1|13314.1|13327.2|13315.2|13327.2|13315.2|13326.1|13314.1|4
1636393430000|2021-11-08 17:43:50|||||||||1
1636393440000|2021-11-08 17:44:00|13327.4|13315.4|13327.2|13315.2|13327.4|13315.4|13324.9|13312.9|5
1636393450000|2021-11-08 17:44:10|13326.9|13314.9|13326.9|13314.9|13326.9|13314.9|13326.9|13314.9|1
1636393460000|2021-11-08 17:44:20|13327.2|13315.2|13327.2|13315.2|13327.2|13315.2|13327.2|13315.2|1
1636393470000|2021-11-08 17:44:30|||||||||1
1636393490000|2021-11-08 17:44:50|13326.9|13314.9|13327.2|13315.2|13327.2|13315.2|13326.9|13314.9|5
1636393510000|2021-11-08 17:45:10|||||||||1
1636393530000|2021-11-08 17:45:30|||||||||2
1636393540000|2021-11-08 17:45:40|13326.9|13314.9|13326.9|13314.9|13326.9|13314.9|13324.9|13312.9|3
1636393550000|2021-11-08 17:45:50|||||||||2
1636393570000|2021-11-08 17:46:10|13325.9|13313.9|13324.9|13312.9|13325.9|13313.9|13324.9|13312.9|5
1636393580000|2021-11-08 17:46:20|||||||||1
1636393590000|2021-11-08 17:46:30|13324.7|13312.7|13324.7|13312.7|13324.7|13312.7|13324.7|13312.7|2
1636393600000|2021-11-08 17:46:40|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|1
1636393610000|2021-11-08 17:46:50|13325.9|13313.9|13325.9|13313.9|13325.9|13313.9|13325.9|13313.9|2
1636393620000|2021-11-08 17:47:00|||||||||4
1636393630000|2021-11-08 17:47:10|||||||||3
1636393640000|2021-11-08 17:47:20|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|1
1636393650000|2021-11-08 17:47:30|||||||||1
1636393660000|2021-11-08 17:47:40|||||||||2
1636393670000|2021-11-08 17:47:50|||||||||3
1636393680000|2021-11-08 17:48:00|||||||||1
1636393690000|2021-11-08 17:48:10|13324.5|13312.5|13324.7|13312.7|13324.7|13312.7|13324.5|13312.5|1
1636393700000|2021-11-08 17:48:20|||||||||1
1636393710000|2021-11-08 17:48:30|||||||||4
1636393720000|2021-11-08 17:48:40|13324.5|13312.5|13324.7|13312.7|13324.7|13312.7|13324.5|13312.5|5
1636393730000|2021-11-08 17:48:50|||||||||1
1636393750000|2021-11-08 17:49:10|||||||||5
1636393760000|2021-11-08 17:49:20|||||||||4
1636393770000|2021-11-08 17:49:30|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|1
1636393780000|2021-11-08 17:49:40|||||||||10
1636393790000|2021-11-08 17:49:50|13322.4|13310.4|13323.7|13311.7|13323.7|13311.7|13322.4|13310.4|9
1636393800000|2021-11-08 17:50:00|13323.4|13311.4|13324.7|13312.7|13324.9|13312.9|13322.4|13310.4|6
1636393810000|2021-11-08 17:50:10|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|0
1636393820000|2021-11-08 17:50:20|13324.7|13312.7|13323.7|13311.7|13324.7|13312.7|13323.7|13311.7|2
1636393830000|2021-11-08 17:50:30|||||||||1
1636393840000|2021-11-08 17:50:40|13323.9|13311.9|13323.7|13311.7|13323.9|13311.9|13322.9|13310.9|12
1636393850000|2021-11-08 17:50:50|13323.9|13311.9|13324.9|13312.9|13324.9|13312.9|13323.7|13311.7|10
1636393880000|2021-11-08 17:51:20|||||||||2
1636393900000|2021-11-08 17:51:40|||||||||1
1636393910000|2021-11-08 17:51:50|||||||||6
1636393920000|2021-11-08 17:52:00|13324.7|13312.7|13324.9|13312.9|13324.9|13312.9|13324.7|13312.7|7
1636393930000|2021-11-08 17:52:10|||||||||1
1636393940000|2021-11-08 17:52:20|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|0
1636393950000|2021-11-08 17:52:30|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|1
1636393960000|2021-11-08 17:52:40|||||||||2
1636393980000|2021-11-08 17:53:00|||||||||2
1636394010000|2021-11-08 17:53:30|||||||||2
1636394020000|2021-11-08 17:53:40|13325|13313|13325|13313|13325|13313|13325|13313|0
1636394030000|2021-11-08 17:53:50|||||||||2
1636394040000|2021-11-08 17:54:00|13324.7|13312.7|13324.7|13312.7|13324.7|13312.7|13324.7|13312.7|0
1636394050000|2021-11-08 17:54:10|||||||||4
1636394060000|2021-11-08 17:54:20|13324.5|13312.5|13324.7|13312.7|13324.7|13312.7|13324.5|13312.5|3
1636394080000|2021-11-08 17:54:40|13326|13314|13327.2|13315.2|13327.2|13315.2|13324.7|13312.7|5
1636394090000|2021-11-08 17:54:50|||||||||2
1636394120000|2021-11-08 17:55:20|||||||||1
1636394140000|2021-11-08 17:55:40|13327.5|13315.5|13329.7|13317.7|13329.7|13317.7|13327.5|13315.5|15
1636394150000|2021-11-08 17:55:50|13330|13318|13330|13318|13330|13318|13330|13318|0
1636394160000|2021-11-08 17:56:00|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|9
1636394180000|2021-11-08 17:56:20|13330.2|13318.2|13331|13319|13331|13319|13330.2|13318.2|8
1636394190000|2021-11-08 17:56:30|13331.8|13319.8|13330.7|13318.7|13331.8|13319.8|13329.7|13317.7|49
1636394200000|2021-11-08 17:56:40|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|0
1636394210000|2021-11-08 17:56:50|||||||||1
1636394220000|2021-11-08 17:57:00|13329.7|13317.7|13330.8|13318.8|13330.8|13318.8|13329.7|13317.7|3
1636394230000|2021-11-08 17:57:10|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|0
1636394240000|2021-11-08 17:57:20|13332|13320|13332.2|13320.2|13332.2|13320.2|13332|13320|6
1636394250000|2021-11-08 17:57:30|||||||||1
1636394260000|2021-11-08 17:57:40|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|5
1636394270000|2021-11-08 17:57:50|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|40
1636394280000|2021-11-08 17:58:00|13332.5|13320.5|13333.5|13321.5|13333.5|13321.5|13332.5|13320.5|5
1636394290000|2021-11-08 17:58:10|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|2
1636394300000|2021-11-08 17:58:20|13332.2|13320.2|13333.3|13321.3|13333.3|13321.3|13332.2|13320.2|0
1636394310000|2021-11-08 17:58:30|||||||||4
1636394330000|2021-11-08 17:58:50|13332.2|13320.2|13333.3|13321.3|13333.3|13321.3|13332.2|13320.2|0
1636394350000|2021-11-08 17:59:10|13332|13320|13334.5|13322.5|13334.5|13322.5|13332|13320|4
1636394360000|2021-11-08 17:59:20|||||||||2
1636394370000|2021-11-08 17:59:30|||||||||1
1636394390000|2021-11-08 17:59:50|||||||||3
1636394400000|2021-11-08 18:00:00|13333.5|13321.5|13333|13321|13334.5|13322.5|13333|13321|52
1636394410000|2021-11-08 18:00:10|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|13332|13320|3
1636394420000|2021-11-08 18:00:20|13334.5|13322.5|13333.3|13321.3|13334.5|13322.5|13333.3|13321.3|0
1636394430000|2021-11-08 18:00:30|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|13333.5|13321.5|1
1636394440000|2021-11-08 18:00:40|||||||||2
1636394450000|2021-11-08 18:00:50|||||||||1
1636394460000|2021-11-08 18:01:00|||||||||1
1636394480000|2021-11-08 18:01:20|||||||||10
1636394490000|2021-11-08 18:01:30|||||||||2
1636394510000|2021-11-08 18:01:50|||||||||2
1636394560000|2021-11-08 18:02:40|13337.3|13325.3|13337|13325|13337.3|13325.3|13337|13325|6
1636394580000|2021-11-08 18:03:00|||||||||1
1636394590000|2021-11-08 18:03:10|||||||||7
1636394600000|2021-11-08 18:03:20|||||||||1
1636394610000|2021-11-08 18:03:30|||||||||5
1636394620000|2021-11-08 18:03:40|||||||||2
1636394630000|2021-11-08 18:03:50|13340|13328|13341|13329|13342.3|13330.3|13340|13328|19
1636394640000|2021-11-08 18:04:00|13342|13330|13342|13330|13342.3|13330.3|13342|13330|6
1636394650000|2021-11-08 18:04:10|||||||||1
1636394660000|2021-11-08 18:04:20|13339.8|13327.8|13339.5|13327.5|13341.8|13329.8|13339.5|13327.5|7
1636394670000|2021-11-08 18:04:30|13339.8|13327.8|13339.8|13327.8|13339.8|13327.8|13339.8|13327.8|1
1636394680000|2021-11-08 18:04:40|13339.5|13327.5|13339.8|13327.8|13339.8|13327.8|13339.5|13327.5|0
1636394690000|2021-11-08 18:04:50|13340|13328|13340|13328|13340|13328|13340|13328|0
1636394700000|2021-11-08 18:05:00|13339.8|13327.8|13339.8|13327.8|13339.8|13327.8|13339.8|13327.8|15
1636394710000|2021-11-08 18:05:10|13339.5|13327.5|13339.8|13327.8|13339.8|13327.8|13339.5|13327.5|2
1636394720000|2021-11-08 18:05:20|13340.8|13328.8|13339.6|13327.6|13340.8|13328.8|13339.5|13327.5|8
1636394730000|2021-11-08 18:05:30|||||||||2
1636394750000|2021-11-08 18:05:50|||||||||3
1636394760000|2021-11-08 18:06:00|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|19
1636394770000|2021-11-08 18:06:10|13334.6|13322.6|13337.1|13325.1|13337.3|13325.3|13332.5|13320.5|17
1636394780000|2021-11-08 18:06:20|||||||||5
1636394790000|2021-11-08 18:06:30|||||||||3
1636394810000|2021-11-08 18:06:50|||||||||3
1636394820000|2021-11-08 18:07:00|||||||||3
1636394830000|2021-11-08 18:07:10|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|13334.6|13322.6|12
1636394840000|2021-11-08 18:07:20|||||||||1
1636394850000|2021-11-08 18:07:30|13337.1|13325.1|13335.8|13323.8|13337.1|13325.1|13335.8|13323.8|2
1636394860000|2021-11-08 18:07:40|||||||||2
1636394870000|2021-11-08 18:07:50|||||||||1
1636394880000|2021-11-08 18:08:00|13334.6|13322.6|13335.8|13323.8|13336.8|13324.8|13334.6|13322.6|1
1636394890000|2021-11-08 18:08:10|13334.8|13322.8|13334.6|13322.6|13334.8|13322.8|13334.6|13322.6|1
1636394900000|2021-11-08 18:08:20|13337.1|13325.1|13335.8|13323.8|13337.1|13325.1|13335|13323|3
1636394910000|2021-11-08 18:08:30|13336.1|13324.1|13334.6|13322.6|13337.1|13325.1|13334.6|13322.6|3
1636394930000|2021-11-08 18:08:50|13336.1|13324.1|13336.1|13324.1|13336.1|13324.1|13336.1|13324.1|3
1636394940000|2021-11-08 18:09:00|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|1
1636394950000|2021-11-08 18:09:10|13336.8|13324.8|13335.8|13323.8|13336.8|13324.8|13335.8|13323.8|4
1636394960000|2021-11-08 18:09:20|13337.1|13325.1|13335.8|13323.8|13337.1|13325.1|13335.8|13323.8|2
1636394970000|2021-11-08 18:09:30|13334.6|13322.6|13335.8|13323.8|13335.8|13323.8|13334.6|13322.6|1
1636394980000|2021-11-08 18:09:40|13334.6|13322.6|13334.6|13322.6|13335.8|13323.8|13334.6|13322.6|3
1636394990000|2021-11-08 18:09:50|||||||||6
1636395010000|2021-11-08 18:10:10|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|4
1636395020000|2021-11-08 18:10:20|||||||||7
1636395030000|2021-11-08 18:10:30|||||||||5
1636395040000|2021-11-08 18:10:40|13332.5|13320.5|13332.5|13320.5|13332.5|13320.5|13332.5|13320.5|30
1636395050000|2021-11-08 18:10:50|||||||||11
1636395060000|2021-11-08 18:11:00|13332.3|13320.3|13332.1|13320.1|13332.3|13320.3|13332.1|13320.1|2
1636395070000|2021-11-08 18:11:10|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|11
1636395090000|2021-11-08 18:11:30|13329.4|13317.4|13329.6|13317.6|13329.6|13317.6|13329.4|13317.4|4
1636395100000|2021-11-08 18:11:40|13329.4|13317.4|13329.6|13317.6|13329.6|13317.6|13328.3|13316.3|13
1636395110000|2021-11-08 18:11:50|13331.9|13319.9|13332.1|13320.1|13332.1|13320.1|13331.6|13319.6|21
1636395120000|2021-11-08 18:12:00|13331.9|13319.9|13332.1|13320.1|13332.1|13320.1|13331.9|13319.9|13
1636395130000|2021-11-08 18:12:10|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|2
1636395140000|2021-11-08 18:12:20|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|2
1636395150000|2021-11-08 18:12:30|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|1
1636395160000|2021-11-08 18:12:40|13331.6|13319.6|13332.1|13320.1|13332.1|13320.1|13331.6|13319.6|17
1636395170000|2021-11-08 18:12:50|13331.6|13319.6|13331.9|13319.9|13331.9|13319.9|13331.6|13319.6|38
1636395180000|2021-11-08 18:13:00|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|0
1636395190000|2021-11-08 18:13:10|||||||||7
1636395200000|2021-11-08 18:13:20|||||||||1
1636395210000|2021-11-08 18:13:30|13329.4|13317.4|13329.1|13317.1|13329.4|13317.4|13329.1|13317.1|21
1636395220000|2021-11-08 18:13:40|||||||||17
1636395230000|2021-11-08 18:13:50|||||||||1
1636395240000|2021-11-08 18:14:00|13330.4|13318.4|13330.6|13318.6|13330.6|13318.6|13329.4|13317.4|15
1636395250000|2021-11-08 18:14:10|13330.9|13318.9|13331.9|13319.9|13331.9|13319.9|13330.6|13318.6|1
1636395260000|2021-11-08 18:14:20|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13331.9|13319.9|1
1636395270000|2021-11-08 18:14:30|13331.6|13319.6|13330.6|13318.6|13331.9|13319.9|13330.6|13318.6|9
1636395290000|2021-11-08 18:14:50|13329.4|13317.4|13329.4|13317.4|13329.6|13317.6|13329.1|13317.1|0
1636395300000|2021-11-08 18:15:00|||||||||6
1636395310000|2021-11-08 18:15:10|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|2
1636395320000|2021-11-08 18:15:20|13326.9|13314.9|13326.9|13314.9|13327.1|13315.1|13326.6|13314.6|15
1636395330000|2021-11-08 18:15:30|13327.1|13315.1|13328.4|13316.4|13328.4|13316.4|13327.1|13315.1|11
1636395340000|2021-11-08 18:15:40|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|13328.4|13316.4|14
1636395350000|2021-11-08 18:15:50|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.4|13317.4|5
1636395360000|2021-11-08 18:16:00|||||||||6
1636395380000|2021-11-08 18:16:20|13330.9|13318.9|13330.6|13318.6|13330.9|13318.9|13329.6|13317.6|45
1636395390000|2021-11-08 18:16:30|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|1
1636395400000|2021-11-08 18:16:40|13329.4|13317.4|13321.1|13309.1|13329.4|13317.4|13320.1|13308.1|89
1636395410000|2021-11-08 18:16:50|13322.1|13310.1|13320.1|13308.1|13322.1|13310.1|13320.1|13308.1|10
1636395420000|2021-11-08 18:17:00|13321.3|13309.3|13323.6|13311.6|13323.6|13311.6|13321.3|13309.3|14
1636395440000|2021-11-08 18:17:20|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|3
1636395450000|2021-11-08 18:17:30|13325.1|13313.1|13327.4|13315.4|13327.4|13315.4|13325.1|13313.1|18
1636395460000|2021-11-08 18:17:40|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|0
1636395470000|2021-11-08 18:17:50|||||||||3
1636395500000|2021-11-08 18:18:20|13325.1|13313.1|13327.6|13315.6|13327.6|13315.6|13325.1|13313.1|1
1636395510000|2021-11-08 18:18:30|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|3
1636395520000|2021-11-08 18:18:40|13327.1|13315.1|13327.4|13315.4|13327.4|13315.4|13327.1|13315.1|11
1636395530000|2021-11-08 18:18:50|||||||||4
1636395550000|2021-11-08 18:19:10|13327.6|13315.6|13328.6|13316.6|13328.6|13316.6|13327.6|13315.6|6
1636395560000|2021-11-08 18:19:20|13329.6|13317.6|13329.9|13317.9|13329.9|13317.9|13329.6|13317.6|2
1636395570000|2021-11-08 18:19:30|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|0
1636395590000|2021-11-08 18:19:50|||||||||1
1636395610000|2021-11-08 18:20:10|||||||||13
1636395620000|2021-11-08 18:20:20|||||||||4
1636395630000|2021-11-08 18:20:30|||||||||1
1636395640000|2021-11-08 18:20:40|13327.6|13315.6|13327.4|13315.4|13327.6|13315.6|13327.1|13315.1|7
1636395650000|2021-11-08 18:20:50|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|0
1636395660000|2021-11-08 18:21:00|||||||||12
1636395680000|2021-11-08 18:21:20|||||||||1
1636395690000|2021-11-08 18:21:30|13326.4|13314.4|13325.7|13313.7|13326.4|13314.4|13324.6|13312.6|23
1636395700000|2021-11-08 18:21:40|13325.9|13313.9|13325.9|13313.9|13326.9|13314.9|13325.9|13313.9|1
1636395720000|2021-11-08 18:22:00|13326.9|13314.9|13325.9|13313.9|13326.9|13314.9|13325.9|13313.9|1
1636395730000|2021-11-08 18:22:10|13326.9|13314.9|13325.9|13313.9|13326.9|13314.9|13325.9|13313.9|10
1636395740000|2021-11-08 18:22:20|13325.7|13313.7|13324.6|13312.6|13325.7|13313.7|13324.6|13312.6|2
1636395750000|2021-11-08 18:22:30|13325.9|13313.9|13325.9|13313.9|13325.9|13313.9|13325.7|13313.7|9
1636395770000|2021-11-08 18:22:50|13325.7|13313.7|13324.7|13312.7|13325.7|13313.7|13324.7|13312.7|0
1636395780000|2021-11-08 18:23:00|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|2
1636395790000|2021-11-08 18:23:10|13324.7|13312.7|13326.9|13314.9|13326.9|13314.9|13324.7|13312.7|11
1636395800000|2021-11-08 18:23:20|13325.9|13313.9|13327.2|13315.2|13327.2|13315.2|13324.9|13312.9|79
1636395810000|2021-11-08 18:23:30|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|126
1636395820000|2021-11-08 18:23:40|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|0
1636395830000|2021-11-08 18:23:50|13327.4|13315.4|13326.4|13314.4|13327.4|13315.4|13326.4|13314.4|0
1636395840000|2021-11-08 18:24:00|13327.4|13315.4|13326.4|13314.4|13327.4|13315.4|13326.4|13314.4|3
1636395850000|2021-11-08 18:24:10|13327.6|13315.6|13327.4|13315.4|13327.6|13315.6|13327.4|13315.4|0
1636395860000|2021-11-08 18:24:20|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|0
1636395870000|2021-11-08 18:24:30|||||||||1
1636395880000|2021-11-08 18:24:40|13326.4|13314.4|13325.1|13313.1|13326.4|13314.4|13325.1|13313.1|0
1636395890000|2021-11-08 18:24:50|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13322.4|13310.4|29
1636395900000|2021-11-08 18:25:00|13324.7|13312.7|13324.7|13312.7|13324.7|13312.7|13324.7|13312.7|1
1636395910000|2021-11-08 18:25:10|||||||||1
1636395920000|2021-11-08 18:25:20|||||||||1
1636395940000|2021-11-08 18:25:40|||||||||7
1636395950000|2021-11-08 18:25:50|||||||||1
1636395960000|2021-11-08 18:26:00|13323.4|13311.4|13323.4|13311.4|13323.4|13311.4|13322.2|13310.2|8
1636395970000|2021-11-08 18:26:10|13323.7|13311.7|13322.4|13310.4|13323.7|13311.7|13322.4|13310.4|7
1636395980000|2021-11-08 18:26:20|13322.2|13310.2|13324.7|13312.7|13324.7|13312.7|13322.2|13310.2|4
1636395990000|2021-11-08 18:26:30|||||||||4
1636396000000|2021-11-08 18:26:40|13324.9|13312.9|13325.9|13313.9|13325.9|13313.9|13324.9|13312.9|13
1636396010000|2021-11-08 18:26:50|13326.7|13314.7|13326.9|13314.9|13326.9|13314.9|13326.7|13314.7|13
1636396030000|2021-11-08 18:27:10|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|1
1636396040000|2021-11-08 18:27:20|13324.7|13312.7|13325.7|13313.7|13325.7|13313.7|13324.7|13312.7|11
1636396050000|2021-11-08 18:27:30|||||||||1
1636396070000|2021-11-08 18:27:50|||||||||1
1636396080000|2021-11-08 18:28:00|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|9
1636396090000|2021-11-08 18:28:10|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|3
1636396100000|2021-11-08 18:28:20|13325.5|13313.5|13325.7|13313.7|13326.7|13314.7|13325.5|13313.5|6
1636396110000|2021-11-08 18:28:30|13325.5|13313.5|13324.2|13312.2|13325.5|13313.5|13324.2|13312.2|3
1636396120000|2021-11-08 18:28:40|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|1
1636396130000|2021-11-08 18:28:50|||||||||9
1636396140000|2021-11-08 18:29:00|13326.5|13314.5|13326.5|13314.5|13326.5|13314.5|13326.5|13314.5|3
1636396150000|2021-11-08 18:29:10|13326.7|13314.7|13326.5|13314.5|13329|13317|13326.5|13314.5|5
1636396160000|2021-11-08 18:29:20|13326.7|13314.7|13329|13317|13329|13317|13326.7|13314.7|11
1636396170000|2021-11-08 18:29:30|13328.8|13316.8|13326.5|13314.5|13328.8|13316.8|13326.5|13314.5|5
1636396180000|2021-11-08 18:29:40|13326.3|13314.3|13328.5|13316.5|13328.5|13316.5|13326.3|13314.3|1
1636396190000|2021-11-08 18:29:50|||||||||1
1636396200000|2021-11-08 18:30:00|13328.8|13316.8|13328.8|13316.8|13328.8|13316.8|13328.8|13316.8|2
1636396210000|2021-11-08 18:30:10|13326.3|13314.3|13328.3|13316.3|13328.3|13316.3|13326.3|13314.3|7
1636396220000|2021-11-08 18:30:20|||||||||30
1636396240000|2021-11-08 18:30:40|13330.3|13318.3|13330.8|13318.8|13330.8|13318.8|13330.3|13318.3|26
1636396250000|2021-11-08 18:30:50|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|0
1636396260000|2021-11-08 18:31:00|13330.8|13318.8|13328.5|13316.5|13330.8|13318.8|13328.5|13316.5|40
1636396270000|2021-11-08 18:31:10|13328.8|13316.8|13328.5|13316.5|13328.8|13316.8|13328.5|13316.5|0
1636396280000|2021-11-08 18:31:20|13328.8|13316.8|13328.5|13316.5|13328.8|13316.8|13328.5|13316.5|2
1636396300000|2021-11-08 18:31:40|13328.8|13316.8|13330.8|13318.8|13330.8|13318.8|13328.8|13316.8|45
1636396310000|2021-11-08 18:31:50|||||||||46
1636396320000|2021-11-08 18:32:00|13329.3|13317.3|13331.8|13319.8|13331.8|13319.8|13329.3|13317.3|10
1636396330000|2021-11-08 18:32:10|13330.8|13318.8|13330.8|13318.8|13332.8|13320.8|13330.6|13318.6|7
1636396340000|2021-11-08 18:32:20|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|2
1636396360000|2021-11-08 18:32:40|13332.8|13320.8|13333.1|13321.1|13333.1|13321.1|13332.8|13320.8|0
1636396370000|2021-11-08 18:32:50|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|1
1636396380000|2021-11-08 18:33:00|13332.8|13320.8|13330.8|13318.8|13332.8|13320.8|13330.8|13318.8|1
1636396390000|2021-11-08 18:33:10|||||||||2
1636396400000|2021-11-08 18:33:20|||||||||1
1636396410000|2021-11-08 18:33:30|13330.6|13318.6|13330.8|13318.8|13330.8|13318.8|13330.6|13318.6|1
1636396420000|2021-11-08 18:33:40|13330.6|13318.6|13330.3|13318.3|13330.6|13318.6|13330.3|13318.3|3
1636396430000|2021-11-08 18:33:50|13330.8|13318.8|13331.8|13319.8|13331.8|13319.8|13330.8|13318.8|2
1636396440000|2021-11-08 18:34:00|13332.8|13320.8|13332.8|13320.8|13332.8|13320.8|13332.8|13320.8|0
1636396450000|2021-11-08 18:34:10|13330.8|13318.8|13331.8|13319.8|13331.8|13319.8|13330.3|13318.3|7
1636396460000|2021-11-08 18:34:20|13330.8|13318.8|13332.8|13320.8|13332.8|13320.8|13330.8|13318.8|0
1636396470000|2021-11-08 18:34:30|13331.8|13319.8|13330.8|13318.8|13332.8|13320.8|13330.8|13318.8|7
1636396480000|2021-11-08 18:34:40|13332.8|13320.8|13332.8|13320.8|13332.8|13320.8|13332.8|13320.8|10
1636396490000|2021-11-08 18:34:50|13330.8|13318.8|13330.8|13318.8|13331.8|13319.8|13330.8|13318.8|8
1636396500000|2021-11-08 18:35:00|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|1
1636396520000|2021-11-08 18:35:20|13332.8|13320.8|13330.8|13318.8|13332.8|13320.8|13330.8|13318.8|16
1636396530000|2021-11-08 18:35:30|13330.3|13318.3|13330.8|13318.8|13330.8|13318.8|13329.6|13317.6|16
1636396540000|2021-11-08 18:35:40|13328.3|13316.3|13328.8|13316.8|13328.8|13316.8|13328.3|13316.3|13
1636396550000|2021-11-08 18:35:50|||||||||20
1636396560000|2021-11-08 18:36:00|13327.8|13315.8|13326.8|13314.8|13327.8|13315.8|13326.8|13314.8|53
1636396570000|2021-11-08 18:36:10|13326.3|13314.3|13326.8|13314.8|13326.8|13314.8|13326.3|13314.3|16
1636396580000|2021-11-08 18:36:20|13326.5|13314.5|13326.8|13314.8|13326.8|13314.8|13326.5|13314.5|1
1636396590000|2021-11-08 18:36:30|13328.8|13316.8|13326.8|13314.8|13328.8|13316.8|13326.3|13314.3|10
1636396610000|2021-11-08 18:36:50|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|5
1636396620000|2021-11-08 18:37:00|13329|13317|13329.3|13317.3|13329.3|13317.3|13329|13317|0
1636396630000|2021-11-08 18:37:10|||||||||2
1636396640000|2021-11-08 18:37:20|||||||||1
1636396650000|2021-11-08 18:37:30|||||||||2
1636396660000|2021-11-08 18:37:40|13326.8|13314.8|13326.8|13314.8|13327.8|13315.8|13326.8|13314.8|65
1636396670000|2021-11-08 18:37:50|13326.3|13314.3|13328.8|13316.8|13328.8|13316.8|13326.3|13314.3|16
1636396680000|2021-11-08 18:38:00|13328.6|13316.6|13328.8|13316.8|13328.8|13316.8|13326.3|13314.3|4
1636396690000|2021-11-08 18:38:10|13328.6|13316.6|13328.8|13316.8|13328.8|13316.8|13327.8|13315.8|0
1636396700000|2021-11-08 18:38:20|||||||||1
1636396710000|2021-11-08 18:38:30|||||||||2
1636396720000|2021-11-08 18:38:40|||||||||1
1636396740000|2021-11-08 18:39:00|13328.6|13316.6|13326.3|13314.3|13328.6|13316.6|13326.3|13314.3|2
1636396750000|2021-11-08 18:39:10|||||||||4
1636396770000|2021-11-08 18:39:30|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|2
1636396780000|2021-11-08 18:39:40|13325.8|13313.8|13325.8|13313.8|13325.8|13313.8|13325.8|13313.8|0
1636396790000|2021-11-08 18:39:50|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.6|13311.6|12
1636396800000|2021-11-08 18:40:00|13323.6|13311.6|13321.3|13309.3|13323.8|13311.8|13321.3|13309.3|15
1636396810000|2021-11-08 18:40:10|13323.3|13311.3|13320.8|13308.8|13323.3|13311.3|13320.8|13308.8|61
1636396820000|2021-11-08 18:40:20|13320.6|13308.6|13318.1|13306.1|13320.6|13308.6|13317.9|13305.9|25
1636396830000|2021-11-08 18:40:30|13317.9|13305.9|13320.4|13308.4|13320.4|13308.4|13317.9|13305.9|9
1636396840000|2021-11-08 18:40:40|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|3
1636396850000|2021-11-08 18:40:50|13319.6|13307.6|13320.8|13308.8|13320.8|13308.8|13319.6|13307.6|0
1636396860000|2021-11-08 18:41:00|13322.1|13310.1|13320.8|13308.8|13322.1|13310.1|13320.8|13308.8|4
1636396870000|2021-11-08 18:41:10|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|64
1636396880000|2021-11-08 18:41:20|13321.9|13309.9|13320.6|13308.6|13321.9|13309.9|13320.6|13308.6|16
1636396890000|2021-11-08 18:41:30|13320.4|13308.4|13320.6|13308.6|13320.6|13308.6|13320.4|13308.4|0
1636396900000|2021-11-08 18:41:40|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|10
1636396910000|2021-11-08 18:41:50|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|7
1636396920000|2021-11-08 18:42:00|13320.4|13308.4|13317.4|13305.4|13320.4|13308.4|13317.4|13305.4|26
1636396930000|2021-11-08 18:42:10|13318.4|13306.4|13318.7|13306.7|13319.9|13307.9|13318.4|13306.4|20
1636396940000|2021-11-08 18:42:20|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|0
1636396950000|2021-11-08 18:42:30|||||||||1
1636396960000|2021-11-08 18:42:40|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|17
1636396970000|2021-11-08 18:42:50|||||||||3
1636396990000|2021-11-08 18:43:10|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|0
1636397000000|2021-11-08 18:43:20|13322|13310|13322.2|13310.2|13322.2|13310.2|13322|13310|3
1636397020000|2021-11-08 18:43:40|||||||||2
1636397030000|2021-11-08 18:43:50|13322|13310|13322.2|13310.2|13322.2|13310.2|13322|13310|1
1636397040000|2021-11-08 18:44:00|13322.4|13310.4|13322.2|13310.2|13322.4|13310.4|13322.2|13310.2|3
1636397050000|2021-11-08 18:44:10|||||||||1
1636397060000|2021-11-08 18:44:20|||||||||2
1636397070000|2021-11-08 18:44:30|13322|13310|13322|13310|13322|13310|13322|13310|0
1636397080000|2021-11-08 18:44:40|||||||||15
1636397090000|2021-11-08 18:44:50|13320.9|13308.9|13322|13310|13322|13310|13320.9|13308.9|3
1636397100000|2021-11-08 18:45:00|13322.4|13310.4|13322.9|13310.9|13324.7|13312.7|13322.4|13310.4|51
1636397110000|2021-11-08 18:45:10|13321.7|13309.7|13320.4|13308.4|13321.7|13309.7|13320.2|13308.2|27
1636397120000|2021-11-08 18:45:20|13319.9|13307.9|13318.4|13306.4|13319.9|13307.9|13317.9|13305.9|37
1636397130000|2021-11-08 18:45:30|13318.1|13306.1|13318.1|13306.1|13318.4|13306.4|13318.1|13306.1|24
1636397140000|2021-11-08 18:45:40|13318.4|13306.4|13318.4|13306.4|13318.4|13306.4|13318.1|13306.1|17
1636397150000|2021-11-08 18:45:50|13318.6|13306.6|13318.6|13306.6|13318.8|13306.8|13318.6|13306.6|40
1636397160000|2021-11-08 18:46:00|13318.4|13306.4|13318.6|13306.6|13318.8|13306.8|13318.4|13306.4|16
1636397170000|2021-11-08 18:46:10|13318.4|13306.4|13318.4|13306.4|13318.4|13306.4|13318.4|13306.4|0
1636397180000|2021-11-08 18:46:20|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|25
1636397190000|2021-11-08 18:46:30|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|6
1636397200000|2021-11-08 18:46:40|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|0
1636397210000|2021-11-08 18:46:50|||||||||1
1636397220000|2021-11-08 18:47:00|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|13320.9|13308.9|0
1636397230000|2021-11-08 18:47:10|13321.4|13309.4|13326.8|13314.8|13326.8|13314.8|13321.4|13309.4|79
1636397240000|2021-11-08 18:47:20|||||||||1
1636397250000|2021-11-08 18:47:30|13328.1|13316.1|13326.8|13314.8|13328.1|13316.1|13326.8|13314.8|30
1636397260000|2021-11-08 18:47:40|||||||||1
1636397270000|2021-11-08 18:47:50|||||||||1
1636397280000|2021-11-08 18:48:00|||||||||4
1636397290000|2021-11-08 18:48:10|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|13323.9|13311.9|3
1636397300000|2021-11-08 18:48:20|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|6
1636397310000|2021-11-08 18:48:30|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|32
1636397320000|2021-11-08 18:48:40|13321.6|13309.6|13321.8|13309.8|13321.8|13309.8|13321.6|13309.6|15
1636397330000|2021-11-08 18:48:50|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|2
1636397340000|2021-11-08 18:49:00|13322.6|13310.6|13321.6|13309.6|13323.9|13311.9|13321.6|13309.6|92
1636397350000|2021-11-08 18:49:10|13321.4|13309.4|13321.8|13309.8|13322.8|13310.8|13321.4|13309.4|19
1636397360000|2021-11-08 18:49:20|||||||||1
1636397370000|2021-11-08 18:49:30|13321.6|13309.6|13321.8|13309.8|13321.8|13309.8|13321.6|13309.6|11
1636397380000|2021-11-08 18:49:40|13321.6|13309.6|13321.6|13309.6|13322.8|13310.8|13321.6|13309.6|1
1636397390000|2021-11-08 18:49:50|13321.4|13309.4|13319.1|13307.1|13321.4|13309.4|13318.9|13306.9|11
1636397400000|2021-11-08 18:50:00|13318.9|13306.9|13318.9|13306.9|13318.9|13306.9|13318.9|13306.9|7
1636397410000|2021-11-08 18:50:10|13318.6|13306.6|13317.4|13305.4|13318.9|13306.9|13317.4|13305.4|23
1636397420000|2021-11-08 18:50:20|13316.4|13304.4|13316.1|13304.1|13316.4|13304.4|13316.1|13304.1|2
1636397430000|2021-11-08 18:50:30|13316.4|13304.4|13318.4|13306.4|13318.4|13306.4|13316.4|13304.4|7
1636397440000|2021-11-08 18:50:40|13317.2|13305.2|13319.4|13307.4|13319.4|13307.4|13317.2|13305.2|6
1636397450000|2021-11-08 18:50:50|13319.9|13307.9|13321.9|13309.9|13321.9|13309.9|13319.9|13307.9|14
1636397460000|2021-11-08 18:51:00|13320.7|13308.7|13317.9|13305.9|13321.7|13309.7|13317.9|13305.9|29
1636397470000|2021-11-08 18:51:10|||||||||1
1636397490000|2021-11-08 18:51:30|13319|13307|13319|13307|13319|13307|13319|13307|14
1636397500000|2021-11-08 18:51:40|13320|13308|13321|13309|13321|13309|13320|13308|18
1636397510000|2021-11-08 18:51:50|13320|13308|13322.2|13310.2|13322.5|13310.5|13320|13308|23
1636397520000|2021-11-08 18:52:00|13322|13310|13322|13310|13322|13310|13322|13310|1
1636397530000|2021-11-08 18:52:10|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|0
1636397540000|2021-11-08 18:52:20|13320|13308|13315.4|13303.4|13320.2|13308.2|13315.4|13303.4|51
1636397550000|2021-11-08 18:52:30|13312.9|13300.9|13310.4|13298.4|13312.9|13300.9|13310.4|13298.4|56
1636397560000|2021-11-08 18:52:40|||||||||3
1636397570000|2021-11-08 18:52:50|||||||||1
1636397580000|2021-11-08 18:53:00|13310|13298|13307.5|13295.5|13310.2|13298.2|13307.5|13295.5|35
1636397590000|2021-11-08 18:53:10|13307|13295|13307|13295|13307|13295|13307|13295|2
1636397600000|2021-11-08 18:53:20|||||||||14
1636397610000|2021-11-08 18:53:30|13308.3|13296.3|13311.3|13299.3|13311.5|13299.5|13308.3|13296.3|48
1636397620000|2021-11-08 18:53:40|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.3|13299.3|12
1636397630000|2021-11-08 18:53:50|13311.3|13299.3|13311.3|13299.3|13311.5|13299.5|13311.3|13299.3|66
1636397640000|2021-11-08 18:54:00|13311.1|13299.1|13311.3|13299.3|13311.3|13299.3|13311.1|13299.1|145
1636397650000|2021-11-08 18:54:10|13311.1|13299.1|13312.9|13300.9|13314.1|13302.1|13310.6|13298.6|99
1636397660000|2021-11-08 18:54:20|13312.6|13300.6|13319.6|13307.6|13319.6|13307.6|13312.6|13300.6|88
1636397670000|2021-11-08 18:54:30|13318.3|13306.3|13320.1|13308.1|13320.6|13308.6|13318.3|13306.3|45
1636397680000|2021-11-08 18:54:40|||||||||22
1636397690000|2021-11-08 18:54:50|||||||||1
1636397700000|2021-11-08 18:55:00|||||||||8
1636397710000|2021-11-08 18:55:10|||||||||15
1636397720000|2021-11-08 18:55:20|13318.1|13306.1|13316.6|13304.6|13319.1|13307.1|13315.6|13303.6|60
1636397730000|2021-11-08 18:55:30|13315.6|13303.6|13315.4|13303.4|13316.6|13304.6|13315.4|13303.4|12
1636397740000|2021-11-08 18:55:40|13315.1|13303.1|13315.6|13303.6|13318.1|13306.1|13314.1|13302.1|40
1636397750000|2021-11-08 18:55:50|13316.6|13304.6|13317.9|13305.9|13317.9|13305.9|13315.6|13303.6|39
1636397760000|2021-11-08 18:56:00|13315.6|13303.6|13313.6|13301.6|13315.9|13303.9|13313.6|13301.6|45
1636397770000|2021-11-08 18:56:10|13314.6|13302.6|13315.1|13303.1|13315.1|13303.1|13314.1|13302.1|11
1636397780000|2021-11-08 18:56:20|13316.3|13304.3|13316.6|13304.6|13317.6|13305.6|13316.1|13304.1|19
1636397790000|2021-11-08 18:56:30|13316.8|13304.8|13317.3|13305.3|13318.6|13306.6|13316.6|13304.6|68
1636397800000|2021-11-08 18:56:40|13318.6|13306.6|13317.6|13305.6|13318.6|13306.6|13316.3|13304.3|13
1636397810000|2021-11-08 18:56:50|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|16
1636397820000|2021-11-08 18:57:00|||||||||9
1636397830000|2021-11-08 18:57:10|13316.3|13304.3|13316.6|13304.6|13316.6|13304.6|13316.3|13304.3|27
1636397840000|2021-11-08 18:57:20|||||||||8
1636397850000|2021-11-08 18:57:30|13314.5|13302.5|13314.5|13302.5|13314.5|13302.5|13314.5|13302.5|20
1636397860000|2021-11-08 18:57:40|13314.1|13302.1|13309.1|13297.1|13314.1|13302.1|13309.1|13297.1|32
1636397870000|2021-11-08 18:57:50|13311.6|13299.6|13310.3|13298.3|13311.6|13299.6|13309.3|13297.3|26
1636397880000|2021-11-08 18:58:00|13309.3|13297.3|13309.5|13297.5|13309.5|13297.5|13309.3|13297.3|15
1636397890000|2021-11-08 18:58:10|13309.8|13297.8|13309.8|13297.8|13309.8|13297.8|13309.5|13297.5|39
1636397900000|2021-11-08 18:58:20|13310|13298|13310|13298|13310.2|13298.2|13309.5|13297.5|15
1636397910000|2021-11-08 18:58:30|||||||||23
1636397920000|2021-11-08 18:58:40|||||||||13
1636397930000|2021-11-08 18:58:50|13312.3|13300.3|13312.3|13300.3|13312.3|13300.3|13312.3|13300.3|17
1636397940000|2021-11-08 18:59:00|13312.5|13300.5|13310|13298|13312.5|13300.5|13309.8|13297.8|74
1636397950000|2021-11-08 18:59:10|13309.8|13297.8|13308.2|13296.2|13310.5|13298.5|13308.2|13296.2|48
1636397960000|2021-11-08 18:59:20|13310.2|13298.2|13311.6|13299.6|13311.6|13299.6|13305.2|13293.2|116
1636397970000|2021-11-08 18:59:30|13313.1|13301.1|13307|13295|13314.5|13302.5|13306.6|13294.6|331
1636397980000|2021-11-08 18:59:40|13306.6|13294.6|13306.6|13294.6|13309.1|13297.1|13304.5|13292.5|374
1636397990000|2021-11-08 18:59:50|13307|13295|13312|13300|13312.5|13300.5|13307|13295|358
1636398000000|2021-11-08 19:00:00|13309.8|13297.8|13309.5|13297.5|13312|13300|13309.5|13297.5|22
1636398010000|2021-11-08 19:00:10|13309.8|13297.8|13309.8|13297.8|13312.3|13300.3|13309.5|13297.5|34
1636398020000|2021-11-08 19:00:20|13310|13298|13308.8|13296.8|13310|13298|13307.5|13295.5|13
1636398030000|2021-11-08 19:00:30|13307.8|13295.8|13307.8|13295.8|13308.8|13296.8|13307.5|13295.5|102
1636398040000|2021-11-08 19:00:40|13308.8|13296.8|13307.8|13295.8|13308.8|13296.8|13307.5|13295.5|5
1636398050000|2021-11-08 19:00:50|13307.5|13295.5|13307.8|13295.8|13308|13296|13307.5|13295.5|24
1636398060000|2021-11-08 19:01:00|13307.5|13295.5|13309.2|13297.2|13309.2|13297.2|13307.5|13295.5|27
1636398070000|2021-11-08 19:01:10|13310.5|13298.5|13310.5|13298.5|13310.7|13298.7|13310.5|13298.5|69
1636398080000|2021-11-08 19:01:20|13310.7|13298.7|13311.5|13299.5|13311.5|13299.5|13310.5|13298.5|32
1636398090000|2021-11-08 19:01:30|13310.5|13298.5|13310.3|13298.3|13311.5|13299.5|13310.3|13298.3|8
1636398100000|2021-11-08 19:01:40|13310|13298|13310.3|13298.3|13310.3|13298.3|13310|13298|5
1636398110000|2021-11-08 19:01:50|||||||||4
1636398120000|2021-11-08 19:02:00|13310|13298|13307.8|13295.8|13310|13298|13307.8|13295.8|7
1636398130000|2021-11-08 19:02:10|||||||||7
1636398140000|2021-11-08 19:02:20|||||||||3
1636398150000|2021-11-08 19:02:30|||||||||5
1636398160000|2021-11-08 19:02:40|||||||||9
1636398170000|2021-11-08 19:02:50|13308|13296|13308|13296|13308|13296|13308|13296|28
1636398180000|2021-11-08 19:03:00|||||||||57
1636398190000|2021-11-08 19:03:10|13307.8|13295.8|13306|13294|13309|13297|13306|13294|63
1636398200000|2021-11-08 19:03:20|13305.7|13293.7|13311|13299|13311|13299|13305.7|13293.7|125
1636398210000|2021-11-08 19:03:30|13310.7|13298.7|13310.5|13298.5|13310.7|13298.7|13310.5|13298.5|10
1636398220000|2021-11-08 19:03:40|||||||||5
1636398230000|2021-11-08 19:03:50|||||||||1
1636398240000|2021-11-08 19:04:00|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|13308.2|13296.2|3
1636398250000|2021-11-08 19:04:10|13310.3|13298.3|13310.5|13298.5|13310.5|13298.5|13310.3|13298.3|2
1636398260000|2021-11-08 19:04:20|||||||||3
1636398270000|2021-11-08 19:04:30|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|15
1636398280000|2021-11-08 19:04:40|13307.5|13295.5|13307.5|13295.5|13307.5|13295.5|13307.5|13295.5|9
1636398290000|2021-11-08 19:04:50|13308.2|13296.2|13309|13297|13310.5|13298.5|13306.6|13294.6|32
1636468200000|2021-11-09 14:30:00|13302.3|13290.3|13268.3|13256.3|13302.3|13290.3|13258.1|13246.1|234
1636468210000|2021-11-09 14:30:10|13267.1|13255.1|13260.3|13248.3|13274.8|13262.8|13260.3|13248.3|92
1636468220000|2021-11-09 14:30:20|13263.3|13251.3|13254.8|13242.8|13270.3|13258.3|13250.3|13238.3|91
1636468230000|2021-11-09 14:30:30|13252.3|13240.3|13269.3|13257.3|13269.3|13257.3|13252.3|13240.3|111
1636468240000|2021-11-09 14:30:40|13270.3|13258.3|13269.3|13257.3|13274.1|13262.1|13266.8|13254.8|52
1636468250000|2021-11-09 14:30:50|13268.3|13256.3|13269.6|13257.6|13276.8|13264.8|13268.1|13256.1|35
1636468260000|2021-11-09 14:31:00|13269.3|13257.3|13269.3|13257.3|13274.6|13262.6|13268.1|13256.1|47
1636468270000|2021-11-09 14:31:10|13268.3|13256.3|13268.1|13256.1|13270.6|13258.6|13268.1|13256.1|4
1636468280000|2021-11-09 14:31:20|13268.3|13256.3|13258.6|13246.6|13268.6|13256.6|13258.6|13246.6|45
1636468290000|2021-11-09 14:31:30|13256.1|13244.1|13256.1|13244.1|13261.3|13249.3|13253.6|13241.6|81
1636468300000|2021-11-09 14:31:40|13255.1|13243.1|13253.1|13241.1|13255.1|13243.1|13248.1|13236.1|63
1636468310000|2021-11-09 14:31:50|13250.6|13238.6|13253.1|13241.1|13255.6|13243.6|13250.6|13238.6|13
1636468320000|2021-11-09 14:32:00|13250.6|13238.6|13255.1|13243.1|13255.1|13243.1|13248.1|13236.1|35
1636468330000|2021-11-09 14:32:10|13256.3|13244.3|13251.8|13239.8|13256.3|13244.3|13247.6|13235.6|42
1636468340000|2021-11-09 14:32:20|13253.3|13241.3|13253.1|13241.1|13253.3|13241.3|13252.1|13240.1|4
1636468350000|2021-11-09 14:32:30|13254.1|13242.1|13259.8|13247.8|13262.8|13250.8|13254.1|13242.1|43
1636468360000|2021-11-09 14:32:40|13260.3|13248.3|13259.6|13247.6|13261.3|13249.3|13259.6|13247.6|15
1636468370000|2021-11-09 14:32:50|13261.1|13249.1|13262.1|13250.1|13262.1|13250.1|13259.6|13247.6|21
1636468380000|2021-11-09 14:33:00|13261.1|13249.1|13251.8|13239.8|13261.1|13249.1|13251.8|13239.8|40
1636468390000|2021-11-09 14:33:10|13254.3|13242.3|13251.8|13239.8|13254.3|13242.3|13251.8|13239.8|13
1636468400000|2021-11-09 14:33:20|13253.1|13241.1|13255.8|13243.8|13255.8|13243.8|13253.1|13241.1|11
1636468410000|2021-11-09 14:33:30|13258.1|13246.1|13264.1|13252.1|13264.1|13252.1|13258.1|13246.1|9
1636468420000|2021-11-09 14:33:40|13266.6|13254.6|13264.1|13252.1|13267.3|13255.3|13264.1|13252.1|30
1636468430000|2021-11-09 14:33:50|13268.1|13256.1|13272.3|13260.3|13272.8|13260.8|13268.1|13256.1|82
1636468440000|2021-11-09 14:34:00|13275.3|13263.3|13277.8|13265.8|13277.8|13265.8|13272.6|13260.6|51
1636468450000|2021-11-09 14:34:10|13274.3|13262.3|13273.3|13261.3|13275.3|13263.3|13273.3|13261.3|12
1636468460000|2021-11-09 14:34:20|13270.8|13258.8|13278.8|13266.8|13280.3|13268.3|13270.8|13258.8|26
1636468470000|2021-11-09 14:34:30|13279.1|13267.1|13278.3|13266.3|13282.3|13270.3|13275.6|13263.6|70
1636468480000|2021-11-09 14:34:40|13280.3|13268.3|13279.3|13267.3|13280.3|13268.3|13279.3|13267.3|1
1636468490000|2021-11-09 14:34:50|13278.8|13266.8|13279.3|13267.3|13280.3|13268.3|13278.8|13266.8|10
1636468500000|2021-11-09 14:35:00|13279.6|13267.6|13275.6|13263.6|13281.8|13269.8|13275.1|13263.1|33
1636468510000|2021-11-09 14:35:10|13274.3|13262.3|13280.1|13268.1|13280.1|13268.1|13274.3|13262.3|20
1636468520000|2021-11-09 14:35:20|13279.6|13267.6|13276.8|13264.8|13279.8|13267.8|13276.3|13264.3|13
1636468540000|2021-11-09 14:35:40|13278.1|13266.1|13282.6|13270.6|13282.6|13270.6|13278.1|13266.1|22
1636468550000|2021-11-09 14:35:50|13281.6|13269.6|13281.8|13269.8|13283.8|13271.8|13281.6|13269.6|4
1636468560000|2021-11-09 14:36:00|13282.8|13270.8|13277.8|13265.8|13283.1|13271.1|13277.8|13265.8|15
1636468570000|2021-11-09 14:36:10|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|12
1636468580000|2021-11-09 14:36:20|13281.6|13269.6|13278.8|13266.8|13281.6|13269.6|13278.8|13266.8|8
1636468590000|2021-11-09 14:36:30|13277.8|13265.8|13276.8|13264.8|13277.8|13265.8|13275.3|13263.3|5
1636468600000|2021-11-09 14:36:40|13275.8|13263.8|13276.8|13264.8|13276.8|13264.8|13275.8|13263.8|3
1636468610000|2021-11-09 14:36:50|13275.6|13263.6|13275.6|13263.6|13275.6|13263.6|13275.3|13263.3|3
1636468620000|2021-11-09 14:37:00|13279.6|13267.6|13278.8|13266.8|13280.8|13268.8|13278.6|13266.6|77
1636468630000|2021-11-09 14:37:10|13279.8|13267.8|13281.1|13269.1|13282.1|13270.1|13278.8|13266.8|10
1636468640000|2021-11-09 14:37:20|13280.8|13268.8|13279.8|13267.8|13280.8|13268.8|13279.8|13267.8|17
1636468650000|2021-11-09 14:37:30|13280.1|13268.1|13280.8|13268.8|13281.1|13269.1|13280.1|13268.1|3
1636468660000|2021-11-09 14:37:40|13279.8|13267.8|13280.8|13268.8|13282.1|13270.1|13279.8|13267.8|17
1636468670000|2021-11-09 14:37:50|13281.1|13269.1|13281.1|13269.1|13281.1|13269.1|13281.1|13269.1|1
1636468680000|2021-11-09 14:38:00|13282.1|13270.1|13287.1|13275.1|13287.1|13275.1|13282.1|13270.1|76
1636468690000|2021-11-09 14:38:10|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|8
1636468700000|2021-11-09 14:38:20|13293.8|13281.8|13291.8|13279.8|13295.1|13283.1|13287.1|13275.1|76
1636468710000|2021-11-09 14:38:30|13292.8|13280.8|13292.8|13280.8|13292.8|13280.8|13292.8|13280.8|2
1636468720000|2021-11-09 14:38:40|13291.3|13279.3|13290.3|13278.3|13291.3|13279.3|13290.3|13278.3|7
1636468730000|2021-11-09 14:38:50|13287.8|13275.8|13286.8|13274.8|13288.1|13276.1|13286.8|13274.8|3
1636468740000|2021-11-09 14:39:00|13285.8|13273.8|13288.3|13276.3|13289.3|13277.3|13285.8|13273.8|9
1636468750000|2021-11-09 14:39:10|13289.3|13277.3|13287.3|13275.3|13289.6|13277.6|13287.3|13275.3|57
1636468760000|2021-11-09 14:39:20|13288.6|13276.6|13289.6|13277.6|13292.1|13280.1|13288.3|13276.3|26
1636468770000|2021-11-09 14:39:30|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.6|13277.6|2
1636468780000|2021-11-09 14:39:40|13292.6|13280.6|13289.8|13277.8|13293.6|13281.6|13289.8|13277.8|21
1636468790000|2021-11-09 14:39:50|13289.6|13277.6|13287.3|13275.3|13289.6|13277.6|13286.1|13274.1|5
1636468800000|2021-11-09 14:40:00|13287.1|13275.1|13289.3|13277.3|13289.3|13277.3|13286.8|13274.8|10
1636468810000|2021-11-09 14:40:10|13288.3|13276.3|13288.3|13276.3|13289.3|13277.3|13287.3|13275.3|4
1636468820000|2021-11-09 14:40:20|13290.8|13278.8|13290.8|13278.8|13291.1|13279.1|13289.6|13277.6|33
1636468830000|2021-11-09 14:40:30|13290.9|13278.9|13290.9|13278.9|13290.9|13278.9|13290.9|13278.9|2
1636468840000|2021-11-09 14:40:40|13292.1|13280.1|13296.9|13284.9|13296.9|13284.9|13290.9|13278.9|25
1636468850000|2021-11-09 14:40:50|13295.9|13283.9|13295.9|13283.9|13297.1|13285.1|13295.9|13283.9|6
1636468860000|2021-11-09 14:41:00|13296.1|13284.1|13305.8|13293.8|13305.8|13293.8|13296.1|13284.1|32
1636468870000|2021-11-09 14:41:10|13306.1|13294.1|13303.9|13291.9|13308.6|13296.6|13303.9|13291.9|11
1636468880000|2021-11-09 14:41:20|13303.6|13291.6|13303.9|13291.9|13303.9|13291.9|13303.6|13291.6|7
1636468890000|2021-11-09 14:41:30|13304.9|13292.9|13308.1|13296.1|13308.1|13296.1|13304.9|13292.9|62
1636468900000|2021-11-09 14:41:40|13306.1|13294.1|13306.9|13294.9|13306.9|13294.9|13305.9|13293.9|15
1636468910000|2021-11-09 14:41:50|13307.9|13295.9|13304.6|13292.6|13309.4|13297.4|13304.6|13292.6|13
1636468920000|2021-11-09 14:42:00|13304.9|13292.9|13308.4|13296.4|13308.4|13296.4|13304.9|13292.9|12
1636468930000|2021-11-09 14:42:10|13309.6|13297.6|13305.9|13293.9|13309.6|13297.6|13305.9|13293.9|17
1636468940000|2021-11-09 14:42:20|13307.1|13295.1|13306.9|13294.9|13308.1|13296.1|13305.9|13293.9|14
1636468950000|2021-11-09 14:42:30|13307.1|13295.1|13303.4|13291.4|13308.1|13296.1|13303.4|13291.4|50
1636468960000|2021-11-09 14:42:40|13303.6|13291.6|13304.6|13292.6|13304.6|13292.6|13303.6|13291.6|25
1636468970000|2021-11-09 14:42:50|13304.9|13292.9|13304.6|13292.6|13304.9|13292.9|13304.6|13292.6|2
1636468980000|2021-11-09 14:43:00|13304.9|13292.9|13303.4|13291.4|13304.9|13292.9|13303.4|13291.4|2
1636468990000|2021-11-09 14:43:10|13301.1|13289.1|13302.4|13290.4|13304.9|13292.9|13300.9|13288.9|23
1636469000000|2021-11-09 14:43:20|13301.1|13289.1|13300.9|13288.9|13303.4|13291.4|13300.9|13288.9|4
1636469010000|2021-11-09 14:43:30|13298.6|13286.6|13299.9|13287.9|13299.9|13287.9|13298.6|13286.6|21
1636469020000|2021-11-09 14:43:40|13298.6|13286.6|13301.1|13289.1|13301.1|13289.1|13298.6|13286.6|54
1636469030000|2021-11-09 14:43:50|13299.6|13287.6|13298.6|13286.6|13299.6|13287.6|13298.6|13286.6|11
1636469040000|2021-11-09 14:44:00|13299.6|13287.6|13298.6|13286.6|13299.6|13287.6|13298.6|13286.6|7
1636469050000|2021-11-09 14:44:10|13296.1|13284.1|13297.4|13285.4|13298.6|13286.6|13296.1|13284.1|8
1636469060000|2021-11-09 14:44:20|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|1
1636469070000|2021-11-09 14:44:30|||||||||1
1636469090000|2021-11-09 14:44:50|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|6
1636469100000|2021-11-09 14:45:00|13296.1|13284.1|13298.6|13286.6|13298.6|13286.6|13296.1|13284.1|15
1636469110000|2021-11-09 14:45:10|13299.9|13287.9|13306.1|13294.1|13306.1|13294.1|13298.6|13286.6|35
1636469120000|2021-11-09 14:45:20|||||||||5
1636469130000|2021-11-09 14:45:30|13305.9|13293.9|13302.4|13290.4|13305.9|13293.9|13302.4|13290.4|10
1636469140000|2021-11-09 14:45:40|13302.1|13290.1|13298.6|13286.6|13302.1|13290.1|13297.9|13285.9|75
1636469150000|2021-11-09 14:45:50|13298.9|13286.9|13297.9|13285.9|13298.9|13286.9|13297.6|13285.6|8
1636469160000|2021-11-09 14:46:00|13298.9|13286.9|13298.6|13286.6|13298.9|13286.9|13298.6|13286.6|6
1636469170000|2021-11-09 14:46:10|13298.9|13286.9|13298.9|13286.9|13298.9|13286.9|13298.9|13286.9|5
1636469180000|2021-11-09 14:46:20|13301.1|13289.1|13298.6|13286.6|13301.1|13289.1|13298.6|13286.6|37
1636469190000|2021-11-09 14:46:30|13297.4|13285.4|13297.4|13285.4|13298.6|13286.6|13297.1|13285.1|8
1636469200000|2021-11-09 14:46:40|13297.1|13285.1|13297.4|13285.4|13298.4|13286.4|13297.1|13285.1|3
1636469210000|2021-11-09 14:46:50|13298.4|13286.4|13304.6|13292.6|13305.6|13293.6|13297.4|13285.4|81
1636469220000|2021-11-09 14:47:00|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|11
1636469230000|2021-11-09 14:47:10|||||||||3
1636469240000|2021-11-09 14:47:20|||||||||9
1636469250000|2021-11-09 14:47:30|13305.9|13293.9|13309.4|13297.4|13309.4|13297.4|13305.9|13293.9|17
1636469260000|2021-11-09 14:47:40|13310.6|13298.6|13311.9|13299.9|13313.1|13301.1|13310.6|13298.6|35
1636469270000|2021-11-09 14:47:50|13311.6|13299.6|13313.1|13301.1|13313.1|13301.1|13311.6|13299.6|5
1636469280000|2021-11-09 14:48:00|13313.4|13301.4|13314.4|13302.4|13314.6|13302.6|13313.1|13301.1|25
1636469290000|2021-11-09 14:48:10|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|2
1636469300000|2021-11-09 14:48:20|13314.1|13302.1|13315.1|13303.1|13315.1|13303.1|13314.1|13302.1|12
1636469310000|2021-11-09 14:48:30|13316.4|13304.4|13317.1|13305.1|13317.1|13305.1|13315.1|13303.1|33
1636469320000|2021-11-09 14:48:40|13317.4|13305.4|13319.9|13307.9|13319.9|13307.9|13317.4|13305.4|6
1636469330000|2021-11-09 14:48:50|13319.6|13307.6|13317.6|13305.6|13319.6|13307.6|13317.6|13305.6|7
1636469340000|2021-11-09 14:49:00|13317.4|13305.4|13318.9|13306.9|13318.9|13306.9|13317.1|13305.1|66
1636469350000|2021-11-09 14:49:10|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|13316.6|13304.6|10
1636469360000|2021-11-09 14:49:20|||||||||1
1636469370000|2021-11-09 14:49:30|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|4
1636469380000|2021-11-09 14:49:40|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|5
1636469390000|2021-11-09 14:49:50|13315.4|13303.4|13315.6|13303.6|13315.6|13303.6|13315.4|13303.4|32
1636469400000|2021-11-09 14:50:00|13314.4|13302.4|13314.4|13302.4|13314.6|13302.6|13312.9|13300.9|13
1636469410000|2021-11-09 14:50:10|13314.6|13302.6|13315.4|13303.4|13315.6|13303.6|13314.4|13302.4|17
1636469420000|2021-11-09 14:50:20|13317.1|13305.1|13313.4|13301.4|13319.4|13307.4|13313.4|13301.4|46
1636469430000|2021-11-09 14:50:30|13313.1|13301.1|13309.4|13297.4|13313.1|13301.1|13309.4|13297.4|8
1636469440000|2021-11-09 14:50:40|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|7
1636469450000|2021-11-09 14:50:50|13304.9|13292.9|13300.4|13288.4|13304.9|13292.9|13300.4|13288.4|13
1636469460000|2021-11-09 14:51:00|13301.4|13289.4|13296.4|13284.4|13301.4|13289.4|13296.4|13284.4|13
1636469470000|2021-11-09 14:51:10|13308.9|13296.9|13299.4|13287.4|13310.1|13298.1|13299.4|13287.4|76
1636469480000|2021-11-09 14:51:20|13299.6|13287.6|13293.4|13281.4|13299.6|13287.6|13293.4|13281.4|27
1636469490000|2021-11-09 14:51:30|13293.6|13281.6|13295.9|13283.9|13297.1|13285.1|13293.4|13281.4|7
1636469500000|2021-11-09 14:51:40|13296.1|13284.1|13298.4|13286.4|13298.4|13286.4|13295.9|13283.9|38
1636469510000|2021-11-09 14:51:50|13298.6|13286.6|13298.1|13286.1|13299.4|13287.4|13298.1|13286.1|1
1636469520000|2021-11-09 14:52:00|||||||||7
1636469530000|2021-11-09 14:52:10|13299.1|13287.1|13300.1|13288.1|13300.1|13288.1|13298.9|13286.9|25
1636469540000|2021-11-09 14:52:20|13297.6|13285.6|13298.6|13286.6|13298.6|13286.6|13297.6|13285.6|12
1636469550000|2021-11-09 14:52:30|13299.6|13287.6|13296.9|13284.9|13305.1|13293.1|13296.9|13284.9|91
1636469560000|2021-11-09 14:52:40|13295.4|13283.4|13295.6|13283.6|13298.1|13286.1|13293.1|13281.1|49
1636469570000|2021-11-09 14:52:50|13295.4|13283.4|13295.6|13283.6|13295.6|13283.6|13295.4|13283.4|5
1636469580000|2021-11-09 14:53:00|13293.1|13281.1|13295.7|13283.7|13295.7|13283.7|13293.1|13281.1|13
1636469590000|2021-11-09 14:53:10|13293.2|13281.2|13295.7|13283.7|13295.7|13283.7|13293.2|13281.2|13
1636469600000|2021-11-09 14:53:20|13297.9|13285.9|13296.9|13284.9|13298.2|13286.2|13296.9|13284.9|9
1636469610000|2021-11-09 14:53:30|13297.9|13285.9|13298.2|13286.2|13298.2|13286.2|13297.9|13285.9|8
1636469620000|2021-11-09 14:53:40|||||||||4
1636469630000|2021-11-09 14:53:50|||||||||3
1636469640000|2021-11-09 14:54:00|13300.4|13288.4|13300.4|13288.4|13301.7|13289.7|13300.4|13288.4|32
1636469650000|2021-11-09 14:54:10|13300.2|13288.2|13298.2|13286.2|13300.2|13288.2|13298.2|13286.2|18
1636469660000|2021-11-09 14:54:20|13297.7|13285.7|13295.7|13283.7|13297.7|13285.7|13295.7|13283.7|9
1636469670000|2021-11-09 14:54:30|13295.9|13283.9|13297.9|13285.9|13298.2|13286.2|13295.9|13283.9|2
1636469680000|2021-11-09 14:54:40|13298.2|13286.2|13297.9|13285.9|13298.2|13286.2|13297.9|13285.9|3
1636469690000|2021-11-09 14:54:50|13295.9|13283.9|13295.7|13283.7|13295.9|13283.9|13295.7|13283.7|8
1636469700000|2021-11-09 14:55:00|13298.2|13286.2|13295.7|13283.7|13298.2|13286.2|13295.7|13283.7|27
1636469710000|2021-11-09 14:55:10|13296.9|13284.9|13300.4|13288.4|13301.9|13289.9|13296.9|13284.9|19
1636469720000|2021-11-09 14:55:20|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|1
1636469730000|2021-11-09 14:55:30|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|12
1636469740000|2021-11-09 14:55:40|13300.7|13288.7|13300.4|13288.4|13300.7|13288.7|13300.4|13288.4|3
1636469750000|2021-11-09 14:55:50|13300.7|13288.7|13303.2|13291.2|13303.2|13291.2|13300.7|13288.7|11
1636469760000|2021-11-09 14:56:00|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|4
1636469770000|2021-11-09 14:56:10|13303.2|13291.2|13302.9|13290.9|13303.2|13291.2|13302.9|13290.9|5
1636469780000|2021-11-09 14:56:20|13300.7|13288.7|13301.7|13289.7|13301.7|13289.7|13300.4|13288.4|10
1636469790000|2021-11-09 14:56:30|13300.7|13288.7|13300.4|13288.4|13300.7|13288.7|13299.4|13287.4|13
1636469800000|2021-11-09 14:56:40|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|13300.4|13288.4|3
1636469810000|2021-11-09 14:56:50|13300.4|13288.4|13300.4|13288.4|13300.7|13288.7|13300.4|13288.4|4
1636469820000|2021-11-09 14:57:00|13300.7|13288.7|13300.4|13288.4|13300.7|13288.7|13300.4|13288.4|2
1636469830000|2021-11-09 14:57:10|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|13300.4|13288.4|1
1636469840000|2021-11-09 14:57:20|13300.4|13288.4|13300.4|13288.4|13300.7|13288.7|13300.4|13288.4|34
1636469850000|2021-11-09 14:57:30|13300.7|13288.7|13300.4|13288.4|13300.7|13288.7|13300.4|13288.4|2
1636469860000|2021-11-09 14:57:40|13300.7|13288.7|13297.9|13285.9|13300.7|13288.7|13297.9|13285.9|10
1636469870000|2021-11-09 14:57:50|13297.7|13285.7|13302.9|13290.9|13302.9|13290.9|13297.7|13285.7|16
1636469880000|2021-11-09 14:58:00|13303.2|13291.2|13303.2|13291.2|13303.2|13291.2|13301.9|13289.9|11
1636469890000|2021-11-09 14:58:10|13302.9|13290.9|13302.4|13290.4|13302.9|13290.9|13302.4|13290.4|51
1636469900000|2021-11-09 14:58:20|13302.7|13290.7|13302.4|13290.4|13302.7|13290.7|13302.4|13290.4|2
1636469910000|2021-11-09 14:58:30|13302.7|13290.7|13302.7|13290.7|13302.7|13290.7|13302.7|13290.7|6
1636469920000|2021-11-09 14:58:40|||||||||2
1636469930000|2021-11-09 14:58:50|13302.4|13290.4|13299.7|13287.7|13302.4|13290.4|13299.7|13287.7|135
1636469940000|2021-11-09 14:59:00|13300.7|13288.7|13300.9|13288.9|13300.9|13288.9|13300.7|13288.7|11
1636469950000|2021-11-09 14:59:10|13300.7|13288.7|13301.7|13289.7|13301.9|13289.9|13300.7|13288.7|181
1636469960000|2021-11-09 14:59:20|||||||||49
1636469970000|2021-11-09 14:59:30|13299.7|13287.7|13301.7|13289.7|13301.7|13289.7|13299.7|13287.7|19
1636469980000|2021-11-09 14:59:40|13301.2|13289.2|13301.7|13289.7|13301.7|13289.7|13301.2|13289.2|0
1636469990000|2021-11-09 14:59:50|||||||||44
1636470000000|2021-11-09 15:00:00|13303.7|13291.7|13306.4|13294.4|13306.7|13294.7|13303.7|13291.7|36
1636470010000|2021-11-09 15:00:10|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13
1636470020000|2021-11-09 15:00:20|13305.4|13293.4|13306.2|13294.2|13306.2|13294.2|13304.2|13292.2|45
1636470030000|2021-11-09 15:00:30|||||||||1
1636470040000|2021-11-09 15:00:40|13305.9|13293.9|13306.4|13294.4|13306.7|13294.7|13305.9|13293.9|55
1636470050000|2021-11-09 15:00:50|13306.7|13294.7|13306.4|13294.4|13306.7|13294.7|13306.4|13294.4|5
1636470060000|2021-11-09 15:01:00|13305.2|13293.2|13308.9|13296.9|13308.9|13296.9|13305.2|13293.2|25
1636470070000|2021-11-09 15:01:10|13306.9|13294.9|13309.2|13297.2|13309.2|13297.2|13306.9|13294.9|45
1636470080000|2021-11-09 15:01:20|||||||||2
1636470090000|2021-11-09 15:01:30|13310.2|13298.2|13311.9|13299.9|13311.9|13299.9|13310.2|13298.2|33
1636470100000|2021-11-09 15:01:40|||||||||1
1636470110000|2021-11-09 15:01:50|||||||||1
1636470120000|2021-11-09 15:02:00|13313.9|13301.9|13315.4|13303.4|13316.4|13304.4|13313.9|13301.9|9
1636470130000|2021-11-09 15:02:10|13314.4|13302.4|13315.2|13303.2|13315.2|13303.2|13313.9|13301.9|8
1636470140000|2021-11-09 15:02:20|||||||||1
1636470150000|2021-11-09 15:02:30|13316.4|13304.4|13316.7|13304.7|13316.7|13304.7|13316.4|13304.4|0
1636470160000|2021-11-09 15:02:40|||||||||2
1636470170000|2021-11-09 15:02:50|||||||||2
1636470180000|2021-11-09 15:03:00|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|9
1636470190000|2021-11-09 15:03:10|13315.2|13303.2|13315.2|13303.2|13315.2|13303.2|13315.2|13303.2|6
1636470200000|2021-11-09 15:03:20|||||||||2
1636470210000|2021-11-09 15:03:30|13314.2|13302.2|13313.9|13301.9|13314.2|13302.2|13313.9|13301.9|4
1636470220000|2021-11-09 15:03:40|||||||||2
1636470250000|2021-11-09 15:04:10|13315.9|13303.9|13316.2|13304.2|13316.2|13304.2|13315.9|13303.9|14
1636470260000|2021-11-09 15:04:20|||||||||3
1636470270000|2021-11-09 15:04:30|13317.4|13305.4|13317.4|13305.4|13317.4|13305.4|13316.2|13304.2|5
1636470280000|2021-11-09 15:04:40|13316.5|13304.5|13316.7|13304.7|13318|13306|13316.5|13304.5|44
1636470290000|2021-11-09 15:04:50|||||||||1
1636470300000|2021-11-09 15:05:00|13317.7|13305.7|13321.7|13309.7|13321.7|13309.7|13317.7|13305.7|32
1636470310000|2021-11-09 15:05:10|13320.7|13308.7|13321|13309|13322|13310|13320.7|13308.7|4
1636470320000|2021-11-09 15:05:20|13320|13308|13320|13308|13320|13308|13319.7|13307.7|11
1636470330000|2021-11-09 15:05:30|13320.7|13308.7|13323|13311|13323|13311|13320.7|13308.7|9
1636470340000|2021-11-09 15:05:40|13322|13310|13323.2|13311.2|13325.2|13313.2|13322|13310|17
1636470350000|2021-11-09 15:05:50|13324.2|13312.2|13324.5|13312.5|13325.7|13313.7|13323.2|13311.2|8
1636470360000|2021-11-09 15:06:00|13323.5|13311.5|13320.7|13308.7|13323.5|13311.5|13320.7|13308.7|12
1636470370000|2021-11-09 15:06:10|13321|13309|13322.7|13310.7|13322.7|13310.7|13320.7|13308.7|4
1636470380000|2021-11-09 15:06:20|13322.5|13310.5|13320.5|13308.5|13322.7|13310.7|13320.5|13308.5|62
1636470390000|2021-11-09 15:06:30|13318.2|13306.2|13318.5|13306.5|13318.7|13306.7|13318.2|13306.2|13
1636470400000|2021-11-09 15:06:40|13322.7|13310.7|13321.7|13309.7|13323.7|13311.7|13321.7|13309.7|33
1636470410000|2021-11-09 15:06:50|13323.7|13311.7|13321.7|13309.7|13323.7|13311.7|13321.7|13309.7|34
1636470420000|2021-11-09 15:07:00|13321.5|13309.5|13321.5|13309.5|13321.7|13309.7|13321.5|13309.5|1
1636470430000|2021-11-09 15:07:10|13319.2|13307.2|13321.2|13309.2|13321.2|13309.2|13317.7|13305.7|30
1636470440000|2021-11-09 15:07:20|13318.7|13306.7|13322.7|13310.7|13323.7|13311.7|13318.7|13306.7|17
1636470450000|2021-11-09 15:07:30|13321.7|13309.7|13321.2|13309.2|13322.7|13310.7|13321.2|13309.2|18
1636470460000|2021-11-09 15:07:40|13322.2|13310.2|13326.7|13314.7|13327.5|13315.5|13322.2|13310.2|63
1636470470000|2021-11-09 15:07:50|13327.7|13315.7|13327.7|13315.7|13327.7|13315.7|13327.7|13315.7|26
1636470480000|2021-11-09 15:08:00|13326.7|13314.7|13327|13315|13330.2|13318.2|13323.7|13311.7|51
1636470490000|2021-11-09 15:08:10|13328|13316|13329.2|13317.2|13330.2|13318.2|13328|13316|5
1636470500000|2021-11-09 15:08:20|||||||||2
1636470510000|2021-11-09 15:08:30|13328.2|13316.2|13328|13316|13328.2|13316.2|13328|13316|3
1636470520000|2021-11-09 15:08:40|13325.7|13313.7|13326|13314|13326|13314|13324.7|13312.7|20
1636470530000|2021-11-09 15:08:50|13326.2|13314.2|13325|13313|13326.2|13314.2|13325|13313|5
1636470540000|2021-11-09 15:09:00|13325.7|13313.7|13325|13313|13325.7|13313.7|13325|13313|27
1636470550000|2021-11-09 15:09:10|13324.7|13312.7|13325|13313|13325|13313|13324.5|13312.5|3
1636470560000|2021-11-09 15:09:20|13323.7|13311.7|13326|13314|13326|13314|13323.7|13311.7|12
1636470570000|2021-11-09 15:09:30|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|1
1636470580000|2021-11-09 15:09:40|13327.7|13315.7|13328|13316|13328|13316|13327.7|13315.7|22
1636470590000|2021-11-09 15:09:50|13328.2|13316.2|13329.2|13317.2|13329.2|13317.2|13328|13316|4
1636470600000|2021-11-09 15:10:00|13329|13317|13326.7|13314.7|13329|13317|13326.7|13314.7|8
1636470610000|2021-11-09 15:10:10|13327|13315|13327|13315|13328|13316|13327|13315|2
1636470620000|2021-11-09 15:10:20|13326.7|13314.7|13325.7|13313.7|13326.7|13314.7|13325.5|13313.5|24
1636470630000|2021-11-09 15:10:30|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328|13316|8
1636470640000|2021-11-09 15:10:40|13328|13316|13328|13316|13328|13316|13328|13316|2
1636470650000|2021-11-09 15:10:50|13327|13315|13325.5|13313.5|13327|13315|13325.5|13313.5|4
1636470660000|2021-11-09 15:11:00|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.5|13313.5|1
1636470670000|2021-11-09 15:11:10|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|13325.7|13313.7|10
1636470680000|2021-11-09 15:11:20|||||||||1
1636470690000|2021-11-09 15:11:30|13328|13316|13326.7|13314.7|13328|13316|13326.7|13314.7|2
1636470700000|2021-11-09 15:11:40|13327|13315|13330.5|13318.5|13330.5|13318.5|13327|13315|14
1636470710000|2021-11-09 15:11:50|||||||||4
1636470720000|2021-11-09 15:12:00|||||||||1
1636470730000|2021-11-09 15:12:10|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|4
1636470740000|2021-11-09 15:12:20|13328.8|13316.8|13328.5|13316.5|13328.8|13316.8|13328.5|13316.5|55
1636470750000|2021-11-09 15:12:30|13328.8|13316.8|13328.8|13316.8|13328.8|13316.8|13328.5|13316.5|1
1636470760000|2021-11-09 15:12:40|13327.5|13315.5|13328.3|13316.3|13328.3|13316.3|13326|13314|46
1636470770000|2021-11-09 15:12:50|13328.5|13316.5|13330.5|13318.5|13330.8|13318.8|13328.3|13316.3|16
1636470780000|2021-11-09 15:13:00|||||||||1
1636470790000|2021-11-09 15:13:10|13330.8|13318.8|13333.3|13321.3|13333.3|13321.3|13330.8|13318.8|3
1636470800000|2021-11-09 15:13:20|13333.8|13321.8|13334.5|13322.5|13336|13324|13333.5|13321.5|8
1636470820000|2021-11-09 15:13:40|13335.5|13323.5|13334.5|13322.5|13335.5|13323.5|13334.5|13322.5|18
1636470830000|2021-11-09 15:13:50|||||||||4
1636470840000|2021-11-09 15:14:00|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|2
1636470850000|2021-11-09 15:14:10|||||||||1
1636470860000|2021-11-09 15:14:20|||||||||2
1636470870000|2021-11-09 15:14:30|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|2
1636470880000|2021-11-09 15:14:40|||||||||1
1636470890000|2021-11-09 15:14:50|13325.8|13313.8|13317|13305|13325.8|13313.8|13317|13305|15
1636470900000|2021-11-09 15:15:00|13316.8|13304.8|13315.8|13303.8|13316.8|13304.8|13312|13300|20
1636470910000|2021-11-09 15:15:10|13318.3|13306.3|13320.5|13308.5|13320.8|13308.8|13318.3|13306.3|19
1636470920000|2021-11-09 15:15:20|13322.3|13310.3|13320.5|13308.5|13323|13311|13320.5|13308.5|25
1636470930000|2021-11-09 15:15:30|13318.3|13306.3|13318.5|13306.5|13318.5|13306.5|13318.3|13306.3|29
1636470940000|2021-11-09 15:15:40|13319.8|13307.8|13318.5|13306.5|13321|13309|13318.3|13306.3|17
1636470950000|2021-11-09 15:15:50|||||||||4
1636470960000|2021-11-09 15:16:00|13321|13309|13318.5|13306.5|13321|13309|13318.3|13306.3|10
1636470980000|2021-11-09 15:16:20|13320.8|13308.8|13322|13310|13322|13310|13320.8|13308.8|10
1636470990000|2021-11-09 15:16:30|13321|13309|13321|13309|13321|13309|13321|13309|1
1636471000000|2021-11-09 15:16:40|13320|13308|13322.3|13310.3|13322.5|13310.5|13318.8|13306.8|74
1636471010000|2021-11-09 15:16:50|13320|13308|13318.8|13306.8|13320|13308|13318.8|13306.8|4
1636471020000|2021-11-09 15:17:00|13317.5|13305.5|13314|13302|13317.5|13305.5|13314|13302|8
1636471030000|2021-11-09 15:17:10|||||||||2
1636471040000|2021-11-09 15:17:20|13314.8|13302.8|13314|13302|13315|13303|13314|13302|51
1636471050000|2021-11-09 15:17:30|||||||||1
1636471060000|2021-11-09 15:17:40|13315|13303|13315|13303|13315|13303|13315|13303|4
1636471070000|2021-11-09 15:17:50|13314|13302|13314|13302|13314|13302|13314|13302|0
1636471080000|2021-11-09 15:18:00|||||||||1
1636471090000|2021-11-09 15:18:10|||||||||1
1636471100000|2021-11-09 15:18:20|13315|13303|13315|13303|13315|13303|13315|13303|10
1636471110000|2021-11-09 15:18:30|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|16
1636471120000|2021-11-09 15:18:40|13316.3|13304.3|13318.5|13306.5|13318.8|13306.8|13316.3|13304.3|11
1636471130000|2021-11-09 15:18:50|13316.3|13304.3|13315.3|13303.3|13316.3|13304.3|13315.3|13303.3|1
1636471140000|2021-11-09 15:19:00|13315|13303|13315|13303|13315|13303|13315|13303|1
1636471150000|2021-11-09 15:19:10|13314|13302|13313.8|13301.8|13314|13302|13313.8|13301.8|1
1636471160000|2021-11-09 15:19:20|13312.5|13300.5|13309|13297|13312.5|13300.5|13309|13297|25
1636471170000|2021-11-09 15:19:30|13310.3|13298.3|13308.8|13296.8|13310.3|13298.3|13308.8|13296.8|6
1636471180000|2021-11-09 15:19:40|||||||||6
1636471190000|2021-11-09 15:19:50|13309|13297|13309|13297|13309|13297|13308.8|13296.8|24
1636471200000|2021-11-09 15:20:00|||||||||1
1636471210000|2021-11-09 15:20:10|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|6
1636471220000|2021-11-09 15:20:20|13306.3|13294.3|13307.5|13295.5|13307.5|13295.5|13306.3|13294.3|15
1636471240000|2021-11-09 15:20:40|13306.3|13294.3|13306.3|13294.3|13307.5|13295.5|13306.3|13294.3|5
1636471250000|2021-11-09 15:20:50|13308.5|13296.5|13308.5|13296.5|13308.5|13296.5|13308.5|13296.5|28
1636471260000|2021-11-09 15:21:00|13307.5|13295.5|13306|13294|13308.8|13296.8|13306|13294|13
1636471270000|2021-11-09 15:21:10|||||||||1
1636471280000|2021-11-09 15:21:20|||||||||2
1636471300000|2021-11-09 15:21:40|13308.5|13296.5|13309.5|13297.5|13309.8|13297.8|13308.5|13296.5|9
1636471310000|2021-11-09 15:21:50|13308.5|13296.5|13308.5|13296.5|13308.5|13296.5|13308.5|13296.5|1
1636471330000|2021-11-09 15:22:10|13308.6|13296.6|13308.6|13296.6|13309.8|13297.8|13308.6|13296.6|6
1636471340000|2021-11-09 15:22:20|||||||||2
1636471350000|2021-11-09 15:22:30|||||||||3
1636471360000|2021-11-09 15:22:40|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|4
1636471370000|2021-11-09 15:22:50|13311.3|13299.3|13311.1|13299.1|13311.3|13299.3|13310.8|13298.8|10
1636471380000|2021-11-09 15:23:00|13312.3|13300.3|13312.3|13300.3|13312.3|13300.3|13312.1|13300.1|6
1636471390000|2021-11-09 15:23:10|13311.3|13299.3|13312.3|13300.3|13312.3|13300.3|13311.3|13299.3|4
1636471410000|2021-11-09 15:23:30|13311.3|13299.3|13311.1|13299.1|13313.3|13301.3|13311.1|13299.1|4
1636471420000|2021-11-09 15:23:40|13310.8|13298.8|13308.3|13296.3|13310.8|13298.8|13307.3|13295.3|13
1636471430000|2021-11-09 15:23:50|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|3
1636471440000|2021-11-09 15:24:00|13306.1|13294.1|13306.1|13294.1|13307.1|13295.1|13306.1|13294.1|7
1636471450000|2021-11-09 15:24:10|13305.8|13293.8|13304.6|13292.6|13306.1|13294.1|13303.6|13291.6|15
1636471460000|2021-11-09 15:24:20|13303.3|13291.3|13303.1|13291.1|13303.6|13291.6|13303.1|13291.1|33
1636471470000|2021-11-09 15:24:30|||||||||1
1636471480000|2021-11-09 15:24:40|||||||||3
1636471490000|2021-11-09 15:24:50|13304.1|13292.1|13303.1|13291.1|13304.1|13292.1|13303.1|13291.1|3
1636471500000|2021-11-09 15:25:00|13305.3|13293.3|13305.3|13293.3|13305.3|13293.3|13305.3|13293.3|2
1636471510000|2021-11-09 15:25:10|13305.6|13293.6|13307.8|13295.8|13307.8|13295.8|13304.1|13292.1|11
1636471520000|2021-11-09 15:25:20|13306.6|13294.6|13309.1|13297.1|13309.1|13297.1|13306.6|13294.6|11
1636471540000|2021-11-09 15:25:40|13309.3|13297.3|13310.6|13298.6|13310.6|13298.6|13309.3|13297.3|2
1636471550000|2021-11-09 15:25:50|||||||||2
1636471560000|2021-11-09 15:26:00|||||||||2
1636471570000|2021-11-09 15:26:10|13313.1|13301.1|13313.3|13301.3|13314.6|13302.6|13311.8|13299.8|13
1636471580000|2021-11-09 15:26:20|13314.3|13302.3|13315.6|13303.6|13315.6|13303.6|13314.3|13302.3|3
1636471590000|2021-11-09 15:26:30|13314.6|13302.6|13314.6|13302.6|13314.6|13302.6|13314.6|13302.6|7
1636471600000|2021-11-09 15:26:40|13315.6|13303.6|13318.1|13306.1|13318.1|13306.1|13315.6|13303.6|7
1636471610000|2021-11-09 15:26:50|13318.3|13306.3|13319.6|13307.6|13319.6|13307.6|13318.3|13306.3|5
1636471620000|2021-11-09 15:27:00|13320.6|13308.6|13318.3|13306.3|13320.6|13308.6|13318.3|13306.3|14
1636471630000|2021-11-09 15:27:10|||||||||6
1636471640000|2021-11-09 15:27:20|13317.1|13305.1|13315.6|13303.6|13317.1|13305.1|13315.6|13303.6|4
1636471650000|2021-11-09 15:27:30|13317.1|13305.1|13319.6|13307.6|13319.6|13307.6|13317.1|13305.1|14
1636471660000|2021-11-09 15:27:40|13318.3|13306.3|13323.1|13311.1|13323.1|13311.1|13318.3|13306.3|2
1636471670000|2021-11-09 15:27:50|13322.8|13310.8|13322.1|13310.1|13323.1|13311.1|13320.6|13308.6|11
1636471680000|2021-11-09 15:28:00|13321.1|13309.1|13318.6|13306.6|13323.1|13311.1|13318.6|13306.6|18
1636471700000|2021-11-09 15:28:20|13317.6|13305.6|13318.6|13306.6|13318.6|13306.6|13317.6|13305.6|8
1636471710000|2021-11-09 15:28:30|13318.8|13306.8|13317.6|13305.6|13318.8|13306.8|13317.6|13305.6|8
1636471720000|2021-11-09 15:28:40|||||||||2
1636471730000|2021-11-09 15:28:50|13318.6|13306.6|13316.3|13304.3|13318.6|13306.6|13316.3|13304.3|2
1636471740000|2021-11-09 15:29:00|||||||||2
1636471750000|2021-11-09 15:29:10|13317.6|13305.6|13318.6|13306.6|13318.6|13306.6|13317.6|13305.6|6
1636471760000|2021-11-09 15:29:20|13318.8|13306.8|13321.3|13309.3|13321.3|13309.3|13318.6|13306.6|13
1636471770000|2021-11-09 15:29:30|13321.1|13309.1|13322.6|13310.6|13323.6|13311.6|13321.1|13309.1|7
1636471780000|2021-11-09 15:29:40|13321.3|13309.3|13321.1|13309.1|13323.6|13311.6|13321.1|13309.1|2
1636471790000|2021-11-09 15:29:50|13322.3|13310.3|13322.3|13310.3|13322.3|13310.3|13322.3|13310.3|5
1636471800000|2021-11-09 15:30:00|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|4
1636471810000|2021-11-09 15:30:10|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|7
1636471820000|2021-11-09 15:30:20|13322.3|13310.3|13323.6|13311.6|13323.6|13311.6|13322.3|13310.3|5
1636471830000|2021-11-09 15:30:30|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.6|13311.6|13
1636471840000|2021-11-09 15:30:40|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|9
1636471850000|2021-11-09 15:30:50|||||||||5
1636471860000|2021-11-09 15:31:00|13326.3|13314.3|13324.1|13312.1|13326.3|13314.3|13324.1|13312.1|22
1636471870000|2021-11-09 15:31:10|13324.4|13312.4|13324.1|13312.1|13324.4|13312.4|13324.1|13312.1|2
1636471880000|2021-11-09 15:31:20|13321.9|13309.9|13314.1|13302.1|13321.9|13309.9|13314.1|13302.1|18
1636471890000|2021-11-09 15:31:30|||||||||2
1636471900000|2021-11-09 15:31:40|13315.1|13303.1|13314.1|13302.1|13315.1|13303.1|13314.1|13302.1|6
1636471910000|2021-11-09 15:31:50|||||||||2
1636471920000|2021-11-09 15:32:00|||||||||2
1636471930000|2021-11-09 15:32:10|||||||||6
1636471940000|2021-11-09 15:32:20|13313.9|13301.9|13306.6|13294.6|13313.9|13301.9|13306.6|13294.6|16
1636471950000|2021-11-09 15:32:30|13304.4|13292.4|13301.9|13289.9|13304.4|13292.4|13301.9|13289.9|52
1636471960000|2021-11-09 15:32:40|13302.4|13290.4|13297.4|13285.4|13302.4|13290.4|13296.1|13284.1|52
1636471970000|2021-11-09 15:32:50|13298.6|13286.6|13299.6|13287.6|13300.4|13288.4|13298.4|13286.4|39
1636471980000|2021-11-09 15:33:00|13298.6|13286.6|13298.4|13286.4|13298.6|13286.6|13298.4|13286.4|10
1636471990000|2021-11-09 15:33:10|13298.6|13286.6|13298.6|13286.6|13298.6|13286.6|13298.6|13286.6|19
1636472000000|2021-11-09 15:33:20|13293.6|13281.6|13293.9|13281.9|13293.9|13281.9|13291.4|13279.4|26
1636472010000|2021-11-09 15:33:30|13294.1|13282.1|13289.1|13277.1|13294.1|13282.1|13289.1|13277.1|6
1636472020000|2021-11-09 15:33:40|13291.6|13279.6|13290.6|13278.6|13291.6|13279.6|13290.6|13278.6|4
1636472030000|2021-11-09 15:33:50|13289.6|13277.6|13286.6|13274.6|13289.6|13277.6|13286.6|13274.6|27
1636472040000|2021-11-09 15:34:00|13286.4|13274.4|13285.4|13273.4|13286.4|13274.4|13284.1|13272.1|12
1636472050000|2021-11-09 15:34:10|13284.1|13272.1|13283.9|13271.9|13284.1|13272.1|13283.9|13271.9|32
1636472060000|2021-11-09 15:34:20|13285.9|13273.9|13288.1|13276.1|13288.4|13276.4|13285.9|13273.9|30
1636472070000|2021-11-09 15:34:30|||||||||3
1636472080000|2021-11-09 15:34:40|||||||||1
1636472090000|2021-11-09 15:34:50|13289.4|13277.4|13290.6|13278.6|13290.6|13278.6|13289.4|13277.4|5
1636472100000|2021-11-09 15:35:00|13290.9|13278.9|13290.1|13278.1|13294.4|13282.4|13289.9|13277.9|25
1636472110000|2021-11-09 15:35:10|13289.9|13277.9|13290.1|13278.1|13290.1|13278.1|13289.9|13277.9|1
1636472120000|2021-11-09 15:35:20|13291.1|13279.1|13292.6|13280.6|13292.6|13280.6|13291.1|13279.1|1
1636472130000|2021-11-09 15:35:30|13292.9|13280.9|13292.9|13280.9|13293.9|13281.9|13292.9|13280.9|0
1636472140000|2021-11-09 15:35:40|13293.9|13281.9|13294.1|13282.1|13295.1|13283.1|13293.9|13281.9|4
1636472160000|2021-11-09 15:36:00|13292.9|13280.9|13290.4|13278.4|13292.9|13280.9|13290.4|13278.4|16
1636472170000|2021-11-09 15:36:10|13291.6|13279.6|13290.6|13278.6|13291.6|13279.6|13290.6|13278.6|3
1636472180000|2021-11-09 15:36:20|13291.6|13279.6|13294.1|13282.1|13294.1|13282.1|13290.6|13278.6|3
1636472190000|2021-11-09 15:36:30|13294.4|13282.4|13294.1|13282.1|13294.4|13282.4|13294.1|13282.1|3
1636472200000|2021-11-09 15:36:40|13294.4|13282.4|13292.9|13280.9|13294.4|13282.4|13291.9|13279.9|21
1636472210000|2021-11-09 15:36:50|||||||||3
1636472220000|2021-11-09 15:37:00|||||||||1
1636472230000|2021-11-09 15:37:10|13290.4|13278.4|13289.4|13277.4|13290.4|13278.4|13289.4|13277.4|1
1636472240000|2021-11-09 15:37:20|13289.1|13277.1|13290.1|13278.1|13290.1|13278.1|13289.1|13277.1|14
1636472250000|2021-11-09 15:37:30|||||||||1
1636472260000|2021-11-09 15:37:40|13290.7|13278.7|13294.2|13282.2|13295.1|13283.1|13290.7|13278.7|4
1636472270000|2021-11-09 15:37:50|13295.1|13283.1|13296.4|13284.4|13296.4|13284.4|13295.1|13283.1|29
1636472280000|2021-11-09 15:38:00|13296.7|13284.7|13296.7|13284.7|13296.7|13284.7|13296.7|13284.7|3
1636472290000|2021-11-09 15:38:10|13293.9|13281.9|13293.9|13281.9|13293.9|13281.9|13293.9|13281.9|2
1636472300000|2021-11-09 15:38:20|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|3
1636472320000|2021-11-09 15:38:40|13293.2|13281.2|13296.7|13284.7|13296.7|13284.7|13293.2|13281.2|2
1636472330000|2021-11-09 15:38:50|13295.7|13283.7|13295.7|13283.7|13295.7|13283.7|13295.7|13283.7|4
1636472350000|2021-11-09 15:39:10|||||||||1
1636472360000|2021-11-09 15:39:20|13296.9|13284.9|13294.4|13282.4|13296.9|13284.9|13294.4|13282.4|10
1636472370000|2021-11-09 15:39:30|13292.2|13280.2|13291.2|13279.2|13293.4|13281.4|13290.9|13278.9|46
1636472380000|2021-11-09 15:39:40|||||||||1
1636472390000|2021-11-09 15:39:50|||||||||1
1636472400000|2021-11-09 15:40:00|13290.2|13278.2|13289.7|13277.7|13290.2|13278.2|13288.7|13276.7|4
1636472410000|2021-11-09 15:40:10|13289.9|13277.9|13289.9|13277.9|13289.9|13277.9|13289.9|13277.9|5
1636472440000|2021-11-09 15:40:40|||||||||2
1636472450000|2021-11-09 15:40:50|13292.4|13280.4|13291.2|13279.2|13292.4|13280.4|13291.2|13279.2|26
1636472460000|2021-11-09 15:41:00|13285.2|13273.2|13285.7|13273.7|13286.7|13274.7|13285.2|13273.2|51
1636472470000|2021-11-09 15:41:10|13286.7|13274.7|13286.4|13274.4|13286.7|13274.7|13286.4|13274.4|36
1636472480000|2021-11-09 15:41:20|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|11
1636472490000|2021-11-09 15:41:30|13285.2|13273.2|13287.4|13275.4|13287.4|13275.4|13284.9|13272.9|13
1636472500000|2021-11-09 15:41:40|13288.4|13276.4|13287.4|13275.4|13288.4|13276.4|13287.4|13275.4|17
1636472510000|2021-11-09 15:41:50|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|1
1636472520000|2021-11-09 15:42:00|13287.4|13275.4|13287.4|13275.4|13287.4|13275.4|13287.4|13275.4|0
1636472530000|2021-11-09 15:42:10|||||||||1
1636472540000|2021-11-09 15:42:20|13287.2|13275.2|13284.7|13272.7|13287.2|13275.2|13284.4|13272.4|6
1636472560000|2021-11-09 15:42:40|13284.4|13272.4|13283.4|13271.4|13284.7|13272.7|13283.4|13271.4|2
1636472570000|2021-11-09 15:42:50|13282.2|13270.2|13284.7|13272.7|13284.7|13272.7|13282.2|13270.2|5
1636472580000|2021-11-09 15:43:00|13283.7|13271.7|13285.9|13273.9|13285.9|13273.9|13283.7|13271.7|6
1636472590000|2021-11-09 15:43:10|||||||||1
1636472600000|2021-11-09 15:43:20|||||||||2
1636472610000|2021-11-09 15:43:30|||||||||2
1636472620000|2021-11-09 15:43:40|13282.7|13270.7|13282.7|13270.7|13282.7|13270.7|13282.7|13270.7|21
1636472630000|2021-11-09 15:43:50|||||||||1
1636472640000|2021-11-09 15:44:00|||||||||2
1636472650000|2021-11-09 15:44:10|||||||||1
1636472660000|2021-11-09 15:44:20|13281.4|13269.4|13281.7|13269.7|13282.9|13270.9|13281.4|13269.4|38
1636472670000|2021-11-09 15:44:30|13282.9|13270.9|13289.9|13277.9|13289.9|13277.9|13282.9|13270.9|7
1636472680000|2021-11-09 15:44:40|13288.9|13276.9|13290.2|13278.2|13290.2|13278.2|13288.9|13276.9|2
1636472690000|2021-11-09 15:44:50|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|11
1636472700000|2021-11-09 15:45:00|13290.7|13278.7|13292.9|13280.9|13292.9|13280.9|13290.7|13278.7|10
1636472710000|2021-11-09 15:45:10|13293.2|13281.2|13292.9|13280.9|13293.2|13281.2|13292.9|13280.9|2
1636472720000|2021-11-09 15:45:20|13293|13281|13293|13281|13293|13281|13293|13281|1
1636472730000|2021-11-09 15:45:30|||||||||2
1636472740000|2021-11-09 15:45:40|13290.2|13278.2|13287.7|13275.7|13290.2|13278.2|13287.7|13275.7|5
1636472750000|2021-11-09 15:45:50|13289|13277|13289|13277|13289|13277|13289|13277|5
1636472760000|2021-11-09 15:46:00|||||||||2
1636472780000|2021-11-09 15:46:20|13286.5|13274.5|13284.2|13272.2|13286.5|13274.5|13282.7|13270.7|20
1636472790000|2021-11-09 15:46:30|13285.2|13273.2|13284.2|13272.2|13285.2|13273.2|13284.2|13272.2|4
1636472800000|2021-11-09 15:46:40|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|14
1636472810000|2021-11-09 15:46:50|13284.2|13272.2|13283|13271|13284.2|13272.2|13283|13271|8
1636472820000|2021-11-09 15:47:00|||||||||6
1636472830000|2021-11-09 15:47:10|13282.7|13270.7|13282.7|13270.7|13283|13271|13281.7|13269.7|6
1636472840000|2021-11-09 15:47:20|13283|13271|13281.7|13269.7|13285.2|13273.2|13281.5|13269.5|27
1636472850000|2021-11-09 15:47:30|13283|13271|13283|13271|13283|13271|13283|13271|3
1636472860000|2021-11-09 15:47:40|13283.2|13271.2|13283.2|13271.2|13283.2|13271.2|13283.2|13271.2|16
1636472870000|2021-11-09 15:47:50|||||||||1
1636472890000|2021-11-09 15:48:10|||||||||2
1636472900000|2021-11-09 15:48:20|||||||||2
1636472920000|2021-11-09 15:48:40|||||||||1
1636472930000|2021-11-09 15:48:50|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|6
1636472940000|2021-11-09 15:49:00|13283.2|13271.2|13283.2|13271.2|13283.2|13271.2|13283.2|13271.2|0
1636472950000|2021-11-09 15:49:10|||||||||5
1636472960000|2021-11-09 15:49:20|13282.2|13270.2|13283.2|13271.2|13283.2|13271.2|13282.2|13270.2|5
1636472970000|2021-11-09 15:49:30|||||||||3
1636472980000|2021-11-09 15:49:40|||||||||2
1636472990000|2021-11-09 15:49:50|||||||||1
1636473000000|2021-11-09 15:50:00|13281.2|13269.2|13282.2|13270.2|13282.2|13270.2|13281.2|13269.2|15
1636473010000|2021-11-09 15:50:10|13283.5|13271.5|13289.5|13277.5|13289.5|13277.5|13283.5|13271.5|11
1636473020000|2021-11-09 15:50:20|13287.2|13275.2|13287|13275|13287.2|13275.2|13287|13275|9
1636473030000|2021-11-09 15:50:30|13286|13274|13286.5|13274.5|13286.5|13274.5|13286|13274|61
1636473040000|2021-11-09 15:50:40|13285.7|13273.7|13284.5|13272.5|13285.7|13273.7|13284|13272|107
1636473050000|2021-11-09 15:50:50|13284.7|13272.7|13288.2|13276.2|13288.2|13276.2|13284.7|13272.7|39
1636473060000|2021-11-09 15:51:00|13287.2|13275.2|13290.2|13278.2|13290.5|13278.5|13287.2|13275.2|46
1636473070000|2021-11-09 15:51:10|13289|13277|13290.2|13278.2|13290.2|13278.2|13289|13277|1
1636473080000|2021-11-09 15:51:20|13286.2|13274.2|13285|13273|13286.2|13274.2|13285|13273|16
1636473090000|2021-11-09 15:51:30|13286.5|13274.5|13286.7|13274.7|13287|13275|13286.5|13274.5|16
1636473100000|2021-11-09 15:51:40|13286.5|13274.5|13286.7|13274.7|13286.7|13274.7|13286.5|13274.5|17
1636473110000|2021-11-09 15:51:50|||||||||4
1636473120000|2021-11-09 15:52:00|||||||||2
1636473130000|2021-11-09 15:52:10|13286.5|13274.5|13285.5|13273.5|13286.5|13274.5|13285.5|13273.5|1
1636473140000|2021-11-09 15:52:20|13286.5|13274.5|13285.5|13273.5|13286.5|13274.5|13285.5|13273.5|2
1636473150000|2021-11-09 15:52:30|13286.7|13274.7|13286.7|13274.7|13286.7|13274.7|13286.7|13274.7|1
1636473160000|2021-11-09 15:52:40|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|2
1636473170000|2021-11-09 15:52:50|13284.8|13272.8|13285.5|13273.5|13285.5|13273.5|13284.5|13272.5|8
1636473190000|2021-11-09 15:53:10|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|1
1636473200000|2021-11-09 15:53:20|13285.5|13273.5|13285.8|13273.8|13285.8|13273.8|13285.5|13273.5|0
1636473210000|2021-11-09 15:53:30|13286.8|13274.8|13286.8|13274.8|13286.8|13274.8|13286.8|13274.8|1
1636473220000|2021-11-09 15:53:40|13287|13275|13286.8|13274.8|13287|13275|13286.8|13274.8|8
1636473230000|2021-11-09 15:53:50|||||||||3
1636473240000|2021-11-09 15:54:00|13286.5|13274.5|13287.8|13275.8|13288.8|13276.8|13286.5|13274.5|16
1636473250000|2021-11-09 15:54:10|13287.5|13275.5|13287.5|13275.5|13287.5|13275.5|13287.5|13275.5|9
1636473260000|2021-11-09 15:54:20|||||||||10
1636473270000|2021-11-09 15:54:30|13287.3|13275.3|13281.3|13269.3|13287.3|13275.3|13281|13269|6
1636473280000|2021-11-09 15:54:40|13281|13269|13281.3|13269.3|13281.3|13269.3|13281|13269|0
1636473290000|2021-11-09 15:54:50|13282.5|13270.5|13282.3|13270.3|13282.5|13270.5|13282.3|13270.3|16
1636473300000|2021-11-09 15:55:00|13283.3|13271.3|13284.3|13272.3|13285.2|13273.2|13283.3|13271.3|32
1636473310000|2021-11-09 15:55:10|13283.3|13271.3|13283.3|13271.3|13283.3|13271.3|13283.3|13271.3|1
1636473320000|2021-11-09 15:55:20|13284.3|13272.3|13280.8|13268.8|13284.3|13272.3|13280.8|13268.8|2
1636473340000|2021-11-09 15:55:40|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|0
1636473350000|2021-11-09 15:55:50|13280.3|13268.3|13280|13268|13280.3|13268.3|13278|13266|58
1636473360000|2021-11-09 15:56:00|13279.5|13267.5|13279|13267|13279.5|13267.5|13278.8|13266.8|6
1636473400000|2021-11-09 15:56:40|13278|13266|13278.3|13266.3|13278.3|13266.3|13278|13266|18
1636473410000|2021-11-09 15:56:50|||||||||2
1636473420000|2021-11-09 15:57:00|13278.5|13266.5|13278.3|13266.3|13278.5|13266.5|13278.3|13266.3|0
1636473430000|2021-11-09 15:57:10|13278.5|13266.5|13278.5|13266.5|13278.5|13266.5|13278.5|13266.5|11
1636473440000|2021-11-09 15:57:20|13278.3|13266.3|13277.5|13265.5|13278.5|13266.5|13277.3|13265.3|6
1636473450000|2021-11-09 15:57:30|13278.3|13266.3|13277.3|13265.3|13278.3|13266.3|13277.3|13265.3|28
1636473460000|2021-11-09 15:57:40|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|26
1636473470000|2021-11-09 15:57:50|13279.5|13267.5|13278.3|13266.3|13279.5|13267.5|13278.3|13266.3|4
1636473480000|2021-11-09 15:58:00|13280.3|13268.3|13282|13270|13282|13270|13280.3|13268.3|25
1636473490000|2021-11-09 15:58:10|13283.3|13271.3|13284.5|13272.5|13284.5|13272.5|13283.3|13271.3|18
1636473500000|2021-11-09 15:58:20|13285.8|13273.8|13284.5|13272.5|13285.8|13273.8|13284.5|13272.5|1
1636473510000|2021-11-09 15:58:30|13285.5|13273.5|13283.5|13271.5|13285.5|13273.5|13283.5|13271.5|24
1636473520000|2021-11-09 15:58:40|13283.3|13271.3|13279.5|13267.5|13283.3|13271.3|13279.5|13267.5|11
1636473530000|2021-11-09 15:58:50|13280.5|13268.5|13279.5|13267.5|13280.5|13268.5|13279.5|13267.5|2
1636473540000|2021-11-09 15:59:00|13278.5|13266.5|13275|13263|13278.5|13266.5|13275|13263|44
1636473550000|2021-11-09 15:59:10|13276|13264|13276|13264|13276|13264|13276|13264|5
1636473560000|2021-11-09 15:59:20|13276.3|13264.3|13278.3|13266.3|13278.5|13266.5|13276.3|13264.3|9
1636473570000|2021-11-09 15:59:30|13277.3|13265.3|13277.3|13265.3|13277.3|13265.3|13277.3|13265.3|14
1636473580000|2021-11-09 15:59:40|13276.3|13264.3|13278.3|13266.3|13278.3|13266.3|13276.3|13264.3|23
1636473590000|2021-11-09 15:59:50|13278|13266|13280.3|13268.3|13280.3|13268.3|13278|13266|3
1636473600000|2021-11-09 16:00:00|13282.8|13270.8|13284|13272|13285.3|13273.3|13282.8|13270.8|30
1636473610000|2021-11-09 16:00:10|13284.3|13272.3|13284.3|13272.3|13284.3|13272.3|13284.3|13272.3|0
1636473620000|2021-11-09 16:00:20|13285.3|13273.3|13286.8|13274.8|13286.8|13274.8|13285.3|13273.3|1
1636473630000|2021-11-09 16:00:30|13287.8|13275.8|13289|13277|13289|13277|13286.8|13274.8|5
1636473640000|2021-11-09 16:00:40|13289.3|13277.3|13288.3|13276.3|13289.3|13277.3|13288|13276|15
1636473650000|2021-11-09 16:00:50|13290.3|13278.3|13290.5|13278.5|13291.5|13279.5|13288|13276|17
1636473660000|2021-11-09 16:01:00|13289.3|13277.3|13290.5|13278.5|13290.5|13278.5|13289.3|13277.3|1
1636473670000|2021-11-09 16:01:10|||||||||2
1636473680000|2021-11-09 16:01:20|13291|13279|13294.3|13282.3|13294.3|13282.3|13291|13279|4
1636473700000|2021-11-09 16:01:40|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|5
1636473710000|2021-11-09 16:01:50|||||||||2
1636473720000|2021-11-09 16:02:00|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|2
1636473730000|2021-11-09 16:02:10|13286|13274|13286|13274|13286|13274|13286|13274|10
1636473740000|2021-11-09 16:02:20|13285|13273|13286|13274|13286|13274|13283.5|13271.5|12
1636473750000|2021-11-09 16:02:30|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|3
1636473760000|2021-11-09 16:02:40|13287.3|13275.3|13283.8|13271.8|13287.3|13275.3|13283.8|13271.8|4
1636473770000|2021-11-09 16:02:50|13283.5|13271.5|13283.8|13271.8|13283.8|13271.8|13283.5|13271.5|9
1636473780000|2021-11-09 16:03:00|13283.5|13271.5|13283.8|13271.8|13283.8|13271.8|13283.5|13271.5|1
1636473790000|2021-11-09 16:03:10|||||||||2
1636473800000|2021-11-09 16:03:20|13282.6|13270.6|13283.8|13271.8|13283.8|13271.8|13282.6|13270.6|2
1636473810000|2021-11-09 16:03:30|13288.6|13276.6|13288.3|13276.3|13288.6|13276.6|13288.3|13276.3|29
1636473820000|2021-11-09 16:03:40|13289.3|13277.3|13289.3|13277.3|13289.3|13277.3|13288.3|13276.3|13
1636473830000|2021-11-09 16:03:50|||||||||15
1636473840000|2021-11-09 16:04:00|13290.3|13278.3|13292.8|13280.8|13292.8|13280.8|13290.3|13278.3|5
1636473850000|2021-11-09 16:04:10|13294|13282|13294|13282|13294|13282|13294|13282|0
1636473860000|2021-11-09 16:04:20|13294.3|13282.3|13295.8|13283.8|13295.8|13283.8|13294.3|13282.3|16
1636473870000|2021-11-09 16:04:30|13296.8|13284.8|13297.8|13285.8|13297.8|13285.8|13295.6|13283.6|39
1636473880000|2021-11-09 16:04:40|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|3
1636473890000|2021-11-09 16:04:50|13300.1|13288.1|13300.3|13288.3|13300.3|13288.3|13298.8|13286.8|4
1636473900000|2021-11-09 16:05:00|13299.1|13287.1|13300.3|13288.3|13300.3|13288.3|13299.1|13287.1|4
1636473910000|2021-11-09 16:05:10|13297.6|13285.6|13295.3|13283.3|13297.6|13285.6|13295.3|13283.3|8
1636473920000|2021-11-09 16:05:20|||||||||1
1636473930000|2021-11-09 16:05:30|13295.1|13283.1|13296.3|13284.3|13296.3|13284.3|13295.1|13283.1|33
1636473940000|2021-11-09 16:05:40|13297.3|13285.3|13297.6|13285.6|13297.6|13285.6|13297.3|13285.3|19
1636473960000|2021-11-09 16:06:00|13296.3|13284.3|13295.3|13283.3|13296.3|13284.3|13295.1|13283.1|38
1636473970000|2021-11-09 16:06:10|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|3
1636473980000|2021-11-09 16:06:20|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|0
1636473990000|2021-11-09 16:06:30|||||||||1
1636474000000|2021-11-09 16:06:40|13295.6|13283.6|13295.3|13283.3|13296.6|13284.6|13295.3|13283.3|30
1636474010000|2021-11-09 16:06:50|||||||||2
1636474020000|2021-11-09 16:07:00|13295.1|13283.1|13295.3|13283.3|13295.3|13283.3|13295.1|13283.1|14
1636474030000|2021-11-09 16:07:10|||||||||1
1636474040000|2021-11-09 16:07:20|13296.6|13284.6|13300.3|13288.3|13300.3|13288.3|13295.6|13283.6|17
1636474050000|2021-11-09 16:07:30|13300.1|13288.1|13300.1|13288.1|13300.3|13288.3|13300.1|13288.1|9
1636474060000|2021-11-09 16:07:40|||||||||1
1636474070000|2021-11-09 16:07:50|||||||||3
1636474080000|2021-11-09 16:08:00|||||||||1
1636474100000|2021-11-09 16:08:20|||||||||5
1636474110000|2021-11-09 16:08:30|||||||||7
1636474120000|2021-11-09 16:08:40|||||||||8
1636474140000|2021-11-09 16:09:00|||||||||15
1636474150000|2021-11-09 16:09:10|13300.3|13288.3|13302.3|13290.3|13302.3|13290.3|13300.3|13288.3|7
1636474160000|2021-11-09 16:09:20|13303.3|13291.3|13302.3|13290.3|13303.3|13291.3|13302.1|13290.1|18
1636474170000|2021-11-09 16:09:30|13303.3|13291.3|13304.6|13292.6|13304.6|13292.6|13303.3|13291.3|1
1636474180000|2021-11-09 16:09:40|||||||||1
1636474190000|2021-11-09 16:09:50|||||||||2
1636474200000|2021-11-09 16:10:00|13304.3|13292.3|13304.6|13292.6|13304.6|13292.6|13303.3|13291.3|2
1636474210000|2021-11-09 16:10:10|13303.6|13291.6|13307.1|13295.1|13307.1|13295.1|13303.6|13291.6|27
1636474220000|2021-11-09 16:10:20|13305.1|13293.1|13305.8|13293.8|13307.6|13295.6|13302.8|13290.8|80
1636474230000|2021-11-09 16:10:30|13304.8|13292.8|13303.6|13291.6|13304.8|13292.8|13303.6|13291.6|1
1636474240000|2021-11-09 16:10:40|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|13303.6|13291.6|17
1636474250000|2021-11-09 16:10:50|13304.8|13292.8|13307.1|13295.1|13307.1|13295.1|13304.8|13292.8|7
1636474260000|2021-11-09 16:11:00|13305.8|13293.8|13305.8|13293.8|13305.8|13293.8|13305.8|13293.8|1
1636474270000|2021-11-09 16:11:10|||||||||1
1636474280000|2021-11-09 16:11:20|13307.1|13295.1|13311.8|13299.8|13311.8|13299.8|13307.1|13295.1|11
1636474290000|2021-11-09 16:11:30|13312.1|13300.1|13310.8|13298.8|13312.1|13300.1|13310.8|13298.8|3
1636474300000|2021-11-09 16:11:40|13309.8|13297.8|13309.6|13297.6|13309.8|13297.8|13309.6|13297.6|28
1636474320000|2021-11-09 16:12:00|13307.3|13295.3|13304.8|13292.8|13307.3|13295.3|13304.8|13292.8|5
1636474330000|2021-11-09 16:12:10|13304.6|13292.6|13307.1|13295.1|13307.1|13295.1|13304.6|13292.6|6
1636474340000|2021-11-09 16:12:20|13305.8|13293.8|13305.8|13293.8|13305.8|13293.8|13305.8|13293.8|20
1636474350000|2021-11-09 16:12:30|13306.1|13294.1|13310.6|13298.6|13310.6|13298.6|13306.1|13294.1|12
1636474360000|2021-11-09 16:12:40|13310.8|13298.8|13311.8|13299.8|13311.8|13299.8|13310.8|13298.8|21
1636474380000|2021-11-09 16:13:00|||||||||1
1636474390000|2021-11-09 16:13:10|||||||||1
1636474400000|2021-11-09 16:13:20|13312.3|13300.3|13316.3|13304.3|13316.3|13304.3|13312.3|13300.3|8
1636474410000|2021-11-09 16:13:30|13315.1|13303.1|13314.8|13302.8|13315.1|13303.1|13313.8|13301.8|9
1636474420000|2021-11-09 16:13:40|13315.1|13303.1|13312.6|13300.6|13315.1|13303.1|13312.6|13300.6|14
1636474430000|2021-11-09 16:13:50|13312.8|13300.8|13313.8|13301.8|13313.8|13301.8|13312.3|13300.3|5
1636474440000|2021-11-09 16:14:00|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|2
1636474450000|2021-11-09 16:14:10|13311.6|13299.6|13311.3|13299.3|13311.6|13299.6|13310.1|13298.1|7
1636474460000|2021-11-09 16:14:20|||||||||2
1636474470000|2021-11-09 16:14:30|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|10
1636474480000|2021-11-09 16:14:40|||||||||2
1636474490000|2021-11-09 16:14:50|13314.8|13302.8|13313.6|13301.6|13314.8|13302.8|13312.6|13300.6|9
1636474500000|2021-11-09 16:15:00|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|4
1636474510000|2021-11-09 16:15:10|13313.8|13301.8|13316.3|13304.3|13316.6|13304.6|13313.8|13301.8|6
1636474530000|2021-11-09 16:15:30|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|14
1636474540000|2021-11-09 16:15:40|13318.6|13306.6|13318.6|13306.6|13318.6|13306.6|13318.6|13306.6|9
1636474560000|2021-11-09 16:16:00|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|2
1636474570000|2021-11-09 16:16:10|13318.6|13306.6|13317.6|13305.6|13318.6|13306.6|13317.6|13305.6|3
1636474580000|2021-11-09 16:16:20|||||||||11
1636474590000|2021-11-09 16:16:30|13317.3|13305.3|13317.3|13305.3|13317.6|13305.6|13317.3|13305.3|2
1636474600000|2021-11-09 16:16:40|13317.6|13305.6|13317.3|13305.3|13317.6|13305.6|13317.3|13305.3|77
1636474610000|2021-11-09 16:16:50|||||||||13
1636474620000|2021-11-09 16:17:00|13317.1|13305.1|13314.8|13302.8|13317.1|13305.1|13314.6|13302.6|18
1636474630000|2021-11-09 16:17:10|13315.8|13303.8|13313.6|13301.6|13315.8|13303.8|13313.6|13301.6|26
1636474640000|2021-11-09 16:17:20|||||||||1
1636474650000|2021-11-09 16:17:30|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|7
1636474660000|2021-11-09 16:17:40|13313.6|13301.6|13312.3|13300.3|13313.6|13301.6|13312.3|13300.3|4
1636474670000|2021-11-09 16:17:50|13312.1|13300.1|13312.3|13300.3|13312.3|13300.3|13312.1|13300.1|4
1636474680000|2021-11-09 16:18:00|13312.1|13300.1|13312.3|13300.3|13312.3|13300.3|13312.1|13300.1|1
1636474690000|2021-11-09 16:18:10|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|2
1636474700000|2021-11-09 16:18:20|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|3
1636474720000|2021-11-09 16:18:40|13309.8|13297.8|13309.9|13297.9|13309.9|13297.9|13309.8|13297.8|2
1636474730000|2021-11-09 16:18:50|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|3
1636474740000|2021-11-09 16:19:00|||||||||1
1636474750000|2021-11-09 16:19:10|||||||||3
1636474760000|2021-11-09 16:19:20|||||||||3
1636474770000|2021-11-09 16:19:30|13307.1|13295.1|13304.9|13292.9|13307.1|13295.1|13304.9|13292.9|3
1636474780000|2021-11-09 16:19:40|||||||||4
1636474790000|2021-11-09 16:19:50|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|3
1636474800000|2021-11-09 16:20:00|13304.9|13292.9|13308.1|13296.1|13308.4|13296.4|13304.6|13292.6|11
1636474810000|2021-11-09 16:20:10|13307.9|13295.9|13304.6|13292.6|13307.9|13295.9|13304.6|13292.6|4
1636474820000|2021-11-09 16:20:20|||||||||1
1636474830000|2021-11-09 16:20:30|13304.4|13292.4|13304.4|13292.4|13304.4|13292.4|13304.4|13292.4|4
1636474840000|2021-11-09 16:20:40|13304.1|13292.1|13302.1|13290.1|13304.1|13292.1|13301.9|13289.9|12
1636474850000|2021-11-09 16:20:50|13301.9|13289.9|13302.1|13290.1|13302.1|13290.1|13301.9|13289.9|1
1636474860000|2021-11-09 16:21:00|13303.1|13291.1|13304.1|13292.1|13304.1|13292.1|13303.1|13291.1|3
1636474880000|2021-11-09 16:21:20|13301.9|13289.9|13302.1|13290.1|13302.1|13290.1|13301.9|13289.9|4
1636474890000|2021-11-09 16:21:30|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|3
1636474900000|2021-11-09 16:21:40|13302.1|13290.1|13303.1|13291.1|13303.1|13291.1|13302.1|13290.1|5
1636474910000|2021-11-09 16:21:50|13304.4|13292.4|13302.1|13290.1|13304.4|13292.4|13302.1|13290.1|4
1636474920000|2021-11-09 16:22:00|13303.4|13291.4|13302.1|13290.1|13304.4|13292.4|13302.1|13290.1|3
1636474940000|2021-11-09 16:22:20|13303.4|13291.4|13304.4|13292.4|13304.6|13292.6|13303.4|13291.4|14
1636474950000|2021-11-09 16:22:30|||||||||1
1636474960000|2021-11-09 16:22:40|||||||||2
1636474970000|2021-11-09 16:22:50|||||||||1
1636474980000|2021-11-09 16:23:00|||||||||1
1636474990000|2021-11-09 16:23:10|13304.1|13292.1|13302.1|13290.1|13304.1|13292.1|13302.1|13290.1|2
1636475000000|2021-11-09 16:23:20|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|2
1636475010000|2021-11-09 16:23:30|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13301.9|13289.9|1
1636475020000|2021-11-09 16:23:40|13304.1|13292.1|13303.4|13291.4|13304.1|13292.1|13302.1|13290.1|14
1636475030000|2021-11-09 16:23:50|||||||||2
1636475040000|2021-11-09 16:24:00|13302.4|13290.4|13303.4|13291.4|13303.4|13291.4|13302.4|13290.4|2
1636475050000|2021-11-09 16:24:10|13304.6|13292.6|13308.1|13296.1|13308.1|13296.1|13304.6|13292.6|17
1636475060000|2021-11-09 16:24:20|13309.4|13297.4|13309.4|13297.4|13309.6|13297.6|13309.4|13297.4|1
1636475070000|2021-11-09 16:24:30|13310.6|13298.6|13309.4|13297.4|13311.9|13299.9|13309.4|13297.4|2
1636475080000|2021-11-09 16:24:40|13309.6|13297.6|13310.4|13298.4|13310.4|13298.4|13309.6|13297.6|16
1636475090000|2021-11-09 16:24:50|13311.4|13299.4|13312.9|13300.9|13312.9|13300.9|13311.4|13299.4|3
1636475100000|2021-11-09 16:25:00|13311.4|13299.4|13309.9|13297.9|13311.4|13299.4|13309.9|13297.9|3
1636475110000|2021-11-09 16:25:10|13308.9|13296.9|13310.1|13298.1|13310.1|13298.1|13308.9|13296.9|1
1636475120000|2021-11-09 16:25:20|||||||||1
1636475140000|2021-11-09 16:25:40|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|13307.9|13295.9|4
1636475160000|2021-11-09 16:26:00|13309.1|13297.1|13311.6|13299.6|13311.6|13299.6|13309.1|13297.1|4
1636475180000|2021-11-09 16:26:20|13310.4|13298.4|13310.4|13298.4|13310.4|13298.4|13310.4|13298.4|5
1636475190000|2021-11-09 16:26:30|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|3
1636475200000|2021-11-09 16:26:40|13311.6|13299.6|13312.4|13300.4|13312.4|13300.4|13311.6|13299.6|3
1636475210000|2021-11-09 16:26:50|||||||||1
1636475220000|2021-11-09 16:27:00|13312.6|13300.6|13311.4|13299.4|13312.6|13300.6|13310.4|13298.4|11
1636475230000|2021-11-09 16:27:10|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|12
1636475240000|2021-11-09 16:27:20|||||||||2
1636475260000|2021-11-09 16:27:40|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|10
1636475270000|2021-11-09 16:27:50|||||||||1
1636475280000|2021-11-09 16:28:00|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|13
1636475300000|2021-11-09 16:28:20|||||||||3
1636475310000|2021-11-09 16:28:30|||||||||2
1636475320000|2021-11-09 16:28:40|13313.4|13301.4|13312.4|13300.4|13313.4|13301.4|13312.4|13300.4|81
1636475330000|2021-11-09 16:28:50|13312.1|13300.1|13312.4|13300.4|13312.4|13300.4|13310.9|13298.9|33
1636475340000|2021-11-09 16:29:00|13313.4|13301.4|13313.4|13301.4|13313.6|13301.6|13313.4|13301.4|5
1636475350000|2021-11-09 16:29:10|13313.1|13301.1|13314.4|13302.4|13314.4|13302.4|13313.1|13301.1|6
1636475360000|2021-11-09 16:29:20|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|13314.4|13302.4|2
1636475370000|2021-11-09 16:29:30|13315.6|13303.6|13316.1|13304.1|13316.1|13304.1|13315.6|13303.6|16
1636475380000|2021-11-09 16:29:40|13313.9|13301.9|13315.9|13303.9|13316.1|13304.1|13313.9|13301.9|11
1636475390000|2021-11-09 16:29:50|13316.1|13304.1|13315.9|13303.9|13316.1|13304.1|13315.9|13303.9|4
1636475400000|2021-11-09 16:30:00|13316.1|13304.1|13318.1|13306.1|13318.4|13306.4|13315.9|13303.9|16
1636475410000|2021-11-09 16:30:10|13317.1|13305.1|13317.1|13305.1|13317.1|13305.1|13317.1|13305.1|4
1636475420000|2021-11-09 16:30:20|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|2
1636475430000|2021-11-09 16:30:30|13318.1|13306.1|13315.6|13303.6|13318.1|13306.1|13315.6|13303.6|5
1636475440000|2021-11-09 16:30:40|13315.4|13303.4|13316.4|13304.4|13316.4|13304.4|13315.4|13303.4|6
1636475450000|2021-11-09 16:30:50|13317.6|13305.6|13317.9|13305.9|13317.9|13305.9|13317.6|13305.6|45
1636475460000|2021-11-09 16:31:00|||||||||5
1636475470000|2021-11-09 16:31:10|13316.9|13304.9|13317.9|13305.9|13317.9|13305.9|13316.9|13304.9|2
1636475480000|2021-11-09 16:31:20|||||||||1
1636475490000|2021-11-09 16:31:30|||||||||1
1636475500000|2021-11-09 16:31:40|13316.6|13304.6|13318.2|13306.2|13318.2|13306.2|13316.6|13304.6|18
1636475510000|2021-11-09 16:31:50|13316.6|13304.6|13315.9|13303.9|13316.6|13304.6|13315.9|13303.9|5
1636475520000|2021-11-09 16:32:00|||||||||2
1636475530000|2021-11-09 16:32:10|13315.7|13303.7|13314.4|13302.4|13315.7|13303.7|13314.4|13302.4|12
1636475540000|2021-11-09 16:32:20|13313.4|13301.4|13310.9|13298.9|13313.4|13301.4|13309.7|13297.7|7
1636475550000|2021-11-09 16:32:30|||||||||2
1636475570000|2021-11-09 16:32:50|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|2
1636475580000|2021-11-09 16:33:00|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|14
1636475590000|2021-11-09 16:33:10|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|2
1636475600000|2021-11-09 16:33:20|||||||||12
1636475610000|2021-11-09 16:33:30|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|2
1636475620000|2021-11-09 16:33:40|||||||||3
1636475630000|2021-11-09 16:33:50|||||||||4
1636475640000|2021-11-09 16:34:00|||||||||1
1636475650000|2021-11-09 16:34:10|13307.7|13295.7|13313.7|13301.7|13313.7|13301.7|13307.7|13295.7|10
1636475690000|2021-11-09 16:34:50|||||||||2
1636475700000|2021-11-09 16:35:00|13313.9|13301.9|13311.9|13299.9|13313.9|13301.9|13311.9|13299.9|37
1636475710000|2021-11-09 16:35:10|||||||||1
1636475720000|2021-11-09 16:35:20|13314.2|13302.2|13311.7|13299.7|13314.2|13302.2|13311.7|13299.7|10
1636475730000|2021-11-09 16:35:30|13309.4|13297.4|13309.2|13297.2|13309.4|13297.4|13309.2|13297.2|6
1636475740000|2021-11-09 16:35:40|||||||||1
1636475760000|2021-11-09 16:36:00|||||||||2
1636475770000|2021-11-09 16:36:10|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|2
1636475780000|2021-11-09 16:36:20|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|11
1636475800000|2021-11-09 16:36:40|13313.4|13301.4|13314.2|13302.2|13314.2|13302.2|13313.4|13301.4|1
1636475810000|2021-11-09 16:36:50|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|3
1636475820000|2021-11-09 16:37:00|13317.7|13305.7|13316.9|13304.9|13319.2|13307.2|13316.9|13304.9|25
1636475830000|2021-11-09 16:37:10|||||||||2
1636475840000|2021-11-09 16:37:20|||||||||1
1636475850000|2021-11-09 16:37:30|13317.2|13305.2|13316.9|13304.9|13317.2|13305.2|13315.9|13303.9|2
1636475860000|2021-11-09 16:37:40|||||||||2
1636475870000|2021-11-09 16:37:50|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|1
1636475880000|2021-11-09 16:38:00|13314.9|13302.9|13314.7|13302.7|13314.9|13302.9|13314.4|13302.4|5
1636475890000|2021-11-09 16:38:10|13314.4|13302.4|13311.9|13299.9|13314.4|13302.4|13310.7|13298.7|28
1636475900000|2021-11-09 16:38:20|13310.9|13298.9|13310.9|13298.9|13311.9|13299.9|13310.9|13298.9|5
1636475910000|2021-11-09 16:38:30|13310.7|13298.7|13309.7|13297.7|13311|13299|13309.7|13297.7|7
1636475920000|2021-11-09 16:38:40|13308.5|13296.5|13309.7|13297.7|13309.7|13297.7|13307.2|13295.2|7
1636475940000|2021-11-09 16:39:00|13310.7|13298.7|13311|13299|13312|13300|13310.7|13298.7|2
1636475950000|2021-11-09 16:39:10|||||||||2
1636475960000|2021-11-09 16:39:20|13312|13300|13312|13300|13312|13300|13312|13300|1
1636475970000|2021-11-09 16:39:30|13312.2|13300.2|13314.2|13302.2|13314.2|13302.2|13312.2|13300.2|2
1636475980000|2021-11-09 16:39:40|||||||||1
1636476000000|2021-11-09 16:40:00|13313.2|13301.2|13313|13301|13313.2|13301.2|13310.7|13298.7|7
1636476010000|2021-11-09 16:40:10|13312|13300|13313|13301|13313|13301|13312|13300|0
1636476020000|2021-11-09 16:40:20|13314.2|13302.2|13313|13301|13314.2|13302.2|13313|13301|2
1636476030000|2021-11-09 16:40:30|13312|13300|13309.2|13297.2|13312|13300|13309.2|13297.2|1
1636476040000|2021-11-09 16:40:40|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|5
1636476050000|2021-11-09 16:40:50|||||||||3
1636476060000|2021-11-09 16:41:00|||||||||15
1636476070000|2021-11-09 16:41:10|13311.2|13299.2|13312.5|13300.5|13312.5|13300.5|13311.2|13299.2|30
1636476080000|2021-11-09 16:41:20|13312.2|13300.2|13312.2|13300.2|13312.2|13300.2|13312.2|13300.2|0
1636476090000|2021-11-09 16:41:30|13310|13298|13311|13299|13311.2|13299.2|13310|13298|4
1636476100000|2021-11-09 16:41:40|13312|13300|13312.9|13300.9|13312.9|13300.9|13312|13300|25
1636476110000|2021-11-09 16:41:50|13313.2|13301.2|13312.9|13300.9|13313.2|13301.2|13312.9|13300.9|4
1636476120000|2021-11-09 16:42:00|13313|13301|13313|13301|13313|13301|13313|13301|32
1636476130000|2021-11-09 16:42:10|13310.7|13298.7|13310.7|13298.7|13310.7|13298.7|13310.7|13298.7|10
1636476140000|2021-11-09 16:42:20|||||||||6
1636476150000|2021-11-09 16:42:30|13313|13301|13313|13301|13313|13301|13313|13301|6
1636476160000|2021-11-09 16:42:40|||||||||2
1636476170000|2021-11-09 16:42:50|||||||||1
1636476190000|2021-11-09 16:43:10|13312.7|13300.7|13310.5|13298.5|13312.7|13300.7|13310.5|13298.5|6
1636476200000|2021-11-09 16:43:20|13311|13299|13312.5|13300.5|13312.5|13300.5|13311|13299|24
1636476210000|2021-11-09 16:43:30|||||||||2
1636476220000|2021-11-09 16:43:40|13309|13297|13309|13297|13309|13297|13309|13297|19
1636476230000|2021-11-09 16:43:50|13308|13296|13308|13296|13308|13296|13308|13296|0
1636476240000|2021-11-09 16:44:00|13307.7|13295.7|13309.2|13297.2|13310.2|13298.2|13307.7|13295.7|5
1636476260000|2021-11-09 16:44:20|||||||||1
1636476270000|2021-11-09 16:44:30|||||||||4
1636476280000|2021-11-09 16:44:40|||||||||1
1636476290000|2021-11-09 16:44:50|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|2
1636476300000|2021-11-09 16:45:00|13311.7|13299.7|13309.2|13297.2|13311.7|13299.7|13309.2|13297.2|28
1636476310000|2021-11-09 16:45:10|13309.5|13297.5|13309.5|13297.5|13309.7|13297.7|13308.5|13296.5|54
1636476320000|2021-11-09 16:45:20|||||||||1
1636476330000|2021-11-09 16:45:30|13308.7|13296.7|13310|13298|13310|13298|13308.7|13296.7|16
1636476340000|2021-11-09 16:45:40|13311|13299|13312|13300|13312|13300|13311|13299|3
1636476350000|2021-11-09 16:45:50|||||||||15
1636476360000|2021-11-09 16:46:00|13311|13299|13314.5|13302.5|13314.7|13302.7|13311|13299|2
1636476380000|2021-11-09 16:46:20|||||||||3
1636476390000|2021-11-09 16:46:30|13313.5|13301.5|13313.5|13301.5|13313.5|13301.5|13313.5|13301.5|2
1636476400000|2021-11-09 16:46:40|||||||||1
1636476430000|2021-11-09 16:47:10|13314.5|13302.5|13315|13303|13317.2|13305.2|13314.5|13302.5|16
1636476440000|2021-11-09 16:47:20|13314.7|13302.7|13313.5|13301.5|13314.7|13302.7|13313.5|13301.5|3
1636476450000|2021-11-09 16:47:30|13314.5|13302.5|13314.5|13302.5|13314.5|13302.5|13314.5|13302.5|11
1636476460000|2021-11-09 16:47:40|||||||||2
1636476470000|2021-11-09 16:47:50|13317.2|13305.2|13317.2|13305.2|13317.2|13305.2|13317.2|13305.2|2
1636476480000|2021-11-09 16:48:00|13317|13305|13318|13306|13318|13306|13317|13305|8
1636476490000|2021-11-09 16:48:10|||||||||1
1636476500000|2021-11-09 16:48:20|13319|13307|13319|13307|13319|13307|13319|13307|2
1636476510000|2021-11-09 16:48:30|||||||||8
1636476520000|2021-11-09 16:48:40|||||||||2
1636476530000|2021-11-09 16:48:50|||||||||1
1636476540000|2021-11-09 16:49:00|13321|13309|13322.2|13310.2|13322.2|13310.2|13321|13309|102
1636476550000|2021-11-09 16:49:10|13323.2|13311.2|13322.5|13310.5|13323.7|13311.7|13322.5|13310.5|16
1636476560000|2021-11-09 16:49:20|13322.2|13310.2|13322|13310|13322.2|13310.2|13321|13309|5
1636476570000|2021-11-09 16:49:30|13323.2|13311.2|13322|13310|13323.2|13311.2|13322|13310|3
1636476580000|2021-11-09 16:49:40|13321|13309|13322|13310|13323.2|13311.2|13321|13309|8
1636476590000|2021-11-09 16:49:50|13321.7|13309.7|13322|13310|13323|13311|13321.7|13309.7|17
1636476600000|2021-11-09 16:50:00|13321|13309|13321|13309|13321|13309|13321|13309|1
1636476610000|2021-11-09 16:50:10|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|32
1636476620000|2021-11-09 16:50:20|13322|13310|13321|13309|13322|13310|13321|13309|6
1636476630000|2021-11-09 16:50:30|13318.5|13306.5|13319.5|13307.5|13319.5|13307.5|13318.5|13306.5|9
1636476640000|2021-11-09 16:50:40|||||||||1
1636476650000|2021-11-09 16:50:50|||||||||2
1636476660000|2021-11-09 16:51:00|13318.5|13306.5|13319|13307|13319.3|13307.3|13316|13304|21
1636476670000|2021-11-09 16:51:10|13320|13308|13320|13308|13320.3|13308.3|13320|13308|4
1636476690000|2021-11-09 16:51:30|13318.8|13306.8|13318.5|13306.5|13319.5|13307.5|13318.5|13306.5|7
1636476700000|2021-11-09 16:51:40|13320.8|13308.8|13319.5|13307.5|13320.8|13308.8|13318.8|13306.8|23
1636476710000|2021-11-09 16:51:50|13319.8|13307.8|13319.8|13307.8|13319.8|13307.8|13319.8|13307.8|2
1636476720000|2021-11-09 16:52:00|13319.5|13307.5|13322.3|13310.3|13323.3|13311.3|13319.5|13307.5|8
1636476730000|2021-11-09 16:52:10|13321.5|13309.5|13317|13305|13321.5|13309.5|13317|13305|15
1636476740000|2021-11-09 16:52:20|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|0
1636476750000|2021-11-09 16:52:30|13317.3|13305.3|13319.3|13307.3|13322|13310|13315.8|13303.8|46
1636476760000|2021-11-09 16:52:40|13318.3|13306.3|13318|13306|13319.3|13307.3|13318|13306|4
1636476770000|2021-11-09 16:52:50|13319|13307|13318|13306|13319|13307|13318|13306|1
1636476780000|2021-11-09 16:53:00|13317.8|13305.8|13318|13306|13318|13306|13316.8|13304.8|5
1636476790000|2021-11-09 16:53:10|13318.5|13306.5|13318.5|13306.5|13318.5|13306.5|13318.5|13306.5|3
1636476810000|2021-11-09 16:53:30|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|5
1636476820000|2021-11-09 16:53:40|13319.3|13307.3|13319|13307|13319.3|13307.3|13319|13307|4
1636476830000|2021-11-09 16:53:50|||||||||1
1636476840000|2021-11-09 16:54:00|||||||||2
1636476860000|2021-11-09 16:54:20|||||||||4
1636476870000|2021-11-09 16:54:30|||||||||2
1636476890000|2021-11-09 16:54:50|||||||||1
1636476900000|2021-11-09 16:55:00|13320|13308|13320|13308|13321|13309|13320|13308|31
1636476910000|2021-11-09 16:55:10|||||||||1
1636476930000|2021-11-09 16:55:30|13319.8|13307.8|13317.8|13305.8|13319.8|13307.8|13316.5|13304.5|6
1636476940000|2021-11-09 16:55:40|13319|13307|13319|13307|13319|13307|13319|13307|4
1636476950000|2021-11-09 16:55:50|13318|13306|13318|13306|13318|13306|13318|13306|4
1636476970000|2021-11-09 16:56:10|||||||||2
1636476980000|2021-11-09 16:56:20|||||||||1
1636476990000|2021-11-09 16:56:30|||||||||1
1636477000000|2021-11-09 16:56:40|13317.8|13305.8|13312.8|13300.8|13317.8|13305.8|13312.8|13300.8|9
1636477010000|2021-11-09 16:56:50|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|0
1636477020000|2021-11-09 16:57:00|||||||||2
1636477030000|2021-11-09 16:57:10|13311.3|13299.3|13311|13299|13311.3|13299.3|13311|13299|52
1636477040000|2021-11-09 16:57:20|13311.3|13299.3|13312.5|13300.5|13313.5|13301.5|13311.3|13299.3|4
1636477050000|2021-11-09 16:57:30|||||||||2
1636477060000|2021-11-09 16:57:40|13312.8|13300.8|13310|13298|13312.8|13300.8|13310|13298|4
1636477080000|2021-11-09 16:58:00|13311|13299|13312|13300|13312|13300|13311|13299|30
1636477090000|2021-11-09 16:58:10|13313|13301|13315.5|13303.5|13315.5|13303.5|13312|13300|3
1636477100000|2021-11-09 16:58:20|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|3
1636477110000|2021-11-09 16:58:30|||||||||1
1636477120000|2021-11-09 16:58:40|13314.5|13302.5|13312|13300|13314.5|13302.5|13312|13300|6
1636477130000|2021-11-09 16:58:50|13311|13299|13310.5|13298.5|13311|13299|13310.5|13298.5|3
1636477140000|2021-11-09 16:59:00|13311.5|13299.5|13312|13300|13313.3|13301.3|13311.5|13299.5|1
1636477150000|2021-11-09 16:59:10|||||||||3
1636477160000|2021-11-09 16:59:20|||||||||4
1636477170000|2021-11-09 16:59:30|13311.8|13299.8|13311.8|13299.8|13313.3|13301.3|13311.8|13299.8|4
1636477180000|2021-11-09 16:59:40|||||||||3
1636477190000|2021-11-09 16:59:50|||||||||18
1636477200000|2021-11-09 17:00:00|13314.3|13302.3|13317|13305|13317|13305|13314.3|13302.3|9
1636477210000|2021-11-09 17:00:10|13318.3|13306.3|13319.3|13307.3|13319.3|13307.3|13318.3|13306.3|4
1636477220000|2021-11-09 17:00:20|13317.3|13305.3|13317.6|13305.6|13317.6|13305.6|13317.3|13305.3|34
1636477230000|2021-11-09 17:00:30|13317.3|13305.3|13312|13300|13317.3|13305.3|13310.1|13298.1|15
1636477240000|2021-11-09 17:00:40|13309.5|13297.5|13308.3|13296.3|13309.5|13297.5|13308.3|13296.3|0
1636477250000|2021-11-09 17:00:50|13309.3|13297.3|13310.8|13298.8|13310.8|13298.8|13307|13295|9
1636477260000|2021-11-09 17:01:00|13310.5|13298.5|13312.1|13300.1|13312.1|13300.1|13309.5|13297.5|2
1636477270000|2021-11-09 17:01:10|13310.5|13298.5|13310.5|13298.5|13311.5|13299.5|13310.5|13298.5|4
1636477280000|2021-11-09 17:01:20|13309.6|13297.6|13309.3|13297.3|13310.5|13298.5|13309.3|13297.3|3
1636477290000|2021-11-09 17:01:30|||||||||1
1636477300000|2021-11-09 17:01:40|13310.6|13298.6|13310.6|13298.6|13310.6|13298.6|13310.6|13298.6|1
1636477310000|2021-11-09 17:01:50|13309.6|13297.6|13309|13297|13309.6|13297.6|13309|13297|3
1636477320000|2021-11-09 17:02:00|13309.3|13297.3|13310.6|13298.6|13310.6|13298.6|13307.1|13295.1|7
1636477330000|2021-11-09 17:02:10|13311.8|13299.8|13310.3|13298.3|13312.1|13300.1|13310.3|13298.3|1
1636477340000|2021-11-09 17:02:20|13311.8|13299.8|13311.6|13299.6|13311.8|13299.8|13311.6|13299.6|2
1636477350000|2021-11-09 17:02:30|13311.8|13299.8|13309.6|13297.6|13311.8|13299.8|13309.3|13297.3|2
1636477360000|2021-11-09 17:02:40|13310.6|13298.6|13310.6|13298.6|13311.8|13299.8|13310.6|13298.6|16
1636477370000|2021-11-09 17:02:50|13310.3|13298.3|13312.6|13300.6|13312.6|13300.6|13310.3|13298.3|2
1636477380000|2021-11-09 17:03:00|13311.6|13299.6|13311.6|13299.6|13312.8|13300.8|13311.6|13299.6|2
1636477390000|2021-11-09 17:03:10|13307.6|13295.6|13308.3|13296.3|13309.3|13297.3|13307.1|13295.1|25
1636477400000|2021-11-09 17:03:20|13307.3|13295.3|13308.3|13296.3|13308.3|13296.3|13305.8|13293.8|8
1636477410000|2021-11-09 17:03:30|13305.6|13293.6|13306.3|13294.3|13306.3|13294.3|13302.6|13290.6|17
1636477420000|2021-11-09 17:03:40|13306.1|13294.1|13306.3|13294.3|13306.3|13294.3|13305.1|13293.1|4
1636477430000|2021-11-09 17:03:50|13305.1|13293.1|13306.3|13294.3|13306.3|13294.3|13305.1|13293.1|11
1636477440000|2021-11-09 17:04:00|13308.6|13296.6|13308.8|13296.8|13308.8|13296.8|13308.6|13296.6|2
1636477450000|2021-11-09 17:04:10|13307.8|13295.8|13313.6|13301.6|13313.6|13301.6|13307.6|13295.6|16
1636477460000|2021-11-09 17:04:20|13313.3|13301.3|13313.8|13301.8|13313.8|13301.8|13313.3|13301.3|6
1636477470000|2021-11-09 17:04:30|13314.8|13302.8|13316.1|13304.1|13316.1|13304.1|13314.8|13302.8|3
1636477480000|2021-11-09 17:04:40|||||||||1
1636477490000|2021-11-09 17:04:50|13315.8|13303.8|13316.3|13304.3|13316.3|13304.3|13314.8|13302.8|1
1636477500000|2021-11-09 17:05:00|13317.6|13305.6|13312.6|13300.6|13317.6|13305.6|13312.6|13300.6|3
1636477510000|2021-11-09 17:05:10|13313.8|13301.8|13315.1|13303.1|13315.1|13303.1|13313.8|13301.8|4
1636477520000|2021-11-09 17:05:20|13316.1|13304.1|13315.1|13303.1|13316.1|13304.1|13315.1|13303.1|0
1636477530000|2021-11-09 17:05:30|13313.6|13301.6|13316.3|13304.3|13316.3|13304.3|13313.6|13301.6|4
1636477540000|2021-11-09 17:05:40|13316.1|13304.1|13316.3|13304.3|13316.3|13304.3|13313.8|13301.8|3
1636477550000|2021-11-09 17:05:50|13316.1|13304.1|13316.3|13304.3|13316.3|13304.3|13316.1|13304.1|0
1636477560000|2021-11-09 17:06:00|13315.1|13303.1|13316.3|13304.3|13316.3|13304.3|13315.1|13303.1|3
1636477570000|2021-11-09 17:06:10|13315.1|13303.1|13318.8|13306.8|13318.8|13306.8|13315.1|13303.1|3
1636477580000|2021-11-09 17:06:20|||||||||1
1636477590000|2021-11-09 17:06:30|||||||||1
1636477600000|2021-11-09 17:06:40|13321.3|13309.3|13321.6|13309.6|13323.1|13311.1|13320.1|13308.1|37
1636477610000|2021-11-09 17:06:50|13322.8|13310.8|13324.3|13312.3|13327.3|13315.3|13322.6|13310.6|24
1636477620000|2021-11-09 17:07:00|13325.6|13313.6|13325.6|13313.6|13326.6|13314.6|13325.3|13313.3|6
1636477630000|2021-11-09 17:07:10|13321.8|13309.8|13323.1|13311.1|13323.1|13311.1|13321.6|13309.6|3
1636477640000|2021-11-09 17:07:20|13324.1|13312.1|13324.1|13312.1|13325.3|13313.3|13324.1|13312.1|4
1636477650000|2021-11-09 17:07:30|13324.3|13312.3|13325.6|13313.6|13326.6|13314.6|13324.3|13312.3|3
1636477670000|2021-11-09 17:07:50|13326.6|13314.6|13325.6|13313.6|13326.6|13314.6|13325.6|13313.6|1
1636477680000|2021-11-09 17:08:00|||||||||1
1636477690000|2021-11-09 17:08:10|13324.3|13312.3|13327.6|13315.6|13328.8|13316.8|13324.3|13312.3|22
1636477700000|2021-11-09 17:08:20|13327.8|13315.8|13325.3|13313.3|13327.8|13315.8|13324.3|13312.3|35
1636477710000|2021-11-09 17:08:30|13327.8|13315.8|13326.8|13314.8|13328.8|13316.8|13326.8|13314.8|17
1636477720000|2021-11-09 17:08:40|13326.9|13314.9|13326.6|13314.6|13327.8|13315.8|13326.3|13314.3|1
1636477730000|2021-11-09 17:08:50|13325.3|13313.3|13324.1|13312.1|13325.3|13313.3|13324.1|13312.1|1
1636477740000|2021-11-09 17:09:00|13325.1|13313.1|13326.6|13314.6|13326.6|13314.6|13325.1|13313.1|4
1636477750000|2021-11-09 17:09:10|13327.6|13315.6|13326.6|13314.6|13328.8|13316.8|13326.6|13314.6|8
1636477760000|2021-11-09 17:09:20|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|2
1636477770000|2021-11-09 17:09:30|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|1
1636477780000|2021-11-09 17:09:40|13326.3|13314.3|13325.4|13313.4|13326.6|13314.6|13325.4|13313.4|4
1636477790000|2021-11-09 17:09:50|13325.6|13313.6|13328.9|13316.9|13328.9|13316.9|13325.6|13313.6|43
1636477800000|2021-11-09 17:10:00|||||||||1
1636477810000|2021-11-09 17:10:10|||||||||3
1636477820000|2021-11-09 17:10:20|||||||||2
1636477830000|2021-11-09 17:10:30|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|5
1636477840000|2021-11-09 17:10:40|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|4
1636477850000|2021-11-09 17:10:50|13330.8|13318.8|13328.9|13316.9|13331.1|13319.1|13328.9|13316.9|4
1636477860000|2021-11-09 17:11:00|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|3
1636477870000|2021-11-09 17:11:10|13328.4|13316.4|13329.9|13317.9|13329.9|13317.9|13328.4|13316.4|5
1636477880000|2021-11-09 17:11:20|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13328.6|13316.6|4
1636477890000|2021-11-09 17:11:30|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|3
1636477900000|2021-11-09 17:11:40|13328.4|13316.4|13327.1|13315.1|13328.4|13316.4|13327.1|13315.1|2
1636477910000|2021-11-09 17:11:50|13327.4|13315.4|13327.1|13315.1|13328.4|13316.4|13327.1|13315.1|1
1636477920000|2021-11-09 17:12:00|13328.4|13316.4|13328.4|13316.4|13328.4|13316.4|13328.4|13316.4|3
1636477930000|2021-11-09 17:12:10|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|2
1636477940000|2021-11-09 17:12:20|13328.4|13316.4|13328.6|13316.6|13328.6|13316.6|13328.4|13316.4|2
1636477950000|2021-11-09 17:12:30|13328.4|13316.4|13327.1|13315.1|13328.4|13316.4|13327.1|13315.1|0
1636477960000|2021-11-09 17:12:40|13328.4|13316.4|13328.4|13316.4|13328.6|13316.6|13328.4|13316.4|2
1636477970000|2021-11-09 17:12:50|||||||||2
1636477980000|2021-11-09 17:13:00|13328.1|13316.1|13327.1|13315.1|13328.1|13316.1|13326.1|13314.1|2
1636477990000|2021-11-09 17:13:10|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|2
1636478000000|2021-11-09 17:13:20|13326.4|13314.4|13326.4|13314.4|13328.4|13316.4|13326.4|13314.4|4
1636478010000|2021-11-09 17:13:30|13326.1|13314.1|13326.4|13314.4|13326.4|13314.4|13326.1|13314.1|5
1636478020000|2021-11-09 17:13:40|13325.9|13313.9|13321.1|13309.1|13325.9|13313.9|13321.1|13309.1|13
1636478030000|2021-11-09 17:13:50|13318.9|13306.9|13321.4|13309.4|13321.4|13309.4|13318.9|13306.9|4
1636478040000|2021-11-09 17:14:00|13322.6|13310.6|13322.6|13310.6|13322.6|13310.6|13322.6|13310.6|2
1636478050000|2021-11-09 17:14:10|||||||||4
1636478060000|2021-11-09 17:14:20|13321.6|13309.6|13323.6|13311.6|13323.9|13311.9|13321.6|13309.6|28
1636478070000|2021-11-09 17:14:30|||||||||3
1636478080000|2021-11-09 17:14:40|13323.4|13311.4|13321.1|13309.1|13323.4|13311.4|13321.1|13309.1|9
1636478090000|2021-11-09 17:14:50|||||||||2
1636478100000|2021-11-09 17:15:00|13321.4|13309.4|13321.4|13309.4|13321.4|13309.4|13321.4|13309.4|1
1636478110000|2021-11-09 17:15:10|13318.9|13306.9|13320.4|13308.4|13320.6|13308.6|13318.9|13306.9|7
1636478120000|2021-11-09 17:15:20|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|1
1636478130000|2021-11-09 17:15:30|13320.4|13308.4|13320.6|13308.6|13320.6|13308.6|13320.4|13308.4|2
1636478140000|2021-11-09 17:15:40|13321.6|13309.6|13321.9|13309.9|13321.9|13309.9|13321.6|13309.6|0
1636478150000|2021-11-09 17:15:50|13320.9|13308.9|13322.1|13310.1|13322.1|13310.1|13320.9|13308.9|18
1636478160000|2021-11-09 17:16:00|13321.1|13309.1|13322.1|13310.1|13322.1|13310.1|13321.1|13309.1|3
1636478170000|2021-11-09 17:16:10|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|13322.1|13310.1|1
1636478180000|2021-11-09 17:16:20|13322.1|13310.1|13320.9|13308.9|13322.1|13310.1|13320.9|13308.9|37
1636478190000|2021-11-09 17:16:30|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|0
1636478200000|2021-11-09 17:16:40|13319.4|13307.4|13314.9|13302.9|13319.4|13307.4|13314.9|13302.9|4
1636478210000|2021-11-09 17:16:50|||||||||2
1636478220000|2021-11-09 17:17:00|13316.1|13304.1|13317.1|13305.1|13317.1|13305.1|13316.1|13304.1|6
1636478240000|2021-11-09 17:17:20|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|2
1636478250000|2021-11-09 17:17:30|13316.2|13304.2|13315.9|13303.9|13316.2|13304.2|13315.9|13303.9|2
1636478270000|2021-11-09 17:17:50|||||||||2
1636478280000|2021-11-09 17:18:00|13316.9|13304.9|13312.2|13300.2|13316.9|13304.9|13312.2|13300.2|5
1636478290000|2021-11-09 17:18:10|||||||||2
1636478300000|2021-11-09 17:18:20|13311.9|13299.9|13312.2|13300.2|13312.2|13300.2|13311.9|13299.9|6
1636478320000|2021-11-09 17:18:40|13314.1|13302.1|13314.7|13302.7|13314.7|13302.7|13314.1|13302.1|12
1636478330000|2021-11-09 17:18:50|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|1
1636478350000|2021-11-09 17:19:10|13317.4|13305.4|13314.9|13302.9|13317.4|13305.4|13314.9|13302.9|10
1636478370000|2021-11-09 17:19:30|13314.7|13302.7|13314.7|13302.7|13314.7|13302.7|13314.7|13302.7|2
1636478380000|2021-11-09 17:19:40|13314.9|13302.9|13316.2|13304.2|13316.2|13304.2|13314.7|13302.7|51
1636478400000|2021-11-09 17:20:00|13315.2|13303.2|13315.2|13303.2|13315.2|13303.2|13315.2|13303.2|1
1636478420000|2021-11-09 17:20:20|13316.4|13304.4|13315.2|13303.2|13316.4|13304.4|13315.2|13303.2|2
1636478430000|2021-11-09 17:20:30|13307.9|13295.9|13308.9|13296.9|13308.9|13296.9|13307.9|13295.9|12
1636478440000|2021-11-09 17:20:40|13307.9|13295.9|13307.7|13295.7|13310.4|13298.4|13307.7|13295.7|5
1636478450000|2021-11-09 17:20:50|13305.7|13293.7|13307.9|13295.9|13307.9|13295.9|13305.4|13293.4|18
1636478460000|2021-11-09 17:21:00|13307.7|13295.7|13306.7|13294.7|13307.9|13295.9|13306.7|13294.7|4
1636478480000|2021-11-09 17:21:20|13307.9|13295.9|13307.9|13295.9|13307.9|13295.9|13306.7|13294.7|2
1636478500000|2021-11-09 17:21:40|13307.7|13295.7|13305.2|13293.2|13307.7|13295.7|13304.2|13292.2|13
1636478510000|2021-11-09 17:21:50|13305.4|13293.4|13305.2|13293.2|13305.4|13293.4|13305.2|13293.2|2
1636478520000|2021-11-09 17:22:00|13305.4|13293.4|13306.7|13294.7|13306.7|13294.7|13305.4|13293.4|3
1636478530000|2021-11-09 17:22:10|13305.7|13293.7|13305.2|13293.2|13305.7|13293.7|13305.2|13293.2|2
1636478540000|2021-11-09 17:22:20|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|2
1636478550000|2021-11-09 17:22:30|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|23
1636478560000|2021-11-09 17:22:40|13303.7|13291.7|13307.4|13295.4|13307.4|13295.4|13303.7|13291.7|7
1636478570000|2021-11-09 17:22:50|13306.2|13294.2|13306.9|13294.9|13307.4|13295.4|13306.2|13294.2|23
1636478580000|2021-11-09 17:23:00|13304.9|13292.9|13305.7|13293.7|13305.7|13293.7|13304.9|13292.9|2
1636478590000|2021-11-09 17:23:10|13305.9|13293.9|13306.9|13294.9|13306.9|13294.9|13305.7|13293.7|2
1636478610000|2021-11-09 17:23:30|13308.2|13296.2|13309.4|13297.4|13309.4|13297.4|13308.2|13296.2|2
1636478620000|2021-11-09 17:23:40|13309.2|13297.2|13308.2|13296.2|13309.2|13297.2|13308.2|13296.2|5
1636478630000|2021-11-09 17:23:50|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|1
1636478640000|2021-11-09 17:24:00|||||||||3
1636478650000|2021-11-09 17:24:10|13307.9|13295.9|13309.4|13297.4|13309.4|13297.4|13307.9|13295.9|6
1636478660000|2021-11-09 17:24:20|13309.2|13297.2|13309.2|13297.2|13309.4|13297.4|13309.2|13297.2|0
1636478670000|2021-11-09 17:24:30|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|4
1636478680000|2021-11-09 17:24:40|||||||||4
1636478690000|2021-11-09 17:24:50|13310.7|13298.7|13311.4|13299.4|13311.7|13299.7|13310.7|13298.7|6
1636478700000|2021-11-09 17:25:00|||||||||4
1636478710000|2021-11-09 17:25:10|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|5
1636478720000|2021-11-09 17:25:20|13313.7|13301.7|13312.2|13300.2|13313.9|13301.9|13312.2|13300.2|41
1636478730000|2021-11-09 17:25:30|13311.9|13299.9|13311.9|13299.9|13311.9|13299.9|13309.7|13297.7|10
1636478740000|2021-11-09 17:25:40|13310.7|13298.7|13312.9|13300.9|13312.9|13300.9|13309.4|13297.4|5
1636478750000|2021-11-09 17:25:50|13311.9|13299.9|13311.9|13299.9|13311.9|13299.9|13311.9|13299.9|4
1636478760000|2021-11-09 17:26:00|13312.9|13300.9|13312.9|13300.9|13312.9|13300.9|13312.9|13300.9|2
1636478770000|2021-11-09 17:26:10|13313.2|13301.2|13313.2|13301.2|13313.2|13301.2|13313.2|13301.2|0
1636478780000|2021-11-09 17:26:20|13314.2|13302.2|13315.2|13303.2|13315.2|13303.2|13314.2|13302.2|28
1636478790000|2021-11-09 17:26:30|13316.5|13304.5|13315.2|13303.2|13316.5|13304.5|13315.2|13303.2|5
1636478800000|2021-11-09 17:26:40|||||||||5
1636478810000|2021-11-09 17:26:50|13315|13303|13313|13301|13315|13303|13312.7|13300.7|5
1636478830000|2021-11-09 17:27:10|13311.7|13299.7|13310.5|13298.5|13311.7|13299.7|13310.5|13298.5|2
1636478840000|2021-11-09 17:27:20|13309.2|13297.2|13307.7|13295.7|13309.2|13297.2|13307.7|13295.7|4
1636478850000|2021-11-09 17:27:30|13309.7|13297.7|13309.2|13297.2|13310.2|13298.2|13308.7|13296.7|7
1636478860000|2021-11-09 17:27:40|13307.7|13295.7|13306.7|13294.7|13307.7|13295.7|13306.7|13294.7|2
1636478870000|2021-11-09 17:27:50|13306.5|13294.5|13306.7|13294.7|13306.7|13294.7|13306.5|13294.5|1
1636478880000|2021-11-09 17:28:00|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|0
1636478890000|2021-11-09 17:28:10|13308.7|13296.7|13307.7|13295.7|13309.2|13297.2|13307.7|13295.7|4
1636478910000|2021-11-09 17:28:30|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|1
1636478920000|2021-11-09 17:28:40|13306.2|13294.2|13305.2|13293.2|13306.2|13294.2|13305.2|13293.2|3
1636478940000|2021-11-09 17:29:00|13305|13293|13305|13293|13305|13293|13305|13293|2
1636478950000|2021-11-09 17:29:10|13304|13292|13304|13292|13304|13292|13303|13291|5
1636478960000|2021-11-09 17:29:20|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|1
1636478970000|2021-11-09 17:29:30|13306.2|13294.2|13309|13297|13309|13297|13306.2|13294.2|13
1636478980000|2021-11-09 17:29:40|13309.2|13297.2|13309.2|13297.2|13310.2|13298.2|13309|13297|8
1636478990000|2021-11-09 17:29:50|13306.7|13294.7|13306.5|13294.5|13306.7|13294.7|13306.5|13294.5|1
1636479000000|2021-11-09 17:30:00|13306.2|13294.2|13307.7|13295.7|13307.7|13295.7|13306.2|13294.2|56
1636479010000|2021-11-09 17:30:10|||||||||1
1636479020000|2021-11-09 17:30:20|13305.2|13293.2|13306.2|13294.2|13306.2|13294.2|13305.2|13293.2|3
1636479030000|2021-11-09 17:30:30|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|0
1636479050000|2021-11-09 17:30:50|||||||||5
1636479060000|2021-11-09 17:31:00|13304.2|13292.2|13304|13292|13304.2|13292.2|13304|13292|7
1636479070000|2021-11-09 17:31:10|13303|13291|13303|13291|13303|13291|13302.7|13290.7|3
1636479090000|2021-11-09 17:31:30|13304|13292|13302.7|13290.7|13304|13292|13302.7|13290.7|25
1636479100000|2021-11-09 17:31:40|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|18
1636479110000|2021-11-09 17:31:50|13302.5|13290.5|13300.5|13288.5|13302.5|13290.5|13300.5|13288.5|6
1636479130000|2021-11-09 17:32:10|||||||||3
1636479140000|2021-11-09 17:32:20|13300.2|13288.2|13300.5|13288.5|13300.5|13288.5|13297.7|13285.7|47
1636479150000|2021-11-09 17:32:30|13299.2|13287.2|13300.5|13288.5|13300.5|13288.5|13299.2|13287.2|10
1636479160000|2021-11-09 17:32:40|13299.5|13287.5|13299.5|13287.5|13299.5|13287.5|13299.5|13287.5|18
1636479170000|2021-11-09 17:32:50|13298.5|13286.5|13300.5|13288.5|13300.5|13288.5|13298.5|13286.5|2
1636479180000|2021-11-09 17:33:00|13299.5|13287.5|13298.5|13286.5|13299.5|13287.5|13298.5|13286.5|18
1636479190000|2021-11-09 17:33:10|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|13299.7|13287.7|7
1636479200000|2021-11-09 17:33:20|||||||||1
1636479210000|2021-11-09 17:33:30|13301|13289|13300.5|13288.5|13302|13290|13300.5|13288.5|4
1636479220000|2021-11-09 17:33:40|13299.5|13287.5|13298.5|13286.5|13299.5|13287.5|13298.2|13286.2|2
1636479230000|2021-11-09 17:33:50|||||||||4
1636479240000|2021-11-09 17:34:00|13299.8|13287.8|13300.7|13288.7|13301|13289|13299.8|13287.8|6
1636479250000|2021-11-09 17:34:10|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|26
1636479280000|2021-11-09 17:34:40|13302.5|13290.5|13302.5|13290.5|13302.5|13290.5|13302.5|13290.5|6
1636479290000|2021-11-09 17:34:50|||||||||1
1636479300000|2021-11-09 17:35:00|||||||||3
1636479310000|2021-11-09 17:35:10|13305|13293|13305|13293|13305|13293|13305|13293|5
1636479320000|2021-11-09 17:35:20|13304.5|13292.5|13304.7|13292.7|13305|13293|13302.5|13290.5|8
1636479330000|2021-11-09 17:35:30|||||||||1
1636479340000|2021-11-09 17:35:40|13303.7|13291.7|13304.7|13292.7|13304.7|13292.7|13303.7|13291.7|4
1636479350000|2021-11-09 17:35:50|||||||||4
1636479370000|2021-11-09 17:36:10|13303.7|13291.7|13303.7|13291.7|13303.7|13291.7|13303.7|13291.7|3
1636479380000|2021-11-09 17:36:20|13304.7|13292.7|13307.2|13295.2|13307.2|13295.2|13304.7|13292.7|7
1636479390000|2021-11-09 17:36:30|13307|13295|13307|13295|13307|13295|13307|13295|3
1636479400000|2021-11-09 17:36:40|||||||||1
1636479410000|2021-11-09 17:36:50|13306.7|13294.7|13307|13295|13307|13295|13306.7|13294.7|2
1636479420000|2021-11-09 17:37:00|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|0
1636479430000|2021-11-09 17:37:10|13305.7|13293.7|13309.5|13297.5|13309.5|13297.5|13305.7|13293.7|13
1636479440000|2021-11-09 17:37:20|13312|13300|13311.7|13299.7|13314|13302|13311.7|13299.7|20
1636479450000|2021-11-09 17:37:30|13312.7|13300.7|13316.2|13304.2|13316.5|13304.5|13312.7|13300.7|13
1636479460000|2021-11-09 17:37:40|13316.5|13304.5|13315.2|13303.2|13316.5|13304.5|13315.2|13303.2|3
1636479470000|2021-11-09 17:37:50|||||||||2
1636479480000|2021-11-09 17:38:00|13312.7|13300.7|13311.5|13299.5|13312.7|13300.7|13311.5|13299.5|6
1636479490000|2021-11-09 17:38:10|||||||||1
1636479500000|2021-11-09 17:38:20|13314|13302|13314|13302|13316.2|13304.2|13314|13302|12
1636479510000|2021-11-09 17:38:30|||||||||2
1636479520000|2021-11-09 17:38:40|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|3
1636479530000|2021-11-09 17:38:50|||||||||1
1636479540000|2021-11-09 17:39:00|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|3
1636479550000|2021-11-09 17:39:10|||||||||2
1636479570000|2021-11-09 17:39:30|13313.5|13301.5|13313.7|13301.7|13314|13302|13313.5|13301.5|6
1636479580000|2021-11-09 17:39:40|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|2
1636479590000|2021-11-09 17:39:50|||||||||1
1636479610000|2021-11-09 17:40:10|||||||||1
1636479620000|2021-11-09 17:40:20|||||||||1
1636479630000|2021-11-09 17:40:30|13313|13301|13312.8|13300.8|13314|13302|13312.8|13300.8|1
1636479640000|2021-11-09 17:40:40|||||||||1
1636479650000|2021-11-09 17:40:50|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|0
1636479660000|2021-11-09 17:41:00|||||||||10
1636479670000|2021-11-09 17:41:10|||||||||3
1636479680000|2021-11-09 17:41:20|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|0
1636479690000|2021-11-09 17:41:30|13310.3|13298.3|13311.3|13299.3|13311.3|13299.3|13310.3|13298.3|1
1636479700000|2021-11-09 17:41:40|13310.3|13298.3|13310.3|13298.3|13310.3|13298.3|13310.3|13298.3|3
1636479710000|2021-11-09 17:41:50|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|6
1636479720000|2021-11-09 17:42:00|13310.3|13298.3|13310.3|13298.3|13310.3|13298.3|13310.3|13298.3|2
1636479730000|2021-11-09 17:42:10|||||||||1
1636479740000|2021-11-09 17:42:20|||||||||1
1636479750000|2021-11-09 17:42:30|13310|13298|13310|13298|13310|13298|13309|13297|6
1636479760000|2021-11-09 17:42:40|||||||||1
1636479770000|2021-11-09 17:42:50|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|2
1636479780000|2021-11-09 17:43:00|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|7
1636479790000|2021-11-09 17:43:10|||||||||1
1636479800000|2021-11-09 17:43:20|13314|13302|13310.3|13298.3|13314|13302|13310.3|13298.3|19
1636479810000|2021-11-09 17:43:30|13309|13297|13308.8|13296.8|13310.3|13298.3|13308.8|13296.8|2
1636479830000|2021-11-09 17:43:50|||||||||2
1636479840000|2021-11-09 17:44:00|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|20
1636479850000|2021-11-09 17:44:10|||||||||2
1636479860000|2021-11-09 17:44:20|||||||||6
1636479880000|2021-11-09 17:44:40|13309|13297|13309|13297|13309|13297|13309|13297|8
1636479890000|2021-11-09 17:44:50|13309.3|13297.3|13309|13297|13311.5|13299.5|13309|13297|7
1636479900000|2021-11-09 17:45:00|||||||||1
1636479910000|2021-11-09 17:45:10|13306.5|13294.5|13307.8|13295.8|13307.8|13295.8|13306.5|13294.5|12
1636479920000|2021-11-09 17:45:20|13306.5|13294.5|13309|13297|13309|13297|13306.5|13294.5|11
1636479930000|2021-11-09 17:45:30|||||||||1
1636479940000|2021-11-09 17:45:40|||||||||2
1636479960000|2021-11-09 17:46:00|13309.3|13297.3|13309.5|13297.5|13309.5|13297.5|13309.3|13297.3|12
1636479970000|2021-11-09 17:46:10|||||||||1
1636479980000|2021-11-09 17:46:20|||||||||2
1636480000000|2021-11-09 17:46:40|||||||||1
1636480020000|2021-11-09 17:47:00|||||||||1
1636480030000|2021-11-09 17:47:10|13309.3|13297.3|13304.5|13292.5|13309.3|13297.3|13304.5|13292.5|7
1636480040000|2021-11-09 17:47:20|||||||||8
1636480050000|2021-11-09 17:47:30|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|0
1636480060000|2021-11-09 17:47:40|||||||||2
1636480080000|2021-11-09 17:48:00|||||||||1
1636480100000|2021-11-09 17:48:20|||||||||6
1636480110000|2021-11-09 17:48:30|13307.1|13295.1|13306.8|13294.8|13307.1|13295.1|13306.8|13294.8|14
1636480120000|2021-11-09 17:48:40|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|0
1636480130000|2021-11-09 17:48:50|13307.6|13295.6|13309.6|13297.6|13309.6|13297.6|13307.6|13295.6|8
1636480140000|2021-11-09 17:49:00|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|2
1636480150000|2021-11-09 17:49:10|13308.3|13296.3|13311.8|13299.8|13311.8|13299.8|13308.3|13296.3|9
1636480170000|2021-11-09 17:49:30|||||||||3
1636480180000|2021-11-09 17:49:40|13312.1|13300.1|13312.1|13300.1|13312.1|13300.1|13312.1|13300.1|3
1636480190000|2021-11-09 17:49:50|||||||||2
1636480200000|2021-11-09 17:50:00|||||||||1
1636480230000|2021-11-09 17:50:30|||||||||2
1636480240000|2021-11-09 17:50:40|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|1
1636480250000|2021-11-09 17:50:50|||||||||3
1636480260000|2021-11-09 17:51:00|13310.8|13298.8|13309.6|13297.6|13310.8|13298.8|13309.6|13297.6|3
1636480270000|2021-11-09 17:51:10|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|1
1636480280000|2021-11-09 17:51:20|||||||||1
1636480290000|2021-11-09 17:51:30|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|2
1636480310000|2021-11-09 17:51:50|||||||||3
1636480320000|2021-11-09 17:52:00|||||||||2
1636480330000|2021-11-09 17:52:10|||||||||2
1636480360000|2021-11-09 17:52:40|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|3
1636480370000|2021-11-09 17:52:50|||||||||3
1636480380000|2021-11-09 17:53:00|||||||||1
1636480390000|2021-11-09 17:53:10|||||||||1
1636480400000|2021-11-09 17:53:20|||||||||5
1636480410000|2021-11-09 17:53:30|||||||||1
1636480420000|2021-11-09 17:53:40|||||||||2
1636480430000|2021-11-09 17:53:50|||||||||2
1636480440000|2021-11-09 17:54:00|||||||||1
1636480450000|2021-11-09 17:54:10|||||||||14
1636480460000|2021-11-09 17:54:20|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.3|13296.3|8
1636480470000|2021-11-09 17:54:30|13307.6|13295.6|13311.3|13299.3|13311.6|13299.6|13307.6|13295.6|13
1636480480000|2021-11-09 17:54:40|||||||||3
1636480490000|2021-11-09 17:54:50|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|2
1636480500000|2021-11-09 17:55:00|||||||||3
1636480510000|2021-11-09 17:55:10|13310.8|13298.8|13318.6|13306.6|13318.6|13306.6|13310.8|13298.8|14
1636480520000|2021-11-09 17:55:20|13317.8|13305.8|13317.8|13305.8|13317.8|13305.8|13317.8|13305.8|14
1636480530000|2021-11-09 17:55:30|13316.6|13304.6|13316.3|13304.3|13316.6|13304.6|13316.3|13304.3|3
1636480540000|2021-11-09 17:55:40|13316.6|13304.6|13319.1|13307.1|13319.1|13307.1|13316.3|13304.3|5
1636480550000|2021-11-09 17:55:50|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|3
1636480560000|2021-11-09 17:56:00|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|3
1636480580000|2021-11-09 17:56:20|13321.3|13309.3|13321.6|13309.6|13323.8|13311.8|13321.3|13309.3|10
1636480590000|2021-11-09 17:56:30|||||||||1
1636480610000|2021-11-09 17:56:50|||||||||1
1636480620000|2021-11-09 17:57:00|13319.3|13307.3|13320.3|13308.3|13320.3|13308.3|13319.3|13307.3|3
1636480630000|2021-11-09 17:57:10|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|0
1636480640000|2021-11-09 17:57:20|||||||||3
1636480650000|2021-11-09 17:57:30|||||||||2
1636480660000|2021-11-09 17:57:40|13318.6|13306.6|13319.8|13307.8|13319.8|13307.8|13318.6|13306.6|6
1636480670000|2021-11-09 17:57:50|13318.6|13306.6|13318.6|13306.6|13318.6|13306.6|13318.6|13306.6|1
1636480680000|2021-11-09 17:58:00|13319.6|13307.6|13319.6|13307.6|13319.6|13307.6|13319.6|13307.6|1
1636480700000|2021-11-09 17:58:20|13318.6|13306.6|13318.6|13306.6|13318.6|13306.6|13318.6|13306.6|0
1636480710000|2021-11-09 17:58:30|||||||||3
1636480740000|2021-11-09 17:59:00|13320.8|13308.8|13320.8|13308.8|13321.1|13309.1|13320.6|13308.6|6
1636480750000|2021-11-09 17:59:10|13321.1|13309.1|13322.3|13310.3|13322.3|13310.3|13321.1|13309.1|15
1636480770000|2021-11-09 17:59:30|||||||||11
1636480780000|2021-11-09 17:59:40|13321.4|13309.4|13320.8|13308.8|13321.4|13309.4|13320.8|13308.8|1
1636480790000|2021-11-09 17:59:50|13321.1|13309.1|13321.1|13309.1|13321.4|13309.4|13320.8|13308.8|4
1636480800000|2021-11-09 18:00:00|13322.1|13310.1|13321.1|13309.1|13322.1|13310.1|13321.1|13309.1|5
1636480810000|2021-11-09 18:00:10|13323.6|13311.6|13323.6|13311.6|13325.8|13313.8|13323.6|13311.6|11
1636480820000|2021-11-09 18:00:20|13324.6|13312.6|13326.1|13314.1|13326.1|13314.1|13324.6|13312.6|2
1636480830000|2021-11-09 18:00:30|||||||||7
1636480840000|2021-11-09 18:00:40|||||||||3
1636480850000|2021-11-09 18:00:50|||||||||3
1636480860000|2021-11-09 18:01:00|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|8
1636480870000|2021-11-09 18:01:10|13327.4|13315.4|13326.1|13314.1|13327.4|13315.4|13326.1|13314.1|14
1636480880000|2021-11-09 18:01:20|||||||||1
1636480890000|2021-11-09 18:01:30|13328.4|13316.4|13328.4|13316.4|13328.4|13316.4|13328.4|13316.4|6
1636480900000|2021-11-09 18:01:40|13328.1|13316.1|13329.4|13317.4|13330.6|13318.6|13328.1|13316.1|9
1636480910000|2021-11-09 18:01:50|13328.4|13316.4|13329.1|13317.1|13329.1|13317.1|13328.4|13316.4|1
1636480920000|2021-11-09 18:02:00|13329.4|13317.4|13327.8|13315.8|13329.4|13317.4|13327.8|13315.8|2
1636480930000|2021-11-09 18:02:10|13329.4|13317.4|13327.9|13315.9|13329.4|13317.4|13327.9|13315.9|2
1636480940000|2021-11-09 18:02:20|13326.9|13314.9|13326.9|13314.9|13326.9|13314.9|13326.9|13314.9|11
1636480950000|2021-11-09 18:02:30|13325.9|13313.9|13330.9|13318.9|13330.9|13318.9|13325.6|13313.6|27
1636480960000|2021-11-09 18:02:40|13329.9|13317.9|13328.4|13316.4|13329.9|13317.9|13328.4|13316.4|5
1636480970000|2021-11-09 18:02:50|13328.6|13316.6|13328.4|13316.4|13328.6|13316.6|13328.4|13316.4|3
1636480980000|2021-11-09 18:03:00|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|13328.4|13316.4|0
1636480990000|2021-11-09 18:03:10|13328.4|13316.4|13328.4|13316.4|13328.4|13316.4|13328.4|13316.4|1
1636481000000|2021-11-09 18:03:20|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|0
1636481010000|2021-11-09 18:03:30|||||||||2
1636481020000|2021-11-09 18:03:40|13324.9|13312.9|13323.4|13311.4|13324.9|13312.9|13323.4|13311.4|14
1636481030000|2021-11-09 18:03:50|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|0
1636481040000|2021-11-09 18:04:00|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|4
1636481050000|2021-11-09 18:04:10|13326.1|13314.1|13325.9|13313.9|13326.1|13314.1|13325.9|13313.9|14
1636481060000|2021-11-09 18:04:20|||||||||1
1636481070000|2021-11-09 18:04:30|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|13325.9|13313.9|2
1636481080000|2021-11-09 18:04:40|13325.9|13313.9|13325.6|13313.6|13325.9|13313.9|13325.6|13313.6|2
1636481100000|2021-11-09 18:05:00|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|2
1636481110000|2021-11-09 18:05:10|13323.4|13311.4|13323.1|13311.1|13323.4|13311.4|13323.1|13311.1|2
1636481120000|2021-11-09 18:05:20|13323.4|13311.4|13323.4|13311.4|13323.4|13311.4|13323.4|13311.4|0
1636481130000|2021-11-09 18:05:30|13325.9|13313.9|13325.9|13313.9|13325.9|13313.9|13325.9|13313.9|7
1636481140000|2021-11-09 18:05:40|13325.6|13313.6|13325.9|13313.9|13325.9|13313.9|13323.4|13311.4|12
1636481170000|2021-11-09 18:06:10|||||||||1
1636481180000|2021-11-09 18:06:20|||||||||2
1636481200000|2021-11-09 18:06:40|||||||||2
1636481210000|2021-11-09 18:06:50|||||||||2
1636481220000|2021-11-09 18:07:00|13326.1|13314.1|13324.6|13312.6|13326.1|13314.1|13323.6|13311.6|24
1636481230000|2021-11-09 18:07:10|13325.6|13313.6|13323.9|13311.9|13325.6|13313.6|13323.9|13311.9|25
1636481240000|2021-11-09 18:07:20|13324.1|13312.1|13323.9|13311.9|13324.1|13312.1|13321.6|13309.6|16
1636481260000|2021-11-09 18:07:40|13325.1|13313.1|13324.1|13312.1|13325.1|13313.1|13324.1|13312.1|1
1636481270000|2021-11-09 18:07:50|||||||||1
1636481280000|2021-11-09 18:08:00|||||||||1
1636481290000|2021-11-09 18:08:10|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|2
1636481300000|2021-11-09 18:08:20|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|1
1636481310000|2021-11-09 18:08:30|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|2
1636481320000|2021-11-09 18:08:40|13326.7|13314.7|13326.4|13314.4|13326.7|13314.7|13326.4|13314.4|4
1636481330000|2021-11-09 18:08:50|13321.7|13309.7|13324.2|13312.2|13324.2|13312.2|13321.7|13309.7|11
1636481340000|2021-11-09 18:09:00|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|0
1636481350000|2021-11-09 18:09:10|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|8
1636481360000|2021-11-09 18:09:20|13326.1|13314.1|13326.4|13314.4|13326.7|13314.7|13326.1|13314.1|40
1636481370000|2021-11-09 18:09:30|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|9
1636481390000|2021-11-09 18:09:50|||||||||1
1636481400000|2021-11-09 18:10:00|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|10
1636481410000|2021-11-09 18:10:10|||||||||1
1636481430000|2021-11-09 18:10:30|13324.2|13312.2|13325.4|13313.4|13326.4|13314.4|13324.2|13312.2|11
1636481440000|2021-11-09 18:10:40|13324.4|13312.4|13324.2|13312.2|13324.4|13312.4|13323.9|13311.9|0
1636481450000|2021-11-09 18:10:50|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|1
1636481460000|2021-11-09 18:11:00|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13323.9|13311.9|1
1636481470000|2021-11-09 18:11:10|||||||||1
1636481480000|2021-11-09 18:11:20|||||||||1
1636481490000|2021-11-09 18:11:30|||||||||2
1636481500000|2021-11-09 18:11:40|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13323.9|13311.9|10
1636481510000|2021-11-09 18:11:50|13323.9|13311.9|13324.9|13312.9|13324.9|13312.9|13323.9|13311.9|7
1636481520000|2021-11-09 18:12:00|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.7|13311.7|4
1636481530000|2021-11-09 18:12:10|13324.2|13312.2|13323.7|13311.7|13324.2|13312.2|13323.7|13311.7|0
1636481540000|2021-11-09 18:12:20|13323.9|13311.9|13322.4|13310.4|13323.9|13311.9|13321.4|13309.4|6
1636481550000|2021-11-09 18:12:30|13321.4|13309.4|13321.2|13309.2|13321.4|13309.4|13321.2|13309.2|1
1636481560000|2021-11-09 18:12:40|13321.4|13309.4|13318.9|13306.9|13321.4|13309.4|13318.9|13306.9|19
1636481570000|2021-11-09 18:12:50|||||||||1
1636481580000|2021-11-09 18:13:00|||||||||3
1636481590000|2021-11-09 18:13:10|||||||||1
1636481600000|2021-11-09 18:13:20|13316.7|13304.7|13316.7|13304.7|13316.7|13304.7|13316.4|13304.4|45
1636481610000|2021-11-09 18:13:30|13316.4|13304.4|13311.7|13299.7|13316.4|13304.4|13311.7|13299.7|4
1636481640000|2021-11-09 18:14:00|||||||||6
1636481650000|2021-11-09 18:14:10|13309.4|13297.4|13309.2|13297.2|13309.4|13297.4|13309.2|13297.2|14
1636481660000|2021-11-09 18:14:20|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|1
1636481690000|2021-11-09 18:14:50|13311.7|13299.7|13310.7|13298.7|13311.7|13299.7|13310.7|13298.7|18
1636481710000|2021-11-09 18:15:10|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|0
1636481720000|2021-11-09 18:15:20|13309.4|13297.4|13307.2|13295.2|13309.4|13297.4|13307.2|13295.2|11
1636481730000|2021-11-09 18:15:30|13308.2|13296.2|13309.7|13297.7|13309.7|13297.7|13308.2|13296.2|3
1636481740000|2021-11-09 18:15:40|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|1
1636481750000|2021-11-09 18:15:50|||||||||1
1636481760000|2021-11-09 18:16:00|||||||||1
1636481770000|2021-11-09 18:16:10|13309.2|13297.2|13307.9|13295.9|13309.2|13297.2|13307.9|13295.9|3
1636481780000|2021-11-09 18:16:20|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|0
1636481800000|2021-11-09 18:16:40|||||||||2
1636481810000|2021-11-09 18:16:50|13312.7|13300.7|13313.4|13301.4|13313.7|13301.7|13312.4|13300.4|5
1636481820000|2021-11-09 18:17:00|13313.7|13301.7|13313.7|13301.7|13313.7|13301.7|13313.7|13301.7|1
1636481830000|2021-11-09 18:17:10|||||||||1
1636481840000|2021-11-09 18:17:20|13314.7|13302.7|13316.4|13304.4|13316.4|13304.4|13314.7|13302.7|8
1636481860000|2021-11-09 18:17:40|13314.2|13302.2|13313.9|13301.9|13314.2|13302.2|13313.9|13301.9|1
1636481880000|2021-11-09 18:18:00|13316.4|13304.4|13318.9|13306.9|13318.9|13306.9|13316.4|13304.4|3
1636481890000|2021-11-09 18:18:10|13319.2|13307.2|13318|13306|13319.2|13307.2|13317.7|13305.7|3
1636481900000|2021-11-09 18:18:20|13318.9|13306.9|13318|13306|13318.9|13306.9|13318|13306|23
1636481920000|2021-11-09 18:18:40|||||||||1
1636481930000|2021-11-09 18:18:50|13314.7|13302.7|13315.5|13303.5|13315.7|13303.7|13314.7|13302.7|3
1636481950000|2021-11-09 18:19:10|||||||||1
1636481960000|2021-11-09 18:19:20|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|2
1636481970000|2021-11-09 18:19:30|13315.5|13303.5|13314|13302|13315.5|13303.5|13314|13302|3
1636481980000|2021-11-09 18:19:40|13315|13303|13315|13303|13315|13303|13314.7|13302.7|2
1636481990000|2021-11-09 18:19:50|13313|13301|13314|13302|13314|13302|13313|13301|1
1636482000000|2021-11-09 18:20:00|13314.2|13302.2|13314.2|13302.2|13314.2|13302.2|13314.2|13302.2|1
1636482010000|2021-11-09 18:20:10|13314|13302|13312.7|13300.7|13314|13302|13312.7|13300.7|25
1636482020000|2021-11-09 18:20:20|13323|13311|13323|13311|13323|13311|13322|13310|10
1636482030000|2021-11-09 18:20:30|||||||||1
1636482040000|2021-11-09 18:20:40|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|2
1636482050000|2021-11-09 18:20:50|13323|13311|13323.2|13311.2|13324.2|13312.2|13323|13311|2
1636482060000|2021-11-09 18:21:00|13324.2|13312.2|13323.2|13311.2|13324.2|13312.2|13323.2|13311.2|3
1636482070000|2021-11-09 18:21:10|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|1
1636482080000|2021-11-09 18:21:20|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|0
1636482090000|2021-11-09 18:21:30|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|2
1636482100000|2021-11-09 18:21:40|13320.7|13308.7|13320.7|13308.7|13320.7|13308.7|13320.7|13308.7|10
1636482110000|2021-11-09 18:21:50|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|13319.5|13307.5|3
1636482120000|2021-11-09 18:22:00|13319.5|13307.5|13320.5|13308.5|13320.5|13308.5|13319.5|13307.5|6
1636482130000|2021-11-09 18:22:10|13320.7|13308.7|13320.7|13308.7|13320.7|13308.7|13320.7|13308.7|3
1636482150000|2021-11-09 18:22:30|13321.7|13309.7|13324.2|13312.2|13324.2|13312.2|13321.7|13309.7|5
1636482160000|2021-11-09 18:22:40|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|7
1636482170000|2021-11-09 18:22:50|13322|13310|13325.5|13313.5|13326.5|13314.5|13322|13310|7
1636482180000|2021-11-09 18:23:00|13325.2|13313.2|13324.2|13312.2|13325.2|13313.2|13324.2|13312.2|15
1636482190000|2021-11-09 18:23:10|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|0
1636482200000|2021-11-09 18:23:20|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|1
1636482210000|2021-11-09 18:23:30|13323|13311|13321.7|13309.7|13323|13311|13321.7|13309.7|1
1636482220000|2021-11-09 18:23:40|13322.7|13310.7|13321.7|13309.7|13323|13311|13321.7|13309.7|1
1636482230000|2021-11-09 18:23:50|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|1
1636482240000|2021-11-09 18:24:00|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|0
1636482250000|2021-11-09 18:24:10|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|11
1636482260000|2021-11-09 18:24:20|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|2
1636482270000|2021-11-09 18:24:30|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|4
1636482280000|2021-11-09 18:24:40|||||||||1
1636482310000|2021-11-09 18:25:10|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|3
1636482320000|2021-11-09 18:25:20|13319.2|13307.2|13319|13307|13319.2|13307.2|13319|13307|8
1636482350000|2021-11-09 18:25:50|13320|13308|13320|13308|13320|13308|13320|13308|9
1636482370000|2021-11-09 18:26:10|13320.2|13308.2|13324|13312|13324|13312|13320.2|13308.2|14
1636482380000|2021-11-09 18:26:20|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|5
1636482390000|2021-11-09 18:26:30|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|9
1636482400000|2021-11-09 18:26:40|||||||||1
1636482410000|2021-11-09 18:26:50|||||||||1
1636482420000|2021-11-09 18:27:00|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|1
1636482430000|2021-11-09 18:27:10|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|4
1636482440000|2021-11-09 18:27:20|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|3
1636482450000|2021-11-09 18:27:30|13324|13312|13323|13311|13324|13312|13323|13311|1
1636482460000|2021-11-09 18:27:40|13324|13312|13323|13311|13324|13312|13323|13311|3
1636482470000|2021-11-09 18:27:50|13324.2|13312.2|13321.7|13309.7|13324.2|13312.2|13321.7|13309.7|1
1636482480000|2021-11-09 18:28:00|13321.8|13309.8|13318.7|13306.7|13321.8|13309.8|13318.7|13306.7|3
1636482490000|2021-11-09 18:28:10|13319|13307|13320.5|13308.5|13320.5|13308.5|13319|13307|3
1636482500000|2021-11-09 18:28:20|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|1
1636482510000|2021-11-09 18:28:30|13320.2|13308.2|13320|13308|13320.2|13308.2|13319|13307|2
1636482520000|2021-11-09 18:28:40|13326.5|13314.5|13328|13316|13328|13316|13326.5|13314.5|18
1636482530000|2021-11-09 18:28:50|13328.3|13316.3|13329|13317|13329.3|13317.3|13328|13316|1
1636482540000|2021-11-09 18:29:00|13329.3|13317.3|13329|13317|13329.3|13317.3|13329|13317|0
1636482550000|2021-11-09 18:29:10|13329.3|13317.3|13327|13315|13329.3|13317.3|13327|13315|9
1636482570000|2021-11-09 18:29:30|||||||||1
1636482590000|2021-11-09 18:29:50|||||||||1
1636482600000|2021-11-09 18:30:00|13328.3|13316.3|13329.3|13317.3|13329.3|13317.3|13328.3|13316.3|26
1636482610000|2021-11-09 18:30:10|13330.3|13318.3|13329.3|13317.3|13330.8|13318.8|13329.3|13317.3|12
1636482620000|2021-11-09 18:30:20|13327.3|13315.3|13327.3|13315.3|13328.5|13316.5|13327.3|13315.3|5
1636482630000|2021-11-09 18:30:30|13328.3|13316.3|13329.5|13317.5|13329.5|13317.5|13328.3|13316.3|5
1636482640000|2021-11-09 18:30:40|13329.8|13317.8|13327.3|13315.3|13329.8|13317.8|13327.3|13315.3|3
1636482650000|2021-11-09 18:30:50|13327|13315|13327|13315|13327|13315|13326|13314|1
1636482660000|2021-11-09 18:31:00|13327.3|13315.3|13324.8|13312.8|13327.3|13315.3|13324.8|13312.8|3
1636482670000|2021-11-09 18:31:10|||||||||1
1636482680000|2021-11-09 18:31:20|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|2
1636482690000|2021-11-09 18:31:30|13324.5|13312.5|13324.8|13312.8|13324.8|13312.8|13324.5|13312.5|4
1636482700000|2021-11-09 18:31:40|13326.8|13314.8|13325.8|13313.8|13326.8|13314.8|13325.8|13313.8|4
1636482710000|2021-11-09 18:31:50|13324.8|13312.8|13325.8|13313.8|13325.8|13313.8|13324.8|13312.8|2
1636482720000|2021-11-09 18:32:00|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|1
1636482730000|2021-11-09 18:32:10|13325.8|13313.8|13324.8|13312.8|13325.8|13313.8|13324.8|13312.8|2
1636482740000|2021-11-09 18:32:20|||||||||3
1636482750000|2021-11-09 18:32:30|13324.5|13312.5|13324.5|13312.5|13324.8|13312.8|13324.5|13312.5|4
1636482760000|2021-11-09 18:32:40|||||||||1
1636482770000|2021-11-09 18:32:50|13324.3|13312.3|13324.5|13312.5|13324.8|13312.8|13324.3|13312.3|7
1636482780000|2021-11-09 18:33:00|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|12
1636482790000|2021-11-09 18:33:10|||||||||2
1636482800000|2021-11-09 18:33:20|13325.8|13313.8|13327|13315|13327|13315|13325.8|13313.8|5
1636482810000|2021-11-09 18:33:30|||||||||1
1636482820000|2021-11-09 18:33:40|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|9
1636482830000|2021-11-09 18:33:50|13324.5|13312.5|13324.8|13312.8|13324.8|13312.8|13324.5|13312.5|1
1636482850000|2021-11-09 18:34:10|||||||||14
1636482860000|2021-11-09 18:34:20|13327.3|13315.3|13325|13313|13327.3|13315.3|13325|13313|14
1636482870000|2021-11-09 18:34:30|13324.8|13312.8|13327.3|13315.3|13327.3|13315.3|13324.8|13312.8|0
1636482880000|2021-11-09 18:34:40|13326.3|13314.3|13324.8|13312.8|13326.3|13314.3|13324.8|13312.8|0
1636482890000|2021-11-09 18:34:50|||||||||2
1636482900000|2021-11-09 18:35:00|||||||||1
1636482910000|2021-11-09 18:35:10|||||||||1
1636482920000|2021-11-09 18:35:20|13326.8|13314.8|13327|13315|13327.3|13315.3|13326.8|13314.8|5
1636482930000|2021-11-09 18:35:30|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.5|13312.5|1
1636482940000|2021-11-09 18:35:40|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|2
1636482950000|2021-11-09 18:35:50|13324.8|13312.8|13324.5|13312.5|13324.8|13312.8|13324.5|13312.5|2
1636482960000|2021-11-09 18:36:00|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|4
1636482970000|2021-11-09 18:36:10|13324.5|13312.5|13324.8|13312.8|13324.8|13312.8|13324.5|13312.5|1
1636482980000|2021-11-09 18:36:20|13324.5|13312.5|13323.6|13311.6|13324.5|13312.5|13323.6|13311.6|12
1636482990000|2021-11-09 18:36:30|13322.3|13310.3|13322|13310|13322.3|13310.3|13322|13310|3
1636483000000|2021-11-09 18:36:40|13319.8|13307.8|13323.6|13311.6|13323.6|13311.6|13319.8|13307.8|11
1636483010000|2021-11-09 18:36:50|13322.6|13310.6|13322.3|13310.3|13322.6|13310.6|13322.3|13310.3|6
1636483020000|2021-11-09 18:37:00|||||||||3
1636483030000|2021-11-09 18:37:10|||||||||3
1636483040000|2021-11-09 18:37:20|13323.3|13311.3|13323.6|13311.6|13323.6|13311.6|13323.3|13311.3|3
1636483050000|2021-11-09 18:37:30|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|1
1636483060000|2021-11-09 18:37:40|13322.8|13310.8|13322.3|13310.3|13322.8|13310.8|13322.3|13310.3|2
1636483070000|2021-11-09 18:37:50|||||||||3
1636483080000|2021-11-09 18:38:00|||||||||1
1636483090000|2021-11-09 18:38:10|||||||||1
1636483110000|2021-11-09 18:38:30|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13
1636483120000|2021-11-09 18:38:40|13323.6|13311.6|13324.8|13312.8|13324.8|13312.8|13323.6|13311.6|4
1636483130000|2021-11-09 18:38:50|||||||||2
1636483140000|2021-11-09 18:39:00|13323.6|13311.6|13324.6|13312.6|13324.6|13312.6|13323.6|13311.6|1
1636483150000|2021-11-09 18:39:10|13323.6|13311.6|13322.3|13310.3|13323.6|13311.6|13322.3|13310.3|3
1636483160000|2021-11-09 18:39:20|13324.3|13312.3|13323.3|13311.3|13324.3|13312.3|13323.3|13311.3|17
1636483180000|2021-11-09 18:39:40|||||||||1
1636483190000|2021-11-09 18:39:50|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|13323.3|13311.3|15
1636483200000|2021-11-09 18:40:00|13324.6|13312.6|13325.3|13313.3|13326.3|13314.3|13324.3|13312.3|8
1636483210000|2021-11-09 18:40:10|13326.6|13314.6|13324.3|13312.3|13326.6|13314.6|13324.3|13312.3|1
1636483220000|2021-11-09 18:40:20|13326.6|13314.6|13325.6|13313.6|13326.6|13314.6|13325.6|13313.6|2
1636483230000|2021-11-09 18:40:30|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|13323.1|13311.1|4
1636483240000|2021-11-09 18:40:40|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|5
1636483250000|2021-11-09 18:40:50|13326.6|13314.6|13329.3|13317.3|13329.3|13317.3|13326.6|13314.6|2
1636483260000|2021-11-09 18:41:00|||||||||1
1636483270000|2021-11-09 18:41:10|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|10
1636483280000|2021-11-09 18:41:20|13329.8|13317.8|13329.3|13317.3|13330.6|13318.6|13329.3|13317.3|6
1636483290000|2021-11-09 18:41:30|||||||||7
1636483300000|2021-11-09 18:41:40|13327.3|13315.3|13329.3|13317.3|13329.6|13317.6|13327.3|13315.3|6
1636483310000|2021-11-09 18:41:50|13327.1|13315.1|13327.1|13315.1|13327.3|13315.3|13327.1|13315.1|3
1636483320000|2021-11-09 18:42:00|13326.8|13314.8|13326.8|13314.8|13326.8|13314.8|13326.8|13314.8|3
1636483340000|2021-11-09 18:42:20|||||||||5
1636483350000|2021-11-09 18:42:30|13325.8|13313.8|13326.8|13314.8|13326.8|13314.8|13325.8|13313.8|6
1636483360000|2021-11-09 18:42:40|13325.8|13313.8|13324.8|13312.8|13325.8|13313.8|13324.8|13312.8|1
1636483370000|2021-11-09 18:42:50|13327.3|13315.3|13327.3|13315.3|13327.3|13315.3|13327.3|13315.3|6
1636483380000|2021-11-09 18:43:00|||||||||1
1636483390000|2021-11-09 18:43:10|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|18
1636483400000|2021-11-09 18:43:20|13329.1|13317.1|13328.8|13316.8|13329.1|13317.1|13328.8|13316.8|1
1636483410000|2021-11-09 18:43:30|13329.1|13317.1|13329.3|13317.3|13329.3|13317.3|13329.1|13317.1|2
1636483420000|2021-11-09 18:43:40|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|6
1636483430000|2021-11-09 18:43:50|||||||||4
1636483440000|2021-11-09 18:44:00|13328.8|13316.8|13327.8|13315.8|13329.1|13317.1|13327.8|13315.8|4
1636483450000|2021-11-09 18:44:10|||||||||3
1636483460000|2021-11-09 18:44:20|13328.8|13316.8|13329.3|13317.3|13329.3|13317.3|13328.8|13316.8|1
1636483470000|2021-11-09 18:44:30|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|2
1636483490000|2021-11-09 18:44:50|||||||||1
1636483500000|2021-11-09 18:45:00|13326.8|13314.8|13327.3|13315.3|13329.3|13317.3|13326.8|13314.8|68
1636483510000|2021-11-09 18:45:10|13327.1|13315.1|13327.1|13315.1|13327.3|13315.3|13327.1|13315.1|18
1636483520000|2021-11-09 18:45:20|13327.3|13315.3|13327.3|13315.3|13327.3|13315.3|13327.3|13315.3|2
1636483530000|2021-11-09 18:45:30|13324.8|13312.8|13327.1|13315.1|13327.1|13315.1|13324.8|13312.8|6
1636483540000|2021-11-09 18:45:40|13327.3|13315.3|13327.4|13315.4|13329.3|13317.3|13327.3|13315.3|10
1636483560000|2021-11-09 18:46:00|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|5
1636483570000|2021-11-09 18:46:10|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|11
1636483580000|2021-11-09 18:46:20|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|5
1636483590000|2021-11-09 18:46:30|13322.9|13310.9|13323.9|13311.9|13323.9|13311.9|13322.9|13310.9|15
1636483600000|2021-11-09 18:46:40|13324.9|13312.9|13324.1|13312.1|13325.1|13313.1|13322.9|13310.9|20
1636483610000|2021-11-09 18:46:50|13326.4|13314.4|13325.1|13313.1|13326.4|13314.4|13325.1|13313.1|3
1636483620000|2021-11-09 18:47:00|13322.9|13310.9|13324.1|13312.1|13324.4|13312.4|13322.9|13310.9|36
1636483630000|2021-11-09 18:47:10|13323.1|13311.1|13322.9|13310.9|13323.1|13311.1|13322.9|13310.9|15
1636483640000|2021-11-09 18:47:20|||||||||4
1636483650000|2021-11-09 18:47:30|13324.1|13312.1|13324.4|13312.4|13325.4|13313.4|13324.1|13312.1|26
1636483660000|2021-11-09 18:47:40|13325.4|13313.4|13323.4|13311.4|13325.4|13313.4|13323.4|13311.4|3
1636483670000|2021-11-09 18:47:50|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|5
1636483680000|2021-11-09 18:48:00|13325.4|13313.4|13324.1|13312.1|13325.4|13313.4|13324.1|13312.1|8
1636483690000|2021-11-09 18:48:10|13323.9|13311.9|13322.9|13310.9|13323.9|13311.9|13322.9|13310.9|23
1636483700000|2021-11-09 18:48:20|13323.9|13311.9|13322.6|13310.6|13323.9|13311.9|13322.6|13310.6|5
1636483710000|2021-11-09 18:48:30|13322.4|13310.4|13320.4|13308.4|13322.4|13310.4|13320.4|13308.4|11
1636483720000|2021-11-09 18:48:40|13320.1|13308.1|13320.4|13308.4|13320.4|13308.4|13320.1|13308.1|6
1636483730000|2021-11-09 18:48:50|||||||||2
1636483740000|2021-11-09 18:49:00|||||||||19
1636483750000|2021-11-09 18:49:10|13321.4|13309.4|13321.6|13309.6|13321.6|13309.6|13321.4|13309.4|10
1636483760000|2021-11-09 18:49:20|13321.4|13309.4|13320.4|13308.4|13321.4|13309.4|13320.4|13308.4|18
1636483770000|2021-11-09 18:49:30|13321.6|13309.6|13322.9|13310.9|13322.9|13310.9|13321.4|13309.4|2
1636483780000|2021-11-09 18:49:40|13322.6|13310.6|13323.4|13311.4|13323.4|13311.4|13320.6|13308.6|62
1636483790000|2021-11-09 18:49:50|13325.6|13313.6|13325.4|13313.4|13325.6|13313.6|13324.4|13312.4|23
1636483800000|2021-11-09 18:50:00|13324.9|13312.9|13322.9|13310.9|13324.9|13312.9|13322.9|13310.9|7
1636483810000|2021-11-09 18:50:10|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13
1636483820000|2021-11-09 18:50:20|13322.9|13310.9|13320.9|13308.9|13323.1|13311.1|13320.9|13308.9|31
1636483830000|2021-11-09 18:50:30|||||||||2
1636483840000|2021-11-09 18:50:40|13320.6|13308.6|13320.6|13308.6|13320.9|13308.9|13320.6|13308.6|4
1636483850000|2021-11-09 18:50:50|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|2
1636483860000|2021-11-09 18:51:00|||||||||7
1636483870000|2021-11-09 18:51:10|13320.1|13308.1|13315.9|13303.9|13320.1|13308.1|13315.9|13303.9|30
1636483880000|2021-11-09 18:51:20|||||||||3
1636483890000|2021-11-09 18:51:30|13316.9|13304.9|13315.9|13303.9|13316.9|13304.9|13315.9|13303.9|28
1636483900000|2021-11-09 18:51:40|||||||||3
1636483910000|2021-11-09 18:51:50|13313.9|13301.9|13315.6|13303.6|13315.6|13303.6|13313.4|13301.4|9
1636483920000|2021-11-09 18:52:00|13314.6|13302.6|13315.6|13303.6|13315.6|13303.6|13314.4|13302.4|23
1636483930000|2021-11-09 18:52:10|||||||||7
1636483950000|2021-11-09 18:52:30|||||||||1
1636483960000|2021-11-09 18:52:40|13315.4|13303.4|13313.9|13301.9|13315.4|13303.4|13312.9|13300.9|6
1636483970000|2021-11-09 18:52:50|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|4
1636483980000|2021-11-09 18:53:00|13313.2|13301.2|13313.9|13301.9|13314.1|13302.1|13313.2|13301.2|5
1636483990000|2021-11-09 18:53:10|13313.6|13301.6|13313.9|13301.9|13313.9|13301.9|13313.6|13301.6|3
1636484000000|2021-11-09 18:53:20|13313.4|13301.4|13314.4|13302.4|13314.9|13302.9|13313.4|13301.4|15
1636484010000|2021-11-09 18:53:30|13314.6|13302.6|13314.4|13302.4|13314.9|13302.9|13314.4|13302.4|10
1636484020000|2021-11-09 18:53:40|13316.4|13304.4|13317.4|13305.4|13318.4|13306.4|13316.4|13304.4|19
1636484040000|2021-11-09 18:54:00|13316.4|13304.4|13317.4|13305.4|13318.4|13306.4|13316.4|13304.4|1
1636484050000|2021-11-09 18:54:10|13318.4|13306.4|13318.4|13306.4|13318.4|13306.4|13318.4|13306.4|10
1636484060000|2021-11-09 18:54:20|13318.1|13306.1|13319.1|13307.1|13319.4|13307.4|13318.1|13306.1|4
1636484070000|2021-11-09 18:54:30|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|5
1636484080000|2021-11-09 18:54:40|13318.4|13306.4|13320.6|13308.6|13320.6|13308.6|13318.1|13306.1|6
1636484090000|2021-11-09 18:54:50|13320.9|13308.9|13319.4|13307.4|13320.9|13308.9|13319.4|13307.4|8
1636484100000|2021-11-09 18:55:00|13318.4|13306.4|13319.4|13307.4|13319.4|13307.4|13318.4|13306.4|11
1636484110000|2021-11-09 18:55:10|13315.9|13303.9|13316.9|13304.9|13316.9|13304.9|13315.9|13303.9|12
1636484120000|2021-11-09 18:55:20|13317.1|13305.1|13317.1|13305.1|13318.1|13306.1|13315.9|13303.9|12
1636484130000|2021-11-09 18:55:30|13316.9|13304.9|13317.9|13305.9|13318.4|13306.4|13316.9|13304.9|11
1636484140000|2021-11-09 18:55:40|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|13315.9|13303.9|16
1636484150000|2021-11-09 18:55:50|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|12
1636484160000|2021-11-09 18:56:00|13318.1|13306.1|13315.6|13303.6|13318.1|13306.1|13315.6|13303.6|17
1636484170000|2021-11-09 18:56:10|13313.9|13301.9|13311.4|13299.4|13313.9|13301.9|13311.4|13299.4|23
1636484180000|2021-11-09 18:56:20|13311.1|13299.1|13313.4|13301.4|13313.4|13301.4|13311.1|13299.1|11
1636484190000|2021-11-09 18:56:30|13313.9|13301.9|13313.9|13301.9|13314.9|13302.9|13313.9|13301.9|21
1636484200000|2021-11-09 18:56:40|||||||||10
1636484210000|2021-11-09 18:56:50|13312.9|13300.9|13312.9|13300.9|13312.9|13300.9|13312.9|13300.9|17
1636484220000|2021-11-09 18:57:00|13311.9|13299.9|13310.6|13298.6|13311.9|13299.9|13310.6|13298.6|6
1636484230000|2021-11-09 18:57:10|13310.7|13298.7|13311.9|13299.9|13311.9|13299.9|13310.7|13298.7|19
1636484240000|2021-11-09 18:57:20|13310.9|13298.9|13310.7|13298.7|13310.9|13298.9|13310.7|13298.7|14
1636484250000|2021-11-09 18:57:30|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|14
1636484260000|2021-11-09 18:57:40|||||||||9
1636484270000|2021-11-09 18:57:50|13311.9|13299.9|13311.9|13299.9|13311.9|13299.9|13309.4|13297.4|33
1636484280000|2021-11-09 18:58:00|13312.2|13300.2|13313.9|13301.9|13314.4|13302.4|13310.7|13298.7|57
1636484290000|2021-11-09 18:58:10|13311.9|13299.9|13311.7|13299.7|13313.9|13301.9|13311.7|13299.7|25
1636484300000|2021-11-09 18:58:20|13311.4|13299.4|13311.9|13299.9|13311.9|13299.9|13311.4|13299.4|36
1636484310000|2021-11-09 18:58:30|||||||||13
1636484320000|2021-11-09 18:58:40|13314.2|13302.2|13314.2|13302.2|13314.4|13302.4|13313.9|13301.9|17
1636484330000|2021-11-09 18:58:50|13314.4|13302.4|13313.9|13301.9|13314.4|13302.4|13313.9|13301.9|26
1636484340000|2021-11-09 18:59:00|13316.4|13304.4|13321.4|13309.4|13321.4|13309.4|13315.9|13303.9|77
1636484350000|2021-11-09 18:59:10|13320.4|13308.4|13323.6|13311.6|13332.4|13320.4|13320.4|13308.4|86
1636484360000|2021-11-09 18:59:20|13327.9|13315.9|13330.4|13318.4|13331.4|13319.4|13327.9|13315.9|115
1636484370000|2021-11-09 18:59:30|13325.4|13313.4|13318.9|13306.9|13325.4|13313.4|13315.9|13303.9|360
1636484380000|2021-11-09 18:59:40|13319.1|13307.1|13316.9|13304.9|13319.4|13307.4|13316.9|13304.9|183
1636484390000|2021-11-09 18:59:50|13316.6|13304.6|13311.1|13299.1|13316.6|13304.6|13308.9|13296.9|168
1636484400000|2021-11-09 19:00:00|13311.4|13299.4|13313.9|13301.9|13314.4|13302.4|13309.4|13297.4|35
1636484410000|2021-11-09 19:00:10|13315.9|13303.9|13314.6|13302.6|13315.9|13303.9|13314.6|13302.6|27
1636484420000|2021-11-09 19:00:20|13315.6|13303.6|13312.9|13300.9|13315.9|13303.9|13312.9|13300.9|95
1636484430000|2021-11-09 19:00:30|13313.9|13301.9|13312.9|13300.9|13313.9|13301.9|13312.6|13300.6|15
1636484440000|2021-11-09 19:00:40|13313.9|13301.9|13312.9|13300.9|13313.9|13301.9|13312.9|13300.9|15
1636484450000|2021-11-09 19:00:50|13313.9|13301.9|13312.9|13300.9|13313.9|13301.9|13312.9|13300.9|22
1636484460000|2021-11-09 19:01:00|13313.9|13301.9|13312.4|13300.4|13313.9|13301.9|13311.1|13299.1|10
1636484470000|2021-11-09 19:01:10|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|5
1636484480000|2021-11-09 19:01:20|13308.9|13296.9|13309.9|13297.9|13309.9|13297.9|13308.9|13296.9|32
1636484490000|2021-11-09 19:01:30|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|5
1636484500000|2021-11-09 19:01:40|||||||||6
1636484510000|2021-11-09 19:01:50|||||||||4
1636484520000|2021-11-09 19:02:00|13309.9|13297.9|13306.4|13294.4|13309.9|13297.9|13306.4|13294.4|19
1636484530000|2021-11-09 19:02:10|13306.6|13294.6|13324.6|13312.6|13324.6|13312.6|13306.6|13294.6|82
1636484540000|2021-11-09 19:02:20|13325.6|13313.6|13322.1|13310.1|13326.9|13314.9|13322.1|13310.1|8
1636484550000|2021-11-09 19:02:30|||||||||6
1636484560000|2021-11-09 19:02:40|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|35
1636484570000|2021-11-09 19:02:50|||||||||8
1636484580000|2021-11-09 19:03:00|13321.9|13309.9|13321.9|13309.9|13321.9|13309.9|13321.9|13309.9|17
1636484590000|2021-11-09 19:03:10|||||||||17
1636484600000|2021-11-09 19:03:20|||||||||22
1636484610000|2021-11-09 19:03:30|||||||||24
1636484620000|2021-11-09 19:03:40|13319.9|13307.9|13320.9|13308.9|13320.9|13308.9|13319.9|13307.9|11
1636484630000|2021-11-09 19:03:50|13319.9|13307.9|13320.9|13308.9|13321.1|13309.1|13319.9|13307.9|16
1636484640000|2021-11-09 19:04:00|13321.9|13309.9|13321.4|13309.4|13321.9|13309.9|13320.9|13308.9|15
1636484650000|2021-11-09 19:04:10|13321.7|13309.7|13321.4|13309.4|13321.7|13309.7|13321.4|13309.4|13
1636484660000|2021-11-09 19:04:20|13322.4|13310.4|13322.9|13310.9|13322.9|13310.9|13321.4|13309.4|26
1636484670000|2021-11-09 19:04:30|13321.7|13309.7|13320.6|13308.6|13322.9|13310.9|13319.6|13307.6|12
1636484680000|2021-11-09 19:04:40|13319.6|13307.6|13320.6|13308.6|13320.6|13308.6|13319.4|13307.4|2
1636484690000|2021-11-09 19:04:50|13319.6|13307.6|13321.9|13309.9|13321.9|13309.9|13319.6|13307.6|18
1636554600000|2021-11-10 14:30:00|13296.7|13284.7|13317.7|13305.7|13317.7|13305.7|13296.7|13284.7|231
1636554610000|2021-11-10 14:30:10|13321.2|13309.2|13321.2|13309.2|13324.9|13312.9|13320.5|13308.5|56
1636554620000|2021-11-10 14:30:20|13321.5|13309.5|13321.7|13309.7|13324.2|13312.2|13320.7|13308.7|34
1636554630000|2021-11-10 14:30:30|13322|13310|13325.5|13313.5|13325.5|13313.5|13322|13310|20
1636554640000|2021-11-10 14:30:40|13326.5|13314.5|13328.5|13316.5|13330.7|13318.7|13326.5|13314.5|26
1636554650000|2021-11-10 14:30:50|13328.8|13316.8|13322.5|13310.5|13328.8|13316.8|13322.5|13310.5|11
1636554660000|2021-11-10 14:31:00|13325|13313|13318.2|13306.2|13325|13313|13318.2|13306.2|25
1636554670000|2021-11-10 14:31:10|13317|13305|13316.7|13304.7|13317|13305|13311.8|13299.8|48
1636554680000|2021-11-10 14:31:20|13312.7|13300.7|13311.5|13299.5|13312.7|13300.7|13310.5|13298.5|19
1636554690000|2021-11-10 14:31:30|13311.7|13299.7|13312.7|13300.7|13313.7|13301.7|13308.4|13296.4|43
1636554700000|2021-11-10 14:31:40|13313.7|13301.7|13312.7|13300.7|13313.7|13301.7|13312.7|13300.7|5
1636554710000|2021-11-10 14:31:50|13314.7|13302.7|13316.7|13304.7|13316.7|13304.7|13313.7|13301.7|37
1636554720000|2021-11-10 14:32:00|13317|13305|13318.5|13306.5|13318.5|13306.5|13314.5|13302.5|32
1636554730000|2021-11-10 14:32:10|13323.5|13311.5|13322.3|13310.3|13323.5|13311.5|13322.3|13310.3|17
1636554740000|2021-11-10 14:32:20|13320.3|13308.3|13318.5|13306.5|13320.3|13308.3|13318.3|13306.3|5
1636554750000|2021-11-10 14:32:30|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|5
1636554760000|2021-11-10 14:32:40|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|12
1636554770000|2021-11-10 14:32:50|13319.5|13307.5|13319.2|13307.2|13319.5|13307.5|13319.2|13307.2|3
1636554780000|2021-11-10 14:33:00|13317|13305|13310.5|13298.5|13317|13305|13309.5|13297.5|13
1636554790000|2021-11-10 14:33:10|13309.5|13297.5|13313|13301|13313|13301|13309.5|13297.5|7
1636554800000|2021-11-10 14:33:20|13316.5|13304.5|13320.2|13308.2|13320.2|13308.2|13315.5|13303.5|10
1636554810000|2021-11-10 14:33:30|13321.2|13309.2|13322.7|13310.7|13325.2|13313.2|13321.2|13309.2|15
1636554820000|2021-11-10 14:33:40|13324|13312|13327.7|13315.7|13327.7|13315.7|13324|13312|12
1636554830000|2021-11-10 14:33:50|13330.2|13318.2|13332.7|13320.7|13332.7|13320.7|13330.2|13318.2|19
1636554840000|2021-11-10 14:34:00|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|13330.8|13318.8|10
1636554850000|2021-11-10 14:34:10|13332|13320|13336.3|13324.3|13337.6|13325.6|13332|13320|37
1636554860000|2021-11-10 14:34:20|13335.8|13323.8|13336.6|13324.6|13336.6|13324.6|13335.8|13323.8|24
1636554870000|2021-11-10 14:34:30|13334.1|13322.1|13335.3|13323.3|13335.3|13323.3|13334.1|13322.1|10
1636554880000|2021-11-10 14:34:40|13334.3|13322.3|13335.3|13323.3|13335.3|13323.3|13334.1|13322.1|3
1636554890000|2021-11-10 14:34:50|13335.6|13323.6|13334.6|13322.6|13336.9|13324.9|13334.6|13322.6|28
1636554900000|2021-11-10 14:35:00|13334.4|13322.4|13334.4|13322.4|13334.4|13322.4|13334.4|13322.4|6
1636554910000|2021-11-10 14:35:10|13334.6|13322.6|13335.9|13323.9|13335.9|13323.9|13334.6|13322.6|14
1636554920000|2021-11-10 14:35:20|13336.9|13324.9|13341.1|13329.1|13342.1|13330.1|13336.9|13324.9|22
1636554930000|2021-11-10 14:35:30|13342.1|13330.1|13336.4|13324.4|13342.1|13330.1|13336.4|13324.4|8
1636554940000|2021-11-10 14:35:40|13335.9|13323.9|13335.2|13323.2|13338.1|13326.1|13334.9|13322.9|25
1636554950000|2021-11-10 14:35:50|13334.2|13322.2|13331.1|13319.1|13334.2|13322.2|13331.1|13319.1|17
1636554960000|2021-11-10 14:36:00|13332.1|13320.1|13329.9|13317.9|13332.4|13320.4|13329.9|13317.9|8
1636554970000|2021-11-10 14:36:10|13331.1|13319.1|13332.4|13320.4|13332.4|13320.4|13329.9|13317.9|6
1636554980000|2021-11-10 14:36:20|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|3
1636554990000|2021-11-10 14:36:30|13332.4|13320.4|13329.9|13317.9|13332.4|13320.4|13329.9|13317.9|8
1636555000000|2021-11-10 14:36:40|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|5
1636555010000|2021-11-10 14:36:50|13331.2|13319.2|13331.2|13319.2|13331.2|13319.2|13331.2|13319.2|18
1636555020000|2021-11-10 14:37:00|13330.2|13318.2|13326.2|13314.2|13330.2|13318.2|13325.9|13313.9|11
1636555030000|2021-11-10 14:37:10|13324.2|13312.2|13325.2|13313.2|13326.2|13314.2|13324.2|13312.2|8
1636555040000|2021-11-10 14:37:20|13324.9|13312.9|13322.7|13310.7|13324.9|13312.9|13322.7|13310.7|6
1636555050000|2021-11-10 14:37:30|13322.4|13310.4|13326.7|13314.7|13326.7|13314.7|13319.9|13307.9|18
1636555060000|2021-11-10 14:37:40|13326.2|13314.2|13321.7|13309.7|13326.2|13314.2|13321.4|13309.4|7
1636555070000|2021-11-10 14:37:50|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|13321.7|13309.7|31
1636555080000|2021-11-10 14:38:00|13322.4|13310.4|13328.1|13316.1|13329.4|13317.4|13322.4|13310.4|26
1636555090000|2021-11-10 14:38:10|13327.8|13315.8|13331.3|13319.3|13331.3|13319.3|13327.8|13315.8|9
1636555100000|2021-11-10 14:38:20|13330.3|13318.3|13330.6|13318.6|13331.6|13319.6|13329.1|13317.1|34
1636555110000|2021-11-10 14:38:30|13331.6|13319.6|13332.8|13320.8|13333.8|13321.8|13331.6|13319.6|8
1636555120000|2021-11-10 14:38:40|13335.3|13323.3|13334.1|13322.1|13335.3|13323.3|13334.1|13322.1|6
1636555130000|2021-11-10 14:38:50|13335.3|13323.3|13339.1|13327.1|13340.1|13328.1|13335.3|13323.3|17
1636555140000|2021-11-10 14:39:00|13338.8|13326.8|13336.6|13324.6|13339.1|13327.1|13336.6|13324.6|14
1636555150000|2021-11-10 14:39:10|13332.6|13320.6|13332.3|13320.3|13332.6|13320.6|13331.1|13319.1|10
1636555160000|2021-11-10 14:39:20|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|0
1636555170000|2021-11-10 14:39:30|13332|13320|13329.1|13317.1|13332.3|13320.3|13328.6|13316.6|31
1636555180000|2021-11-10 14:39:40|13329.4|13317.4|13336.3|13324.3|13336.3|13324.3|13329.4|13317.4|14
1636555190000|2021-11-10 14:39:50|13338.6|13326.6|13341.9|13329.9|13341.9|13329.9|13338.6|13326.6|27
1636555200000|2021-11-10 14:40:00|13341.6|13329.6|13337.6|13325.6|13341.6|13329.6|13336.3|13324.3|19
1636555210000|2021-11-10 14:40:10|13337.9|13325.9|13336.1|13324.1|13337.9|13325.9|13335.1|13323.1|7
1636555220000|2021-11-10 14:40:20|13337|13325|13336.3|13324.3|13337.9|13325.9|13336.3|13324.3|5
1636555230000|2021-11-10 14:40:30|13333.6|13321.6|13336.8|13324.8|13337.6|13325.6|13333.6|13321.6|29
1636555240000|2021-11-10 14:40:40|13333.6|13321.6|13333.3|13321.3|13336.3|13324.3|13333.3|13321.3|11
1636555250000|2021-11-10 14:40:50|13333.8|13321.8|13331.3|13319.3|13333.8|13321.8|13331.3|13319.3|8
1636555260000|2021-11-10 14:41:00|13329.8|13317.8|13326.3|13314.3|13329.8|13317.8|13326.3|13314.3|13
1636555270000|2021-11-10 14:41:10|13323.8|13311.8|13321.1|13309.1|13323.8|13311.8|13319.8|13307.8|21
1636555280000|2021-11-10 14:41:20|13324.6|13312.6|13324.6|13312.6|13324.6|13312.6|13324.6|13312.6|7
1636555290000|2021-11-10 14:41:30|13324.3|13312.3|13323|13311|13324.3|13312.3|13322.1|13310.1|2
1636555300000|2021-11-10 14:41:40|13322.8|13310.8|13323|13311|13323|13311|13321.8|13309.8|6
1636555310000|2021-11-10 14:41:50|13323.3|13311.3|13326.1|13314.1|13326.1|13314.1|13323|13311|17
1636555320000|2021-11-10 14:42:00|13326.3|13314.3|13325.1|13313.1|13326.3|13314.3|13324.8|13312.8|10
1636555330000|2021-11-10 14:42:10|13325.6|13313.6|13323.1|13311.1|13325.6|13313.6|13323.1|13311.1|14
1636555340000|2021-11-10 14:42:20|13324.1|13312.1|13324.4|13312.4|13325.4|13313.4|13324.1|13312.1|6
1636555350000|2021-11-10 14:42:30|13324.1|13312.1|13323.1|13311.1|13324.1|13312.1|13322.2|13310.2|5
1636555360000|2021-11-10 14:42:40|13322.2|13310.2|13324.1|13312.1|13324.1|13312.1|13322.2|13310.2|5
1636555370000|2021-11-10 14:42:50|13324.4|13312.4|13323.1|13311.1|13324.4|13312.4|13322.2|13310.2|5
1636555380000|2021-11-10 14:43:00|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|1
1636555390000|2021-11-10 14:43:10|||||||||2
1636555400000|2021-11-10 14:43:20|13321.9|13309.9|13318.1|13306.1|13321.9|13309.9|13318.1|13306.1|13
1636555410000|2021-11-10 14:43:30|13317.2|13305.2|13316.9|13304.9|13317.2|13305.2|13315.6|13303.6|4
1636555420000|2021-11-10 14:43:40|13316.6|13304.6|13311.1|13299.1|13317.2|13305.2|13311.1|13299.1|27
1636555430000|2021-11-10 14:43:50|13310.8|13298.8|13308.6|13296.6|13311.1|13299.1|13308.6|13296.6|5
1636555440000|2021-11-10 14:44:00|13309.1|13297.1|13311.1|13299.1|13311.1|13299.1|13309.1|13297.1|5
1636555450000|2021-11-10 14:44:10|13310.1|13298.1|13307.3|13295.3|13310.1|13298.1|13307.3|13295.3|12
1636555460000|2021-11-10 14:44:20|13308.6|13296.6|13312.1|13300.1|13312.1|13300.1|13308.6|13296.6|11
1636555470000|2021-11-10 14:44:30|13311.1|13299.1|13312.3|13300.3|13312.3|13300.3|13309.8|13297.8|16
1636555480000|2021-11-10 14:44:40|13312.6|13300.6|13309.1|13297.1|13313.9|13301.9|13309.1|13297.1|15
1636555490000|2021-11-10 14:44:50|13310.1|13298.1|13312.1|13300.1|13312.6|13300.6|13306.6|13294.6|57
1636555500000|2021-11-10 14:45:00|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13309.8|13297.8|7
1636555510000|2021-11-10 14:45:10|13310.1|13298.1|13311.1|13299.1|13311.4|13299.4|13308.9|13296.9|7
1636555520000|2021-11-10 14:45:20|13308.6|13296.6|13304.1|13292.1|13308.6|13296.6|13304.1|13292.1|90
1636555530000|2021-11-10 14:45:30|13304.4|13292.4|13310.1|13298.1|13311.4|13299.4|13304.1|13292.1|17
1636555540000|2021-11-10 14:45:40|13309.1|13297.1|13310.4|13298.4|13310.4|13298.4|13309.1|13297.1|23
1636555550000|2021-11-10 14:45:50|13311.4|13299.4|13312.9|13300.9|13312.9|13300.9|13311.4|13299.4|8
1636555560000|2021-11-10 14:46:00|13313.9|13301.9|13310.4|13298.4|13313.9|13301.9|13309.1|13297.1|12
1636555570000|2021-11-10 14:46:10|13310.7|13298.7|13312.9|13300.9|13315.1|13303.1|13310.7|13298.7|13
1636555580000|2021-11-10 14:46:20|13311.4|13299.4|13309.1|13297.1|13312.9|13300.9|13309.1|13297.1|13
1636555590000|2021-11-10 14:46:30|13307.9|13295.9|13306.6|13294.6|13307.9|13295.9|13306.6|13294.6|8
1636555600000|2021-11-10 14:46:40|||||||||5
1636555610000|2021-11-10 14:46:50|||||||||4
1636555620000|2021-11-10 14:47:00|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|3
1636555630000|2021-11-10 14:47:10|13306.9|13294.9|13307.2|13295.2|13307.2|13295.2|13306.9|13294.9|11
1636555640000|2021-11-10 14:47:20|13306.9|13294.9|13306.4|13294.4|13306.9|13294.9|13304.1|13292.1|8
1636555650000|2021-11-10 14:47:30|13304.4|13292.4|13306.4|13294.4|13306.4|13294.4|13304.4|13292.4|8
1636555660000|2021-11-10 14:47:40|13307.6|13295.6|13307.6|13295.6|13308.9|13296.9|13307.6|13295.6|6
1636555670000|2021-11-10 14:47:50|13307.9|13295.9|13309.1|13297.1|13309.1|13297.1|13307.9|13295.9|7
1636555680000|2021-11-10 14:48:00|13308.2|13296.2|13308.2|13296.2|13310.4|13298.4|13307.2|13295.2|20
1636555690000|2021-11-10 14:48:10|13309.4|13297.4|13310.7|13298.7|13310.7|13298.7|13309.4|13297.4|6
1636555700000|2021-11-10 14:48:20|13308.7|13296.7|13309.1|13297.1|13309.1|13297.1|13308.2|13296.2|4
1636555710000|2021-11-10 14:48:30|13307.9|13295.9|13308.2|13296.2|13308.2|13296.2|13307.9|13295.9|5
1636555720000|2021-11-10 14:48:40|13306.9|13294.9|13305.7|13293.7|13307.9|13295.9|13305.4|13293.4|16
1636555730000|2021-11-10 14:48:50|13306.7|13294.7|13309.2|13297.2|13309.2|13297.2|13306.7|13294.7|6
1636555740000|2021-11-10 14:49:00|13308.6|13296.6|13305.7|13293.7|13309.2|13297.2|13305.7|13293.7|8
1636555750000|2021-11-10 14:49:10|13305.4|13293.4|13307.6|13295.6|13307.9|13295.9|13305.4|13293.4|4
1636555760000|2021-11-10 14:49:20|13307.4|13295.4|13305.4|13293.4|13307.4|13295.4|13305.4|13293.4|6
1636555770000|2021-11-10 14:49:30|13306.4|13294.4|13307.6|13295.6|13307.6|13295.6|13305.4|13293.4|15
1636555780000|2021-11-10 14:49:40|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|15
1636555790000|2021-11-10 14:49:50|13302.9|13290.9|13303.2|13291.2|13303.2|13291.2|13301.9|13289.9|20
1636555800000|2021-11-10 14:50:00|13304.2|13292.2|13303.2|13291.2|13304.2|13292.2|13303.2|13291.2|3
1636555810000|2021-11-10 14:50:10|13302.9|13290.9|13308.9|13296.9|13308.9|13296.9|13302.9|13290.9|28
1636555820000|2021-11-10 14:50:20|13309.9|13297.9|13312.6|13300.6|13313.6|13301.6|13309.9|13297.9|2
1636555830000|2021-11-10 14:50:30|13311.7|13299.7|13302.5|13290.5|13311.7|13299.7|13302.5|13290.5|18
1636555840000|2021-11-10 14:50:40|13302.2|13290.2|13302.2|13290.2|13302.2|13290.2|13301|13289|7
1636555850000|2021-11-10 14:50:50|13300|13288|13301|13289|13301|13289|13300|13288|15
1636555860000|2021-11-10 14:51:00|13302.2|13290.2|13299.7|13287.7|13302.2|13290.2|13299.7|13287.7|12
1636555870000|2021-11-10 14:51:10|13301.7|13289.7|13300.7|13288.7|13301.7|13289.7|13299.7|13287.7|7
1636555880000|2021-11-10 14:51:20|13301.7|13289.7|13293.9|13281.9|13301.7|13289.7|13293.9|13281.9|39
1636555890000|2021-11-10 14:51:30|13293.4|13281.4|13296.1|13284.1|13296.1|13284.1|13293.4|13281.4|7
1636555900000|2021-11-10 14:51:40|13293.9|13281.9|13292.9|13280.9|13295.1|13283.1|13292.9|13280.9|49
1636555910000|2021-11-10 14:51:50|13294.4|13282.4|13294.2|13282.2|13294.4|13282.4|13293.2|13281.2|1
1636555920000|2021-11-10 14:52:00|13295.7|13283.7|13293.9|13281.9|13295.7|13283.7|13293.9|13281.9|7
1636555930000|2021-11-10 14:52:10|13296.4|13284.4|13298.9|13286.9|13298.9|13286.9|13296.1|13284.1|11
1636555940000|2021-11-10 14:52:20|13300.1|13288.1|13300.4|13288.4|13300.7|13288.7|13299.4|13287.4|6
1636555950000|2021-11-10 14:52:30|13301.4|13289.4|13306.4|13294.4|13306.4|13294.4|13301.4|13289.4|10
1636555960000|2021-11-10 14:52:40|13307.4|13295.4|13306.7|13294.7|13309.2|13297.2|13304.2|13292.2|7
1636555970000|2021-11-10 14:52:50|13307.9|13295.9|13306.7|13294.7|13308.2|13296.2|13304.2|13292.2|12
1636555980000|2021-11-10 14:53:00|13307.9|13295.9|13307.9|13295.9|13309.2|13297.2|13307.9|13295.9|4
1636555990000|2021-11-10 14:53:10|13306.9|13294.9|13307.9|13295.9|13307.9|13295.9|13306.7|13294.7|1
1636556000000|2021-11-10 14:53:20|13306.9|13294.9|13306.4|13294.4|13306.9|13294.9|13306.4|13294.4|0
1636556010000|2021-11-10 14:53:30|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|2
1636556020000|2021-11-10 14:53:40|13304.4|13292.4|13304.4|13292.4|13304.4|13292.4|13304.4|13292.4|10
1636556030000|2021-11-10 14:53:50|13304.2|13292.2|13299.4|13287.4|13304.2|13292.2|13299.4|13287.4|13
1636556040000|2021-11-10 14:54:00|13300.4|13288.4|13301.7|13289.7|13301.7|13289.7|13300.4|13288.4|4
1636556050000|2021-11-10 14:54:10|13300.7|13288.7|13301.7|13289.7|13301.9|13289.9|13300.7|13288.7|8
1636556060000|2021-11-10 14:54:20|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|3
1636556070000|2021-11-10 14:54:30|13301.7|13289.7|13302.2|13290.2|13302.2|13290.2|13301.7|13289.7|4
1636556080000|2021-11-10 14:54:40|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|13297|13285|59
1636556090000|2021-11-10 14:54:50|13301.5|13289.5|13305.3|13293.3|13306.2|13294.2|13301.5|13289.5|11
1636556100000|2021-11-10 14:55:00|13306.2|13294.2|13311.8|13299.8|13311.8|13299.8|13306.2|13294.2|23
1636556110000|2021-11-10 14:55:10|13310.8|13298.8|13307.9|13295.9|13311.8|13299.8|13307.9|13295.9|72
1636556120000|2021-11-10 14:55:20|13309|13297|13308.8|13296.8|13309.2|13297.2|13307.8|13295.8|213
1636556130000|2021-11-10 14:55:30|13307.8|13295.8|13309.8|13297.8|13310|13298|13306.8|13294.8|94
1636556140000|2021-11-10 14:55:40|13310|13298|13309.8|13297.8|13312.3|13300.3|13309.8|13297.8|17
1636556150000|2021-11-10 14:55:50|13310.7|13298.7|13308.5|13296.5|13310.7|13298.7|13308.5|13296.5|7
1636556160000|2021-11-10 14:56:00|13309.8|13297.8|13308.5|13296.5|13309.8|13297.8|13308.5|13296.5|5
1636556170000|2021-11-10 14:56:10|||||||||2
1636556180000|2021-11-10 14:56:20|13308.3|13296.3|13308.3|13296.3|13308.3|13296.3|13308.3|13296.3|9
1636556190000|2021-11-10 14:56:30|13310|13298|13311|13299|13312|13300|13310|13298|3
1636556200000|2021-11-10 14:56:40|13308.8|13296.8|13312.3|13300.3|13313.5|13301.5|13308.5|13296.5|7
1636556210000|2021-11-10 14:56:50|13312|13300|13314.2|13302.2|13314.2|13302.2|13309.8|13297.8|9
1636556220000|2021-11-10 14:57:00|13314|13302|13314.2|13302.2|13314.2|13302.2|13313|13301|8
1636556230000|2021-11-10 14:57:10|13315.5|13303.5|13314.2|13302.2|13315.8|13303.8|13314.2|13302.2|1
1636556240000|2021-11-10 14:57:20|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|3
1636556250000|2021-11-10 14:57:30|13311.6|13299.6|13307.4|13295.4|13311.6|13299.6|13307.2|13295.2|40
1636556260000|2021-11-10 14:57:40|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|13307.2|13295.2|17
1636556270000|2021-11-10 14:57:50|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|1
1636556280000|2021-11-10 14:58:00|13310.7|13298.7|13310.9|13298.9|13310.9|13298.9|13310.7|13298.7|2
1636556290000|2021-11-10 14:58:10|13309.9|13297.9|13307.2|13295.2|13309.9|13297.9|13307.2|13295.2|12
1636556300000|2021-11-10 14:58:20|13306.2|13294.2|13302.2|13290.2|13307.2|13295.2|13302.2|13290.2|43
1636556310000|2021-11-10 14:58:30|13300.9|13288.9|13294|13282|13300.9|13288.9|13294|13282|30
1636556320000|2021-11-10 14:58:40|13295|13283|13295.9|13283.9|13297.2|13285.2|13294|13282|3
1636556330000|2021-11-10 14:58:50|13296.9|13284.9|13295.9|13283.9|13297.5|13285.5|13295.7|13283.7|17
1636556340000|2021-11-10 14:59:00|13297.2|13285.2|13298.4|13286.4|13298.4|13286.4|13297.2|13285.2|9
1636556350000|2021-11-10 14:59:10|13299.7|13287.7|13302.5|13290.5|13302.5|13290.5|13299.7|13287.7|4
1636556360000|2021-11-10 14:59:20|13303.4|13291.4|13298.4|13286.4|13303.4|13291.4|13297.2|13285.2|12
1636556370000|2021-11-10 14:59:30|||||||||6
1636556380000|2021-11-10 14:59:40|13300.9|13288.9|13301.2|13289.2|13301.2|13289.2|13300.9|13288.9|1
1636556390000|2021-11-10 14:59:50|13301.5|13289.5|13301.2|13289.2|13301.5|13289.5|13301.2|13289.2|10
1636556400000|2021-11-10 15:00:00|13301.5|13289.5|13298.5|13286.5|13302.7|13290.7|13298.5|13286.5|18
1636556410000|2021-11-10 15:00:10|13299.5|13287.5|13299.8|13287.8|13300.8|13288.8|13299.5|13287.5|2
1636556420000|2021-11-10 15:00:20|13298.8|13286.8|13297.6|13285.6|13298.8|13286.8|13297.6|13285.6|3
1636556430000|2021-11-10 15:00:30|13299.5|13287.5|13299.8|13287.8|13299.8|13287.8|13299.5|13287.5|1
1636556440000|2021-11-10 15:00:40|13297.6|13285.6|13299.5|13287.5|13299.5|13287.5|13297.6|13285.6|5
1636556450000|2021-11-10 15:00:50|13297.3|13285.3|13298.8|13286.8|13298.8|13286.8|13297.3|13285.3|12
1636556460000|2021-11-10 15:01:00|13299.1|13287.1|13298.8|13286.8|13299.1|13287.1|13298.8|13286.8|2
1636556470000|2021-11-10 15:01:10|13299.1|13287.1|13294.6|13282.6|13299.1|13287.1|13294.6|13282.6|27
1636556480000|2021-11-10 15:01:20|13293.1|13281.1|13292.1|13280.1|13293.1|13281.1|13292.1|13280.1|56
1636556490000|2021-11-10 15:01:30|13291.9|13279.9|13288.1|13276.1|13291.9|13279.9|13288.1|13276.1|51
1636556500000|2021-11-10 15:01:40|||||||||4
1636556510000|2021-11-10 15:01:50|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|6
1636556520000|2021-11-10 15:02:00|||||||||7
1636556530000|2021-11-10 15:02:10|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|1
1636556540000|2021-11-10 15:02:20|||||||||1
1636556550000|2021-11-10 15:02:30|13287.1|13275.1|13288.1|13276.1|13288.1|13276.1|13287.1|13275.1|22
1636556560000|2021-11-10 15:02:40|13287.8|13275.8|13289.1|13277.1|13289.1|13277.1|13287.8|13275.8|1
1636556570000|2021-11-10 15:02:50|13288.1|13276.1|13284.4|13272.4|13289.1|13277.1|13284.4|13272.4|18
1636556580000|2021-11-10 15:03:00|13285.3|13273.3|13285.4|13273.4|13285.4|13273.4|13284.4|13272.4|6
1636556590000|2021-11-10 15:03:10|13284.4|13272.4|13285.4|13273.4|13286.3|13274.3|13284.4|13272.4|3
1636556610000|2021-11-10 15:03:30|13286.3|13274.3|13288.8|13276.8|13288.8|13276.8|13285.1|13273.1|19
1636556620000|2021-11-10 15:03:40|||||||||1
1636556630000|2021-11-10 15:03:50|13289.1|13277.1|13290.1|13278.1|13290.1|13278.1|13289.1|13277.1|3
1636556640000|2021-11-10 15:04:00|13290.4|13278.4|13289.1|13277.1|13291.3|13279.3|13289.1|13277.1|3
1636556650000|2021-11-10 15:04:10|13288.8|13276.8|13289.1|13277.1|13289.1|13277.1|13288.8|13276.8|2
1636556660000|2021-11-10 15:04:20|13288.8|13276.8|13293.8|13281.8|13293.8|13281.8|13288.8|13276.8|35
1636556670000|2021-11-10 15:04:30|13295.8|13283.8|13298.8|13286.8|13298.8|13286.8|13295.8|13283.8|5
1636556680000|2021-11-10 15:04:40|13300.8|13288.8|13301.9|13289.9|13304.1|13292.1|13300.8|13288.8|15
1636556690000|2021-11-10 15:04:50|13304.1|13292.1|13304.4|13292.4|13304.4|13292.4|13304.1|13292.1|2
1636556700000|2021-11-10 15:05:00|13306.6|13294.6|13311.3|13299.3|13311.3|13299.3|13306.6|13294.6|32
1636556710000|2021-11-10 15:05:10|13312.3|13300.3|13311.3|13299.3|13312.6|13300.6|13311.3|13299.3|10
1636556720000|2021-11-10 15:05:20|13312.6|13300.6|13309.8|13297.8|13312.6|13300.6|13308.8|13296.8|25
1636556730000|2021-11-10 15:05:30|13308.8|13296.8|13307.3|13295.3|13308.8|13296.8|13307.3|13295.3|17
1636556740000|2021-11-10 15:05:40|13306.3|13294.3|13300.6|13288.6|13306.3|13294.3|13299.7|13287.7|24
1636556750000|2021-11-10 15:05:50|13298.4|13286.4|13298.7|13286.7|13298.7|13286.7|13298.4|13286.4|9
1636556760000|2021-11-10 15:06:00|13299.7|13287.7|13299.4|13287.4|13299.7|13287.7|13298.7|13286.7|16
1636556770000|2021-11-10 15:06:10|13299.1|13287.1|13299.1|13287.1|13299.1|13287.1|13298.1|13286.1|3
1636556780000|2021-11-10 15:06:20|13300.4|13288.4|13305.4|13293.4|13305.4|13293.4|13300.4|13288.4|15
1636556790000|2021-11-10 15:06:30|13302.9|13290.9|13299.7|13287.7|13304.1|13292.1|13299.4|13287.4|26
1636556800000|2021-11-10 15:06:40|13299.4|13287.4|13300.6|13288.6|13300.6|13288.6|13299.4|13287.4|8
1636556810000|2021-11-10 15:06:50|13299.7|13287.7|13299.7|13287.7|13299.7|13287.7|13299.7|13287.7|5
1636556820000|2021-11-10 15:07:00|13299.4|13287.4|13299.7|13287.7|13299.7|13287.7|13299.4|13287.4|0
1636556830000|2021-11-10 15:07:10|||||||||3
1636556840000|2021-11-10 15:07:20|13299.4|13287.4|13299.4|13287.4|13299.4|13287.4|13299.4|13287.4|5
1636556850000|2021-11-10 15:07:30|13299.7|13287.7|13299.7|13287.7|13299.7|13287.7|13299.7|13287.7|2
1636556860000|2021-11-10 15:07:40|||||||||1
1636556870000|2021-11-10 15:07:50|13299.4|13287.4|13296.9|13284.9|13299.4|13287.4|13296.9|13284.9|11
1636556880000|2021-11-10 15:08:00|13296.4|13284.4|13294.1|13282.1|13296.4|13284.4|13292.9|13280.9|9
1636556890000|2021-11-10 15:08:10|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|1
1636556900000|2021-11-10 15:08:20|13293.1|13281.1|13294.1|13282.1|13294.1|13282.1|13293.1|13281.1|3
1636556910000|2021-11-10 15:08:30|13293.2|13281.2|13293.2|13281.2|13293.2|13281.2|13293.2|13281.2|6
1636556920000|2021-11-10 15:08:40|13294.4|13282.4|13297.2|13285.2|13297.2|13285.2|13294.4|13282.4|15
1636556930000|2021-11-10 15:08:50|13298.4|13286.4|13297.2|13285.2|13298.4|13286.4|13297.2|13285.2|21
1636556940000|2021-11-10 15:09:00|13296.9|13284.9|13296.9|13284.9|13296.9|13284.9|13296.9|13284.9|4
1636556950000|2021-11-10 15:09:10|13297.2|13285.2|13297.2|13285.2|13297.2|13285.2|13297.2|13285.2|2
1636556960000|2021-11-10 15:09:20|||||||||3
1636556970000|2021-11-10 15:09:30|13299.7|13287.7|13302.4|13290.4|13302.4|13290.4|13299.7|13287.7|16
1636556980000|2021-11-10 15:09:40|13301.2|13289.2|13298.7|13286.7|13301.2|13289.2|13298.7|13286.7|4
1636556990000|2021-11-10 15:09:50|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|7
1636557000000|2021-11-10 15:10:00|13297.5|13285.5|13297.5|13285.5|13297.5|13285.5|13297.5|13285.5|1
1636557010000|2021-11-10 15:10:10|||||||||13
1636557020000|2021-11-10 15:10:20|||||||||7
1636557030000|2021-11-10 15:10:30|||||||||1
1636557040000|2021-11-10 15:10:40|13298.7|13286.7|13301.2|13289.2|13301.2|13289.2|13298.7|13286.7|18
1636557050000|2021-11-10 15:10:50|13302.5|13290.5|13302.7|13290.7|13302.7|13290.7|13301.7|13289.7|11
1636557060000|2021-11-10 15:11:00|13303|13291|13300.5|13288.5|13303|13291|13300.5|13288.5|3
1636557070000|2021-11-10 15:11:10|13301.5|13289.5|13299.5|13287.5|13301.5|13289.5|13298.5|13286.5|18
1636557080000|2021-11-10 15:11:20|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|0
1636557090000|2021-11-10 15:11:30|13299.5|13287.5|13299.5|13287.5|13299.5|13287.5|13299.5|13287.5|3
1636557100000|2021-11-10 15:11:40|13298.5|13286.5|13295.6|13283.6|13299.1|13287.1|13295.6|13283.6|150
1636557110000|2021-11-10 15:11:50|13299.1|13287.1|13301.9|13289.9|13301.9|13289.9|13299.1|13287.1|10
1636557120000|2021-11-10 15:12:00|13303.8|13291.8|13303.5|13291.5|13303.8|13291.8|13301.3|13289.3|43
1636557130000|2021-11-10 15:12:10|13303.8|13291.8|13302.6|13290.6|13305.1|13293.1|13302.6|13290.6|7
1636557140000|2021-11-10 15:12:20|13303.5|13291.5|13303.3|13291.3|13303.8|13291.8|13302.3|13290.3|15
1636557150000|2021-11-10 15:12:30|13304.5|13292.5|13303.5|13291.5|13304.5|13292.5|13303.5|13291.5|23
1636557160000|2021-11-10 15:12:40|13303.6|13291.6|13303.8|13291.8|13303.8|13291.8|13303.6|13291.6|1
1636557170000|2021-11-10 15:12:50|13303.6|13291.6|13302.6|13290.6|13303.6|13291.6|13302.6|13290.6|1
1636557180000|2021-11-10 15:13:00|13301.3|13289.3|13300.1|13288.1|13301.3|13289.3|13300.1|13288.1|2
1636557190000|2021-11-10 15:13:10|||||||||8
1636557200000|2021-11-10 15:13:20|||||||||3
1636557210000|2021-11-10 15:13:30|13299.1|13287.1|13297.6|13285.6|13299.1|13287.1|13296.6|13284.6|7
1636557220000|2021-11-10 15:13:40|13297.8|13285.8|13300.3|13288.3|13300.3|13288.3|13297.8|13285.8|3
1636557230000|2021-11-10 15:13:50|13299.1|13287.1|13300.3|13288.3|13300.3|13288.3|13299.1|13287.1|2
1636557240000|2021-11-10 15:14:00|13299.1|13287.1|13300.1|13288.1|13300.1|13288.1|13299.1|13287.1|5
1636557250000|2021-11-10 15:14:10|13301.6|13289.6|13301.6|13289.6|13301.6|13289.6|13300.4|13288.4|1
1636557260000|2021-11-10 15:14:20|13301.9|13289.9|13300.9|13288.9|13301.9|13289.9|13300.9|13288.9|19
1636557270000|2021-11-10 15:14:30|13301.9|13289.9|13300.9|13288.9|13301.9|13289.9|13300.9|13288.9|0
1636557280000|2021-11-10 15:14:40|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|0
1636557290000|2021-11-10 15:14:50|||||||||7
1636557300000|2021-11-10 15:15:00|13299.6|13287.6|13298.4|13286.4|13299.6|13287.6|13297.1|13285.1|9
1636557310000|2021-11-10 15:15:10|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|4
1636557320000|2021-11-10 15:15:20|||||||||1
1636557330000|2021-11-10 15:15:30|13298.4|13286.4|13299.7|13287.7|13299.7|13287.7|13298.4|13286.4|0
1636557340000|2021-11-10 15:15:40|13300.9|13288.9|13300.9|13288.9|13302.2|13290.2|13300.9|13288.9|14
1636557350000|2021-11-10 15:15:50|||||||||2
1636557360000|2021-11-10 15:16:00|13299.7|13287.7|13299.7|13287.7|13299.7|13287.7|13299.7|13287.7|1
1636557370000|2021-11-10 15:16:10|13300.4|13288.4|13301.3|13289.3|13301.3|13289.3|13300.4|13288.4|27
1636557380000|2021-11-10 15:16:20|13300.1|13288.1|13300.4|13288.4|13301.3|13289.3|13300.1|13288.1|15
1636557390000|2021-11-10 15:16:30|||||||||8
1636557410000|2021-11-10 15:16:50|13301.6|13289.6|13303.3|13291.3|13303.3|13291.3|13300.4|13288.4|19
1636557420000|2021-11-10 15:17:00|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|13302.6|13290.6|1
1636557430000|2021-11-10 15:17:10|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|4
1636557450000|2021-11-10 15:17:30|13303.8|13291.8|13303.6|13291.6|13304.8|13292.8|13303.6|13291.6|2
1636557470000|2021-11-10 15:17:50|||||||||2
1636557480000|2021-11-10 15:18:00|||||||||4
1636557490000|2021-11-10 15:18:10|13302.3|13290.3|13302.3|13290.3|13302.3|13290.3|13302.3|13290.3|3
1636557500000|2021-11-10 15:18:20|13303.3|13291.3|13302.6|13290.6|13303.3|13291.3|13302.6|13290.6|10
1636557520000|2021-11-10 15:18:40|||||||||6
1636557530000|2021-11-10 15:18:50|13304.1|13292.1|13305.1|13293.1|13305.1|13293.1|13304.1|13292.1|4
1636557540000|2021-11-10 15:19:00|13304.1|13292.1|13302.9|13290.9|13304.1|13292.1|13302.9|13290.9|8
1636557550000|2021-11-10 15:19:10|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|0
1636557560000|2021-11-10 15:19:20|13302.9|13290.9|13303.9|13291.9|13303.9|13291.9|13302.9|13290.9|3
1636557570000|2021-11-10 15:19:30|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|2
1636557580000|2021-11-10 15:19:40|13302.6|13290.6|13300.1|13288.1|13302.6|13290.6|13299.1|13287.1|8
1636557590000|2021-11-10 15:19:50|13301.4|13289.4|13301.4|13289.4|13301.6|13289.6|13301.4|13289.4|1
1636557600000|2021-11-10 15:20:00|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|40
1636557610000|2021-11-10 15:20:10|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|5
1636557620000|2021-11-10 15:20:20|13303.6|13291.6|13304.3|13292.3|13305.5|13293.5|13303.6|13291.6|11
1636557640000|2021-11-10 15:20:40|13305.3|13293.3|13305.3|13293.3|13305.3|13293.3|13304.3|13292.3|0
1636557650000|2021-11-10 15:20:50|13303.1|13291.1|13304.3|13292.3|13304.3|13292.3|13303.1|13291.1|8
1636557660000|2021-11-10 15:21:00|||||||||4
1636557670000|2021-11-10 15:21:10|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|30
1636557680000|2021-11-10 15:21:20|13303.1|13291.1|13302.1|13290.1|13303.1|13291.1|13301.1|13289.1|4
1636557690000|2021-11-10 15:21:30|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|3
1636557700000|2021-11-10 15:21:40|13298.6|13286.6|13296.1|13284.1|13298.6|13286.6|13296.1|13284.1|20
1636557710000|2021-11-10 15:21:50|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|2
1636557720000|2021-11-10 15:22:00|13296.1|13284.1|13296.6|13284.6|13296.6|13284.6|13296.1|13284.1|3
1636557730000|2021-11-10 15:22:10|||||||||1
1636557740000|2021-11-10 15:22:20|13296.1|13284.1|13294.9|13282.9|13296.1|13284.1|13294.6|13282.6|6
1636557750000|2021-11-10 15:22:30|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|13294.9|13282.9|7
1636557760000|2021-11-10 15:22:40|13295.1|13283.1|13295.1|13283.1|13296.1|13284.1|13294.1|13282.1|3
1636557770000|2021-11-10 15:22:50|||||||||4
1636557780000|2021-11-10 15:23:00|||||||||1
1636557790000|2021-11-10 15:23:10|13296.1|13284.1|13299.4|13287.4|13299.4|13287.4|13295.1|13283.1|18
1636557800000|2021-11-10 15:23:20|13299.1|13287.1|13299.4|13287.4|13299.4|13287.4|13298.2|13286.2|5
1636557810000|2021-11-10 15:23:30|13298.2|13286.2|13296.7|13284.7|13298.2|13286.2|13296.7|13284.7|3
1636557820000|2021-11-10 15:23:40|13296.9|13284.9|13296.4|13284.4|13296.9|13284.9|13296.4|13284.4|2
1636557830000|2021-11-10 15:23:50|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|2
1636557840000|2021-11-10 15:24:00|13295.4|13283.4|13296.4|13284.4|13296.4|13284.4|13295.4|13283.4|1
1636557850000|2021-11-10 15:24:10|13296.7|13284.7|13296.7|13284.7|13296.7|13284.7|13296.7|13284.7|3
1636557860000|2021-11-10 15:24:20|||||||||3
1636557870000|2021-11-10 15:24:30|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|9
1636557880000|2021-11-10 15:24:40|||||||||1
1636557890000|2021-11-10 15:24:50|13296.7|13284.7|13296.7|13284.7|13297.9|13285.9|13296.7|13284.7|1
1636557900000|2021-11-10 15:25:00|13295.1|13283.1|13293.6|13281.6|13295.1|13283.1|13293.6|13281.6|7
1636557910000|2021-11-10 15:25:10|13293.9|13281.9|13294.2|13282.2|13294.2|13282.2|13293.9|13281.9|2
1636557920000|2021-11-10 15:25:20|||||||||3
1636557930000|2021-11-10 15:25:30|||||||||2
1636557950000|2021-11-10 15:25:50|||||||||2
1636557960000|2021-11-10 15:26:00|||||||||2
1636557970000|2021-11-10 15:26:10|||||||||21
1636557980000|2021-11-10 15:26:20|||||||||1
1636557990000|2021-11-10 15:26:30|||||||||4
1636558000000|2021-11-10 15:26:40|13296.4|13284.4|13295.4|13283.4|13296.4|13284.4|13295.4|13283.4|10
1636558010000|2021-11-10 15:26:50|13296.4|13284.4|13295.4|13283.4|13296.4|13284.4|13295.4|13283.4|7
1636558020000|2021-11-10 15:27:00|||||||||9
1636558030000|2021-11-10 15:27:10|13295.1|13283.1|13291.7|13279.7|13295.1|13283.1|13291.7|13279.7|1
1636558040000|2021-11-10 15:27:20|||||||||5
1636558060000|2021-11-10 15:27:40|||||||||12
1636558070000|2021-11-10 15:27:50|13290.2|13278.2|13289.9|13277.9|13290.2|13278.2|13288.9|13276.9|13
1636558080000|2021-11-10 15:28:00|13290.2|13278.2|13289.9|13277.9|13290.2|13278.2|13288.9|13276.9|4
1636558090000|2021-11-10 15:28:10|13291.8|13279.8|13288.9|13276.9|13291.8|13279.8|13288.9|13276.9|21
1636558100000|2021-11-10 15:28:20|13289.9|13277.9|13288.9|13276.9|13289.9|13277.9|13288.9|13276.9|8
1636558110000|2021-11-10 15:28:30|13290.2|13278.2|13288.9|13276.9|13290.2|13278.2|13287.9|13275.9|14
1636558120000|2021-11-10 15:28:40|13290.2|13278.2|13290.4|13278.4|13292.4|13280.4|13289.9|13277.9|20
1636558130000|2021-11-10 15:28:50|13290.2|13278.2|13289.9|13277.9|13290.2|13278.2|13289.9|13277.9|24
1636558140000|2021-11-10 15:29:00|13290.2|13278.2|13291.4|13279.4|13291.4|13279.4|13287.7|13275.7|12
1636558150000|2021-11-10 15:29:10|13291.7|13279.7|13290.2|13278.2|13291.7|13279.7|13290.2|13278.2|1
1636558160000|2021-11-10 15:29:20|13289.2|13277.2|13288.9|13276.9|13290.2|13278.2|13288.6|13276.6|8
1636558170000|2021-11-10 15:29:30|13288.6|13276.6|13287.4|13275.4|13288.6|13276.6|13287.1|13275.1|3
1636558180000|2021-11-10 15:29:40|13287.7|13275.7|13286.1|13274.1|13288.6|13276.6|13286.1|13274.1|14
1636558190000|2021-11-10 15:29:50|||||||||4
1636558200000|2021-11-10 15:30:00|13284.9|13272.9|13284.4|13272.4|13284.9|13272.9|13283.4|13271.4|21
1636558210000|2021-11-10 15:30:10|13284.6|13272.6|13285.6|13273.6|13285.6|13273.6|13284.6|13272.6|6
1636558220000|2021-11-10 15:30:20|13286.9|13274.9|13289.1|13277.1|13289.1|13277.1|13286.9|13274.9|40
1636558230000|2021-11-10 15:30:30|13290.1|13278.1|13292.6|13280.6|13292.6|13280.6|13290.1|13278.1|5
1636558240000|2021-11-10 15:30:40|13295.1|13283.1|13295.3|13283.3|13296.3|13284.3|13295.1|13283.1|13
1636558250000|2021-11-10 15:30:50|13296.3|13284.3|13293.8|13281.8|13297.6|13285.6|13293.8|13281.8|2
1636558260000|2021-11-10 15:31:00|13296.3|13284.3|13290.1|13278.1|13296.3|13284.3|13290.1|13278.1|9
1636558270000|2021-11-10 15:31:10|13288.5|13276.5|13292.3|13280.3|13292.6|13280.6|13288.5|13276.5|12
1636558280000|2021-11-10 15:31:20|13291.3|13279.3|13291|13279|13292.3|13280.3|13291|13279|0
1636558290000|2021-11-10 15:31:30|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|0
1636558300000|2021-11-10 15:31:40|13291|13279|13291|13279|13291|13279|13291|13279|4
1636558310000|2021-11-10 15:31:50|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|13291|13279|1
1636558320000|2021-11-10 15:32:00|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|1
1636558340000|2021-11-10 15:32:20|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13288.1|13276.1|24
1636558350000|2021-11-10 15:32:30|13288.1|13276.1|13289.1|13277.1|13290.1|13278.1|13286.9|13274.9|9
1636558360000|2021-11-10 15:32:40|13287.8|13275.8|13288.8|13276.8|13288.8|13276.8|13287.8|13275.8|0
1636558370000|2021-11-10 15:32:50|13286.6|13274.6|13286.6|13274.6|13286.9|13274.9|13286.6|13274.6|4
1636558380000|2021-11-10 15:33:00|||||||||2
1636558390000|2021-11-10 15:33:10|13288.1|13276.1|13289.4|13277.4|13289.4|13277.4|13288.1|13276.1|5
1636558400000|2021-11-10 15:33:20|13290.3|13278.3|13289.4|13277.4|13290.6|13278.6|13289.4|13277.4|1
1636558410000|2021-11-10 15:33:30|13290.3|13278.3|13295.3|13283.3|13295.3|13283.3|13290.3|13278.3|18
1636558420000|2021-11-10 15:33:40|13296.9|13284.9|13298.8|13286.8|13299.8|13287.8|13296.9|13284.9|16
1636558430000|2021-11-10 15:33:50|13297.6|13285.6|13293.8|13281.8|13298.8|13286.8|13293.8|13281.8|6
1636558440000|2021-11-10 15:34:00|13292.9|13280.9|13288.8|13276.8|13292.9|13280.9|13288.8|13276.8|2
1636558450000|2021-11-10 15:34:10|13290.1|13278.1|13293.8|13281.8|13295.1|13283.1|13290.1|13278.1|6
1636558460000|2021-11-10 15:34:20|13294.1|13282.1|13293.8|13281.8|13294.1|13282.1|13293.8|13281.8|0
1636558470000|2021-11-10 15:34:30|||||||||5
1636558480000|2021-11-10 15:34:40|13294.8|13282.8|13292.9|13280.9|13295.1|13283.1|13292.9|13280.9|10
1636558500000|2021-11-10 15:35:00|13290.6|13278.6|13289.6|13277.6|13290.6|13278.6|13289.6|13277.6|11
1636558510000|2021-11-10 15:35:10|13288.7|13276.7|13293.1|13281.1|13293.1|13281.1|13288.7|13276.7|4
1636558520000|2021-11-10 15:35:20|13293.7|13281.7|13297.2|13285.2|13299.7|13287.7|13293.7|13281.7|11
1636558530000|2021-11-10 15:35:30|13299.4|13287.4|13299.4|13287.4|13299.4|13287.4|13299.4|13287.4|1
1636558540000|2021-11-10 15:35:40|13300.4|13288.4|13300.9|13288.9|13300.9|13288.9|13299.7|13287.7|2
1636558550000|2021-11-10 15:35:50|13302.9|13290.9|13303.8|13291.8|13304.1|13292.1|13302.9|13290.9|33
1636558560000|2021-11-10 15:36:00|13304.1|13292.1|13307.6|13295.6|13307.6|13295.6|13304.1|13292.1|25
1636558570000|2021-11-10 15:36:10|13307.9|13295.9|13307.9|13295.9|13307.9|13295.9|13307.6|13295.6|5
1636558580000|2021-11-10 15:36:20|13307.6|13295.6|13306.3|13294.3|13307.6|13295.6|13306.3|13294.3|2
1636558590000|2021-11-10 15:36:30|13307.6|13295.6|13307.9|13295.9|13307.9|13295.9|13306.6|13294.6|0
1636558600000|2021-11-10 15:36:40|13307.6|13295.6|13307.9|13295.9|13307.9|13295.9|13307.6|13295.6|4
1636558610000|2021-11-10 15:36:50|13307.6|13295.6|13307.6|13295.6|13307.9|13295.9|13307.6|13295.6|45
1636558620000|2021-11-10 15:37:00|13309.8|13297.8|13307.6|13295.6|13309.8|13297.8|13307.6|13295.6|23
1636558630000|2021-11-10 15:37:10|13308.6|13296.6|13312.3|13300.3|13312.3|13300.3|13308.6|13296.6|18
1636558640000|2021-11-10 15:37:20|13311.3|13299.3|13313.3|13301.3|13313.6|13301.6|13311.3|13299.3|8
1636558650000|2021-11-10 15:37:30|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|1
1636558660000|2021-11-10 15:37:40|13315.1|13303.1|13314.6|13302.6|13316.8|13304.8|13314.6|13302.6|55
1636558670000|2021-11-10 15:37:50|13314.3|13302.3|13317.1|13305.1|13317.1|13305.1|13312.8|13300.8|7
1636558680000|2021-11-10 15:38:00|13316.8|13304.8|13315.8|13303.8|13316.8|13304.8|13315.5|13303.5|3
1636558690000|2021-11-10 15:38:10|13316.8|13304.8|13318|13306|13318|13306|13315.5|13303.5|7
1636558700000|2021-11-10 15:38:20|13319.3|13307.3|13320.8|13308.8|13320.8|13308.8|13319.3|13307.3|1
1636558710000|2021-11-10 15:38:30|13320.5|13308.5|13319.6|13307.6|13320.8|13308.8|13319.6|13307.6|5
1636558720000|2021-11-10 15:38:40|13320.5|13308.5|13321.8|13309.8|13321.8|13309.8|13319.6|13307.6|9
1636558730000|2021-11-10 15:38:50|13322.8|13310.8|13322.5|13310.5|13322.8|13310.8|13322.5|13310.5|18
1636558740000|2021-11-10 15:39:00|13322.8|13310.8|13325|13313|13325|13313|13321.5|13309.5|14
1636558750000|2021-11-10 15:39:10|13324|13312|13321.8|13309.8|13324|13312|13321.8|13309.8|6
1636558760000|2021-11-10 15:39:20|13322.1|13310.1|13320.8|13308.8|13322.1|13310.1|13320.8|13308.8|7
1636558770000|2021-11-10 15:39:30|13321.8|13309.8|13323.8|13311.8|13324|13312|13320.8|13308.8|25
1636558780000|2021-11-10 15:39:40|13324.7|13312.7|13324|13312|13326|13314|13323.8|13311.8|14
1636558790000|2021-11-10 15:39:50|13323.8|13311.8|13322.8|13310.8|13323.8|13311.8|13319.6|13307.6|34
1636558800000|2021-11-10 15:40:00|13324|13312|13324|13312|13324|13312|13324|13312|25
1636558810000|2021-11-10 15:40:10|13324.3|13312.3|13319.6|13307.6|13324.3|13312.3|13319.6|13307.6|35
1636558820000|2021-11-10 15:40:20|13319.3|13307.3|13319.3|13307.3|13319.3|13307.3|13319.3|13307.3|3
1636558830000|2021-11-10 15:40:30|13318.3|13306.3|13317.3|13305.3|13319.8|13307.8|13317.3|13305.3|2
1636558840000|2021-11-10 15:40:40|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.6|13302.6|8
1636558850000|2021-11-10 15:40:50|||||||||1
1636558860000|2021-11-10 15:41:00|13314.6|13302.6|13312.3|13300.3|13316.8|13304.8|13312.3|13300.3|33
1636558870000|2021-11-10 15:41:10|13312.1|13300.1|13312.1|13300.1|13312.1|13300.1|13312.1|13300.1|7
1636558880000|2021-11-10 15:41:20|13311.1|13299.1|13312.1|13300.1|13312.1|13300.1|13311.1|13299.1|3
1636558890000|2021-11-10 15:41:30|13312.3|13300.3|13312.3|13300.3|13312.3|13300.3|13312.3|13300.3|2
1636558900000|2021-11-10 15:41:40|13311.4|13299.4|13315.8|13303.8|13315.8|13303.8|13311.4|13299.4|5
1636558910000|2021-11-10 15:41:50|13316.8|13304.8|13313.3|13301.3|13316.8|13304.8|13313.3|13301.3|4
1636558920000|2021-11-10 15:42:00|13312.1|13300.1|13314.6|13302.6|13314.6|13302.6|13312.1|13300.1|6
1636558930000|2021-11-10 15:42:10|13315.8|13303.8|13315.8|13303.8|13315.8|13303.8|13315.8|13303.8|1
1636558940000|2021-11-10 15:42:20|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|3
1636558950000|2021-11-10 15:42:30|13315.8|13303.8|13317.1|13305.1|13317.1|13305.1|13315.8|13303.8|0
1636558960000|2021-11-10 15:42:40|13318.1|13306.1|13314.6|13302.6|13318.1|13306.1|13314.6|13302.6|36
1636558970000|2021-11-10 15:42:50|||||||||1
1636558980000|2021-11-10 15:43:00|13315.6|13303.6|13317.1|13305.1|13317.1|13305.1|13315.6|13303.6|10
1636558990000|2021-11-10 15:43:10|13316.1|13304.1|13316.1|13304.1|13317.1|13305.1|13316.1|13304.1|3
1636559000000|2021-11-10 15:43:20|13315.1|13303.1|13315.1|13303.1|13315.1|13303.1|13315.1|13303.1|12
1636559010000|2021-11-10 15:43:30|||||||||2
1636559020000|2021-11-10 15:43:40|||||||||1
1636559030000|2021-11-10 15:43:50|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|7
1636559040000|2021-11-10 15:44:00|13318.9|13306.9|13317.9|13305.9|13319.4|13307.4|13317.9|13305.9|4
1636559050000|2021-11-10 15:44:10|13316.9|13304.9|13316.7|13304.7|13316.9|13304.9|13316.7|13304.7|6
1636559060000|2021-11-10 15:44:20|13317.6|13305.6|13316.4|13304.4|13317.6|13305.6|13316.4|13304.4|14
1636559070000|2021-11-10 15:44:30|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|3
1636559100000|2021-11-10 15:45:00|13315.1|13303.1|13315.1|13303.1|13315.1|13303.1|13315.1|13303.1|18
1636559110000|2021-11-10 15:45:10|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|5
1636559120000|2021-11-10 15:45:20|13313.9|13301.9|13315.4|13303.4|13316.4|13304.4|13313.9|13301.9|7
1636559130000|2021-11-10 15:45:30|13315.7|13303.7|13316.4|13304.4|13316.4|13304.4|13315.7|13303.7|4
1636559140000|2021-11-10 15:45:40|13315.1|13303.1|13310.7|13298.7|13315.4|13303.4|13310.7|13298.7|6
1636559150000|2021-11-10 15:45:50|13309.2|13297.2|13309.4|13297.4|13310.7|13298.7|13309.2|13297.2|33
1636559160000|2021-11-10 15:46:00|13310.4|13298.4|13309.4|13297.4|13310.4|13298.4|13309.4|13297.4|2
1636559170000|2021-11-10 15:46:10|13309.7|13297.7|13309.4|13297.4|13310.7|13298.7|13309.4|13297.4|2
1636559180000|2021-11-10 15:46:20|||||||||1
1636559190000|2021-11-10 15:46:30|13308.5|13296.5|13306|13294|13308.5|13296.5|13306|13294|33
1636559200000|2021-11-10 15:46:40|||||||||3
1636559210000|2021-11-10 15:46:50|13303.7|13291.7|13301.2|13289.2|13303.7|13291.7|13301.2|13289.2|21
1636559220000|2021-11-10 15:47:00|13300.7|13288.7|13298.5|13286.5|13300.7|13288.7|13298.5|13286.5|17
1636559230000|2021-11-10 15:47:10|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|3
1636559250000|2021-11-10 15:47:30|||||||||8
1636559260000|2021-11-10 15:47:40|13299|13287|13298.7|13286.7|13299.3|13287.3|13298.7|13286.7|22
1636559270000|2021-11-10 15:47:50|13298.5|13286.5|13297.5|13285.5|13298.5|13286.5|13297.5|13285.5|6
1636559280000|2021-11-10 15:48:00|13296|13284|13296|13284|13296|13284|13296|13284|5
1636559290000|2021-11-10 15:48:10|||||||||2
1636559300000|2021-11-10 15:48:20|13291.5|13279.5|13284|13272|13291.5|13279.5|13284|13272|47
1636559310000|2021-11-10 15:48:30|13281.5|13269.5|13281.2|13269.2|13281.5|13269.5|13281.2|13269.2|42
1636559330000|2021-11-10 15:48:50|||||||||31
1636559340000|2021-11-10 15:49:00|13281|13269|13281|13269|13281|13269|13281|13269|15
1636559350000|2021-11-10 15:49:10|13281.2|13269.2|13281|13269|13281.2|13269.2|13281|13269|2
1636559360000|2021-11-10 15:49:20|13281.2|13269.2|13281|13269|13281.2|13269.2|13281|13269|2
1636559370000|2021-11-10 15:49:30|13276.5|13264.5|13273.7|13261.7|13276.5|13264.5|13273.7|13261.7|71
1636559380000|2021-11-10 15:49:40|13273.5|13261.5|13272.2|13260.2|13273.5|13261.5|13272.2|13260.2|26
1636559390000|2021-11-10 15:49:50|13272.5|13260.5|13273.2|13261.2|13274.5|13262.5|13272.5|13260.5|43
1636559400000|2021-11-10 15:50:00|13272.9|13260.9|13273.2|13261.2|13273.2|13261.2|13272.9|13260.9|12
1636559410000|2021-11-10 15:50:10|13272.9|13260.9|13272.9|13260.9|13272.9|13260.9|13272.9|13260.9|1
1636559420000|2021-11-10 15:50:20|13272|13260|13275.4|13263.4|13275.4|13263.4|13272|13260|5
1636559430000|2021-11-10 15:50:30|13274.7|13262.7|13274.5|13262.5|13274.7|13262.7|13273.5|13261.5|7
1636559440000|2021-11-10 15:50:40|13275.7|13263.7|13273.5|13261.5|13275.7|13263.7|13273.2|13261.2|44
1636559450000|2021-11-10 15:50:50|13272.2|13260.2|13270.7|13258.7|13272.9|13260.9|13270.7|13258.7|19
1636559460000|2021-11-10 15:51:00|13271.7|13259.7|13270.7|13258.7|13271.7|13259.7|13270.7|13258.7|1
1636559470000|2021-11-10 15:51:10|13271.7|13259.7|13271.7|13259.7|13271.7|13259.7|13270.7|13258.7|11
1636559480000|2021-11-10 15:51:20|13270.7|13258.7|13268.5|13256.5|13270.7|13258.7|13268.2|13256.2|75
1636559490000|2021-11-10 15:51:30|13267|13255|13266|13254|13267.2|13255.2|13266|13254|13
1636559500000|2021-11-10 15:51:40|13265.7|13253.7|13269.9|13257.9|13270.9|13258.9|13262.4|13250.4|58
1636559510000|2021-11-10 15:51:50|13268.9|13256.9|13272.4|13260.4|13272.4|13260.4|13268.9|13256.9|7
1636559520000|2021-11-10 15:52:00|13272.7|13260.7|13265.9|13253.9|13272.7|13260.7|13265.9|13253.9|27
1636559530000|2021-11-10 15:52:10|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|12
1636559540000|2021-11-10 15:52:20|13267.1|13255.1|13267.1|13255.1|13268.1|13256.1|13266.9|13254.9|16
1636559550000|2021-11-10 15:52:30|13265.9|13253.9|13265.9|13253.9|13265.9|13253.9|13265.9|13253.9|1
1636559560000|2021-11-10 15:52:40|13266.2|13254.2|13268.1|13256.1|13268.4|13256.4|13266.2|13254.2|9
1636559570000|2021-11-10 15:52:50|13269.4|13257.4|13269.9|13257.9|13269.9|13257.9|13269.4|13257.4|5
1636559580000|2021-11-10 15:53:00|13271.2|13259.2|13272.7|13260.7|13274.2|13262.2|13271.2|13259.2|13
1636559590000|2021-11-10 15:53:10|13273.2|13261.2|13272.7|13260.7|13275.2|13263.2|13272.7|13260.7|13
1636559600000|2021-11-10 15:53:20|13275.2|13263.2|13273.9|13261.9|13275.2|13263.2|13272.7|13260.7|3
1636559610000|2021-11-10 15:53:30|13274.2|13262.2|13273.9|13261.9|13275.2|13263.2|13272.7|13260.7|7
1636559620000|2021-11-10 15:53:40|13272.7|13260.7|13263.9|13251.9|13272.7|13260.7|13263.9|13251.9|34
1636559630000|2021-11-10 15:53:50|13264.9|13252.9|13260.2|13248.2|13264.9|13252.9|13260.2|13248.2|48
1636559640000|2021-11-10 15:54:00|||||||||40
1636559650000|2021-11-10 15:54:10|||||||||21
1636559660000|2021-11-10 15:54:20|13259.6|13247.6|13257.1|13245.1|13259.6|13247.6|13257.1|13245.1|11
1636559670000|2021-11-10 15:54:30|13256.6|13244.6|13259.4|13247.4|13263.1|13251.1|13256.6|13244.6|152
1636559680000|2021-11-10 15:54:40|13258.8|13246.8|13257.9|13245.9|13258.8|13246.8|13257.9|13245.9|3
1636559690000|2021-11-10 15:54:50|13256.9|13244.9|13256.3|13244.3|13256.9|13244.9|13256.3|13244.3|23
1636559700000|2021-11-10 15:55:00|13256.1|13244.1|13253.8|13241.8|13256.1|13244.1|13251.1|13239.1|94
1636559710000|2021-11-10 15:55:10|13254.8|13242.8|13250.5|13238.5|13256.1|13244.1|13250.5|13238.5|18
1636559720000|2021-11-10 15:55:20|13250.8|13238.8|13250.5|13238.5|13253|13241|13250.5|13238.5|29
1636559730000|2021-11-10 15:55:30|13249.3|13237.3|13249.3|13237.3|13253|13241|13248.6|13236.6|41
1636559740000|2021-11-10 15:55:40|13247.3|13235.3|13244.8|13232.8|13247.3|13235.3|13243.8|13231.8|56
1636559750000|2021-11-10 15:55:50|13245.1|13233.1|13241.6|13229.6|13245.1|13233.1|13241.6|13229.6|25
1636559760000|2021-11-10 15:56:00|13242.2|13230.2|13242.2|13230.2|13242.2|13230.2|13242.2|13230.2|13
1636559770000|2021-11-10 15:56:10|13241.9|13229.9|13244.1|13232.1|13244.1|13232.1|13241.9|13229.9|54
1636559780000|2021-11-10 15:56:20|||||||||1
1636559790000|2021-11-10 15:56:30|13244.7|13232.7|13245.9|13233.9|13245.9|13233.9|13244.7|13232.7|7
1636559800000|2021-11-10 15:56:40|13247.2|13235.2|13247.2|13235.2|13247.2|13235.2|13245.9|13233.9|5
1636559810000|2021-11-10 15:56:50|13246.9|13234.9|13246.9|13234.9|13246.9|13234.9|13245.9|13233.9|7
1636559820000|2021-11-10 15:57:00|13247.2|13235.2|13246.9|13234.9|13247.9|13235.9|13246.9|13234.9|15
1636559830000|2021-11-10 15:57:10|||||||||1
1636559840000|2021-11-10 15:57:20|13247.2|13235.2|13247.2|13235.2|13247.2|13235.2|13247.2|13235.2|2
1636559850000|2021-11-10 15:57:30|13247.7|13235.7|13252.7|13240.7|13252.7|13240.7|13247.7|13235.7|24
1636559860000|2021-11-10 15:57:40|13249.9|13237.9|13247.4|13235.4|13249.9|13237.9|13247.4|13235.4|16
1636559870000|2021-11-10 15:57:50|13246.5|13234.5|13246.5|13234.5|13246.5|13234.5|13246.5|13234.5|4
1636559880000|2021-11-10 15:58:00|13245.2|13233.2|13246.5|13234.5|13247.4|13235.4|13245.2|13233.2|10
1636559890000|2021-11-10 15:58:10|13245.2|13233.2|13245.2|13233.2|13245.2|13233.2|13245.2|13233.2|5
1636559900000|2021-11-10 15:58:20|13246.5|13234.5|13249.9|13237.9|13249.9|13237.9|13246.5|13234.5|18
1636559910000|2021-11-10 15:58:30|||||||||8
1636559920000|2021-11-10 15:58:40|||||||||7
1636559930000|2021-11-10 15:58:50|||||||||2
1636559940000|2021-11-10 15:59:00|||||||||4
1636559950000|2021-11-10 15:59:10|13250.2|13238.2|13248|13236|13250.2|13238.2|13248|13236|18
1636559960000|2021-11-10 15:59:20|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|4
1636559970000|2021-11-10 15:59:30|13247.2|13235.2|13247.2|13235.2|13247.2|13235.2|13247.2|13235.2|6
1636559980000|2021-11-10 15:59:40|||||||||3
1636559990000|2021-11-10 15:59:50|13244.9|13232.9|13244.9|13232.9|13244.9|13232.9|13244.9|13232.9|16
1636560000000|2021-11-10 16:00:00|||||||||8
1636560010000|2021-11-10 16:00:10|13245.5|13233.5|13244.9|13232.9|13245.5|13233.5|13244.9|13232.9|16
1636560020000|2021-11-10 16:00:20|13245.9|13233.9|13244.9|13232.9|13245.9|13233.9|13244.9|13232.9|6
1636560030000|2021-11-10 16:00:30|13244.7|13232.7|13244.9|13232.9|13244.9|13232.9|13244.7|13232.7|21
1636560040000|2021-11-10 16:00:40|13244.7|13232.7|13243|13231|13244.7|13232.7|13242.7|13230.7|8
1636560050000|2021-11-10 16:00:50|13244.2|13232.2|13244.5|13232.5|13244.5|13232.5|13244.2|13232.2|12
1636560060000|2021-11-10 16:01:00|13245.5|13233.5|13245.5|13233.5|13245.5|13233.5|13245.5|13233.5|0
1636560070000|2021-11-10 16:01:10|13244.5|13232.5|13247.7|13235.7|13247.7|13235.7|13244.5|13232.5|17
1636560080000|2021-11-10 16:01:20|13249|13237|13252.5|13240.5|13252.5|13240.5|13248|13236|28
1636560090000|2021-11-10 16:01:30|13252.7|13240.7|13252.7|13240.7|13252.7|13240.7|13252.5|13240.5|6
1636560100000|2021-11-10 16:01:40|13253|13241|13253|13241|13253|13241|13253|13241|9
1636560110000|2021-11-10 16:01:50|||||||||3
1636560120000|2021-11-10 16:02:00|13253.3|13241.3|13250.2|13238.2|13254.5|13242.5|13250.2|13238.2|18
1636560130000|2021-11-10 16:02:10|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|7
1636560140000|2021-11-10 16:02:20|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|3
1636560150000|2021-11-10 16:02:30|||||||||4
1636560170000|2021-11-10 16:02:50|13250.5|13238.5|13248.3|13236.3|13250.5|13238.5|13248.3|13236.3|14
1636560180000|2021-11-10 16:03:00|13248|13236|13248|13236|13248|13236|13248|13236|11
1636560190000|2021-11-10 16:03:10|||||||||3
1636560200000|2021-11-10 16:03:20|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|6
1636560210000|2021-11-10 16:03:30|13247.5|13235.5|13245.5|13233.5|13247.5|13235.5|13245.2|13233.2|18
1636560220000|2021-11-10 16:03:40|13245.8|13233.8|13246.8|13234.8|13246.8|13234.8|13245.8|13233.8|5
1636560230000|2021-11-10 16:03:50|13245.8|13233.8|13245.8|13233.8|13245.8|13233.8|13245.8|13233.8|1
1636560240000|2021-11-10 16:04:00|13246.8|13234.8|13245.8|13233.8|13246.8|13234.8|13245.8|13233.8|11
1636560250000|2021-11-10 16:04:10|13248|13236|13248|13236|13248|13236|13248|13236|2
1636560260000|2021-11-10 16:04:20|||||||||6
1636560270000|2021-11-10 16:04:30|13247.7|13235.7|13248|13236|13248|13236|13247.7|13235.7|12
1636560280000|2021-11-10 16:04:40|13249|13237|13247.7|13235.7|13249|13237|13247.7|13235.7|11
1636560290000|2021-11-10 16:04:50|13248.7|13236.7|13249.7|13237.7|13249.7|13237.7|13248.7|13236.7|11
1636560300000|2021-11-10 16:05:00|13250|13238|13252.2|13240.2|13252.2|13240.2|13250|13238|13
1636560310000|2021-11-10 16:05:10|||||||||1
1636560320000|2021-11-10 16:05:20|13253.5|13241.5|13252.2|13240.2|13253.5|13241.5|13252.2|13240.2|14
1636560330000|2021-11-10 16:05:30|||||||||4
1636560340000|2021-11-10 16:05:40|13254.4|13242.4|13255.2|13243.2|13255.2|13243.2|13254.4|13242.4|6
1636560350000|2021-11-10 16:05:50|13257.5|13245.5|13259|13247|13260|13248|13256.2|13244.2|15
1636560360000|2021-11-10 16:06:00|13257.7|13245.7|13261.8|13249.8|13262.8|13250.8|13257.7|13245.7|15
1636560370000|2021-11-10 16:06:10|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|1
1636560380000|2021-11-10 16:06:20|13260.5|13248.5|13260.5|13248.5|13260.5|13248.5|13258|13246|34
1636560390000|2021-11-10 16:06:30|13260.8|13248.8|13258.3|13246.3|13260.8|13248.8|13258.3|13246.3|10
1636560400000|2021-11-10 16:06:40|13258|13246|13255.8|13243.8|13258|13246|13255.8|13243.8|10
1636560410000|2021-11-10 16:06:50|13256.8|13244.8|13256.8|13244.8|13257.8|13245.8|13256.8|13244.8|4
1636560420000|2021-11-10 16:07:00|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|3
1636560430000|2021-11-10 16:07:10|13253|13241|13255|13243|13255|13243|13252.8|13240.8|16
1636560440000|2021-11-10 16:07:20|13255.3|13243.3|13254|13242|13255.3|13243.3|13253|13241|2
1636560450000|2021-11-10 16:07:30|13255|13243|13254|13242|13255|13243|13254|13242|1
1636560460000|2021-11-10 16:07:40|13255|13243|13255.5|13243.5|13255.5|13243.5|13255|13243|2
1636560470000|2021-11-10 16:07:50|13256.1|13244.1|13258|13246|13259.6|13247.6|13256.1|13244.1|10
1636560480000|2021-11-10 16:08:00|13259|13247|13260.3|13248.3|13260.3|13248.3|13259|13247|8
1636560490000|2021-11-10 16:08:10|13260.5|13248.5|13263|13251|13263|13251|13260.5|13248.5|10
1636560500000|2021-11-10 16:08:20|13267.8|13255.8|13265.5|13253.5|13268|13256|13264.6|13252.6|27
1636560510000|2021-11-10 16:08:30|13267.8|13255.8|13270.5|13258.5|13270.5|13258.5|13267.8|13255.8|27
1636560520000|2021-11-10 16:08:40|||||||||3
1636560530000|2021-11-10 16:08:50|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|24
1636560540000|2021-11-10 16:09:00|||||||||2
1636560550000|2021-11-10 16:09:10|13270.5|13258.5|13270.5|13258.5|13270.5|13258.5|13270.5|13258.5|3
1636560560000|2021-11-10 16:09:20|13270.8|13258.8|13272.1|13260.1|13272.1|13260.1|13270.8|13258.8|4
1636560570000|2021-11-10 16:09:30|13273|13261|13273|13261|13273|13261|13273|13261|1
1636560580000|2021-11-10 16:09:40|13272.1|13260.1|13273|13261|13273|13261|13272.1|13260.1|5
1636560590000|2021-11-10 16:09:50|13272.1|13260.1|13278|13266|13278|13266|13272.1|13260.1|22
1636560600000|2021-11-10 16:10:00|13277.1|13265.1|13280.5|13268.5|13282.8|13270.8|13277.1|13265.1|13
1636560610000|2021-11-10 16:10:10|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|2
1636560620000|2021-11-10 16:10:20|13279.6|13267.6|13277.1|13265.1|13279.6|13267.6|13276.1|13264.1|18
1636560630000|2021-11-10 16:10:30|13276.1|13264.1|13273.9|13261.9|13276.1|13264.1|13273.9|13261.9|6
1636560640000|2021-11-10 16:10:40|13271.4|13259.4|13271.4|13259.4|13271.4|13259.4|13271.4|13259.4|4
1636560650000|2021-11-10 16:10:50|13268.9|13256.9|13268.9|13256.9|13270.1|13258.1|13268.9|13256.9|4
1636560660000|2021-11-10 16:11:00|13268.6|13256.6|13271.4|13259.4|13271.4|13259.4|13268.6|13256.6|13
1636560670000|2021-11-10 16:11:10|||||||||1
1636560680000|2021-11-10 16:11:20|||||||||3
1636560690000|2021-11-10 16:11:30|13272.6|13260.6|13272.6|13260.6|13272.6|13260.6|13272.6|13260.6|5
1636560700000|2021-11-10 16:11:40|13273.6|13261.6|13270.8|13258.8|13274.6|13262.6|13270.8|13258.8|37
1636560710000|2021-11-10 16:11:50|13270.6|13258.6|13273.1|13261.1|13274.3|13262.3|13270.6|13258.6|12
1636560720000|2021-11-10 16:12:00|13276.5|13264.5|13270.8|13258.8|13277.1|13265.1|13270.8|13258.8|28
1636560730000|2021-11-10 16:12:10|13273.1|13261.1|13273.1|13261.1|13274|13262|13273.1|13261.1|23
1636560740000|2021-11-10 16:12:20|13274|13262|13274|13262|13274|13262|13274|13262|0
1636560750000|2021-11-10 16:12:30|13275.3|13263.3|13275|13263|13275.3|13263.3|13272.8|13260.8|22
1636560760000|2021-11-10 16:12:40|13275.3|13263.3|13275.3|13263.3|13275.3|13263.3|13275|13263|3
1636560770000|2021-11-10 16:12:50|13277.5|13265.5|13279.3|13267.3|13280.3|13268.3|13277.5|13265.5|6
1636560780000|2021-11-10 16:13:00|13281.5|13269.5|13285.3|13273.3|13285.3|13273.3|13280.6|13268.6|26
1636560790000|2021-11-10 16:13:10|13285|13273|13280.6|13268.6|13285|13273|13280.6|13268.6|13
1636560800000|2021-11-10 16:13:20|13281.5|13269.5|13280.6|13268.6|13281.5|13269.5|13280.6|13268.6|5
1636560810000|2021-11-10 16:13:30|13281.5|13269.5|13285.3|13273.3|13285.3|13273.3|13281.5|13269.5|28
1636560820000|2021-11-10 16:13:40|13286.3|13274.3|13292.2|13280.2|13292.2|13280.2|13286.3|13274.3|17
1636560830000|2021-11-10 16:13:50|13294.5|13282.5|13299.2|13287.2|13301.2|13289.2|13292.2|13280.2|65
1636560840000|2021-11-10 16:14:00|13298.9|13286.9|13301.4|13289.4|13301.4|13289.4|13298|13286|12
1636560850000|2021-11-10 16:14:10|13301.7|13289.7|13303.9|13291.9|13303.9|13291.9|13301.4|13289.4|13
1636560860000|2021-11-10 16:14:20|13303|13291|13302|13290|13303|13291|13301.7|13289.7|32
1636560870000|2021-11-10 16:14:30|13300.7|13288.7|13304.5|13292.5|13305.5|13293.5|13300.7|13288.7|39
1636560880000|2021-11-10 16:14:40|13304.2|13292.2|13304.2|13292.2|13304.5|13292.5|13304.2|13292.2|17
1636560890000|2021-11-10 16:14:50|13304.5|13292.5|13308.9|13296.9|13308.9|13296.9|13304.2|13292.2|9
1636560900000|2021-11-10 16:15:00|13309.2|13297.2|13306.7|13294.7|13309.2|13297.2|13306.7|13294.7|9
1636560910000|2021-11-10 16:15:10|13308.9|13296.9|13306.2|13294.2|13308.9|13296.9|13306.2|13294.2|43
1636560920000|2021-11-10 16:15:20|13308|13296|13308|13296|13308|13296|13308|13296|4
1636560930000|2021-11-10 16:15:30|||||||||3
1636560940000|2021-11-10 16:15:40|||||||||3
1636560950000|2021-11-10 16:15:50|13309.9|13297.9|13310.5|13298.5|13311.7|13299.7|13308|13296|54
1636560960000|2021-11-10 16:16:00|13308.5|13296.5|13303.7|13291.7|13308.5|13296.5|13303.7|13291.7|39
1636560970000|2021-11-10 16:16:10|13304.9|13292.9|13303.7|13291.7|13304.9|13292.9|13303.7|13291.7|2
1636560980000|2021-11-10 16:16:20|13304.2|13292.2|13306.2|13294.2|13306.2|13294.2|13304.2|13292.2|14
1636560990000|2021-11-10 16:16:30|13307.4|13295.4|13308.7|13296.7|13308.7|13296.7|13307.4|13295.4|3
1636561000000|2021-11-10 16:16:40|13309.9|13297.9|13309.9|13297.9|13311.2|13299.2|13307.7|13295.7|12
1636561010000|2021-11-10 16:16:50|13309.7|13297.7|13311.2|13299.2|13311.2|13299.2|13309.7|13297.7|10
1636561020000|2021-11-10 16:17:00|13315.1|13303.1|13315.6|13303.6|13315.6|13303.6|13312.2|13300.2|40
1636561030000|2021-11-10 16:17:10|13316.6|13304.6|13316.9|13304.9|13316.9|13304.9|13315.6|13303.6|5
1636561040000|2021-11-10 16:17:20|13316.6|13304.6|13314.4|13302.4|13316.6|13304.6|13313.4|13301.4|7
1636561050000|2021-11-10 16:17:30|13313.4|13301.4|13311.9|13299.9|13313.4|13301.4|13310.6|13298.6|10
1636561060000|2021-11-10 16:17:40|13310.9|13298.9|13310.9|13298.9|13310.9|13298.9|13310.9|13298.9|1
1636561070000|2021-11-10 16:17:50|13311.9|13299.9|13313.1|13301.1|13313.1|13301.1|13310.6|13298.6|11
1636561080000|2021-11-10 16:18:00|13310.9|13298.9|13309.7|13297.7|13310.9|13298.9|13309.7|13297.7|7
1636561090000|2021-11-10 16:18:10|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|4
1636561100000|2021-11-10 16:18:20|13307.4|13295.4|13307.4|13295.4|13307.4|13295.4|13306.2|13294.2|22
1636561110000|2021-11-10 16:18:30|13305.9|13293.9|13305.9|13293.9|13305.9|13293.9|13305.9|13293.9|16
1636561120000|2021-11-10 16:18:40|13305.6|13293.6|13301.2|13289.2|13305.6|13293.6|13301.2|13289.2|23
1636561130000|2021-11-10 16:18:50|13301.5|13289.5|13300.8|13288.8|13301.7|13289.7|13299.5|13287.5|11
1636561140000|2021-11-10 16:19:00|13301|13289|13306.7|13294.7|13306.7|13294.7|13300.8|13288.8|5
1636561150000|2021-11-10 16:19:10|13307.7|13295.7|13309|13297|13309|13297|13307.7|13295.7|23
1636561160000|2021-11-10 16:19:20|13309.2|13297.2|13310.2|13298.2|13312.2|13300.2|13309.2|13297.2|62
1636561170000|2021-11-10 16:19:30|13309.9|13297.9|13309|13297|13309.9|13297.9|13309|13297|5
1636561180000|2021-11-10 16:19:40|13309.9|13297.9|13311.2|13299.2|13311.2|13299.2|13309.9|13297.9|1
1636561190000|2021-11-10 16:19:50|||||||||1
1636561200000|2021-11-10 16:20:00|||||||||9
1636561210000|2021-11-10 16:20:10|13312.4|13300.4|13306.2|13294.2|13313.7|13301.7|13306.2|13294.2|11
1636561220000|2021-11-10 16:20:20|13307.4|13295.4|13307.2|13295.2|13307.4|13295.4|13306.2|13294.2|6
1636561230000|2021-11-10 16:20:30|13308.2|13296.2|13309.7|13297.7|13310.7|13298.7|13308.2|13296.2|7
1636561240000|2021-11-10 16:20:40|13308.7|13296.7|13308.7|13296.7|13309.7|13297.7|13308.7|13296.7|3
1636561250000|2021-11-10 16:20:50|13309.7|13297.7|13308.7|13296.7|13310.7|13298.7|13308.7|13296.7|6
1636561260000|2021-11-10 16:21:00|||||||||2
1636561270000|2021-11-10 16:21:10|||||||||3
1636561280000|2021-11-10 16:21:20|13307.7|13295.7|13311.2|13299.2|13311.2|13299.2|13307.7|13295.7|6
1636561290000|2021-11-10 16:21:30|13312.2|13300.2|13306.5|13294.5|13312.2|13300.2|13306.5|13294.5|10
1636561300000|2021-11-10 16:21:40|13306.7|13294.7|13310|13298|13310|13298|13306.7|13294.7|29
1636561310000|2021-11-10 16:21:50|13310.2|13298.2|13308.7|13296.7|13310.2|13298.2|13308.7|13296.7|12
1636561320000|2021-11-10 16:22:00|13307.7|13295.7|13307.7|13295.7|13308|13296|13307.7|13295.7|4
1636561330000|2021-11-10 16:22:10|||||||||1
1636561340000|2021-11-10 16:22:20|||||||||2
1636561350000|2021-11-10 16:22:30|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|9
1636561360000|2021-11-10 16:22:40|||||||||6
1636561380000|2021-11-10 16:23:00|13309|13297|13311.2|13299.2|13311.2|13299.2|13309|13297|4
1636561390000|2021-11-10 16:23:10|13306.2|13294.2|13306.2|13294.2|13307.5|13295.5|13306.2|13294.2|22
1636561400000|2021-11-10 16:23:20|13307.5|13295.5|13307.5|13295.5|13307.5|13295.5|13306.2|13294.2|3
1636561410000|2021-11-10 16:23:30|13303.7|13291.7|13303.7|13291.7|13304.7|13292.7|13302.2|13290.2|16
1636561420000|2021-11-10 16:23:40|13302.5|13290.5|13301.2|13289.2|13302.5|13290.5|13301.2|13289.2|9
1636561430000|2021-11-10 16:23:50|13302.2|13290.2|13302.2|13290.2|13302.2|13290.2|13302.2|13290.2|10
1636561440000|2021-11-10 16:24:00|13301.2|13289.2|13306.2|13294.2|13306.2|13294.2|13301.2|13289.2|7
1636561450000|2021-11-10 16:24:10|13306.8|13294.8|13310|13298|13310|13298|13306.5|13294.5|3
1636561460000|2021-11-10 16:24:20|13309|13297|13310|13298|13310|13298|13309|13297|7
1636561470000|2021-11-10 16:24:30|13309|13297|13310|13298|13310|13298|13309|13297|2
1636561480000|2021-11-10 16:24:40|13311.2|13299.2|13306.8|13294.8|13312.5|13300.5|13306.8|13294.8|10
1636561490000|2021-11-10 16:24:50|13306.5|13294.5|13308|13296|13308|13296|13305.2|13293.2|12
1636561500000|2021-11-10 16:25:00|||||||||3
1636561510000|2021-11-10 16:25:10|13307|13295|13308|13296|13308|13296|13307|13295|2
1636561530000|2021-11-10 16:25:30|||||||||1
1636561540000|2021-11-10 16:25:40|13308.3|13296.3|13308|13296|13308.3|13296.3|13308|13296|6
1636561550000|2021-11-10 16:25:50|13306.8|13294.8|13307|13295|13307|13295|13306.8|13294.8|2
1636561560000|2021-11-10 16:26:00|13308|13296|13308|13296|13308|13296|13308|13296|1
1636561570000|2021-11-10 16:26:10|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|2
1636561580000|2021-11-10 16:26:20|13306.5|13294.5|13306.8|13294.8|13306.8|13294.8|13306.5|13294.5|8
1636561590000|2021-11-10 16:26:30|13306.5|13294.5|13305.5|13293.5|13306.5|13294.5|13305.5|13293.5|2
1636561600000|2021-11-10 16:26:40|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|2
1636561610000|2021-11-10 16:26:50|13305.3|13293.3|13307.8|13295.8|13309.3|13297.3|13305.3|13293.3|15
1636561620000|2021-11-10 16:27:00|13308.7|13296.7|13307.8|13295.8|13308.7|13296.7|13307.8|13295.8|4
1636561630000|2021-11-10 16:27:10|13306.8|13294.8|13304|13292|13306.8|13294.8|13301.8|13289.8|23
1636561640000|2021-11-10 16:27:20|13301.8|13289.8|13300.5|13288.5|13302|13290|13299|13287|19
1636561650000|2021-11-10 16:27:30|||||||||1
1636561660000|2021-11-10 16:27:40|13300.8|13288.8|13301.8|13289.8|13301.8|13289.8|13300.8|13288.8|0
1636561670000|2021-11-10 16:27:50|13302|13290|13302.1|13290.1|13302.1|13290.1|13302|13290|3
1636561680000|2021-11-10 16:28:00|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|4
1636561690000|2021-11-10 16:28:10|||||||||2
1636561700000|2021-11-10 16:28:20|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|13302.3|13290.3|3
1636561710000|2021-11-10 16:28:30|13303.6|13291.6|13303.6|13291.6|13304.6|13292.6|13303.6|13291.6|4
1636561720000|2021-11-10 16:28:40|13303.3|13291.3|13303.6|13291.6|13303.6|13291.6|13303.3|13291.3|0
1636561730000|2021-11-10 16:28:50|13304.6|13292.6|13305.8|13293.8|13305.8|13293.8|13304.6|13292.6|7
1636561740000|2021-11-10 16:29:00|13306.8|13294.8|13302.3|13290.3|13307.1|13295.1|13302.3|13290.3|11
1636561750000|2021-11-10 16:29:10|||||||||5
1636561760000|2021-11-10 16:29:20|13302.1|13290.1|13299.6|13287.6|13302.6|13290.6|13299.6|13287.6|25
1636561770000|2021-11-10 16:29:30|13298.6|13286.6|13295.4|13283.4|13298.6|13286.6|13294.8|13282.8|23
1636561780000|2021-11-10 16:29:40|13294.8|13282.8|13297.6|13285.6|13297.6|13285.6|13292.6|13280.6|25
1636561790000|2021-11-10 16:29:50|13297.9|13285.9|13300.1|13288.1|13300.4|13288.4|13296.6|13284.6|13
1636561800000|2021-11-10 16:30:00|13300.4|13288.4|13300.1|13288.1|13300.4|13288.4|13299.1|13287.1|2
1636561810000|2021-11-10 16:30:10|13298.9|13286.9|13296.6|13284.6|13299.1|13287.1|13296.6|13284.6|22
1636561820000|2021-11-10 16:30:20|13295.1|13283.1|13293.6|13281.6|13295.1|13283.1|13293.6|13281.6|10
1636561830000|2021-11-10 16:30:30|13293.9|13281.9|13291.4|13279.4|13293.9|13281.9|13290.4|13278.4|13
1636561840000|2021-11-10 16:30:40|13292.3|13280.3|13291.4|13279.4|13292.3|13280.3|13291.4|13279.4|7
1636561850000|2021-11-10 16:30:50|13289.8|13277.8|13291.4|13279.4|13291.4|13279.4|13289.8|13277.8|0
1636561860000|2021-11-10 16:31:00|13291.6|13279.6|13291.6|13279.6|13293.9|13281.9|13291.6|13279.6|9
1636561870000|2021-11-10 16:31:10|||||||||1
1636561880000|2021-11-10 16:31:20|13291.4|13279.4|13293.9|13281.9|13293.9|13281.9|13291.4|13279.4|4
1636561890000|2021-11-10 16:31:30|13293.6|13281.6|13294.8|13282.8|13294.8|13282.8|13293.6|13281.6|1
1636561900000|2021-11-10 16:31:40|13295.1|13283.1|13294.1|13282.1|13295.1|13283.1|13292.6|13280.6|3
1636561910000|2021-11-10 16:31:50|13295.1|13283.1|13295.1|13283.1|13295.4|13283.4|13295.1|13283.1|5
1636561920000|2021-11-10 16:32:00|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|5
1636561930000|2021-11-10 16:32:10|13293.2|13281.2|13292.9|13280.9|13293.2|13281.2|13292.9|13280.9|2
1636561940000|2021-11-10 16:32:20|13292.6|13280.6|13290.4|13278.4|13292.6|13280.6|13290.4|13278.4|3
1636561950000|2021-11-10 16:32:30|13294.1|13282.1|13296.4|13284.4|13296.4|13284.4|13293.2|13281.2|17
1636561960000|2021-11-10 16:32:40|13296.6|13284.6|13298.9|13286.9|13299.1|13287.1|13296.6|13284.6|7
1636561970000|2021-11-10 16:32:50|13298.6|13286.6|13297.6|13285.6|13298.6|13286.6|13297.6|13285.6|2
1636561980000|2021-11-10 16:33:00|13296.6|13284.6|13297.6|13285.6|13297.6|13285.6|13296.6|13284.6|6
1636561990000|2021-11-10 16:33:10|13296.6|13284.6|13296.6|13284.6|13297.6|13285.6|13296.6|13284.6|1
1636562000000|2021-11-10 16:33:20|13295.4|13283.4|13295.4|13283.4|13295.4|13283.4|13295.4|13283.4|2
1636562010000|2021-11-10 16:33:30|13294.1|13282.1|13296.4|13284.4|13296.4|13284.4|13294.1|13282.1|30
1636562020000|2021-11-10 16:33:40|13296.6|13284.6|13297.6|13285.6|13297.6|13285.6|13296.6|13284.6|1
1636562030000|2021-11-10 16:33:50|||||||||1
1636562040000|2021-11-10 16:34:00|13299.9|13287.9|13298.6|13286.6|13299.9|13287.9|13298.6|13286.6|4
1636562050000|2021-11-10 16:34:10|13299.6|13287.6|13297.6|13285.6|13299.6|13287.6|13297.6|13285.6|2
1636562070000|2021-11-10 16:34:30|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|3
1636562080000|2021-11-10 16:34:40|||||||||3
1636562090000|2021-11-10 16:34:50|13295.4|13283.4|13296.1|13284.1|13296.4|13284.4|13295.4|13283.4|9
1636562100000|2021-11-10 16:35:00|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|2
1636562110000|2021-11-10 16:35:10|13294.2|13282.2|13294.2|13282.2|13294.2|13282.2|13293.9|13281.9|1
1636562120000|2021-11-10 16:35:20|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|8
1636562130000|2021-11-10 16:35:30|13294.2|13282.2|13295.1|13283.1|13295.1|13283.1|13294.2|13282.2|0
1636562140000|2021-11-10 16:35:40|13294.9|13282.9|13295.1|13283.1|13295.1|13283.1|13294.9|13282.9|31
1636562160000|2021-11-10 16:36:00|13293.6|13281.6|13293.6|13281.6|13294.6|13282.6|13293.6|13281.6|14
1636562170000|2021-11-10 16:36:10|13292.4|13280.4|13293.6|13281.6|13293.6|13281.6|13292.4|13280.4|2
1636562180000|2021-11-10 16:36:20|13292.4|13280.4|13294.6|13282.6|13294.6|13282.6|13292.4|13280.4|4
1636562190000|2021-11-10 16:36:30|13294.3|13282.3|13293.3|13281.3|13294.3|13282.3|13293.3|13281.3|2
1636562200000|2021-11-10 16:36:40|13292.4|13280.4|13292.1|13280.1|13293.3|13281.3|13292.1|13280.1|6
1636562210000|2021-11-10 16:36:50|||||||||3
1636562220000|2021-11-10 16:37:00|13290.8|13278.8|13292.1|13280.1|13292.1|13280.1|13290.8|13278.8|1
1636562230000|2021-11-10 16:37:10|13291.1|13279.1|13291.1|13279.1|13291.1|13279.1|13291.1|13279.1|1
1636562240000|2021-11-10 16:37:20|13292.1|13280.1|13292.1|13280.1|13292.1|13280.1|13292.1|13280.1|3
1636562250000|2021-11-10 16:37:30|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|2
1636562260000|2021-11-10 16:37:40|13292.1|13280.1|13292.1|13280.1|13292.1|13280.1|13292.1|13280.1|4
1636562270000|2021-11-10 16:37:50|||||||||1
1636562280000|2021-11-10 16:38:00|13292.4|13280.4|13292.4|13280.4|13292.4|13280.4|13292.4|13280.4|7
1636562290000|2021-11-10 16:38:10|13291.8|13279.8|13294.3|13282.3|13294.3|13282.3|13291.8|13279.8|9
1636562300000|2021-11-10 16:38:20|13293.4|13281.4|13294.9|13282.9|13294.9|13282.9|13293.4|13281.4|3
1636562310000|2021-11-10 16:38:30|13295.2|13283.2|13293.6|13281.6|13295.2|13283.2|13293.6|13281.6|22
1636562320000|2021-11-10 16:38:40|13292.1|13280.1|13292.1|13280.1|13292.1|13280.1|13292.1|13280.1|2
1636562330000|2021-11-10 16:38:50|13293.1|13281.1|13293.1|13281.1|13293.1|13281.1|13293.1|13281.1|1
1636562340000|2021-11-10 16:39:00|13293.4|13281.4|13294.6|13282.6|13294.6|13282.6|13293.4|13281.4|3
1636562350000|2021-11-10 16:39:10|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|13295.6|13283.6|19
1636562360000|2021-11-10 16:39:20|13295.6|13283.6|13295.6|13283.6|13296.8|13284.8|13295.6|13283.6|1
1636562370000|2021-11-10 16:39:30|13296.6|13284.6|13296.8|13284.8|13296.8|13284.8|13296.6|13284.6|2
1636562380000|2021-11-10 16:39:40|13298.1|13286.1|13299.1|13287.1|13301.3|13289.3|13298.1|13286.1|11
1636562390000|2021-11-10 16:39:50|13300|13288|13301.6|13289.6|13301.6|13289.6|13300|13288|11
1636562410000|2021-11-10 16:40:10|13301.8|13289.8|13305|13293|13305|13293|13301.8|13289.8|27
1636562420000|2021-11-10 16:40:20|13304.1|13292.1|13304.1|13292.1|13304.1|13292.1|13304.1|13292.1|2
1636562430000|2021-11-10 16:40:30|13305|13293|13306.6|13294.6|13306.6|13294.6|13305|13293|5
1636562440000|2021-11-10 16:40:40|13305.3|13293.3|13310.3|13298.3|13311.3|13299.3|13305.3|13293.3|5
1636562450000|2021-11-10 16:40:50|13311.3|13299.3|13313.1|13301.1|13314.1|13302.1|13311.3|13299.3|4
1636562460000|2021-11-10 16:41:00|13314.1|13302.1|13317.6|13305.6|13318.5|13306.5|13314.1|13302.1|4
1636562470000|2021-11-10 16:41:10|13318.8|13306.8|13315.6|13303.6|13318.8|13306.8|13315.3|13303.3|16
1636562480000|2021-11-10 16:41:20|13314.3|13302.3|13315.6|13303.6|13315.6|13303.6|13314.3|13302.3|2
1636562490000|2021-11-10 16:41:30|13314.1|13302.1|13309.1|13297.1|13314.1|13302.1|13308.1|13296.1|9
1636562500000|2021-11-10 16:41:40|13308.1|13296.1|13311.9|13299.9|13311.9|13299.9|13308.1|13296.1|7
1636562510000|2021-11-10 16:41:50|||||||||1
1636562520000|2021-11-10 16:42:00|13310.6|13298.6|13310.6|13298.6|13311.6|13299.6|13310.6|13298.6|11
1636562530000|2021-11-10 16:42:10|13311.6|13299.6|13314.1|13302.1|13314.1|13302.1|13311.6|13299.6|3
1636562540000|2021-11-10 16:42:20|13313.1|13301.1|13319.2|13307.2|13319.2|13307.2|13313.1|13301.1|36
1636562550000|2021-11-10 16:42:30|13320.1|13308.1|13309.4|13297.4|13321|13309|13308.4|13296.4|47
1636562560000|2021-11-10 16:42:40|13307.1|13295.1|13308.1|13296.1|13308.1|13296.1|13306.9|13294.9|25
1636562570000|2021-11-10 16:42:50|13309.4|13297.4|13309.1|13297.1|13309.4|13297.4|13309.1|13297.1|36
1636562580000|2021-11-10 16:43:00|||||||||8
1636562590000|2021-11-10 16:43:10|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|1
1636562600000|2021-11-10 16:43:20|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|2
1636562610000|2021-11-10 16:43:30|13311|13299|13310.1|13298.1|13311.3|13299.3|13308.8|13296.8|40
1636562620000|2021-11-10 16:43:40|13313.8|13301.8|13313.5|13301.5|13313.8|13301.8|13312.6|13300.6|21
1636562630000|2021-11-10 16:43:50|||||||||4
1636562640000|2021-11-10 16:44:00|13314.8|13302.8|13310.1|13298.1|13316|13304|13310.1|13298.1|21
1636562650000|2021-11-10 16:44:10|13312|13300|13311|13299|13312|13300|13311|13299|18
1636562660000|2021-11-10 16:44:20|13311.3|13299.3|13312|13300|13312|13300|13311|13299|4
1636562670000|2021-11-10 16:44:30|13311|13299|13311|13299|13312|13300|13311|13299|6
1636562680000|2021-11-10 16:44:40|13312|13300|13312.6|13300.6|13312.6|13300.6|13312|13300|4
1636562690000|2021-11-10 16:44:50|||||||||4
1636562700000|2021-11-10 16:45:00|13313.8|13301.8|13312.6|13300.6|13313.8|13301.8|13312.6|13300.6|2
1636562710000|2021-11-10 16:45:10|13318.3|13306.3|13317.3|13305.3|13318.3|13306.3|13316.1|13304.1|44
1636562720000|2021-11-10 16:45:20|13318.3|13306.3|13309.1|13297.1|13318.3|13306.3|13308.8|13296.8|6
1636562730000|2021-11-10 16:45:30|13309.4|13297.4|13313.6|13301.6|13313.6|13301.6|13309.4|13297.4|79
1636562740000|2021-11-10 16:45:40|||||||||5
1636562750000|2021-11-10 16:45:50|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.6|13301.6|1
1636562760000|2021-11-10 16:46:00|||||||||1
1636562770000|2021-11-10 16:46:10|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|13316.1|13304.1|11
1636562780000|2021-11-10 16:46:20|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|35
1636562790000|2021-11-10 16:46:30|13321.1|13309.1|13320.5|13308.5|13321.1|13309.1|13320.5|13308.5|33
1636562800000|2021-11-10 16:46:40|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|3
1636562810000|2021-11-10 16:46:50|13322.7|13310.7|13324.3|13312.3|13324.3|13312.3|13322|13310|43
1636562820000|2021-11-10 16:47:00|13327.2|13315.2|13325|13313|13327.2|13315.2|13325|13313|30
1636562830000|2021-11-10 16:47:10|13326|13314|13326.2|13314.2|13326.2|13314.2|13326|13314|1
1636562840000|2021-11-10 16:47:20|13327.5|13315.5|13327.5|13315.5|13327.5|13315.5|13326.5|13314.5|6
1636562850000|2021-11-10 16:47:30|13326.5|13314.5|13330|13318|13330|13318|13326.5|13314.5|28
1636562860000|2021-11-10 16:47:40|13332.2|13320.2|13331|13319|13332.2|13320.2|13330|13318|16
1636562870000|2021-11-10 16:47:50|13330|13318|13331|13319|13331|13319|13330|13318|3
1636562880000|2021-11-10 16:48:00|13330|13318|13330.2|13318.2|13331.2|13319.2|13330|13318|4
1636562890000|2021-11-10 16:48:10|13330|13318|13328.5|13316.5|13330|13318|13327.5|13315.5|12
1636562900000|2021-11-10 16:48:20|||||||||11
1636562910000|2021-11-10 16:48:30|13327.5|13315.5|13327.5|13315.5|13327.5|13315.5|13327.5|13315.5|3
1636562920000|2021-11-10 16:48:40|13328.5|13316.5|13328.5|13316.5|13328.5|13316.5|13328.5|13316.5|2
1636562930000|2021-11-10 16:48:50|13327.2|13315.2|13325.4|13313.4|13327.2|13315.2|13321.7|13309.7|24
1636562940000|2021-11-10 16:49:00|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|3
1636562950000|2021-11-10 16:49:10|13320|13308|13321|13309|13321|13309|13317.8|13305.8|29
1636562960000|2021-11-10 16:49:20|13322.5|13310.5|13323.5|13311.5|13323.5|13311.5|13322.5|13310.5|3
1636562970000|2021-11-10 16:49:30|13324.7|13312.7|13322.5|13310.5|13324.7|13312.7|13321|13309|4
1636562980000|2021-11-10 16:49:40|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|2
1636562990000|2021-11-10 16:49:50|13321.2|13309.2|13321.9|13309.9|13321.9|13309.9|13320.7|13308.7|7
1636563000000|2021-11-10 16:50:00|13322.9|13310.9|13324.7|13312.7|13325.7|13313.7|13322.9|13310.9|6
1636563010000|2021-11-10 16:50:10|13324.4|13312.4|13323.2|13311.2|13324.4|13312.4|13321.9|13309.9|5
1636563020000|2021-11-10 16:50:20|13322.9|13310.9|13325.4|13313.4|13325.4|13313.4|13321.9|13309.9|13
1636563030000|2021-11-10 16:50:30|||||||||1
1636563040000|2021-11-10 16:50:40|13325.7|13313.7|13326.7|13314.7|13326.7|13314.7|13325.7|13313.7|7
1636563050000|2021-11-10 16:50:50|13327.7|13315.7|13329.9|13317.9|13329.9|13317.9|13327.7|13315.7|22
1636563060000|2021-11-10 16:51:00|13328.9|13316.9|13328.2|13316.2|13328.9|13316.9|13328.2|13316.2|21
1636563070000|2021-11-10 16:51:10|13329.2|13317.2|13329.2|13317.2|13329.2|13317.2|13329.2|13317.2|2
1636563080000|2021-11-10 16:51:20|13328.2|13316.2|13331.9|13319.9|13331.9|13319.9|13328.2|13316.2|16
1636563090000|2021-11-10 16:51:30|13332|13320|13332|13320|13332|13320|13332|13320|2
1636563100000|2021-11-10 16:51:40|13333.2|13321.2|13334.5|13322.5|13334.5|13322.5|13333.2|13321.2|12
1636563110000|2021-11-10 16:51:50|13332.9|13320.9|13331.7|13319.7|13333.9|13321.9|13331.7|13319.7|14
1636563120000|2021-11-10 16:52:00|13332|13320|13332|13320|13332|13320|13332|13320|0
1636563130000|2021-11-10 16:52:10|||||||||3
1636563140000|2021-11-10 16:52:20|13331.7|13319.7|13332|13320|13332|13320|13331.7|13319.7|4
1636563150000|2021-11-10 16:52:30|13331.7|13319.7|13330.7|13318.7|13331.7|13319.7|13330.7|13318.7|11
1636563160000|2021-11-10 16:52:40|13329.5|13317.5|13327.2|13315.2|13329.5|13317.5|13326|13314|12
1636563170000|2021-11-10 16:52:50|13327.5|13315.5|13330|13318|13331|13319|13327.5|13315.5|29
1636563180000|2021-11-10 16:53:00|13331|13319|13335.2|13323.2|13335.2|13323.2|13331|13319|26
1636563190000|2021-11-10 16:53:10|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|8
1636563200000|2021-11-10 16:53:20|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|8
1636563210000|2021-11-10 16:53:30|13333.2|13321.2|13333.2|13321.2|13334.2|13322.2|13333.2|13321.2|9
1636563220000|2021-11-10 16:53:40|13334.5|13322.5|13332.5|13320.5|13334.5|13322.5|13332.5|13320.5|18
1636563230000|2021-11-10 16:53:50|13331.5|13319.5|13332.5|13320.5|13332.5|13320.5|13331.5|13319.5|12
1636563240000|2021-11-10 16:54:00|13334.7|13322.7|13334.7|13322.7|13334.7|13322.7|13334.7|13322.7|21
1636563250000|2021-11-10 16:54:10|13335|13323|13335|13323|13335|13323|13334.7|13322.7|7
1636563260000|2021-11-10 16:54:20|||||||||6
1636563270000|2021-11-10 16:54:30|13336|13324|13329.5|13317.5|13336|13324|13329.5|13317.5|24
1636563280000|2021-11-10 16:54:40|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|5
1636563290000|2021-11-10 16:54:50|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|13331.4|13319.4|11
1636563300000|2021-11-10 16:55:00|13332|13320|13332|13320|13332|13320|13332|13320|37
1636563310000|2021-11-10 16:55:10|13331|13319|13333.2|13321.2|13333.2|13321.2|13331|13319|9
1636563320000|2021-11-10 16:55:20|13332.9|13320.9|13327.5|13315.5|13334.5|13322.5|13327.2|13315.2|27
1636563330000|2021-11-10 16:55:30|13327.2|13315.2|13327.5|13315.5|13327.5|13315.5|13326.5|13314.5|5
1636563340000|2021-11-10 16:55:40|13326.5|13314.5|13327.8|13315.8|13327.8|13315.8|13326.5|13314.5|3
1636563350000|2021-11-10 16:55:50|13327.5|13315.5|13327.5|13315.5|13327.5|13315.5|13326.5|13314.5|9
1636563360000|2021-11-10 16:56:00|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13325|13313|5
1636563370000|2021-11-10 16:56:10|13325|13313|13325|13313|13325|13313|13325|13313|23
1636563380000|2021-11-10 16:56:20|13326.3|13314.3|13326|13314|13326.3|13314.3|13326|13314|3
1636563390000|2021-11-10 16:56:30|13325|13313|13326|13314|13326|13314|13325|13313|4
1636563400000|2021-11-10 16:56:40|13326.3|13314.3|13327.2|13315.2|13327.2|13315.2|13326.3|13314.3|3
1636563410000|2021-11-10 16:56:50|13327.3|13315.3|13327|13315|13327.3|13315.3|13327|13315|4
1636563420000|2021-11-10 16:57:00|13327.3|13315.3|13329.5|13317.5|13331|13319|13326.3|13314.3|19
1636563430000|2021-11-10 16:57:10|13330.5|13318.5|13330.5|13318.5|13330.7|13318.7|13329.5|13317.5|14
1636563440000|2021-11-10 16:57:20|13331.4|13319.4|13330.5|13318.5|13331.4|13319.4|13330.5|13318.5|3
1636563450000|2021-11-10 16:57:30|||||||||1
1636563460000|2021-11-10 16:57:40|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|0
1636563470000|2021-11-10 16:57:50|13330.5|13318.5|13330.5|13318.5|13331.7|13319.7|13330.5|13318.5|5
1636563480000|2021-11-10 16:58:00|13329.2|13317.2|13330.5|13318.5|13330.5|13318.5|13329.2|13317.2|2
1636563490000|2021-11-10 16:58:10|||||||||5
1636563500000|2021-11-10 16:58:20|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|13329.5|13317.5|11
1636563510000|2021-11-10 16:58:30|13330.7|13318.7|13330.5|13318.5|13331.7|13319.7|13329.5|13317.5|7
1636563520000|2021-11-10 16:58:40|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|2
1636563540000|2021-11-10 16:59:00|13333.9|13321.9|13331.7|13319.7|13334.2|13322.2|13331.7|13319.7|21
1636563550000|2021-11-10 16:59:10|13332|13320|13334.2|13322.2|13334.2|13322.2|13332|13320|3
1636563560000|2021-11-10 16:59:20|13333.9|13321.9|13333.2|13321.2|13333.9|13321.9|13331|13319|5
1636563570000|2021-11-10 16:59:30|13332.3|13320.3|13332|13320|13332.3|13320.3|13332|13320|1
1636563580000|2021-11-10 16:59:40|13333.2|13321.2|13338|13326|13338.9|13326.9|13333|13321|5
1636563590000|2021-11-10 16:59:50|13337.7|13325.7|13337.7|13325.7|13337.7|13325.7|13337.7|13325.7|2
1636563600000|2021-11-10 17:00:00|13336.7|13324.7|13334.8|13322.8|13336.7|13324.7|13334.5|13322.5|11
1636563610000|2021-11-10 17:00:10|13334.2|13322.2|13334.5|13322.5|13334.5|13322.5|13334.2|13322.2|1
1636563620000|2021-11-10 17:00:20|13334.2|13322.2|13334.5|13322.5|13334.8|13322.8|13334.2|13322.2|9
1636563630000|2021-11-10 17:00:30|13334.2|13322.2|13334.8|13322.8|13334.8|13322.8|13334.2|13322.2|13
1636563640000|2021-11-10 17:00:40|||||||||26
1636563650000|2021-11-10 17:00:50|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|7
1636563660000|2021-11-10 17:01:00|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|3
1636563670000|2021-11-10 17:01:10|13334.5|13322.5|13334.5|13322.5|13334.8|13322.8|13334.5|13322.5|0
1636563680000|2021-11-10 17:01:20|||||||||1
1636563690000|2021-11-10 17:01:30|||||||||1
1636563700000|2021-11-10 17:01:40|13334.2|13322.2|13334.5|13322.5|13334.5|13322.5|13334.2|13322.2|10
1636563710000|2021-11-10 17:01:50|||||||||3
1636563720000|2021-11-10 17:02:00|13336.5|13324.5|13334.2|13322.2|13336.7|13324.7|13334.2|13322.2|20
1636563730000|2021-11-10 17:02:10|13331.7|13319.7|13333|13321|13334|13322|13331.7|13319.7|19
1636563740000|2021-11-10 17:02:20|13334|13322|13333|13321|13334|13322|13333|13321|11
1636563750000|2021-11-10 17:02:30|13332.7|13320.7|13328.7|13316.7|13332.7|13320.7|13328.7|13316.7|7
1636563760000|2021-11-10 17:02:40|||||||||8
1636563770000|2021-11-10 17:02:50|13329.2|13317.2|13331.2|13319.2|13331.2|13319.2|13329.2|13317.2|16
1636563780000|2021-11-10 17:03:00|13331.9|13319.9|13331.9|13319.9|13332.2|13320.2|13331.9|13319.9|9
1636563790000|2021-11-10 17:03:10|13333.1|13321.1|13331.9|13319.9|13333.1|13321.1|13331.9|13319.9|3
1636563800000|2021-11-10 17:03:20|13330.6|13318.6|13331.9|13319.9|13331.9|13319.9|13330.6|13318.6|2
1636563810000|2021-11-10 17:03:30|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|3
1636563820000|2021-11-10 17:03:40|13330.7|13318.7|13330.4|13318.4|13330.7|13318.7|13330.1|13318.1|14
1636563830000|2021-11-10 17:03:50|13330.1|13318.1|13327.6|13315.6|13330.4|13318.4|13327.6|13315.6|38
1636563840000|2021-11-10 17:04:00|13327.9|13315.9|13327.9|13315.9|13327.9|13315.9|13327.9|13315.9|0
1636563850000|2021-11-10 17:04:10|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|6
1636563860000|2021-11-10 17:04:20|13326.9|13314.9|13325.7|13313.7|13326.9|13314.9|13325.7|13313.7|14
1636563870000|2021-11-10 17:04:30|13323.4|13311.4|13324.9|13312.9|13325.9|13313.9|13323.4|13311.4|30
1636563880000|2021-11-10 17:04:40|13325.2|13313.2|13324|13312|13325.2|13313.2|13324|13312|0
1636563890000|2021-11-10 17:04:50|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|23
1636563900000|2021-11-10 17:05:00|||||||||3
1636563910000|2021-11-10 17:05:10|||||||||6
1636563920000|2021-11-10 17:05:20|13324.5|13312.5|13327|13315|13327|13315|13324.5|13312.5|10
1636563930000|2021-11-10 17:05:30|13326|13314|13326|13314|13326.3|13314.3|13325.1|13313.1|6
1636563940000|2021-11-10 17:05:40|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|5
1636563950000|2021-11-10 17:05:50|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|9
1636563960000|2021-11-10 17:06:00|13325.1|13313.1|13324.3|13312.3|13325.1|13313.1|13324.3|13312.3|8
1636563980000|2021-11-10 17:06:20|||||||||4
1636563990000|2021-11-10 17:06:30|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|4
1636564000000|2021-11-10 17:06:40|13324|13312|13322|13310|13324|13312|13322|13310|17
1636564010000|2021-11-10 17:06:50|13323|13311|13324.5|13312.5|13324.5|13312.5|13323|13311|3
1636564020000|2021-11-10 17:07:00|13324.3|13312.3|13324.5|13312.5|13325.5|13313.5|13324.3|13312.3|6
1636564030000|2021-11-10 17:07:10|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|2
1636564040000|2021-11-10 17:07:20|13324.5|13312.5|13325.5|13313.5|13325.5|13313.5|13324.5|13312.5|3
1636564050000|2021-11-10 17:07:30|13324.5|13312.5|13325.5|13313.5|13325.5|13313.5|13324.5|13312.5|3
1636564060000|2021-11-10 17:07:40|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|1
1636564070000|2021-11-10 17:07:50|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|10
1636564080000|2021-11-10 17:08:00|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|1
1636564090000|2021-11-10 17:08:10|13322.3|13310.3|13322.6|13310.6|13322.6|13310.6|13322.3|13310.3|12
1636564100000|2021-11-10 17:08:20|13322.3|13310.3|13323.6|13311.6|13323.6|13311.6|13322|13310|4
1636564110000|2021-11-10 17:08:30|||||||||3
1636564120000|2021-11-10 17:08:40|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|2
1636564130000|2021-11-10 17:08:50|||||||||1
1636564140000|2021-11-10 17:09:00|13324.3|13312.3|13323|13311|13324.3|13312.3|13323|13311|3
1636564150000|2021-11-10 17:09:10|||||||||1
1636564170000|2021-11-10 17:09:30|13321.8|13309.8|13319.5|13307.5|13322|13310|13319.5|13307.5|11
1636564180000|2021-11-10 17:09:40|13320.5|13308.5|13319.3|13307.3|13320.5|13308.5|13319.3|13307.3|2
1636564190000|2021-11-10 17:09:50|13319|13307|13317|13305|13319|13307|13317|13305|12
1636564200000|2021-11-10 17:10:00|13318.3|13306.3|13314.5|13302.5|13318.3|13306.3|13314.5|13302.5|31
1636564210000|2021-11-10 17:10:10|13313.6|13301.6|13312.6|13300.6|13313.6|13301.6|13312.3|13300.3|3
1636564220000|2021-11-10 17:10:20|13312.3|13300.3|13312.6|13300.6|13312.6|13300.6|13312.3|13300.3|2
1636564230000|2021-11-10 17:10:30|||||||||2
1636564250000|2021-11-10 17:10:50|13314.8|13302.8|13315.5|13303.5|13315.5|13303.5|13313.6|13301.6|11
1636564260000|2021-11-10 17:11:00|13313.3|13301.3|13315.5|13303.5|13315.5|13303.5|13313.3|13301.3|1
1636564280000|2021-11-10 17:11:20|13315.8|13303.8|13316.1|13304.1|13316.8|13304.8|13315.1|13303.1|5
1636564290000|2021-11-10 17:11:30|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|0
1636564300000|2021-11-10 17:11:40|||||||||7
1636564310000|2021-11-10 17:11:50|13317.3|13305.3|13317.3|13305.3|13317.3|13305.3|13316.4|13304.4|6
1636564330000|2021-11-10 17:12:10|13318.6|13306.6|13318.6|13306.6|13318.6|13306.6|13318.6|13306.6|13
1636564340000|2021-11-10 17:12:20|||||||||2
1636564350000|2021-11-10 17:12:30|||||||||1
1636564360000|2021-11-10 17:12:40|||||||||3
1636564370000|2021-11-10 17:12:50|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|1
1636564380000|2021-11-10 17:13:00|13318.9|13306.9|13318.9|13306.9|13318.9|13306.9|13318.9|13306.9|0
1636564390000|2021-11-10 17:13:10|13319.8|13307.8|13322.1|13310.1|13322.1|13310.1|13319.8|13307.8|34
1636564400000|2021-11-10 17:13:20|13322.3|13310.3|13323.3|13311.3|13323.3|13311.3|13322.3|13310.3|7
1636564410000|2021-11-10 17:13:30|13322.3|13310.3|13322.1|13310.1|13322.3|13310.3|13322.1|13310.1|0
1636564420000|2021-11-10 17:13:40|||||||||1
1636564430000|2021-11-10 17:13:50|13323|13311|13327.1|13315.1|13329.3|13317.3|13323|13311|28
1636564440000|2021-11-10 17:14:00|13327.3|13315.3|13328.3|13316.3|13328.3|13316.3|13327.3|13315.3|13
1636564450000|2021-11-10 17:14:10|13327.3|13315.3|13329.6|13317.6|13329.6|13317.6|13327.3|13315.3|11
1636564460000|2021-11-10 17:14:20|13327.3|13315.3|13328.6|13316.6|13329.6|13317.6|13327.3|13315.3|14
1636564470000|2021-11-10 17:14:30|13329.6|13317.6|13328.6|13316.6|13329.6|13317.6|13328.6|13316.6|10
1636564480000|2021-11-10 17:14:40|13327.6|13315.6|13327.6|13315.6|13328.6|13316.6|13327.6|13315.6|1
1636564490000|2021-11-10 17:14:50|||||||||2
1636564500000|2021-11-10 17:15:00|13329.8|13317.8|13328.6|13316.6|13329.8|13317.8|13328.6|13316.6|6
1636564510000|2021-11-10 17:15:10|13327.6|13315.6|13326.1|13314.1|13327.6|13315.6|13325.1|13313.1|0
1636564520000|2021-11-10 17:15:20|||||||||6
1636564530000|2021-11-10 17:15:30|13325.4|13313.4|13325.4|13313.4|13325.4|13313.4|13325.4|13313.4|5
1636564540000|2021-11-10 17:15:40|13325.1|13313.1|13324.1|13312.1|13325.1|13313.1|13324.1|13312.1|7
1636564550000|2021-11-10 17:15:50|13325.1|13313.1|13325.7|13313.7|13327.6|13315.6|13325.1|13313.1|8
1636564560000|2021-11-10 17:16:00|13325.4|13313.4|13326.4|13314.4|13327.6|13315.6|13325.4|13313.4|3
1636564570000|2021-11-10 17:16:10|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|0
1636564580000|2021-11-10 17:16:20|13327.6|13315.6|13328.6|13316.6|13328.6|13316.6|13327.6|13315.6|10
1636564600000|2021-11-10 17:16:40|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.4|13315.4|4
1636564610000|2021-11-10 17:16:50|13327.4|13315.4|13326.4|13314.4|13327.6|13315.6|13326.4|13314.4|2
1636564620000|2021-11-10 17:17:00|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|2
1636564630000|2021-11-10 17:17:10|13326.4|13314.4|13326.4|13314.4|13326.7|13314.7|13326.4|13314.4|2
1636564640000|2021-11-10 17:17:20|13327.4|13315.4|13322.9|13310.9|13327.4|13315.4|13322.9|13310.9|16
1636564650000|2021-11-10 17:17:30|13320.4|13308.4|13318.9|13306.9|13320.7|13308.7|13318.9|13306.9|38
1636564660000|2021-11-10 17:17:40|||||||||1
1636564670000|2021-11-10 17:17:50|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|0
1636564680000|2021-11-10 17:18:00|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|4
1636564690000|2021-11-10 17:18:10|13312.4|13300.4|13311.4|13299.4|13312.4|13300.4|13310.1|13298.1|10
1636564700000|2021-11-10 17:18:20|13310.1|13298.1|13310.1|13298.1|13310.4|13298.4|13310.1|13298.1|50
1636564710000|2021-11-10 17:18:30|13311.4|13299.4|13311.4|13299.4|13312.4|13300.4|13311.1|13299.1|17
1636564720000|2021-11-10 17:18:40|13311.7|13299.7|13311.7|13299.7|13312.6|13300.6|13311.7|13299.7|2
1636564730000|2021-11-10 17:18:50|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|5
1636564740000|2021-11-10 17:19:00|13311.1|13299.1|13308.9|13296.9|13311.4|13299.4|13308.9|13296.9|21
1636564750000|2021-11-10 17:19:10|||||||||1
1636564760000|2021-11-10 17:19:20|||||||||2
1636564770000|2021-11-10 17:19:30|13307.9|13295.9|13309.2|13297.2|13310.1|13298.1|13307.9|13295.9|10
1636564780000|2021-11-10 17:19:40|13309.4|13297.4|13309.2|13297.2|13310.4|13298.4|13309.2|13297.2|2
1636564790000|2021-11-10 17:19:50|||||||||2
1636564800000|2021-11-10 17:20:00|||||||||4
1636564810000|2021-11-10 17:20:10|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|10
1636564820000|2021-11-10 17:20:20|13308.2|13296.2|13309.2|13297.2|13309.4|13297.4|13308.2|13296.2|8
1636564830000|2021-11-10 17:20:30|13310.1|13298.1|13312.6|13300.6|13312.6|13300.6|13310.1|13298.1|12
1636564840000|2021-11-10 17:20:40|13311.7|13299.7|13312.6|13300.6|13312.6|13300.6|13311.7|13299.7|3
1636564850000|2021-11-10 17:20:50|||||||||2
1636564860000|2021-11-10 17:21:00|13313.9|13301.9|13315.1|13303.1|13315.1|13303.1|13313.9|13301.9|4
1636564870000|2021-11-10 17:21:10|13314.2|13302.2|13314.7|13302.7|13314.7|13302.7|13314.2|13302.2|7
1636564880000|2021-11-10 17:21:20|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|0
1636564900000|2021-11-10 17:21:40|||||||||6
1636564910000|2021-11-10 17:21:50|13314.7|13302.7|13314.7|13302.7|13314.7|13302.7|13314.7|13302.7|3
1636564930000|2021-11-10 17:22:10|||||||||3
1636564940000|2021-11-10 17:22:20|||||||||2
1636564950000|2021-11-10 17:22:30|||||||||2
1636564960000|2021-11-10 17:22:40|||||||||2
1636564970000|2021-11-10 17:22:50|13317|13305|13316.7|13304.7|13318.2|13306.2|13315.7|13303.7|7
1636564980000|2021-11-10 17:23:00|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|1
1636564990000|2021-11-10 17:23:10|13315.4|13303.4|13315.7|13303.7|13315.7|13303.7|13315.4|13303.4|1
1636565000000|2021-11-10 17:23:20|13315.4|13303.4|13317.7|13305.7|13317.7|13305.7|13315.4|13303.4|30
1636565010000|2021-11-10 17:23:30|||||||||7
1636565020000|2021-11-10 17:23:40|13318.9|13306.9|13318.9|13306.9|13318.9|13306.9|13318.9|13306.9|6
1636565030000|2021-11-10 17:23:50|13319.9|13307.9|13321.1|13309.1|13321.1|13309.1|13319.9|13307.9|3
1636565040000|2021-11-10 17:24:00|13322.1|13310.1|13322.7|13310.7|13322.7|13310.7|13322.1|13310.1|1
1636565050000|2021-11-10 17:24:10|13324.2|13312.2|13328.4|13316.4|13328.4|13316.4|13324.2|13312.2|22
1636565060000|2021-11-10 17:24:20|13327.4|13315.4|13329.3|13317.3|13329.3|13317.3|13327.4|13315.4|8
1636565070000|2021-11-10 17:24:30|13327.7|13315.7|13327.7|13315.7|13327.7|13315.7|13327.7|13315.7|6
1636565090000|2021-11-10 17:24:50|13327.4|13315.4|13327.7|13315.7|13327.7|13315.7|13327.4|13315.4|1
1636565100000|2021-11-10 17:25:00|13327.9|13315.9|13325.4|13313.4|13327.9|13315.9|13325.4|13313.4|29
1636565110000|2021-11-10 17:25:10|13324.2|13312.2|13325.4|13313.4|13325.4|13313.4|13322.9|13310.9|20
1636565120000|2021-11-10 17:25:20|||||||||2
1636565130000|2021-11-10 17:25:30|13326.4|13314.4|13327.9|13315.9|13327.9|13315.9|13326.4|13314.4|4
1636565140000|2021-11-10 17:25:40|||||||||8
1636565150000|2021-11-10 17:25:50|13327.7|13315.7|13327.9|13315.9|13327.9|13315.9|13327.7|13315.7|11
1636565160000|2021-11-10 17:26:00|13326.3|13314.3|13313.8|13301.8|13326.3|13314.3|13313.8|13301.8|17
1636565170000|2021-11-10 17:26:10|13314.7|13302.7|13316|13304|13316|13304|13314.7|13302.7|14
1636565180000|2021-11-10 17:26:20|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|18
1636565190000|2021-11-10 17:26:30|13316|13304|13320.5|13308.5|13320.5|13308.5|13316|13304|14
1636565200000|2021-11-10 17:26:40|||||||||9
1636565210000|2021-11-10 17:26:50|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|20
1636565220000|2021-11-10 17:27:00|13323|13311|13317.2|13305.2|13325.5|13313.5|13317.2|13305.2|64
1636565230000|2021-11-10 17:27:10|||||||||6
1636565240000|2021-11-10 17:27:20|13317.3|13305.3|13317|13305|13317.3|13305.3|13315.7|13303.7|4
1636565250000|2021-11-10 17:27:30|13317.3|13305.3|13317|13305|13317.3|13305.3|13317|13305|2
1636565260000|2021-11-10 17:27:40|13316.3|13304.3|13313.8|13301.8|13316.3|13304.3|13313.8|13301.8|6
1636565280000|2021-11-10 17:28:00|||||||||3
1636565290000|2021-11-10 17:28:10|||||||||1
1636565300000|2021-11-10 17:28:20|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|1
1636565310000|2021-11-10 17:28:30|||||||||4
1636565320000|2021-11-10 17:28:40|13316|13304|13314.8|13302.8|13316|13304|13314.8|13302.8|0
1636565330000|2021-11-10 17:28:50|13316|13304|13314.8|13302.8|13316|13304|13314.8|13302.8|4
1636565340000|2021-11-10 17:29:00|13316|13304|13313.8|13301.8|13316|13304|13313.5|13301.5|5
1636565350000|2021-11-10 17:29:10|13312.5|13300.5|13313.8|13301.8|13313.8|13301.8|13312.5|13300.5|2
1636565360000|2021-11-10 17:29:20|13314.1|13302.1|13316|13304|13316|13304|13314.1|13302.1|9
1636565380000|2021-11-10 17:29:40|13317|13305|13316|13304|13317|13305|13316|13304|9
1636565390000|2021-11-10 17:29:50|13317|13305|13317|13305|13317|13305|13317|13305|0
1636565400000|2021-11-10 17:30:00|13316|13304|13315.5|13303.5|13316|13304|13315.5|13303.5|9
1636565410000|2021-11-10 17:30:10|13315.7|13303.7|13315.5|13303.5|13315.7|13303.7|13315.5|13303.5|8
1636565420000|2021-11-10 17:30:20|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|1
1636565430000|2021-11-10 17:30:30|||||||||1
1636565440000|2021-11-10 17:30:40|13316.7|13304.7|13316.7|13304.7|13316.7|13304.7|13316.7|13304.7|4
1636565450000|2021-11-10 17:30:50|||||||||1
1636565460000|2021-11-10 17:31:00|||||||||3
1636565470000|2021-11-10 17:31:10|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.5|13303.5|10
1636565480000|2021-11-10 17:31:20|13316.7|13304.7|13316.7|13304.7|13316.7|13304.7|13316.7|13304.7|1
1636565490000|2021-11-10 17:31:30|13317|13305|13316.7|13304.7|13317|13305|13316.7|13304.7|10
1636565500000|2021-11-10 17:31:40|13317|13305|13316|13304|13317|13305|13316|13304|6
1636565510000|2021-11-10 17:31:50|||||||||5
1636565520000|2021-11-10 17:32:00|13315.8|13303.8|13316|13304|13316|13304|13315.8|13303.8|39
1636565530000|2021-11-10 17:32:10|13315.8|13303.8|13315.8|13303.8|13315.8|13303.8|13315.8|13303.8|15
1636565540000|2021-11-10 17:32:20|13315.5|13303.5|13315.8|13303.8|13315.8|13303.8|13315.5|13303.5|28
1636565550000|2021-11-10 17:32:30|||||||||17
1636565560000|2021-11-10 17:32:40|13316|13304|13315.8|13303.8|13316|13304|13315.8|13303.8|25
1636565570000|2021-11-10 17:32:50|13318|13306|13319.2|13307.2|13319.2|13307.2|13317.7|13305.7|36
1636565580000|2021-11-10 17:33:00|13319.5|13307.5|13318.3|13306.3|13319.5|13307.5|13318.3|13306.3|0
1636565600000|2021-11-10 17:33:20|13317.3|13305.3|13319.2|13307.2|13319.2|13307.2|13317.3|13305.3|8
1636565610000|2021-11-10 17:33:30|||||||||2
1636565620000|2021-11-10 17:33:40|13319.5|13307.5|13320.8|13308.8|13320.8|13308.8|13319.5|13307.5|4
1636565630000|2021-11-10 17:33:50|||||||||4
1636565640000|2021-11-10 17:34:00|||||||||6
1636565650000|2021-11-10 17:34:10|13320.5|13308.5|13318.3|13306.3|13320.5|13308.5|13318.3|13306.3|3
1636565660000|2021-11-10 17:34:20|||||||||5
1636565670000|2021-11-10 17:34:30|13317|13305|13318.3|13306.3|13318.3|13306.3|13315.8|13303.8|11
1636565680000|2021-11-10 17:34:40|||||||||1
1636565700000|2021-11-10 17:35:00|13315.8|13303.8|13315.8|13303.8|13315.8|13303.8|13315.8|13303.8|2
1636565710000|2021-11-10 17:35:10|||||||||3
1636565720000|2021-11-10 17:35:20|13315.5|13303.5|13313.5|13301.5|13315.5|13303.5|13313.5|13301.5|8
1636565730000|2021-11-10 17:35:30|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13
1636565740000|2021-11-10 17:35:40|||||||||3
1636565750000|2021-11-10 17:35:50|13312.6|13300.6|13311.3|13299.3|13312.6|13300.6|13311.3|13299.3|1
1636565760000|2021-11-10 17:36:00|||||||||6
1636565770000|2021-11-10 17:36:10|||||||||2
1636565790000|2021-11-10 17:36:30|||||||||3
1636565800000|2021-11-10 17:36:40|||||||||1
1636565810000|2021-11-10 17:36:50|||||||||3
1636565820000|2021-11-10 17:37:00|13310.3|13298.3|13309.1|13297.1|13310.3|13298.3|13309.1|13297.1|2
1636565830000|2021-11-10 17:37:10|13308.6|13296.6|13308.8|13296.8|13308.8|13296.8|13308.6|13296.6|6
1636565840000|2021-11-10 17:37:20|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|3
1636565850000|2021-11-10 17:37:30|13310.1|13298.1|13308.8|13296.8|13310.1|13298.1|13308.8|13296.8|1
1636565860000|2021-11-10 17:37:40|||||||||2
1636565870000|2021-11-10 17:37:50|13309.8|13297.8|13311.1|13299.1|13311.1|13299.1|13309.8|13297.8|8
1636565880000|2021-11-10 17:38:00|13309.8|13297.8|13309.8|13297.8|13309.8|13297.8|13309.8|13297.8|1
1636565890000|2021-11-10 17:38:10|13310.1|13298.1|13311.6|13299.6|13311.6|13299.6|13310.1|13298.1|2
1636565900000|2021-11-10 17:38:20|13310.6|13298.6|13311.6|13299.6|13311.6|13299.6|13310.6|13298.6|15
1636565910000|2021-11-10 17:38:30|||||||||1
1636565920000|2021-11-10 17:38:40|||||||||2
1636565930000|2021-11-10 17:38:50|13309.7|13297.7|13310.6|13298.6|13310.6|13298.6|13309.4|13297.4|15
1636565940000|2021-11-10 17:39:00|13310.4|13298.4|13309.4|13297.4|13310.4|13298.4|13309.4|13297.4|5
1636565950000|2021-11-10 17:39:10|||||||||2
1636565960000|2021-11-10 17:39:20|||||||||1
1636565970000|2021-11-10 17:39:30|13310.4|13298.4|13310.4|13298.4|13310.4|13298.4|13310.4|13298.4|6
1636565980000|2021-11-10 17:39:40|||||||||3
1636565990000|2021-11-10 17:39:50|||||||||3
1636566010000|2021-11-10 17:40:10|13311.3|13299.3|13310.6|13298.6|13311.3|13299.3|13310.6|13298.6|14
1636566020000|2021-11-10 17:40:20|13311.6|13299.6|13310.4|13298.4|13311.6|13299.6|13310.4|13298.4|3
1636566030000|2021-11-10 17:40:30|13309.4|13297.4|13309.4|13297.4|13310.4|13298.4|13309.4|13297.4|8
1636566040000|2021-11-10 17:40:40|13310.4|13298.4|13309.4|13297.4|13310.4|13298.4|13309.4|13297.4|11
1636566050000|2021-11-10 17:40:50|13309.1|13297.1|13306.9|13294.9|13309.1|13297.1|13306.6|13294.6|9
1636566060000|2021-11-10 17:41:00|||||||||3
1636566070000|2021-11-10 17:41:10|13306.6|13294.6|13306.6|13294.6|13306.9|13294.9|13306.6|13294.6|9
1636566080000|2021-11-10 17:41:20|13306.3|13294.3|13306.6|13294.6|13306.6|13294.6|13306.3|13294.3|4
1636566090000|2021-11-10 17:41:30|13307.3|13295.3|13307.3|13295.3|13308.3|13296.3|13307.3|13295.3|49
1636566100000|2021-11-10 17:41:40|13306.3|13294.3|13303.8|13291.8|13306.3|13294.3|13302.9|13290.9|14
1636566110000|2021-11-10 17:41:50|13303.6|13291.6|13303.8|13291.8|13303.8|13291.8|13303.6|13291.6|7
1636566120000|2021-11-10 17:42:00|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|5
1636566130000|2021-11-10 17:42:10|13301.6|13289.6|13301.6|13289.6|13301.6|13289.6|13301.6|13289.6|1
1636566140000|2021-11-10 17:42:20|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|3
1636566150000|2021-11-10 17:42:30|13302.2|13290.2|13303.1|13291.1|13304.1|13292.1|13302.2|13290.2|7
1636566160000|2021-11-10 17:42:40|13302.9|13290.9|13301.9|13289.9|13302.9|13290.9|13301.9|13289.9|2
1636566170000|2021-11-10 17:42:50|||||||||1
1636566180000|2021-11-10 17:43:00|||||||||2
1636566200000|2021-11-10 17:43:20|13303.2|13291.2|13303.2|13291.2|13303.2|13291.2|13303.2|13291.2|11
1636566210000|2021-11-10 17:43:30|13302.2|13290.2|13301.9|13289.9|13302.2|13290.2|13301.9|13289.9|1
1636566220000|2021-11-10 17:43:40|13302.2|13290.2|13303.2|13291.2|13303.2|13291.2|13302.2|13290.2|2
1636566230000|2021-11-10 17:43:50|13304.1|13292.1|13304.4|13292.4|13304.4|13292.4|13304.1|13292.1|3
1636566240000|2021-11-10 17:44:00|||||||||2
1636566250000|2021-11-10 17:44:10|13304.1|13292.1|13304.7|13292.7|13304.7|13292.7|13304.1|13292.1|1
1636566260000|2021-11-10 17:44:20|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|9
1636566270000|2021-11-10 17:44:30|13308.2|13296.2|13306.6|13294.6|13308.2|13296.2|13306.6|13294.6|8
1636566280000|2021-11-10 17:44:40|||||||||3
1636566290000|2021-11-10 17:44:50|||||||||51
1636566310000|2021-11-10 17:45:10|||||||||2
1636566320000|2021-11-10 17:45:20|13305.7|13293.7|13306.6|13294.6|13306.6|13294.6|13305.7|13293.7|6
1636566330000|2021-11-10 17:45:30|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|3
1636566350000|2021-11-10 17:45:50|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|14
1636566360000|2021-11-10 17:46:00|||||||||2
1636566370000|2021-11-10 17:46:10|||||||||4
1636566380000|2021-11-10 17:46:20|||||||||6
1636566390000|2021-11-10 17:46:30|||||||||2
1636566410000|2021-11-10 17:46:50|||||||||2
1636566420000|2021-11-10 17:47:00|||||||||2
1636566430000|2021-11-10 17:47:10|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|1
1636566440000|2021-11-10 17:47:20|||||||||1
1636566450000|2021-11-10 17:47:30|||||||||6
1636566460000|2021-11-10 17:47:40|13305.9|13293.9|13306.9|13294.9|13306.9|13294.9|13305.9|13293.9|29
1636566470000|2021-11-10 17:47:50|13305.7|13293.7|13306|13294|13306.9|13294.9|13305.7|13293.7|5
1636566480000|2021-11-10 17:48:00|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|1
1636566490000|2021-11-10 17:48:10|13305.7|13293.7|13305.7|13293.7|13305.7|13293.7|13305.7|13293.7|4
1636566500000|2021-11-10 17:48:20|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|1
1636566510000|2021-11-10 17:48:30|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|1
1636566520000|2021-11-10 17:48:40|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|4
1636566530000|2021-11-10 17:48:50|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|13306|13294|7
1636566540000|2021-11-10 17:49:00|||||||||4
1636566550000|2021-11-10 17:49:10|13306|13294|13307.2|13295.2|13307.2|13295.2|13306|13294|5
1636566560000|2021-11-10 17:49:20|||||||||1
1636566570000|2021-11-10 17:49:30|13305.7|13293.7|13304.7|13292.7|13305.7|13293.7|13304.7|13292.7|1
1636566580000|2021-11-10 17:49:40|||||||||1
1636566590000|2021-11-10 17:49:50|||||||||1
1636566600000|2021-11-10 17:50:00|13302.5|13290.5|13303.2|13291.2|13304.4|13292.4|13302.2|13290.2|12
1636566610000|2021-11-10 17:50:10|13304.2|13292.2|13301.9|13289.9|13304.2|13292.2|13301.9|13289.9|3
1636566620000|2021-11-10 17:50:20|13304.4|13292.4|13303.5|13291.5|13304.4|13292.4|13302.5|13290.5|9
1636566630000|2021-11-10 17:50:30|13304.4|13292.4|13303.5|13291.5|13304.4|13292.4|13303.5|13291.5|2
1636566640000|2021-11-10 17:50:40|13304.4|13292.4|13304.4|13292.4|13304.4|13292.4|13304.4|13292.4|5
1636566650000|2021-11-10 17:50:50|13306|13294|13306.9|13294.9|13306.9|13294.9|13306|13294|8
1636566660000|2021-11-10 17:51:00|13307.2|13295.2|13307.9|13295.9|13307.9|13295.9|13307.2|13295.2|7
1636566670000|2021-11-10 17:51:10|13306.7|13294.7|13306|13294|13306.7|13294.7|13304.7|13292.7|61
1636566680000|2021-11-10 17:51:20|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|30
1636566700000|2021-11-10 17:51:40|13304.7|13292.7|13304.2|13292.2|13304.7|13292.7|13302.2|13290.2|18
1636566710000|2021-11-10 17:51:50|||||||||1
1636566720000|2021-11-10 17:52:00|13303.2|13291.2|13302.9|13290.9|13303.2|13291.2|13302.9|13290.9|7
1636566730000|2021-11-10 17:52:10|13303.2|13291.2|13302.9|13290.9|13303.2|13291.2|13302.9|13290.9|0
1636566740000|2021-11-10 17:52:20|13302|13290|13302|13290|13302|13290|13302|13290|3
1636566760000|2021-11-10 17:52:40|||||||||12
1636566770000|2021-11-10 17:52:50|13301.7|13289.7|13298.5|13286.5|13302|13290|13298.5|13286.5|75
1636566780000|2021-11-10 17:53:00|13297.5|13285.5|13299.5|13287.5|13299.7|13287.7|13297.5|13285.5|37
1636566790000|2021-11-10 17:53:10|13299.7|13287.7|13299.5|13287.5|13299.7|13287.7|13299.5|13287.5|2
1636566800000|2021-11-10 17:53:20|13298.5|13286.5|13299.5|13287.5|13299.5|13287.5|13298.5|13286.5|1
1636566810000|2021-11-10 17:53:30|13300.7|13288.7|13301.7|13289.7|13301.7|13289.7|13300.7|13288.7|9
1636566820000|2021-11-10 17:53:40|13301.4|13289.4|13302|13290|13304.2|13292.2|13300.4|13288.4|34
1636566840000|2021-11-10 17:54:00|13302.9|13290.9|13304.2|13292.2|13304.2|13292.2|13302.9|13290.9|2
1636566850000|2021-11-10 17:54:10|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|1
1636566860000|2021-11-10 17:54:20|13305.4|13293.4|13305.4|13293.4|13306.4|13294.4|13305.4|13293.4|7
1636566870000|2021-11-10 17:54:30|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|1
1636566880000|2021-11-10 17:54:40|13305.4|13293.4|13308.6|13296.6|13308.6|13296.6|13305.4|13293.4|19
1636566890000|2021-11-10 17:54:50|13307.7|13295.7|13307.7|13295.7|13308.6|13296.6|13307.7|13295.7|1
1636566900000|2021-11-10 17:55:00|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|6
1636566910000|2021-11-10 17:55:10|13311.1|13299.1|13313.9|13301.9|13313.9|13301.9|13311.1|13299.1|6
1636566920000|2021-11-10 17:55:20|||||||||2
1636566930000|2021-11-10 17:55:30|||||||||15
1636566940000|2021-11-10 17:55:40|||||||||4
1636566960000|2021-11-10 17:56:00|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|2
1636566970000|2021-11-10 17:56:10|13317.1|13305.1|13317.4|13305.4|13317.4|13305.4|13317.1|13305.1|5
1636566980000|2021-11-10 17:56:20|13316.2|13304.2|13314.9|13302.9|13316.2|13304.2|13314.9|13302.9|8
1636567000000|2021-11-10 17:56:40|||||||||2
1636567010000|2021-11-10 17:56:50|||||||||2
1636567020000|2021-11-10 17:57:00|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|12
1636567030000|2021-11-10 17:57:10|||||||||2
1636567050000|2021-11-10 17:57:30|13318.7|13306.7|13318.7|13306.7|13318.7|13306.7|13318.7|13306.7|9
1636567060000|2021-11-10 17:57:40|13317.4|13305.4|13316.4|13304.4|13317.4|13305.4|13316.4|13304.4|12
1636567070000|2021-11-10 17:57:50|13316.2|13304.2|13316.4|13304.4|13316.4|13304.4|13316.2|13304.2|7
1636567080000|2021-11-10 17:58:00|13316.2|13304.2|13313.9|13301.9|13316.2|13304.2|13313.9|13301.9|7
1636567090000|2021-11-10 17:58:10|||||||||1
1636567100000|2021-11-10 17:58:20|||||||||1
1636567110000|2021-11-10 17:58:30|||||||||4
1636567120000|2021-11-10 17:58:40|||||||||2
1636567140000|2021-11-10 17:59:00|||||||||3
1636567150000|2021-11-10 17:59:10|13314.5|13302.5|13317.4|13305.4|13317.4|13305.4|13314.5|13302.5|16
1636567160000|2021-11-10 17:59:20|13316.4|13304.4|13318.7|13306.7|13318.7|13306.7|13316.4|13304.4|4
1636567170000|2021-11-10 17:59:30|||||||||1
1636567180000|2021-11-10 17:59:40|||||||||5
1636567190000|2021-11-10 17:59:50|13316.2|13304.2|13315.2|13303.2|13316.2|13304.2|13315.2|13303.2|8
1636567200000|2021-11-10 18:00:00|13314.9|13302.9|13311.4|13299.4|13314.9|13302.9|13311.4|13299.4|9
1636567210000|2021-11-10 18:00:10|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|0
1636567220000|2021-11-10 18:00:20|13311.7|13299.7|13313.7|13301.7|13313.7|13301.7|13311.7|13299.7|10
1636567230000|2021-11-10 18:00:30|13313.9|13301.9|13314.9|13302.9|13314.9|13302.9|13313.9|13301.9|2
1636567240000|2021-11-10 18:00:40|||||||||2
1636567250000|2021-11-10 18:00:50|13315.9|13303.9|13316.2|13304.2|13316.2|13304.2|13315.9|13303.9|4
1636567260000|2021-11-10 18:01:00|13316.4|13304.4|13316.5|13304.5|13316.5|13304.5|13316.4|13304.4|0
1636567270000|2021-11-10 18:01:10|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|0
1636567280000|2021-11-10 18:01:20|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|12
1636567290000|2021-11-10 18:01:30|13319.7|13307.7|13320.9|13308.9|13320.9|13308.9|13319.7|13307.7|4
1636567300000|2021-11-10 18:01:40|13320.6|13308.6|13319.7|13307.7|13320.6|13308.6|13319.7|13307.7|1
1636567310000|2021-11-10 18:01:50|13319.4|13307.4|13319.4|13307.4|13320.6|13308.6|13319.4|13307.4|4
1636567330000|2021-11-10 18:02:10|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|7
1636567340000|2021-11-10 18:02:20|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|2
1636567360000|2021-11-10 18:02:40|13318.4|13306.4|13318.7|13306.7|13318.7|13306.7|13318.4|13306.4|20
1636567380000|2021-11-10 18:03:00|13316.5|13304.5|13315.2|13303.2|13316.5|13304.5|13315.2|13303.2|11
1636567390000|2021-11-10 18:03:10|||||||||5
1636567400000|2021-11-10 18:03:20|13314.2|13302.2|13313.7|13301.7|13314.2|13302.2|13313.7|13301.7|3
1636567420000|2021-11-10 18:03:40|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|2
1636567440000|2021-11-10 18:04:00|13309.7|13297.7|13310.6|13298.6|13310.6|13298.6|13309.7|13297.7|9
1636567450000|2021-11-10 18:04:10|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|13308.4|13296.4|2
1636567460000|2021-11-10 18:04:20|13309.7|13297.7|13309.4|13297.4|13309.7|13297.7|13309.4|13297.4|0
1636567470000|2021-11-10 18:04:30|13308.4|13296.4|13310.6|13298.6|13310.6|13298.6|13306.9|13294.9|16
1636567480000|2021-11-10 18:04:40|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|2
1636567490000|2021-11-10 18:04:50|13309.4|13297.4|13308.4|13296.4|13309.4|13297.4|13308.4|13296.4|1
1636567500000|2021-11-10 18:05:00|13310.4|13298.4|13312.2|13300.2|13313.4|13301.4|13310.4|13298.4|8
1636567510000|2021-11-10 18:05:10|13311.9|13299.9|13311.9|13299.9|13311.9|13299.9|13311.9|13299.9|0
1636567520000|2021-11-10 18:05:20|13313.2|13301.2|13315.7|13303.7|13315.7|13303.7|13313.2|13301.2|7
1636567530000|2021-11-10 18:05:30|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|0
1636567540000|2021-11-10 18:05:40|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|0
1636567550000|2021-11-10 18:05:50|13316.9|13304.9|13316.9|13304.9|13317.2|13305.2|13315.9|13303.9|1
1636567560000|2021-11-10 18:06:00|||||||||4
1636567570000|2021-11-10 18:06:10|13315.7|13303.7|13316.9|13304.9|13316.9|13304.9|13315.7|13303.7|0
1636567580000|2021-11-10 18:06:20|||||||||1
1636567590000|2021-11-10 18:06:30|||||||||5
1636567600000|2021-11-10 18:06:40|13315.9|13303.9|13315.9|13303.9|13316.9|13304.9|13315.9|13303.9|0
1636567610000|2021-11-10 18:06:50|13314.4|13302.4|13314.4|13302.4|13314.4|13302.4|13313.4|13301.4|6
1636567620000|2021-11-10 18:07:00|13314.7|13302.7|13316.9|13304.9|13316.9|13304.9|13314.4|13302.4|1
1636567630000|2021-11-10 18:07:10|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|2
1636567640000|2021-11-10 18:07:20|13318.4|13306.4|13318.4|13306.4|13318.4|13306.4|13318.4|13306.4|2
1636567650000|2021-11-10 18:07:30|13318.2|13306.2|13316.9|13304.9|13318.2|13306.2|13316.9|13304.9|2
1636567660000|2021-11-10 18:07:40|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|8
1636567670000|2021-11-10 18:07:50|||||||||7
1636567680000|2021-11-10 18:08:00|||||||||9
1636567690000|2021-11-10 18:08:10|13317.2|13305.2|13317.2|13305.2|13317.2|13305.2|13317.2|13305.2|4
1636567700000|2021-11-10 18:08:20|13316.2|13304.2|13313.7|13301.7|13316.2|13304.2|13313.7|13301.7|3
1636567710000|2021-11-10 18:08:30|||||||||3
1636567720000|2021-11-10 18:08:40|13312.2|13300.2|13313.7|13301.7|13313.7|13301.7|13311.2|13299.2|28
1636567730000|2021-11-10 18:08:50|||||||||1
1636567740000|2021-11-10 18:09:00|||||||||2
1636567760000|2021-11-10 18:09:20|13314|13302|13313.7|13301.7|13314|13302|13313.7|13301.7|0
1636567770000|2021-11-10 18:09:30|13311.8|13299.8|13311.2|13299.2|13311.8|13299.8|13311.2|13299.2|5
1636567780000|2021-11-10 18:09:40|13311.8|13299.8|13313.7|13301.7|13313.7|13301.7|13311.2|13299.2|8
1636567790000|2021-11-10 18:09:50|13313.4|13301.4|13313.4|13301.4|13313.4|13301.4|13313.4|13301.4|1
1636567800000|2021-11-10 18:10:00|13311.5|13299.5|13313.7|13301.7|13313.7|13301.7|13311.5|13299.5|3
1636567810000|2021-11-10 18:10:10|13314|13302|13314|13302|13314|13302|13314|13302|6
1636567820000|2021-11-10 18:10:20|13314.5|13302.5|13316.2|13304.2|13316.2|13304.2|13314|13302|28
1636567830000|2021-11-10 18:10:30|||||||||1
1636567840000|2021-11-10 18:10:40|13313.7|13301.7|13313.7|13301.7|13313.7|13301.7|13313.7|13301.7|3
1636567850000|2021-11-10 18:10:50|13315|13303|13315.3|13303.3|13315.3|13303.3|13315|13303|0
1636567860000|2021-11-10 18:11:00|13315|13303|13314|13302|13316.2|13304.2|13314|13302|10
1636567870000|2021-11-10 18:11:10|13313.7|13301.7|13313.7|13301.7|13313.7|13301.7|13313.7|13301.7|6
1636567880000|2021-11-10 18:11:20|||||||||4
1636567890000|2021-11-10 18:11:30|13312.5|13300.5|13312.5|13300.5|13312.5|13300.5|13311.2|13299.2|10
1636567900000|2021-11-10 18:11:40|||||||||2
1636567910000|2021-11-10 18:11:50|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|0
1636567920000|2021-11-10 18:12:00|13311.2|13299.2|13312.5|13300.5|13312.5|13300.5|13311.2|13299.2|11
1636567940000|2021-11-10 18:12:20|13311.2|13299.2|13307.5|13295.5|13311.2|13299.2|13306.5|13294.5|6
1636567950000|2021-11-10 18:12:30|13308.7|13296.7|13308.7|13296.7|13309|13297|13308.7|13296.7|0
1636567960000|2021-11-10 18:12:40|13309|13297|13309|13297|13309|13297|13309|13297|6
1636567970000|2021-11-10 18:12:50|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|5
1636567990000|2021-11-10 18:13:10|13306.5|13294.5|13308.7|13296.7|13308.7|13296.7|13306.2|13294.2|13
1636568000000|2021-11-10 18:13:20|||||||||3
1636568010000|2021-11-10 18:13:30|13308.5|13296.5|13308.5|13296.5|13308.5|13296.5|13308.5|13296.5|2
1636568020000|2021-11-10 18:13:40|||||||||3
1636568030000|2021-11-10 18:13:50|13308.7|13296.7|13309|13297|13310|13298|13308.7|13296.7|14
1636568040000|2021-11-10 18:14:00|13308.7|13296.7|13308.7|13296.7|13309|13297|13308.7|13296.7|5
1636568050000|2021-11-10 18:14:10|13308.5|13296.5|13309|13297|13309|13297|13308.5|13296.5|6
1636568060000|2021-11-10 18:14:20|13308.7|13296.7|13311.2|13299.2|13311.2|13299.2|13308.7|13296.7|5
1636568070000|2021-11-10 18:14:30|||||||||2
1636568080000|2021-11-10 18:14:40|13312.8|13300.8|13312.5|13300.5|13312.8|13300.8|13312.5|13300.5|2
1636568100000|2021-11-10 18:15:00|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|1
1636568110000|2021-11-10 18:15:10|13311.3|13299.3|13311.5|13299.5|13311.5|13299.5|13311.3|13299.3|3
1636568120000|2021-11-10 18:15:20|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|2
1636568130000|2021-11-10 18:15:30|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|3
1636568150000|2021-11-10 18:15:50|||||||||1
1636568160000|2021-11-10 18:16:00|13311.8|13299.8|13309.3|13297.3|13312.8|13300.8|13309.3|13297.3|5
1636568180000|2021-11-10 18:16:20|||||||||1
1636568190000|2021-11-10 18:16:30|13309|13297|13308.1|13296.1|13309|13297|13306.8|13294.8|2
1636568200000|2021-11-10 18:16:40|||||||||1
1636568210000|2021-11-10 18:16:50|13309|13297|13309|13297|13309|13297|13309|13297|4
1636568220000|2021-11-10 18:17:00|13309.3|13297.3|13311.5|13299.5|13311.8|13299.8|13309.3|13297.3|28
1636568230000|2021-11-10 18:17:10|13311.8|13299.8|13312.8|13300.8|13312.8|13300.8|13311.8|13299.8|1
1636568240000|2021-11-10 18:17:20|13314|13302|13314.3|13302.3|13314.3|13302.3|13313.1|13301.1|0
1636568260000|2021-11-10 18:17:40|13314|13302|13314.3|13302.3|13314.3|13302.3|13314|13302|2
1636568280000|2021-11-10 18:18:00|13311.8|13299.8|13310.6|13298.6|13312.1|13300.1|13310.6|13298.6|20
1636568300000|2021-11-10 18:18:20|13310.8|13298.8|13311.8|13299.8|13311.8|13299.8|13310.8|13298.8|1
1636568310000|2021-11-10 18:18:30|13313.8|13301.8|13313.1|13301.1|13313.8|13301.8|13313.1|13301.1|10
1636568320000|2021-11-10 18:18:40|||||||||2
1636568330000|2021-11-10 18:18:50|13311.8|13299.8|13313.1|13301.1|13313.3|13301.3|13311.8|13299.8|3
1636568340000|2021-11-10 18:19:00|13312.1|13300.1|13313.1|13301.1|13313.3|13301.3|13312.1|13300.1|4
1636568350000|2021-11-10 18:19:10|13312.1|13300.1|13311.8|13299.8|13312.1|13300.1|13311.8|13299.8|5
1636568360000|2021-11-10 18:19:20|13312.1|13300.1|13312.1|13300.1|13313.1|13301.1|13311.8|13299.8|1
1636568370000|2021-11-10 18:19:30|13313.1|13301.1|13313.1|13301.1|13313.1|13301.1|13313.1|13301.1|2
1636568390000|2021-11-10 18:19:50|13314|13302|13314|13302|13314.3|13302.3|13314|13302|25
1636568400000|2021-11-10 18:20:00|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|27
1636568410000|2021-11-10 18:20:10|13312.4|13300.4|13314.3|13302.3|13314.3|13302.3|13312.4|13300.4|21
1636568420000|2021-11-10 18:20:20|||||||||9
1636568440000|2021-11-10 18:20:40|13314.6|13302.6|13315.6|13303.6|13315.6|13303.6|13314.6|13302.6|12
1636568450000|2021-11-10 18:20:50|13316.8|13304.8|13315.6|13303.6|13316.8|13304.8|13315.6|13303.6|18
1636568460000|2021-11-10 18:21:00|13314.3|13302.3|13314.3|13302.3|13315.3|13303.3|13314.3|13302.3|1
1636568470000|2021-11-10 18:21:10|13314.6|13302.6|13314.3|13302.3|13314.6|13302.6|13314.3|13302.3|1
1636568480000|2021-11-10 18:21:20|13314.1|13302.1|13313.1|13301.1|13314.1|13302.1|13313.1|13301.1|7
1636568510000|2021-11-10 18:21:50|||||||||1
1636568520000|2021-11-10 18:22:00|13314.3|13302.3|13311.8|13299.8|13314.3|13302.3|13311.8|13299.8|5
1636568530000|2021-11-10 18:22:10|||||||||7
1636568540000|2021-11-10 18:22:20|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|13311.8|13299.8|15
1636568550000|2021-11-10 18:22:30|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|1
1636568560000|2021-11-10 18:22:40|13313.1|13301.1|13312.1|13300.1|13313.1|13301.1|13312.1|13300.1|3
1636568570000|2021-11-10 18:22:50|13311.8|13299.8|13311.8|13299.8|13312.1|13300.1|13311.8|13299.8|0
1636568580000|2021-11-10 18:23:00|13312.1|13300.1|13311.8|13299.8|13312.1|13300.1|13311.8|13299.8|27
1636568600000|2021-11-10 18:23:20|13312.8|13300.8|13314.1|13302.1|13314.1|13302.1|13312.8|13300.8|7
1636568610000|2021-11-10 18:23:30|13313.1|13301.1|13314.3|13302.3|13314.3|13302.3|13312.8|13300.8|3
1636568620000|2021-11-10 18:23:40|13316.3|13304.3|13316.6|13304.6|13316.6|13304.6|13315.6|13303.6|7
1636568630000|2021-11-10 18:23:50|||||||||2
1636568640000|2021-11-10 18:24:00|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|3
1636568650000|2021-11-10 18:24:10|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|1
1636568680000|2021-11-10 18:24:40|13316.3|13304.3|13316.8|13304.8|13316.8|13304.8|13316.3|13304.3|0
1636568690000|2021-11-10 18:24:50|||||||||4
1636568700000|2021-11-10 18:25:00|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|5
1636568730000|2021-11-10 18:25:30|13314.4|13302.4|13314.1|13302.1|13314.4|13302.4|13314.1|13302.1|1
1636568750000|2021-11-10 18:25:50|13313.8|13301.8|13314.1|13302.1|13314.1|13302.1|13313.8|13301.8|4
1636568760000|2021-11-10 18:26:00|13312.8|13300.8|13314.1|13302.1|13314.1|13302.1|13312.8|13300.8|3
1636568780000|2021-11-10 18:26:20|13314.4|13302.4|13316.3|13304.3|13316.3|13304.3|13314.4|13302.4|14
1636568790000|2021-11-10 18:26:30|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|0
1636568800000|2021-11-10 18:26:40|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|17
1636568820000|2021-11-10 18:27:00|||||||||2
1636568830000|2021-11-10 18:27:10|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|13311.9|13299.9|75
1636568840000|2021-11-10 18:27:20|13313.1|13301.1|13312.8|13300.8|13313.1|13301.1|13312.8|13300.8|8
1636568860000|2021-11-10 18:27:40|||||||||2
1636568870000|2021-11-10 18:27:50|||||||||13
1636568890000|2021-11-10 18:28:10|||||||||2
1636568900000|2021-11-10 18:28:20|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|1
1636568910000|2021-11-10 18:28:30|13314.1|13302.1|13315.1|13303.1|13316|13304|13314.1|13302.1|9
1636568920000|2021-11-10 18:28:40|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|1
1636568940000|2021-11-10 18:29:00|13316.3|13304.3|13315.3|13303.3|13316.3|13304.3|13315.3|13303.3|1
1636568950000|2021-11-10 18:29:10|||||||||3
1636568970000|2021-11-10 18:29:30|13321.9|13309.9|13322.8|13310.8|13322.8|13310.8|13321.9|13309.9|5
1636568980000|2021-11-10 18:29:40|13324.4|13312.4|13323.1|13311.1|13324.4|13312.4|13323.1|13311.1|1
1636568990000|2021-11-10 18:29:50|||||||||2
1636569000000|2021-11-10 18:30:00|13324.1|13312.1|13321.9|13309.9|13324.1|13312.1|13321.9|13309.9|1
1636569010000|2021-11-10 18:30:10|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|13321.9|13309.9|3
1636569020000|2021-11-10 18:30:20|13321.9|13309.9|13321.9|13309.9|13322.9|13310.9|13321.9|13309.9|6
1636569030000|2021-11-10 18:30:30|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|1
1636569040000|2021-11-10 18:30:40|13325.4|13313.4|13325.4|13313.4|13325.4|13313.4|13325.4|13313.4|1
1636569050000|2021-11-10 18:30:50|13324.4|13312.4|13324.1|13312.1|13324.4|13312.4|13324.1|13312.1|0
1636569060000|2021-11-10 18:31:00|13324.4|13312.4|13326.9|13314.9|13326.9|13314.9|13324.4|13312.4|6
1636569070000|2021-11-10 18:31:10|13327.9|13315.9|13327.9|13315.9|13327.9|13315.9|13327.9|13315.9|4
1636569080000|2021-11-10 18:31:20|13326.9|13314.9|13325.4|13313.4|13327.9|13315.9|13324.4|13312.4|10
1636569090000|2021-11-10 18:31:30|13324.4|13312.4|13325.4|13313.4|13325.4|13313.4|13324.1|13312.1|3
1636569100000|2021-11-10 18:31:40|13324.4|13312.4|13324.4|13312.4|13325.4|13313.4|13324.4|13312.4|25
1636569110000|2021-11-10 18:31:50|13325.4|13313.4|13323.1|13311.1|13325.4|13313.4|13322.2|13310.2|32
1636569120000|2021-11-10 18:32:00|13323.4|13311.4|13323.1|13311.1|13323.4|13311.4|13322.4|13310.4|28
1636569130000|2021-11-10 18:32:10|13321.9|13309.9|13322.9|13310.9|13323.8|13311.8|13321.9|13309.9|7
1636569140000|2021-11-10 18:32:20|13321.9|13309.9|13324.4|13312.4|13324.4|13312.4|13321.9|13309.9|7
1636569150000|2021-11-10 18:32:30|13326.3|13314.3|13325.4|13313.4|13328.8|13316.8|13325.4|13313.4|15
1636569160000|2021-11-10 18:32:40|13326.3|13314.3|13326.3|13314.3|13326.3|13314.3|13326.3|13314.3|1
1636569180000|2021-11-10 18:33:00|13324.1|13312.1|13322.9|13310.9|13324.1|13312.1|13322.9|13310.9|4
1636569190000|2021-11-10 18:33:10|13323.8|13311.8|13321.9|13309.9|13323.8|13311.8|13321.9|13309.9|2
1636569200000|2021-11-10 18:33:20|13321.6|13309.6|13321.3|13309.3|13321.6|13309.6|13321.3|13309.3|0
1636569210000|2021-11-10 18:33:30|13322.3|13310.3|13322.6|13310.6|13323.8|13311.8|13322.3|13310.3|19
1636569220000|2021-11-10 18:33:40|||||||||2
1636569240000|2021-11-10 18:34:00|13322.9|13310.9|13323.8|13311.8|13323.8|13311.8|13322.9|13310.9|1
1636569250000|2021-11-10 18:34:10|13323.9|13311.9|13322.9|13310.9|13323.9|13311.9|13322.9|13310.9|1
1636569260000|2021-11-10 18:34:20|13321.6|13309.6|13322.9|13310.9|13322.9|13310.9|13321.6|13309.6|2
1636569270000|2021-11-10 18:34:30|||||||||2
1636569280000|2021-11-10 18:34:40|13321.6|13309.6|13321.4|13309.4|13321.6|13309.6|13321.4|13309.4|1
1636569300000|2021-11-10 18:35:00|13322.9|13310.9|13322.9|13310.9|13323.9|13311.9|13322.9|13310.9|11
1636569310000|2021-11-10 18:35:10|13323.9|13311.9|13324.1|13312.1|13324.1|13312.1|13322.9|13310.9|5
1636569320000|2021-11-10 18:35:20|13321.9|13309.9|13323.2|13311.2|13323.2|13311.2|13321.9|13309.9|8
1636569330000|2021-11-10 18:35:30|13322.9|13310.9|13321.9|13309.9|13322.9|13310.9|13321.9|13309.9|1
1636569340000|2021-11-10 18:35:40|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|3
1636569350000|2021-11-10 18:35:50|13321.4|13309.4|13321.4|13309.4|13321.4|13309.4|13321.4|13309.4|3
1636569360000|2021-11-10 18:36:00|13319.4|13307.4|13319.4|13307.4|13320.4|13308.4|13319.4|13307.4|10
1636569370000|2021-11-10 18:36:10|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|2
1636569380000|2021-11-10 18:36:20|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|0
1636569400000|2021-11-10 18:36:40|||||||||2
1636569430000|2021-11-10 18:37:10|||||||||1
1636569440000|2021-11-10 18:37:20|||||||||6
1636569460000|2021-11-10 18:37:40|||||||||2
1636569470000|2021-11-10 18:37:50|||||||||8
1636569490000|2021-11-10 18:38:10|13314.4|13302.4|13314.4|13302.4|13315.4|13303.4|13314.4|13302.4|4
1636569500000|2021-11-10 18:38:20|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|13314.4|13302.4|7
1636569510000|2021-11-10 18:38:30|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|0
1636569520000|2021-11-10 18:38:40|13313.9|13301.9|13311.6|13299.6|13314.1|13302.1|13311.6|13299.6|2
1636569530000|2021-11-10 18:38:50|13312.6|13300.6|13311.6|13299.6|13312.6|13300.6|13311.6|13299.6|5
1636569540000|2021-11-10 18:39:00|13311.4|13299.4|13311.6|13299.6|13311.6|13299.6|13311.4|13299.4|2
1636569550000|2021-11-10 18:39:10|13311.7|13299.7|13311.4|13299.4|13311.7|13299.7|13311.4|13299.4|4
1636569560000|2021-11-10 18:39:20|13311.7|13299.7|13311.7|13299.7|13311.7|13299.7|13311.4|13299.4|1
1636569570000|2021-11-10 18:39:30|13311.9|13299.9|13313.9|13301.9|13313.9|13301.9|13311.7|13299.7|8
1636569580000|2021-11-10 18:39:40|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|30
1636569590000|2021-11-10 18:39:50|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|7
1636569600000|2021-11-10 18:40:00|13313.3|13301.3|13312.4|13300.4|13313.3|13301.3|13312.4|13300.4|3
1636569610000|2021-11-10 18:40:10|13311.1|13299.1|13313.6|13301.6|13313.6|13301.6|13311.1|13299.1|4
1636569620000|2021-11-10 18:40:20|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|0
1636569630000|2021-11-10 18:40:30|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|1
1636569640000|2021-11-10 18:40:40|13315.6|13303.6|13318.1|13306.1|13318.1|13306.1|13315.6|13303.6|18
1636569650000|2021-11-10 18:40:50|13317.8|13305.8|13315.3|13303.3|13317.8|13305.8|13315.3|13303.3|44
1636569660000|2021-11-10 18:41:00|13312.4|13300.4|13313.6|13301.6|13313.6|13301.6|13312.4|13300.4|32
1636569680000|2021-11-10 18:41:20|13314.9|13302.9|13315.8|13303.8|13315.8|13303.8|13313.6|13301.6|4
1636569700000|2021-11-10 18:41:40|13316.1|13304.1|13316.4|13304.4|13316.4|13304.4|13315.4|13303.4|38
1636569710000|2021-11-10 18:41:50|13316.7|13304.7|13317.4|13305.4|13317.4|13305.4|13316.1|13304.1|14
1636569720000|2021-11-10 18:42:00|13316.4|13304.4|13316.1|13304.1|13316.4|13304.4|13316.1|13304.1|3
1636569730000|2021-11-10 18:42:10|13315.8|13303.8|13316.1|13304.1|13316.1|13304.1|13315.8|13303.8|0
1636569740000|2021-11-10 18:42:20|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|1
1636569750000|2021-11-10 18:42:30|13318.3|13306.3|13316.1|13304.1|13318.3|13306.3|13316.1|13304.1|5
1636569760000|2021-11-10 18:42:40|13316.4|13304.4|13316.1|13304.1|13316.4|13304.4|13316.1|13304.1|2
1636569770000|2021-11-10 18:42:50|13318.1|13306.1|13315.8|13303.8|13318.1|13306.1|13315.8|13303.8|19
1636569780000|2021-11-10 18:43:00|||||||||2
1636569790000|2021-11-10 18:43:10|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|1
1636569800000|2021-11-10 18:43:20|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|0
1636569810000|2021-11-10 18:43:30|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|0
1636569820000|2021-11-10 18:43:40|||||||||13
1636569830000|2021-11-10 18:43:50|13315.9|13303.9|13315.6|13303.6|13315.9|13303.9|13315.3|13303.3|2
1636569850000|2021-11-10 18:44:10|13315.3|13303.3|13313.4|13301.4|13315.3|13303.3|13313.4|13301.4|6
1636569860000|2021-11-10 18:44:20|13314.3|13302.3|13315.6|13303.6|13315.6|13303.6|13313.4|13301.4|9
1636569870000|2021-11-10 18:44:30|13315.9|13303.9|13314.9|13302.9|13315.9|13303.9|13314.9|13302.9|4
1636569880000|2021-11-10 18:44:40|13313.9|13301.9|13313.9|13301.9|13314.9|13302.9|13313.9|13301.9|10
1636569890000|2021-11-10 18:44:50|||||||||5
1636569900000|2021-11-10 18:45:00|13314.9|13302.9|13313.9|13301.9|13314.9|13302.9|13313.9|13301.9|40
1636569910000|2021-11-10 18:45:10|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13314.9|13302.9|11
1636569920000|2021-11-10 18:45:20|||||||||3
1636569930000|2021-11-10 18:45:30|||||||||1
1636569940000|2021-11-10 18:45:40|||||||||15
1636569950000|2021-11-10 18:45:50|13317.8|13305.8|13318.4|13306.4|13318.4|13306.4|13317.8|13305.8|12
1636569960000|2021-11-10 18:46:00|||||||||1
1636569970000|2021-11-10 18:46:10|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|3
1636569980000|2021-11-10 18:46:20|13313.6|13301.6|13315.9|13303.9|13315.9|13303.9|13313.6|13301.6|14
1636569990000|2021-11-10 18:46:30|13314.6|13302.6|13315.9|13303.9|13315.9|13303.9|13314.6|13302.6|2
1636570000000|2021-11-10 18:46:40|||||||||10
1636570010000|2021-11-10 18:46:50|||||||||4
1636570020000|2021-11-10 18:47:00|13314.9|13302.9|13315.9|13303.9|13315.9|13303.9|13314.9|13302.9|13
1636570030000|2021-11-10 18:47:10|||||||||2
1636570040000|2021-11-10 18:47:20|13315.6|13303.6|13315.3|13303.3|13315.6|13303.6|13314.3|13302.3|7
1636570050000|2021-11-10 18:47:30|13314.3|13302.3|13315.3|13303.3|13315.3|13303.3|13314.3|13302.3|2
1636570060000|2021-11-10 18:47:40|||||||||2
1636570070000|2021-11-10 18:47:50|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|3
1636570080000|2021-11-10 18:48:00|13315.3|13303.3|13312.8|13300.8|13315.3|13303.3|13312.8|13300.8|6
1636570090000|2021-11-10 18:48:10|13311.6|13299.6|13313.1|13301.1|13315.3|13303.3|13311.6|13299.6|15
1636570100000|2021-11-10 18:48:20|13315.3|13303.3|13315.3|13303.3|13315.6|13303.6|13315.3|13303.3|5
1636570110000|2021-11-10 18:48:30|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|3
1636570120000|2021-11-10 18:48:40|13315.9|13303.9|13314.9|13302.9|13315.9|13303.9|13314.9|13302.9|69
1636570130000|2021-11-10 18:48:50|13311.4|13299.4|13312.4|13300.4|13312.4|13300.4|13311.4|13299.4|26
1636570150000|2021-11-10 18:49:10|13313.4|13301.4|13312.4|13300.4|13313.4|13301.4|13312.4|13300.4|5
1636570160000|2021-11-10 18:49:20|13312.1|13300.1|13311.4|13299.4|13312.4|13300.4|13311.2|13299.2|12
1636570170000|2021-11-10 18:49:30|13312.1|13300.1|13313.4|13301.4|13313.4|13301.4|13312.1|13300.1|11
1636570190000|2021-11-10 18:49:50|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|12
1636570200000|2021-11-10 18:50:00|13312.4|13300.4|13310.9|13298.9|13312.4|13300.4|13310.9|13298.9|2
1636570210000|2021-11-10 18:50:10|13309.9|13297.9|13308.9|13296.9|13309.9|13297.9|13308.9|13296.9|6
1636570220000|2021-11-10 18:50:20|13308|13296|13307|13295|13308|13296|13307|13295|23
1636570230000|2021-11-10 18:50:30|13306.7|13294.7|13306.4|13294.4|13306.7|13294.7|13306.4|13294.4|10
1636570240000|2021-11-10 18:50:40|13305.2|13293.2|13306.4|13294.4|13306.4|13294.4|13305.2|13293.2|30
1636570250000|2021-11-10 18:50:50|13306.2|13294.2|13305.2|13293.2|13306.4|13294.4|13305.2|13293.2|7
1636570260000|2021-11-10 18:51:00|13306.4|13294.4|13303.9|13291.9|13306.4|13294.4|13303.9|13291.9|6
1636570270000|2021-11-10 18:51:10|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|23
1636570280000|2021-11-10 18:51:20|13305|13293|13303.8|13291.8|13305|13293|13303.1|13291.1|84
1636570290000|2021-11-10 18:51:30|13304.1|13292.1|13302.5|13290.5|13304.1|13292.1|13302.5|13290.5|90
1636570300000|2021-11-10 18:51:40|13300.6|13288.6|13303.1|13291.1|13303.1|13291.1|13300.6|13288.6|15
1636570310000|2021-11-10 18:51:50|||||||||28
1636570320000|2021-11-10 18:52:00|13304.1|13292.1|13303.1|13291.1|13304.1|13292.1|13303.1|13291.1|60
1636570330000|2021-11-10 18:52:10|13303.4|13291.4|13305.6|13293.6|13305.6|13293.6|13303.4|13291.4|13
1636570340000|2021-11-10 18:52:20|13308.1|13296.1|13308.1|13296.1|13308.1|13296.1|13307.8|13295.8|24
1636570350000|2021-11-10 18:52:30|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|10
1636570360000|2021-11-10 18:52:40|||||||||2
1636570370000|2021-11-10 18:52:50|13305.3|13293.3|13307.5|13295.5|13307.5|13295.5|13305.3|13293.3|22
1636570380000|2021-11-10 18:53:00|13309.8|13297.8|13310|13298|13310|13298|13309.8|13297.8|23
1636570390000|2021-11-10 18:53:10|13309.5|13297.5|13306|13294|13309.5|13297.5|13306|13294|5
1636570400000|2021-11-10 18:53:20|13307|13295|13307|13295|13307.3|13295.3|13307|13295|19
1636570410000|2021-11-10 18:53:30|13307.5|13295.5|13305.7|13293.7|13308.2|13296.2|13305.7|13293.7|16
1636570420000|2021-11-10 18:53:40|13305.8|13293.8|13307.5|13295.5|13307.5|13295.5|13302.8|13290.8|38
1636570430000|2021-11-10 18:53:50|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|8
1636570440000|2021-11-10 18:54:00|13307.3|13295.3|13307|13295|13307.3|13295.3|13307|13295|9
1636570450000|2021-11-10 18:54:10|||||||||4
1636570460000|2021-11-10 18:54:20|13308.3|13296.3|13308.3|13296.3|13308.3|13296.3|13308.3|13296.3|26
1636570470000|2021-11-10 18:54:30|13307|13295|13307|13295|13307|13295|13307|13295|1
1636570480000|2021-11-10 18:54:40|13307.3|13295.3|13307.3|13295.3|13307.3|13295.3|13307|13295|17
1636570490000|2021-11-10 18:54:50|13307|13295|13307.6|13295.6|13307.6|13295.6|13307|13295|36
1636570500000|2021-11-10 18:55:00|13306.6|13294.6|13307.6|13295.6|13307.6|13295.6|13306.6|13294.6|22
1636570510000|2021-11-10 18:55:10|13307.3|13295.3|13307.3|13295.3|13307.3|13295.3|13306.3|13294.3|48
1636570520000|2021-11-10 18:55:20|13307|13295|13309|13297|13309.2|13297.2|13307|13295|16
1636570530000|2021-11-10 18:55:30|13309.5|13297.5|13306.6|13294.6|13309.5|13297.5|13306.6|13294.6|22
1636570540000|2021-11-10 18:55:40|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|12
1636570550000|2021-11-10 18:55:50|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|24
1636570560000|2021-11-10 18:56:00|13309.1|13297.1|13310.3|13298.3|13310.3|13298.3|13308.8|13296.8|5
1636570570000|2021-11-10 18:56:10|13310.1|13298.1|13308.8|13296.8|13310.3|13298.3|13307.8|13295.8|28
1636570580000|2021-11-10 18:56:20|13309.1|13297.1|13307.8|13295.8|13309.1|13297.1|13307.8|13295.8|18
1636570590000|2021-11-10 18:56:30|13308.1|13296.1|13308.1|13296.1|13308.1|13296.1|13308.1|13296.1|40
1636570600000|2021-11-10 18:56:40|||||||||12
1636570610000|2021-11-10 18:56:50|||||||||22
1636570620000|2021-11-10 18:57:00|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|13308.1|13296.1|55
1636570630000|2021-11-10 18:57:10|13308.1|13296.1|13308.1|13296.1|13309.1|13297.1|13308.1|13296.1|61
1636570640000|2021-11-10 18:57:20|||||||||22
1636570650000|2021-11-10 18:57:30|13305.6|13293.6|13308.1|13296.1|13308.1|13296.1|13305.6|13293.6|47
1636570660000|2021-11-10 18:57:40|13311.9|13299.9|13311.6|13299.6|13312.8|13300.8|13310.6|13298.6|90
1636570670000|2021-11-10 18:57:50|13311.3|13299.3|13310.1|13298.1|13311.6|13299.6|13309.1|13297.1|45
1636570680000|2021-11-10 18:58:00|13310.3|13298.3|13310.6|13298.6|13310.6|13298.6|13310.1|13298.1|9
1636570690000|2021-11-10 18:58:10|13311.6|13299.6|13310.3|13298.3|13311.6|13299.6|13310.1|13298.1|19
1636570700000|2021-11-10 18:58:20|13310.1|13298.1|13310.3|13298.3|13310.6|13298.6|13310.1|13298.1|20
1636570710000|2021-11-10 18:58:30|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|8
1636570720000|2021-11-10 18:58:40|13310.3|13298.3|13310.4|13298.4|13312.6|13300.6|13310.1|13298.1|63
1636570730000|2021-11-10 18:58:50|13311.3|13299.3|13311.3|13299.3|13312.3|13300.3|13310.1|13298.1|56
1636570740000|2021-11-10 18:59:00|13312.6|13300.6|13312.6|13300.6|13313.6|13301.6|13311.3|13299.3|42
1636570750000|2021-11-10 18:59:10|13310.6|13298.6|13311.3|13299.3|13311.6|13299.6|13310.1|13298.1|136
1636570760000|2021-11-10 18:59:20|13311.6|13299.6|13312.6|13300.6|13312.6|13300.6|13310.1|13298.1|164
1636570770000|2021-11-10 18:59:30|13312.9|13300.9|13313.1|13301.1|13313.8|13301.8|13309.7|13297.7|346
1636570780000|2021-11-10 18:59:40|13313.7|13301.7|13308.7|13296.7|13313.7|13301.7|13308.7|13296.7|299
1636570790000|2021-11-10 18:59:50|13311.2|13299.2|13310.6|13298.6|13311.2|13299.2|13310.6|13298.6|319
1636570800000|2021-11-10 19:00:00|13310.1|13298.1|13310.4|13298.4|13311.6|13299.6|13310.1|13298.1|148
1636570810000|2021-11-10 19:00:10|13310.1|13298.1|13310.6|13298.6|13310.9|13298.9|13310.1|13298.1|49
1636570820000|2021-11-10 19:00:20|13308.7|13296.7|13312.4|13300.4|13313.4|13301.4|13308.7|13296.7|33
1636570830000|2021-11-10 19:00:30|13312.2|13300.2|13313.1|13301.1|13313.4|13301.4|13312.2|13300.2|9
1636570840000|2021-11-10 19:00:40|13311.9|13299.9|13311.2|13299.2|13311.9|13299.9|13310.9|13298.9|38
1636570850000|2021-11-10 19:00:50|13312.2|13300.2|13311.2|13299.2|13312.2|13300.2|13311.2|13299.2|32
1636570860000|2021-11-10 19:01:00|13310.9|13298.9|13310.2|13298.2|13311.5|13299.5|13309.9|13297.9|157
1636570870000|2021-11-10 19:01:10|13309.9|13297.9|13310.9|13298.9|13311.5|13299.5|13309.9|13297.9|41
1636570880000|2021-11-10 19:01:20|13310.6|13298.6|13310.9|13298.9|13311.2|13299.2|13310.6|13298.6|32
1636570890000|2021-11-10 19:01:30|||||||||16
1636570900000|2021-11-10 19:01:40|13309.9|13297.9|13310.9|13298.9|13310.9|13298.9|13309.9|13297.9|3
1636570910000|2021-11-10 19:01:50|13309.9|13297.9|13309.4|13297.4|13309.9|13297.9|13309.4|13297.4|3
1636570920000|2021-11-10 19:02:00|13309.9|13297.9|13310.9|13298.9|13310.9|13298.9|13309.9|13297.9|30
1636570930000|2021-11-10 19:02:10|13313.1|13301.1|13313.1|13301.1|13313.1|13301.1|13311.9|13299.9|34
1636570940000|2021-11-10 19:02:20|13312.9|13300.9|13313.1|13301.1|13313.1|13301.1|13311.9|13299.9|31
1636570950000|2021-11-10 19:02:30|||||||||19
1636570960000|2021-11-10 19:02:40|13312.2|13300.2|13313.7|13301.7|13313.7|13301.7|13312.2|13300.2|33
1636570970000|2021-11-10 19:02:50|13312.4|13300.4|13313.4|13301.4|13314|13302|13312.4|13300.4|21
1636570980000|2021-11-10 19:03:00|13312.2|13300.2|13312.4|13300.4|13313.4|13301.4|13312.2|13300.2|22
1636570990000|2021-11-10 19:03:10|13312.7|13300.7|13311.5|13299.5|13313.7|13301.7|13311.5|13299.5|25
1636571000000|2021-11-10 19:03:20|13310.5|13298.5|13310.5|13298.5|13310.5|13298.5|13310.5|13298.5|1
1636571010000|2021-11-10 19:03:30|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|1
1636571020000|2021-11-10 19:03:40|13311.2|13299.2|13310.2|13298.2|13311.2|13299.2|13310.2|13298.2|2
1636571030000|2021-11-10 19:03:50|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13310.5|13298.5|3
1636571040000|2021-11-10 19:04:00|||||||||10
1636571050000|2021-11-10 19:04:10|13311.8|13299.8|13311.5|13299.5|13311.8|13299.8|13311.5|13299.5|3
1636571060000|2021-11-10 19:04:20|13311.8|13299.8|13312.3|13300.3|13312.3|13300.3|13311.8|13299.8|23
1636571070000|2021-11-10 19:04:30|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|9
1636571080000|2021-11-10 19:04:40|13312.3|13300.3|13313.3|13301.3|13313.3|13301.3|13312.3|13300.3|6
1636571090000|2021-11-10 19:04:50|13312.3|13300.3|13313.3|13301.3|13313.3|13301.3|13312|13300|16
1636641000000|2021-11-11 14:30:00|13333.7|13321.7|13328.3|13316.3|13333.7|13321.7|13326.8|13314.8|77
1636641010000|2021-11-11 14:30:10|13329.6|13317.6|13328|13316|13330.5|13318.5|13324.3|13312.3|73
1636641020000|2021-11-11 14:30:20|13328.3|13316.3|13320.8|13308.8|13328.3|13316.3|13320.2|13308.2|55
1636641030000|2021-11-11 14:30:30|13321.8|13309.8|13328.6|13316.6|13331.1|13319.1|13321.8|13309.8|46
1636641040000|2021-11-11 14:30:40|13331.5|13319.5|13334.3|13322.3|13335.5|13323.5|13331.5|13319.5|27
1636641050000|2021-11-11 14:30:50|13334.6|13322.6|13334.8|13322.8|13337.3|13325.3|13333.6|13321.6|12
1636641060000|2021-11-11 14:31:00|13335.1|13323.1|13335.1|13323.1|13337.6|13325.6|13334.8|13322.8|18
1636641070000|2021-11-11 14:31:10|13336.1|13324.1|13326.4|13314.4|13336.1|13324.1|13326.1|13314.1|41
1636641080000|2021-11-11 14:31:20|13325.1|13313.1|13324.3|13312.3|13325.4|13313.4|13321.8|13309.8|73
1636641090000|2021-11-11 14:31:30|13323|13311|13322.1|13310.1|13323.3|13311.3|13322.1|13310.1|11
1636641100000|2021-11-11 14:31:40|13321.1|13309.1|13323.7|13311.7|13323.7|13311.7|13320.2|13308.2|38
1636641110000|2021-11-11 14:31:50|13321.5|13309.5|13325.2|13313.2|13326.2|13314.2|13321.5|13309.5|26
1636641120000|2021-11-11 14:32:00|13327.4|13315.4|13328|13316|13328.3|13316.3|13326.1|13314.1|24
1636641130000|2021-11-11 14:32:10|13328.3|13316.3|13336.4|13324.4|13336.4|13324.4|13328|13316|33
1636641140000|2021-11-11 14:32:20|13336.1|13324.1|13339.3|13327.3|13340.2|13328.2|13333.6|13321.6|55
1636641150000|2021-11-11 14:32:30|13339.9|13327.9|13338.3|13326.3|13340.5|13328.5|13337.1|13325.1|15
1636641160000|2021-11-11 14:32:40|13339.3|13327.3|13338.3|13326.3|13340.2|13328.2|13338|13326|2
1636641170000|2021-11-11 14:32:50|13339.3|13327.3|13343.1|13331.1|13348.3|13336.3|13338.3|13326.3|14
1636641180000|2021-11-11 14:33:00|13344.1|13332.1|13341.8|13329.8|13344.7|13332.7|13341.5|13329.5|5
1636641190000|2021-11-11 14:33:10|13342.7|13330.7|13339.3|13327.3|13342.7|13330.7|13335.5|13323.5|28
1636641200000|2021-11-11 14:33:20|13339.9|13327.9|13333.3|13321.3|13339.9|13327.9|13332.4|13320.4|31
1636641210000|2021-11-11 14:33:30|13331.4|13319.4|13330.5|13318.5|13334.6|13322.6|13329.6|13317.6|26
1636641220000|2021-11-11 14:33:40|13329.6|13317.6|13328.3|13316.3|13329.6|13317.6|13327.4|13315.4|29
1636641230000|2021-11-11 14:33:50|13327.1|13315.1|13327.4|13315.4|13328.3|13316.3|13324.9|13312.9|13
1636641240000|2021-11-11 14:34:00|13328.3|13316.3|13326.1|13314.1|13329.6|13317.6|13324.9|13312.9|14
1636641250000|2021-11-11 14:34:10|13325.8|13313.8|13323.6|13311.6|13325.8|13313.8|13322.7|13310.7|15
1636641260000|2021-11-11 14:34:20|13322.7|13310.7|13325.4|13313.4|13325.4|13313.4|13322.7|13310.7|32
1636641270000|2021-11-11 14:34:30|13326.7|13314.7|13327.9|13315.9|13328.9|13316.9|13326.7|13314.7|24
1636641280000|2021-11-11 14:34:40|13329.9|13317.9|13327.9|13315.9|13330.4|13318.4|13327.7|13315.7|12
1636641290000|2021-11-11 14:34:50|13328.9|13316.9|13324.9|13312.9|13328.9|13316.9|13323.3|13311.3|22
1636641300000|2021-11-11 14:35:00|13323.6|13311.6|13318.3|13306.3|13324.9|13312.9|13318.3|13306.3|11
1636641310000|2021-11-11 14:35:10|13319.3|13307.3|13318.3|13306.3|13319.3|13307.3|13318.3|13306.3|46
1636641320000|2021-11-11 14:35:20|13319.6|13307.6|13323.6|13311.6|13328|13316|13319.6|13307.6|31
1636641330000|2021-11-11 14:35:30|13324.9|13312.9|13329.3|13317.3|13329.3|13317.3|13324.9|13312.9|8
1636641340000|2021-11-11 14:35:40|13327.4|13315.4|13327.4|13315.4|13329.6|13317.6|13327.4|13315.4|3
1636641350000|2021-11-11 14:35:50|13327.1|13315.1|13324.9|13312.9|13327.4|13315.4|13324.9|13312.9|21
1636641360000|2021-11-11 14:36:00|13325.2|13313.2|13322.7|13310.7|13325.2|13313.2|13322.7|13310.7|14
1636641370000|2021-11-11 14:36:10|13323|13311|13323.9|13311.9|13324.2|13312.2|13322.7|13310.7|2
1636641380000|2021-11-11 14:36:20|13323|13311|13323.9|13311.9|13323.9|13311.9|13322.7|13310.7|0
1636641390000|2021-11-11 14:36:30|13324.2|13312.2|13322.7|13310.7|13324.2|13312.2|13320.5|13308.5|2
1636641400000|2021-11-11 14:36:40|13323|13311|13324.2|13312.2|13324.2|13312.2|13323|13311|4
1636641410000|2021-11-11 14:36:50|13327.4|13315.4|13323|13311|13327.4|13315.4|13323|13311|13
1636641420000|2021-11-11 14:37:00|13325.2|13313.2|13323|13311|13325.2|13313.2|13323|13311|13
1636641430000|2021-11-11 14:37:10|13322.7|13310.7|13318.6|13306.6|13322.7|13310.7|13318.6|13306.6|10
1636641440000|2021-11-11 14:37:20|13317.7|13305.7|13318|13306|13318|13306|13317.7|13305.7|1
1636641450000|2021-11-11 14:37:30|13318.9|13306.9|13316.7|13304.7|13318.9|13306.9|13316.7|13304.7|9
1636641460000|2021-11-11 14:37:40|13316.1|13304.1|13316.1|13304.1|13316.1|13304.1|13316.1|13304.1|1
1636641470000|2021-11-11 14:37:50|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|13317.1|13305.1|36
1636641480000|2021-11-11 14:38:00|13315.6|13303.6|13315.8|13303.8|13315.8|13303.8|13315.6|13303.6|3
1636641490000|2021-11-11 14:38:10|13315.6|13303.6|13315.6|13303.6|13315.8|13303.8|13315.6|13303.6|6
1636641500000|2021-11-11 14:38:20|13314.3|13302.3|13313.7|13301.7|13315.3|13303.3|13313.7|13301.7|34
1636641510000|2021-11-11 14:38:30|13312.5|13300.5|13315.3|13303.3|13315.3|13303.3|13312.5|13300.5|4
1636641520000|2021-11-11 14:38:40|13315.6|13303.6|13316.5|13304.5|13316.5|13304.5|13315.3|13303.3|23
1636641530000|2021-11-11 14:38:50|13315.6|13303.6|13316.5|13304.5|13316.5|13304.5|13315.6|13303.6|3
1636641540000|2021-11-11 14:39:00|13315.6|13303.6|13315.6|13303.6|13316.5|13304.5|13315.6|13303.6|5
1636641550000|2021-11-11 14:39:10|13315|13303|13312.8|13300.8|13315|13303|13312.8|13300.8|2
1636641560000|2021-11-11 14:39:20|13313.1|13301.1|13312.8|13300.8|13313.1|13301.1|13312.5|13300.5|1
1636641570000|2021-11-11 14:39:30|13313.1|13301.1|13312.5|13300.5|13313.1|13301.1|13312.5|13300.5|2
1636641580000|2021-11-11 14:39:40|13312.8|13300.8|13314|13302|13314|13302|13312.8|13300.8|19
1636641590000|2021-11-11 14:39:50|13313.7|13301.7|13314|13302|13316.2|13304.2|13313.7|13301.7|13
1636641600000|2021-11-11 14:40:00|13313.1|13301.1|13309.7|13297.7|13313.1|13301.1|13309.4|13297.4|9
1636641610000|2021-11-11 14:40:10|13309.4|13297.4|13309.7|13297.7|13309.7|13297.7|13309.4|13297.4|0
1636641620000|2021-11-11 14:40:20|||||||||1
1636641630000|2021-11-11 14:40:30|13309.4|13297.4|13309.7|13297.7|13309.7|13297.7|13309.4|13297.4|9
1636641640000|2021-11-11 14:40:40|13311.9|13299.9|13312.2|13300.2|13312.5|13300.5|13311.9|13299.9|11
1636641650000|2021-11-11 14:40:50|13311.9|13299.9|13309.7|13297.7|13311.9|13299.9|13309.4|13297.4|16
1636641660000|2021-11-11 14:41:00|13309.4|13297.4|13309.7|13297.7|13310.7|13298.7|13309.4|13297.4|5
1636641670000|2021-11-11 14:41:10|13309.4|13297.4|13310.7|13298.7|13310.9|13298.9|13309.4|13297.4|4
1636641680000|2021-11-11 14:41:20|13311|13299|13311|13299|13312.2|13300.2|13310.7|13298.7|6
1636641690000|2021-11-11 14:41:30|13311.2|13299.2|13311|13299|13311.2|13299.2|13311|13299|1
1636641710000|2021-11-11 14:41:50|13312.5|13300.5|13312.5|13300.5|13312.5|13300.5|13312.5|13300.5|9
1636641720000|2021-11-11 14:42:00|13311|13299|13314.4|13302.4|13314.4|13302.4|13311|13299|4
1636641730000|2021-11-11 14:42:10|13314.7|13302.7|13312.5|13300.5|13314.7|13302.7|13312.5|13300.5|1
1636641740000|2021-11-11 14:42:20|13311.2|13299.2|13311.9|13299.9|13311.9|13299.9|13311|13299|5
1636641750000|2021-11-11 14:42:30|||||||||1
1636641760000|2021-11-11 14:42:40|13312.2|13300.2|13313.5|13301.5|13313.7|13301.7|13312.2|13300.2|9
1636641770000|2021-11-11 14:42:50|13313.7|13301.7|13313.5|13301.5|13313.7|13301.7|13313.5|13301.5|1
1636641780000|2021-11-11 14:43:00|13313.7|13301.7|13312.8|13300.8|13313.7|13301.7|13312.8|13300.8|8
1636641790000|2021-11-11 14:43:10|13312.5|13300.5|13312.8|13300.8|13312.8|13300.8|13312.5|13300.5|2
1636641800000|2021-11-11 14:43:20|||||||||2
1636641810000|2021-11-11 14:43:30|13313.1|13301.1|13315.3|13303.3|13315.3|13303.3|13313.1|13301.1|2
1636641820000|2021-11-11 14:43:40|13314.3|13302.3|13314|13302|13314.3|13302.3|13314|13302|1
1636641830000|2021-11-11 14:43:50|13313.1|13301.1|13314|13302|13314|13302|13313.1|13301.1|7
1636641840000|2021-11-11 14:44:00|13313.1|13301.1|13313.1|13301.1|13313.1|13301.1|13313.1|13301.1|1
1636641850000|2021-11-11 14:44:10|13312.5|13300.5|13311.5|13299.5|13312.5|13300.5|13310.6|13298.6|33
1636641860000|2021-11-11 14:44:20|13310.6|13298.6|13307.8|13295.8|13310.6|13298.6|13307.8|13295.8|29
1636641870000|2021-11-11 14:44:30|||||||||4
1636641880000|2021-11-11 14:44:40|13308.1|13296.1|13308.1|13296.1|13308.1|13296.1|13307.8|13295.8|15
1636641890000|2021-11-11 14:44:50|13307.8|13295.8|13307.5|13295.5|13307.8|13295.8|13307.5|13295.5|27
1636641900000|2021-11-11 14:45:00|13307.8|13295.8|13309.3|13297.3|13311.6|13299.6|13307.8|13295.8|40
1636641910000|2021-11-11 14:45:10|13310.3|13298.3|13308.1|13296.1|13310.3|13298.3|13308.1|13296.1|15
1636641920000|2021-11-11 14:45:20|13310.3|13298.3|13308.4|13296.4|13310.6|13298.6|13308.4|13296.4|8
1636641930000|2021-11-11 14:45:30|13309.6|13297.6|13309.6|13297.6|13310.6|13298.6|13309.6|13297.6|15
1636641940000|2021-11-11 14:45:40|13311.2|13299.2|13314|13302|13316.2|13304.2|13311.2|13299.2|22
1636641950000|2021-11-11 14:45:50|13313.7|13301.7|13313.7|13301.7|13313.7|13301.7|13313.7|13301.7|2
1636641960000|2021-11-11 14:46:00|13314.6|13302.6|13314.3|13302.3|13316.2|13304.2|13314.3|13302.3|18
1636641970000|2021-11-11 14:46:10|13313.7|13301.7|13321.8|13309.8|13321.8|13309.8|13313.7|13301.7|15
1636641980000|2021-11-11 14:46:20|13325.2|13313.2|13325.5|13313.5|13326.5|13314.5|13325.2|13313.2|11
1636641990000|2021-11-11 14:46:30|13328.7|13316.7|13328.3|13316.3|13331.5|13319.5|13327.4|13315.4|48
1636642000000|2021-11-11 14:46:40|13329|13317|13333.4|13321.4|13335.3|13323.3|13329|13317|24
1636642010000|2021-11-11 14:46:50|13333.7|13321.7|13335.6|13323.6|13335.6|13323.6|13333.7|13321.7|1
1636642020000|2021-11-11 14:47:00|13334.6|13322.6|13335.6|13323.6|13337.1|13325.1|13334.6|13322.6|14
1636642030000|2021-11-11 14:47:10|13336.6|13324.6|13335.6|13323.6|13336.6|13324.6|13335.6|13323.6|8
1636642040000|2021-11-11 14:47:20|13335.9|13323.9|13336.6|13324.6|13336.9|13324.9|13335.6|13323.6|42
1636642050000|2021-11-11 14:47:30|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|3
1636642060000|2021-11-11 14:47:40|13336.9|13324.9|13336.6|13324.6|13336.9|13324.9|13334.6|13322.6|46
1636642070000|2021-11-11 14:47:50|13335.6|13323.6|13335.3|13323.3|13335.6|13323.6|13334.1|13322.1|1
1636642080000|2021-11-11 14:48:00|13334.4|13322.4|13334.4|13322.4|13334.4|13322.4|13334.4|13322.4|2
1636642090000|2021-11-11 14:48:10|13335.3|13323.3|13335.3|13323.3|13335.3|13323.3|13335.3|13323.3|0
1636642110000|2021-11-11 14:48:30|13332.8|13320.8|13331.3|13319.3|13332.8|13320.8|13328.5|13316.5|15
1636642120000|2021-11-11 14:48:40|13332.5|13320.5|13332.5|13320.5|13332.5|13320.5|13332.5|13320.5|0
1636642130000|2021-11-11 14:48:50|||||||||2
1636642140000|2021-11-11 14:49:00|13333.8|13321.8|13332.5|13320.5|13333.8|13321.8|13332.5|13320.5|4
1636642150000|2021-11-11 14:49:10|13330|13318|13332.2|13320.2|13332.2|13320.2|13330|13318|9
1636642160000|2021-11-11 14:49:20|13331.3|13319.3|13332.2|13320.2|13332.2|13320.2|13331.3|13319.3|0
1636642170000|2021-11-11 14:49:30|13330.4|13318.4|13325|13313|13330.4|13318.4|13325|13313|34
1636642180000|2021-11-11 14:49:40|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|9
1636642190000|2021-11-11 14:49:50|13323.5|13311.5|13324.1|13312.1|13325|13313|13322.5|13310.5|46
1636642200000|2021-11-11 14:50:00|13323.1|13311.1|13324.4|13312.4|13324.4|13312.4|13321.6|13309.6|8
1636642210000|2021-11-11 14:50:10|13325.3|13313.3|13318.1|13306.1|13325.6|13313.6|13318.1|13306.1|40
1636642220000|2021-11-11 14:50:20|||||||||4
1636642230000|2021-11-11 14:50:30|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|13315.6|13303.6|9
1636642240000|2021-11-11 14:50:40|13317.8|13305.8|13318.1|13306.1|13318.1|13306.1|13317.5|13305.5|2
1636642260000|2021-11-11 14:51:00|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|8
1636642270000|2021-11-11 14:51:10|13318.1|13306.1|13315.6|13303.6|13318.1|13306.1|13315.6|13303.6|0
1636642280000|2021-11-11 14:51:20|13316.9|13304.9|13318.1|13306.1|13319.1|13307.1|13316.9|13304.9|5
1636642290000|2021-11-11 14:51:30|13315.6|13303.6|13315.6|13303.6|13315.9|13303.9|13315.6|13303.6|10
1636642300000|2021-11-11 14:51:40|13314.7|13302.7|13316.9|13304.9|13316.9|13304.9|13314.4|13302.4|16
1636642310000|2021-11-11 14:51:50|13315.9|13303.9|13315.6|13303.6|13315.9|13303.9|13315.6|13303.6|0
1636642320000|2021-11-11 14:52:00|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|1
1636642330000|2021-11-11 14:52:10|13315.6|13303.6|13315.9|13303.9|13315.9|13303.9|13315.6|13303.6|2
1636642350000|2021-11-11 14:52:30|13315.6|13303.6|13316.9|13304.9|13316.9|13304.9|13315.6|13303.6|9
1636642370000|2021-11-11 14:52:50|||||||||1
1636642380000|2021-11-11 14:53:00|13317.8|13305.8|13316.9|13304.9|13317.8|13305.8|13316.9|13304.9|5
1636642390000|2021-11-11 14:53:10|||||||||5
1636642400000|2021-11-11 14:53:20|13318.1|13306.1|13314.4|13302.4|13318.1|13306.1|13314.4|13302.4|4
1636642410000|2021-11-11 14:53:30|13315.3|13303.3|13312.3|13300.3|13315.3|13303.3|13310.1|13298.1|10
1636642420000|2021-11-11 14:53:40|13312.6|13300.6|13311|13299|13312.6|13300.6|13310.1|13298.1|4
1636642430000|2021-11-11 14:53:50|13312|13300|13307|13295|13312.3|13300.3|13307|13295|12
1636642440000|2021-11-11 14:54:00|13307.3|13295.3|13305.1|13293.1|13307.3|13295.3|13304.8|13292.8|23
1636642450000|2021-11-11 14:54:10|13306.3|13294.3|13304.5|13292.5|13306.3|13294.3|13304.5|13292.5|15
1636642460000|2021-11-11 14:54:20|13304.2|13292.2|13301.4|13289.4|13304.8|13292.8|13301.4|13289.4|46
1636642470000|2021-11-11 14:54:30|13301.7|13289.7|13301.4|13289.4|13301.7|13289.7|13301.4|13289.4|29
1636642480000|2021-11-11 14:54:40|13299.5|13287.5|13298.9|13286.9|13300.1|13288.1|13298.9|13286.9|9
1636642490000|2021-11-11 14:54:50|13300.2|13288.2|13298.9|13286.9|13300.2|13288.2|13298.9|13286.9|8
1636642500000|2021-11-11 14:55:00|13298.6|13286.6|13298.3|13286.3|13298.9|13286.9|13298.3|13286.3|62
1636642510000|2021-11-11 14:55:10|13297.4|13285.4|13299.2|13287.2|13299.2|13287.2|13296.1|13284.1|30
1636642520000|2021-11-11 14:55:20|13298.9|13286.9|13296.1|13284.1|13298.9|13286.9|13296.1|13284.1|6
1636642530000|2021-11-11 14:55:30|13293.3|13281.3|13296.1|13284.1|13296.1|13284.1|13290.8|13278.8|94
1636642540000|2021-11-11 14:55:40|13298.9|13286.9|13298.6|13286.6|13300.2|13288.2|13298.6|13286.6|6
1636642550000|2021-11-11 14:55:50|13299.6|13287.6|13303.6|13291.6|13303.9|13291.9|13299.6|13287.6|16
1636642560000|2021-11-11 14:56:00|13302.1|13290.1|13303.6|13291.6|13303.9|13291.9|13302.1|13290.1|14
1636642570000|2021-11-11 14:56:10|13303.9|13291.9|13297.3|13285.3|13305.5|13293.5|13297|13285|19
1636642580000|2021-11-11 14:56:20|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|3
1636642590000|2021-11-11 14:56:30|||||||||1
1636642600000|2021-11-11 14:56:40|13300.5|13288.5|13303|13291|13305.2|13293.2|13300.2|13288.2|13
1636642610000|2021-11-11 14:56:50|13305.2|13293.2|13306|13294|13306.7|13294.7|13303.2|13291.2|25
1636642620000|2021-11-11 14:57:00|13305.7|13293.7|13306|13294|13307|13295|13304.8|13292.8|9
1636642630000|2021-11-11 14:57:10|13307|13295|13304.8|13292.8|13307|13295|13304.8|13292.8|6
1636642640000|2021-11-11 14:57:20|13305.7|13293.7|13303.5|13291.5|13307|13295|13302.6|13290.6|9
1636642650000|2021-11-11 14:57:30|13304.8|13292.8|13305.7|13293.7|13307.3|13295.3|13304.8|13292.8|1
1636642660000|2021-11-11 14:57:40|13304.8|13292.8|13304.2|13292.2|13305.7|13293.7|13302.3|13290.3|6
1636642670000|2021-11-11 14:57:50|13303.2|13291.2|13303|13291|13303.2|13291.2|13303|13291|0
1636642680000|2021-11-11 14:58:00|13302|13290|13304.2|13292.2|13304.2|13292.2|13302|13290|2
1636642690000|2021-11-11 14:58:10|13303.9|13291.9|13304.2|13292.2|13304.2|13292.2|13303.9|13291.9|7
1636642700000|2021-11-11 14:58:20|13302.7|13290.7|13302.7|13290.7|13302.7|13290.7|13302.7|13290.7|7
1636642710000|2021-11-11 14:58:30|13301.7|13289.7|13301.4|13289.4|13301.7|13289.7|13301.4|13289.4|2
1636642720000|2021-11-11 14:58:40|13302|13290|13303.3|13291.3|13303.3|13291.3|13302|13290|8
1636642730000|2021-11-11 14:58:50|13303|13291|13304.2|13292.2|13304.5|13292.5|13303|13291|0
1636642740000|2021-11-11 14:59:00|13302.3|13290.3|13307|13295|13307|13295|13302|13290|13
1636642750000|2021-11-11 14:59:10|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|7
1636642760000|2021-11-11 14:59:20|13304.5|13292.5|13304.2|13292.2|13304.5|13292.5|13304.2|13292.2|10
1636642770000|2021-11-11 14:59:30|13304.5|13292.5|13297.4|13285.4|13304.5|13292.5|13297.4|13285.4|12
1636642780000|2021-11-11 14:59:40|13298.3|13286.3|13297.4|13285.4|13298.3|13286.3|13297.4|13285.4|7
1636642790000|2021-11-11 14:59:50|13296.1|13284.1|13295.8|13283.8|13297.1|13285.1|13295.8|13283.8|11
1636642800000|2021-11-11 15:00:00|13290.8|13278.8|13287.8|13275.8|13290.8|13278.8|13287.8|13275.8|57
1636642810000|2021-11-11 15:00:10|13290.3|13278.3|13290.8|13278.8|13290.8|13278.8|13290.3|13278.3|19
1636642820000|2021-11-11 15:00:20|13291.8|13279.8|13291.1|13279.1|13293.3|13281.3|13291.1|13279.1|28
1636642830000|2021-11-11 15:00:30|13290.8|13278.8|13290.6|13278.6|13290.8|13278.8|13289.9|13277.9|3
1636642840000|2021-11-11 15:00:40|13289.3|13277.3|13288.7|13276.7|13289.3|13277.3|13288.1|13276.1|8
1636642850000|2021-11-11 15:00:50|13287.8|13275.8|13287.5|13275.5|13289.7|13277.7|13287.5|13275.5|5
1636642860000|2021-11-11 15:01:00|13287.2|13275.2|13288.4|13276.4|13289.4|13277.4|13287.2|13275.2|4
1636642870000|2021-11-11 15:01:10|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|35
1636642880000|2021-11-11 15:01:20|||||||||4
1636642890000|2021-11-11 15:01:30|||||||||11
1636642910000|2021-11-11 15:01:50|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|6
1636642920000|2021-11-11 15:02:00|13288.7|13276.7|13288.7|13276.7|13289.7|13277.7|13288.7|13276.7|3
1636642930000|2021-11-11 15:02:10|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|0
1636642940000|2021-11-11 15:02:20|13287.5|13275.5|13288.7|13276.7|13288.7|13276.7|13287.5|13275.5|6
1636642950000|2021-11-11 15:02:30|13289.7|13277.7|13287.2|13275.2|13289.7|13277.7|13287.2|13275.2|4
1636642960000|2021-11-11 15:02:40|13287.8|13275.8|13291.5|13279.5|13291.5|13279.5|13287.2|13275.2|13
1636642970000|2021-11-11 15:02:50|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|2
1636642980000|2021-11-11 15:03:00|13288.7|13276.7|13282.2|13270.2|13288.7|13276.7|13282.2|13270.2|53
1636642990000|2021-11-11 15:03:10|13283.4|13271.4|13284.4|13272.4|13284.4|13272.4|13283.4|13271.4|7
1636643000000|2021-11-11 15:03:20|13284.7|13272.7|13287.2|13275.2|13289.7|13277.7|13284.7|13272.7|11
1636643010000|2021-11-11 15:03:30|13286.9|13274.9|13291|13279|13291|13279|13286.9|13274.9|9
1636643020000|2021-11-11 15:03:40|13291.9|13279.9|13294.4|13282.4|13294.7|13282.7|13291.9|13279.9|5
1636643030000|2021-11-11 15:03:50|13295.7|13283.7|13296.6|13284.6|13296.6|13284.6|13295.7|13283.7|4
1636643040000|2021-11-11 15:04:00|||||||||5
1636643050000|2021-11-11 15:04:10|13296.9|13284.9|13296.9|13284.9|13296.9|13284.9|13296.9|13284.9|1
1636643060000|2021-11-11 15:04:20|13297.2|13285.2|13298.2|13286.2|13298.2|13286.2|13295|13283|43
1636643070000|2021-11-11 15:04:30|13298.5|13286.5|13299.4|13287.4|13299.4|13287.4|13298.5|13286.5|1
1636643080000|2021-11-11 15:04:40|13298.5|13286.5|13295|13283|13301.6|13289.6|13295|13283|30
1636643090000|2021-11-11 15:04:50|13294.7|13282.7|13294.7|13282.7|13294.7|13282.7|13294.7|13282.7|3
1636643100000|2021-11-11 15:05:00|13295.3|13283.3|13301|13289|13301.2|13289.2|13295.3|13283.3|15
1636643110000|2021-11-11 15:05:10|13302.2|13290.2|13301.3|13289.3|13302.2|13290.2|13300|13288|4
1636643120000|2021-11-11 15:05:20|13302.2|13290.2|13302.2|13290.2|13303.5|13291.5|13301.3|13289.3|9
1636643130000|2021-11-11 15:05:30|13303.2|13291.2|13306|13294|13306.9|13294.9|13303.2|13291.2|7
1636643140000|2021-11-11 15:05:40|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|13306.9|13294.9|0
1636643150000|2021-11-11 15:05:50|13306|13294|13306|13294|13306|13294|13306|13294|1
1636643160000|2021-11-11 15:06:00|13304.7|13292.7|13299.7|13287.7|13304.7|13292.7|13299.7|13287.7|6
1636643170000|2021-11-11 15:06:10|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|1
1636643180000|2021-11-11 15:06:20|13299.1|13287.1|13296.9|13284.9|13299.1|13287.1|13296.9|13284.9|12
1636643190000|2021-11-11 15:06:30|13296.6|13284.6|13294.7|13282.7|13296.6|13284.6|13294.4|13282.4|2
1636643200000|2021-11-11 15:06:40|13295.7|13283.7|13294.4|13282.4|13295.7|13283.7|13294.1|13282.1|3
1636643210000|2021-11-11 15:06:50|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|2
1636643220000|2021-11-11 15:07:00|13293.2|13281.2|13291.6|13279.6|13293.2|13281.2|13291.6|13279.6|6
1636643230000|2021-11-11 15:07:10|13291.9|13279.9|13291.3|13279.3|13291.9|13279.9|13291.3|13279.3|5
1636643240000|2021-11-11 15:07:20|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|3
1636643250000|2021-11-11 15:07:30|||||||||2
1636643260000|2021-11-11 15:07:40|13291.3|13279.3|13291.4|13279.4|13291.6|13279.6|13291.3|13279.3|4
1636643270000|2021-11-11 15:07:50|13289.1|13277.1|13290.4|13278.4|13291.4|13279.4|13289.1|13277.1|4
1636643280000|2021-11-11 15:08:00|13290.7|13278.7|13291.6|13279.6|13291.6|13279.6|13290.4|13278.4|7
1636643290000|2021-11-11 15:08:10|||||||||2
1636643300000|2021-11-11 15:08:20|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|2
1636643310000|2021-11-11 15:08:30|13289.4|13277.4|13290.4|13278.4|13291.6|13279.6|13289.4|13277.4|7
1636643320000|2021-11-11 15:08:40|13290.1|13278.1|13289.1|13277.1|13290.1|13278.1|13289.1|13277.1|0
1636643330000|2021-11-11 15:08:50|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|3
1636643340000|2021-11-11 15:09:00|13289.1|13277.1|13289.4|13277.4|13289.4|13277.4|13289.1|13277.1|14
1636643350000|2021-11-11 15:09:10|||||||||8
1636643360000|2021-11-11 15:09:20|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|6
1636643370000|2021-11-11 15:09:30|13291.7|13279.7|13291.9|13279.9|13291.9|13279.9|13291.7|13279.7|4
1636643380000|2021-11-11 15:09:40|13291.7|13279.7|13286.9|13274.9|13291.7|13279.7|13286.9|13274.9|9
1636643390000|2021-11-11 15:09:50|13286.7|13274.7|13286.9|13274.9|13286.9|13274.9|13286.7|13274.7|3
1636643400000|2021-11-11 15:10:00|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|14
1636643410000|2021-11-11 15:10:10|13288.2|13276.2|13289.4|13277.4|13289.4|13277.4|13288.2|13276.2|3
1636643420000|2021-11-11 15:10:20|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|7
1636643430000|2021-11-11 15:10:30|13288.5|13276.5|13287.2|13275.2|13288.5|13276.5|13287.2|13275.2|3
1636643450000|2021-11-11 15:10:50|||||||||1
1636643460000|2021-11-11 15:11:00|13289.2|13277.2|13289.7|13277.7|13289.7|13277.7|13289.2|13277.2|6
1636643470000|2021-11-11 15:11:10|||||||||1
1636643480000|2021-11-11 15:11:20|13288.5|13276.5|13288.8|13276.8|13288.8|13276.8|13287.5|13275.5|27
1636643490000|2021-11-11 15:11:30|13288.5|13276.5|13288.5|13276.5|13289.5|13277.5|13288.5|13276.5|8
1636643500000|2021-11-11 15:11:40|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|6
1636643510000|2021-11-11 15:11:50|||||||||1
1636643530000|2021-11-11 15:12:10|||||||||3
1636643550000|2021-11-11 15:12:30|13290.3|13278.3|13290.3|13278.3|13290.3|13278.3|13290.3|13278.3|2
1636643560000|2021-11-11 15:12:40|13292.8|13280.8|13292.8|13280.8|13292.8|13280.8|13292.8|13280.8|25
1636643570000|2021-11-11 15:12:50|13292.5|13280.5|13292.8|13280.8|13292.8|13280.8|13292.5|13280.5|1
1636643580000|2021-11-11 15:13:00|13291.9|13279.9|13287.8|13275.8|13292.5|13280.5|13287.8|13275.8|10
1636643590000|2021-11-11 15:13:10|13287.5|13275.5|13287.5|13275.5|13287.5|13275.5|13287.5|13275.5|10
1636643600000|2021-11-11 15:13:20|13288.8|13276.8|13290|13278|13290|13278|13287.3|13275.3|4
1636643610000|2021-11-11 15:13:30|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|4
1636643620000|2021-11-11 15:13:40|||||||||2
1636643630000|2021-11-11 15:13:50|13290|13278|13292.5|13280.5|13292.5|13280.5|13289.1|13277.1|5
1636643650000|2021-11-11 15:14:10|||||||||3
1636643660000|2021-11-11 15:14:20|||||||||7
1636643670000|2021-11-11 15:14:30|13292.8|13280.8|13292.8|13280.8|13292.8|13280.8|13292.8|13280.8|0
1636643680000|2021-11-11 15:14:40|||||||||2
1636643690000|2021-11-11 15:14:50|13292.6|13280.6|13287.3|13275.3|13292.6|13280.6|13287.3|13275.3|8
1636643710000|2021-11-11 15:15:10|||||||||3
1636643720000|2021-11-11 15:15:20|||||||||8
1636643730000|2021-11-11 15:15:30|13284.8|13272.8|13286|13274|13286|13274|13284.8|13272.8|3
1636643740000|2021-11-11 15:15:40|13288.2|13276.2|13287.3|13275.3|13288.5|13276.5|13287|13275|3
1636643750000|2021-11-11 15:15:50|13287.6|13275.6|13289.5|13277.5|13289.5|13277.5|13287.6|13275.6|6
1636643760000|2021-11-11 15:16:00|13291|13279|13286|13274|13291|13279|13286|13274|3
1636643770000|2021-11-11 15:16:10|13287|13275|13287|13275|13287|13275|13286|13274|10
1636643780000|2021-11-11 15:16:20|13286|13274|13284.8|13272.8|13286|13274|13284.8|13272.8|23
1636643790000|2021-11-11 15:16:30|13282.9|13270.9|13282.6|13270.6|13282.9|13270.9|13282.6|13270.6|19
1636643800000|2021-11-11 15:16:40|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|3
1636643810000|2021-11-11 15:16:50|||||||||3
1636643820000|2021-11-11 15:17:00|13283.5|13271.5|13285.1|13273.1|13285.1|13273.1|13283.5|13271.5|6
1636643830000|2021-11-11 15:17:10|13283.1|13271.1|13282.9|13270.9|13283.1|13271.1|13282.9|13270.9|6
1636643840000|2021-11-11 15:17:20|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|0
1636643850000|2021-11-11 15:17:30|||||||||1
1636643860000|2021-11-11 15:17:40|||||||||8
1636643870000|2021-11-11 15:17:50|13282.9|13270.9|13282.6|13270.6|13282.9|13270.9|13282.6|13270.6|12
1636643880000|2021-11-11 15:18:00|13283.1|13271.1|13285.1|13273.1|13285.4|13273.4|13283.1|13271.1|15
1636643890000|2021-11-11 15:18:10|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|7
1636643900000|2021-11-11 15:18:20|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|2
1636643910000|2021-11-11 15:18:30|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|13291.6|13279.6|9
1636643920000|2021-11-11 15:18:40|13293.8|13281.8|13294.8|13282.8|13294.8|13282.8|13292.6|13280.6|16
1636643930000|2021-11-11 15:18:50|13294.5|13282.5|13293.5|13281.5|13294.5|13282.5|13293.5|13281.5|2
1636643940000|2021-11-11 15:19:00|13292.6|13280.6|13291.6|13279.6|13292.6|13280.6|13291.6|13279.6|27
1636643950000|2021-11-11 15:19:10|13291.9|13279.9|13290.7|13278.7|13291.9|13279.9|13290.4|13278.4|6
1636643960000|2021-11-11 15:19:20|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|17
1636643970000|2021-11-11 15:19:30|13291.9|13279.9|13290.4|13278.4|13293.2|13281.2|13290.4|13278.4|13
1636643990000|2021-11-11 15:19:50|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|14
1636644000000|2021-11-11 15:20:00|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|4
1636644010000|2021-11-11 15:20:10|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|6
1636644020000|2021-11-11 15:20:20|13290.1|13278.1|13287.9|13275.9|13292.3|13280.3|13287.9|13275.9|10
1636644030000|2021-11-11 15:20:30|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|2
1636644040000|2021-11-11 15:20:40|||||||||1
1636644050000|2021-11-11 15:20:50|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|2
1636644060000|2021-11-11 15:21:00|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|5
1636644070000|2021-11-11 15:21:10|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|5
1636644080000|2021-11-11 15:21:20|13288.8|13276.8|13287.6|13275.6|13288.8|13276.8|13287.6|13275.6|10
1636644090000|2021-11-11 15:21:30|13288.8|13276.8|13288.5|13276.5|13288.8|13276.8|13288.5|13276.5|2
1636644100000|2021-11-11 15:21:40|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|9
1636644110000|2021-11-11 15:21:50|||||||||4
1636644120000|2021-11-11 15:22:00|13282.6|13270.6|13281|13269|13282.6|13270.6|13281|13269|42
1636644130000|2021-11-11 15:22:10|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|8
1636644140000|2021-11-11 15:22:20|13283.5|13271.5|13282.3|13270.3|13283.5|13271.5|13282.3|13270.3|7
1636644150000|2021-11-11 15:22:30|13282|13270|13281.7|13269.7|13283|13271|13281|13269|36
1636644160000|2021-11-11 15:22:40|13284.2|13272.2|13286.7|13274.7|13286.7|13274.7|13284.2|13272.2|8
1636644170000|2021-11-11 15:22:50|13288|13276|13291.7|13279.7|13291.7|13279.7|13288|13276|5
1636644180000|2021-11-11 15:23:00|13292|13280|13293|13281|13293|13281|13292|13280|2
1636644190000|2021-11-11 15:23:10|||||||||1
1636644200000|2021-11-11 15:23:20|13294.2|13282.2|13293|13281|13294.2|13282.2|13293|13281|2
1636644210000|2021-11-11 15:23:30|13293.9|13281.9|13294.2|13282.2|13294.2|13282.2|13293.9|13281.9|0
1636644220000|2021-11-11 15:23:40|13293|13281|13293|13281|13293|13281|13293|13281|3
1636644230000|2021-11-11 15:23:50|13294.2|13282.2|13293|13281|13294.2|13282.2|13293|13281|3
1636644240000|2021-11-11 15:24:00|13293.3|13281.3|13295.5|13283.5|13296.7|13284.7|13293.3|13281.3|5
1636644250000|2021-11-11 15:24:10|13295.2|13283.2|13295.5|13283.5|13295.5|13283.5|13294.2|13282.2|7
1636644260000|2021-11-11 15:24:20|13294.2|13282.2|13294.2|13282.2|13294.5|13282.5|13294.2|13282.2|1
1636644270000|2021-11-11 15:24:30|13294.5|13282.5|13294.5|13282.5|13294.5|13282.5|13294.5|13282.5|1
1636644280000|2021-11-11 15:24:40|13293|13281|13293|13281|13294.2|13282.2|13292|13280|12
1636644290000|2021-11-11 15:24:50|13292|13280|13292|13280|13292|13280|13292|13280|1
1636644300000|2021-11-11 15:25:00|13288.6|13276.6|13286.1|13274.1|13288.6|13276.6|13286.1|13274.1|12
1636644310000|2021-11-11 15:25:10|13285.1|13273.1|13286.1|13274.1|13286.1|13274.1|13285.1|13273.1|4
1636644320000|2021-11-11 15:25:20|13286.4|13274.4|13281.1|13269.1|13287.3|13275.3|13281.1|13269.1|5
1636644330000|2021-11-11 15:25:30|||||||||1
1636644340000|2021-11-11 15:25:40|13280.8|13268.8|13280.1|13268.1|13281.4|13269.4|13279.8|13267.8|7
1636644350000|2021-11-11 15:25:50|||||||||3
1636644360000|2021-11-11 15:26:00|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|3
1636644370000|2021-11-11 15:26:10|||||||||2
1636644380000|2021-11-11 15:26:20|13278.6|13266.6|13278.6|13266.6|13278.6|13266.6|13278.6|13266.6|7
1636644390000|2021-11-11 15:26:30|13277.6|13265.6|13277.6|13265.6|13277.6|13265.6|13277.6|13265.6|19
1636644400000|2021-11-11 15:26:40|13277.3|13265.3|13276.7|13264.7|13277.3|13265.3|13276.7|13264.7|2
1636644410000|2021-11-11 15:26:50|13277|13265|13276.1|13264.1|13277|13265|13274.5|13262.5|11
1636644420000|2021-11-11 15:27:00|13277|13265|13274.8|13262.8|13277|13265|13274.8|13262.8|2
1636644430000|2021-11-11 15:27:10|13274.5|13262.5|13273.6|13261.6|13274.5|13262.5|13273.3|13261.3|3
1636644440000|2021-11-11 15:27:20|13274.5|13262.5|13273.6|13261.6|13274.5|13262.5|13273.6|13261.6|3
1636644450000|2021-11-11 15:27:30|13274.2|13262.2|13272|13260|13274.2|13262.2|13271.7|13259.7|53
1636644460000|2021-11-11 15:27:40|13271.7|13259.7|13268.6|13256.6|13272|13260|13264.8|13252.8|180
1636644470000|2021-11-11 15:27:50|13272.3|13260.3|13268.6|13256.6|13272.3|13260.3|13267.6|13255.6|32
1636644480000|2021-11-11 15:28:00|13268.3|13256.3|13269.8|13257.8|13269.8|13257.8|13268.3|13256.3|10
1636644490000|2021-11-11 15:28:10|13272.3|13260.3|13269.8|13257.8|13272.3|13260.3|13269.8|13257.8|9
1636644500000|2021-11-11 15:28:20|13270.8|13258.8|13271.1|13259.1|13271.1|13259.1|13269.8|13257.8|5
1636644510000|2021-11-11 15:28:30|13272|13260|13269.8|13257.8|13272|13260|13269.8|13257.8|3
1636644520000|2021-11-11 15:28:40|13269.5|13257.5|13269.8|13257.8|13270.5|13258.5|13268.3|13256.3|3
1636644530000|2021-11-11 15:28:50|13270.8|13258.8|13269.8|13257.8|13272|13260|13269.8|13257.8|6
1636644540000|2021-11-11 15:29:00|13270.8|13258.8|13269.8|13257.8|13271.1|13259.1|13269.8|13257.8|10
1636644550000|2021-11-11 15:29:10|13271.8|13259.8|13272|13260|13272|13260|13271.1|13259.1|3
1636644560000|2021-11-11 15:29:20|13271.1|13259.1|13271.1|13259.1|13271.1|13259.1|13271.1|13259.1|1
1636644570000|2021-11-11 15:29:30|13272|13260|13271.1|13259.1|13272|13260|13271.1|13259.1|7
1636644580000|2021-11-11 15:29:40|13272|13260|13273.6|13261.6|13274.8|13262.8|13272|13260|15
1636644590000|2021-11-11 15:29:50|13271.1|13259.1|13272|13260|13272.3|13260.3|13271.1|13259.1|2
1636644600000|2021-11-11 15:30:00|13271.1|13259.1|13271.4|13259.4|13274.8|13262.8|13271.1|13259.1|8
1636644610000|2021-11-11 15:30:10|13271.1|13259.1|13269.8|13257.8|13271.1|13259.1|13268.3|13256.3|13
1636644620000|2021-11-11 15:30:20|13272.3|13260.3|13272|13260|13272.3|13260.3|13269.5|13257.5|12
1636644630000|2021-11-11 15:30:30|13272.3|13260.3|13271.1|13259.1|13274.5|13262.5|13271.1|13259.1|3
1636644640000|2021-11-11 15:30:40|13272.1|13260.1|13272.1|13260.1|13273.3|13261.3|13272.1|13260.1|7
1636644650000|2021-11-11 15:30:50|||||||||10
1636644660000|2021-11-11 15:31:00|13271.8|13259.8|13273.3|13261.3|13273.3|13261.3|13270.8|13258.8|12
1636644670000|2021-11-11 15:31:10|13274.3|13262.3|13269.6|13257.6|13274.3|13262.3|13268.3|13256.3|7
1636644680000|2021-11-11 15:31:20|13269.3|13257.3|13269.6|13257.6|13269.8|13257.8|13268.6|13256.6|5
1636644690000|2021-11-11 15:31:30|13268.3|13256.3|13268.3|13256.3|13269.6|13257.6|13267.3|13255.3|24
1636644700000|2021-11-11 15:31:40|13267.3|13255.3|13267.3|13255.3|13267.3|13255.3|13267.3|13255.3|3
1636644710000|2021-11-11 15:31:50|13268.3|13256.3|13269.8|13257.8|13269.8|13257.8|13268.3|13256.3|4
1636644720000|2021-11-11 15:32:00|13268.9|13256.9|13272.3|13260.3|13274.6|13262.6|13268.9|13256.9|12
1636644730000|2021-11-11 15:32:10|13272.4|13260.4|13272.4|13260.4|13272.4|13260.4|13272.4|13260.4|2
1636644740000|2021-11-11 15:32:20|13274.6|13262.6|13274.9|13262.9|13274.9|13262.9|13274.6|13262.6|3
1636644750000|2021-11-11 15:32:30|13277.1|13265.1|13277.1|13265.1|13277.1|13265.1|13276.1|13264.1|8
1636644760000|2021-11-11 15:32:40|13276.1|13264.1|13276.1|13264.1|13277.4|13265.4|13276.1|13264.1|6
1636644770000|2021-11-11 15:32:50|13274.9|13262.9|13276.8|13264.8|13278.3|13266.3|13274.9|13262.9|6
1636644780000|2021-11-11 15:33:00|13277.1|13265.1|13277.1|13265.1|13277.1|13265.1|13276.8|13264.8|10
1636644790000|2021-11-11 15:33:10|13277.4|13265.4|13279.3|13267.3|13279.3|13267.3|13277.4|13265.4|18
1636644800000|2021-11-11 15:33:20|13279.6|13267.6|13285.5|13273.5|13285.5|13273.5|13279.6|13267.6|23
1636644810000|2021-11-11 15:33:30|13285.8|13273.8|13282.4|13270.4|13289|13277|13282.4|13270.4|14
1636644820000|2021-11-11 15:33:40|13284.9|13272.9|13288.7|13276.7|13288.7|13276.7|13284.3|13272.3|16
1636644830000|2021-11-11 15:33:50|13289|13277|13289.9|13277.9|13289.9|13277.9|13287.4|13275.4|45
1636644840000|2021-11-11 15:34:00|13288.9|13276.9|13286.5|13274.5|13288.9|13276.9|13286.5|13274.5|11
1636644850000|2021-11-11 15:34:10|13286.8|13274.8|13284.9|13272.9|13287.1|13275.1|13284.9|13272.9|6
1636644860000|2021-11-11 15:34:20|13284|13272|13282.7|13270.7|13284|13272|13281.2|13269.2|10
1636644870000|2021-11-11 15:34:30|13282.4|13270.4|13281.5|13269.5|13282.4|13270.4|13281.5|13269.5|2
1636644880000|2021-11-11 15:34:40|13281.8|13269.8|13283.7|13271.7|13283.7|13271.7|13281.5|13269.5|4
1636644890000|2021-11-11 15:34:50|13286.2|13274.2|13287.4|13275.4|13287.4|13275.4|13284.9|13272.9|12
1636644900000|2021-11-11 15:35:00|13288.7|13276.7|13291.2|13279.2|13291.2|13279.2|13286.2|13274.2|19
1636644910000|2021-11-11 15:35:10|13290.2|13278.2|13290.5|13278.5|13291.5|13279.5|13290.2|13278.2|22
1636644920000|2021-11-11 15:35:20|13291.1|13279.1|13289.3|13277.3|13291.1|13279.1|13289.3|13277.3|2
1636644930000|2021-11-11 15:35:30|13286.8|13274.8|13290|13278|13290|13278|13286.8|13274.8|9
1636644940000|2021-11-11 15:35:40|13289|13277|13289|13277|13289|13277|13289|13277|1
1636644950000|2021-11-11 15:35:50|13291.2|13279.2|13291.2|13279.2|13291.2|13279.2|13291.2|13279.2|4
1636644960000|2021-11-11 15:36:00|13286.5|13274.5|13286.2|13274.2|13287.5|13275.5|13286.2|13274.2|7
1636644980000|2021-11-11 15:36:20|13287.7|13275.7|13287.7|13275.7|13287.7|13275.7|13287.7|13275.7|13
1636644990000|2021-11-11 15:36:30|13286.8|13274.8|13286.5|13274.5|13286.8|13274.8|13286.5|13274.5|0
1636645000000|2021-11-11 15:36:40|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|9
1636645010000|2021-11-11 15:36:50|||||||||2
1636645020000|2021-11-11 15:37:00|13284|13272|13285.3|13273.3|13285.3|13273.3|13284|13272|4
1636645030000|2021-11-11 15:37:10|13284.3|13272.3|13283.7|13271.7|13284.3|13272.3|13283.7|13271.7|6
1636645040000|2021-11-11 15:37:20|13283.4|13271.4|13276.8|13264.8|13283.4|13271.4|13276.8|13264.8|33
1636645050000|2021-11-11 15:37:30|||||||||13
1636645060000|2021-11-11 15:37:40|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|7
1636645070000|2021-11-11 15:37:50|13276.8|13264.8|13279|13267|13279|13267|13276.8|13264.8|8
1636645080000|2021-11-11 15:38:00|13276.2|13264.2|13273.7|13261.7|13276.2|13264.2|13273.7|13261.7|12
1636645090000|2021-11-11 15:38:10|13271.8|13259.8|13271.8|13259.8|13272.8|13260.8|13271.8|13259.8|1
1636645100000|2021-11-11 15:38:20|13271.5|13259.5|13272.5|13260.5|13273.7|13261.7|13270.5|13258.5|21
1636645110000|2021-11-11 15:38:30|13271.5|13259.5|13266.2|13254.2|13271.5|13259.5|13266.2|13254.2|13
1636645120000|2021-11-11 15:38:40|13265|13253|13264|13252|13265|13253|13264|13252|13
1636645130000|2021-11-11 15:38:50|13265|13253|13266.8|13254.8|13266.8|13254.8|13265|13253|8
1636645140000|2021-11-11 15:39:00|13267.4|13255.4|13269.6|13257.6|13269.6|13257.6|13267.4|13255.4|23
1636645150000|2021-11-11 15:39:10|13269.9|13257.9|13272.1|13260.1|13272.1|13260.1|13269.6|13257.6|9
1636645160000|2021-11-11 15:39:20|13272.4|13260.4|13269.9|13257.9|13272.4|13260.4|13269.9|13257.9|8
1636645170000|2021-11-11 15:39:30|||||||||17
1636645180000|2021-11-11 15:39:40|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|13269.9|13257.9|2
1636645190000|2021-11-11 15:39:50|13269.9|13257.9|13267.1|13255.1|13269.9|13257.9|13267.1|13255.1|6
1636645200000|2021-11-11 15:40:00|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|0
1636645210000|2021-11-11 15:40:10|13265.9|13253.9|13264.9|13252.9|13265.9|13253.9|13264.9|13252.9|3
1636645220000|2021-11-11 15:40:20|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13262.1|13250.1|5
1636645230000|2021-11-11 15:40:30|13266.8|13254.8|13265.6|13253.6|13266.8|13254.8|13265.6|13253.6|4
1636645240000|2021-11-11 15:40:40|13264.3|13252.3|13263.1|13251.1|13264.3|13252.3|13262.1|13250.1|10
1636645250000|2021-11-11 15:40:50|||||||||2
1636645260000|2021-11-11 15:41:00|13262.1|13250.1|13261.8|13249.8|13262.1|13250.1|13261.8|13249.8|9
1636645270000|2021-11-11 15:41:10|13259|13247|13259.7|13247.7|13259.7|13247.7|13252.5|13240.5|49
1636645280000|2021-11-11 15:41:20|13260.6|13248.6|13263.4|13251.4|13263.7|13251.7|13260.6|13248.6|40
1636645290000|2021-11-11 15:41:30|13263.1|13251.1|13263.4|13251.4|13263.7|13251.7|13263.1|13251.1|0
1636645300000|2021-11-11 15:41:40|13261.9|13249.9|13262.2|13250.2|13262.2|13250.2|13261.9|13249.9|11
1636645310000|2021-11-11 15:41:50|13261.9|13249.9|13265.9|13253.9|13265.9|13253.9|13261.9|13249.9|29
1636645320000|2021-11-11 15:42:00|13266.2|13254.2|13265.9|13253.9|13266.2|13254.2|13265.9|13253.9|14
1636645330000|2021-11-11 15:42:10|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|0
1636645340000|2021-11-11 15:42:20|13265.9|13253.9|13266.2|13254.2|13266.2|13254.2|13265.9|13253.9|2
1636645350000|2021-11-11 15:42:30|13265.9|13253.9|13265.9|13253.9|13266.2|13254.2|13265.9|13253.9|11
1636645360000|2021-11-11 15:42:40|13266.2|13254.2|13268.4|13256.4|13268.4|13256.4|13266.2|13254.2|4
1636645370000|2021-11-11 15:42:50|13268.7|13256.7|13266.2|13254.2|13268.7|13256.7|13266.2|13254.2|10
1636645380000|2021-11-11 15:43:00|13268.7|13256.7|13269|13257|13269|13257|13268.7|13256.7|3
1636645390000|2021-11-11 15:43:10|13271.5|13259.5|13271.5|13259.5|13272.5|13260.5|13271.5|13259.5|10
1636645400000|2021-11-11 15:43:20|13272.5|13260.5|13273.1|13261.1|13274|13262|13272.5|13260.5|12
1636645410000|2021-11-11 15:43:30|13274|13262|13276.5|13264.5|13276.5|13264.5|13274|13262|21
1636645420000|2021-11-11 15:43:40|13278.7|13266.7|13280|13268|13280|13268|13278.7|13266.7|3
1636645430000|2021-11-11 15:43:50|13281.2|13269.2|13281.2|13269.2|13281.2|13269.2|13278.7|13266.7|21
1636645440000|2021-11-11 15:44:00|13281.5|13269.5|13281.5|13269.5|13281.5|13269.5|13280.3|13268.3|6
1636645450000|2021-11-11 15:44:10|||||||||1
1636645460000|2021-11-11 15:44:20|13284.3|13272.3|13285.6|13273.6|13285.6|13273.6|13284.3|13272.3|12
1636645470000|2021-11-11 15:44:30|13286.5|13274.5|13290.3|13278.3|13290.3|13278.3|13286.5|13274.5|9
1636645480000|2021-11-11 15:44:40|13289.3|13277.3|13290.3|13278.3|13290.3|13278.3|13289.3|13277.3|1
1636645500000|2021-11-11 15:45:00|13291.8|13279.8|13290.9|13278.9|13297.8|13285.8|13290.9|13278.9|17
1636645510000|2021-11-11 15:45:10|13291.2|13279.2|13292.4|13280.4|13292.4|13280.4|13289.9|13277.9|4
1636645520000|2021-11-11 15:45:20|13293.7|13281.7|13294.6|13282.6|13294.9|13282.9|13293.7|13281.7|6
1636645530000|2021-11-11 15:45:30|13294.9|13282.9|13298.1|13286.1|13298.4|13286.4|13294.9|13282.9|3
1636645540000|2021-11-11 15:45:40|13297.1|13285.1|13293.4|13281.4|13297.1|13285.1|13292.4|13280.4|13
1636645550000|2021-11-11 15:45:50|13292.4|13280.4|13302.1|13290.1|13302.8|13290.8|13292.4|13280.4|26
1636645560000|2021-11-11 15:46:00|13301.5|13289.5|13302.1|13290.1|13303.4|13291.4|13298.1|13286.1|6
1636645570000|2021-11-11 15:46:10|13303.1|13291.1|13302.4|13290.4|13303.4|13291.4|13301.2|13289.2|3
1636645580000|2021-11-11 15:46:20|13302.1|13290.1|13298.7|13286.7|13302.1|13290.1|13296.2|13284.2|9
1636645590000|2021-11-11 15:46:30|13299.9|13287.9|13294.6|13282.6|13299.9|13287.9|13294.6|13282.6|16
1636645600000|2021-11-11 15:46:40|13295.6|13283.6|13298.7|13286.7|13298.7|13286.7|13295.6|13283.6|2
1636645610000|2021-11-11 15:46:50|13299.6|13287.6|13298.7|13286.7|13299.6|13287.6|13298.7|13286.7|1
1636645620000|2021-11-11 15:47:00|13298.4|13286.4|13299.6|13287.6|13299.6|13287.6|13297.4|13285.4|5
1636645640000|2021-11-11 15:47:20|13298.4|13286.4|13297.7|13285.7|13298.4|13286.4|13297.4|13285.4|5
1636645650000|2021-11-11 15:47:30|13297.4|13285.4|13294.6|13282.6|13297.4|13285.4|13294.6|13282.6|4
1636645660000|2021-11-11 15:47:40|13294.3|13282.3|13291.2|13279.2|13294.3|13282.3|13291.2|13279.2|3
1636645670000|2021-11-11 15:47:50|13292.1|13280.1|13289.6|13277.6|13292.1|13280.1|13289.6|13277.6|21
1636645680000|2021-11-11 15:48:00|13288.7|13276.7|13293|13281|13295.5|13283.5|13288.7|13276.7|9
1636645690000|2021-11-11 15:48:10|13293.3|13281.3|13293.3|13281.3|13293.3|13281.3|13293.3|13281.3|28
1636645700000|2021-11-11 15:48:20|13293.6|13281.6|13294.9|13282.9|13294.9|13282.9|13293.6|13281.6|1
1636645710000|2021-11-11 15:48:30|13289.9|13277.9|13291.8|13279.8|13291.8|13279.8|13289.6|13277.6|12
1636645720000|2021-11-11 15:48:40|13290.8|13278.8|13292.7|13280.7|13292.7|13280.7|13290.5|13278.5|7
1636645730000|2021-11-11 15:48:50|13293|13281|13292.7|13280.7|13294.3|13282.3|13291.8|13279.8|2
1636645740000|2021-11-11 15:49:00|13291.8|13279.8|13294.3|13282.3|13295.2|13283.2|13290.5|13278.5|27
1636645750000|2021-11-11 15:49:10|13293|13281|13294.3|13282.3|13294.3|13282.3|13293|13281|2
1636645760000|2021-11-11 15:49:20|13293|13281|13290.5|13278.5|13294.3|13282.3|13290.5|13278.5|8
1636645770000|2021-11-11 15:49:30|13290.8|13278.8|13294.3|13282.3|13294.3|13282.3|13290.8|13278.8|9
1636645780000|2021-11-11 15:49:40|13294|13282|13294|13282|13294|13282|13293|13281|3
1636645790000|2021-11-11 15:49:50|13293.4|13281.4|13285.5|13273.5|13293.4|13281.4|13285.5|13273.5|33
1636645800000|2021-11-11 15:50:00|13288.7|13276.7|13287.4|13275.4|13290.5|13278.5|13287.4|13275.4|10
1636645810000|2021-11-11 15:50:10|13288.1|13276.1|13290.6|13278.6|13290.9|13278.9|13287.2|13275.2|26
1636645820000|2021-11-11 15:50:20|13289.7|13277.7|13286.9|13274.9|13289.7|13277.7|13286.9|13274.9|16
1636645830000|2021-11-11 15:50:30|13289.4|13277.4|13286.9|13274.9|13289.4|13277.4|13286.6|13274.6|12
1636645840000|2021-11-11 15:50:40|13288.1|13276.1|13288.1|13276.1|13288.1|13276.1|13285.9|13273.9|1
1636645850000|2021-11-11 15:50:50|13285.6|13273.6|13284.4|13272.4|13288.1|13276.1|13284.4|13272.4|21
1636645860000|2021-11-11 15:51:00|13283.8|13271.8|13282.5|13270.5|13285|13273|13281.3|13269.3|19
1636645870000|2021-11-11 15:51:10|13284.1|13272.1|13280|13268|13285|13273|13280|13268|49
1636645880000|2021-11-11 15:51:20|13281.3|13269.3|13280.7|13268.7|13283.8|13271.8|13280.7|13268.7|30
1636645890000|2021-11-11 15:51:30|||||||||5
1636645900000|2021-11-11 15:51:40|13282.6|13270.6|13281|13269|13283.2|13271.2|13281|13269|4
1636645910000|2021-11-11 15:51:50|13278.5|13266.5|13279.5|13267.5|13279.5|13267.5|13278.2|13266.2|6
1636645920000|2021-11-11 15:52:00|13278.5|13266.5|13278.5|13266.5|13281|13269|13278.5|13266.5|3
1636645930000|2021-11-11 15:52:10|13279.5|13267.5|13279.7|13267.7|13279.7|13267.7|13279.5|13267.5|3
1636645940000|2021-11-11 15:52:20|13282|13270|13282|13270|13282|13270|13281|13269|4
1636645950000|2021-11-11 15:52:30|13283.8|13271.8|13283.8|13271.8|13283.8|13271.8|13283.8|13271.8|15
1636645960000|2021-11-11 15:52:40|13283.5|13271.5|13284.1|13272.1|13284.1|13272.1|13282.5|13270.5|5
1636645970000|2021-11-11 15:52:50|||||||||1
1636645980000|2021-11-11 15:53:00|13283.8|13271.8|13281.3|13269.3|13283.8|13271.8|13281.3|13269.3|2
1636645990000|2021-11-11 15:53:10|||||||||2
1636646000000|2021-11-11 15:53:20|13280|13268|13280.3|13268.3|13280.3|13268.3|13280|13268|8
1636646010000|2021-11-11 15:53:30|13280|13268|13278.8|13266.8|13280|13268|13278.8|13266.8|0
1636646020000|2021-11-11 15:53:40|13279.1|13267.1|13280|13268|13280|13268|13279.1|13267.1|6
1636646030000|2021-11-11 15:53:50|13280.3|13268.3|13281.3|13269.3|13281.6|13269.6|13280.3|13268.3|3
1636646040000|2021-11-11 15:54:00|13279.4|13267.4|13278.8|13266.8|13280|13268|13278.8|13266.8|4
1636646050000|2021-11-11 15:54:10|13280|13268|13276.6|13264.6|13281.6|13269.6|13276.6|13264.6|22
1636646060000|2021-11-11 15:54:20|||||||||38
1636646070000|2021-11-11 15:54:30|13278.8|13266.8|13281.3|13269.3|13281.3|13269.3|13276.6|13264.6|14
1636646080000|2021-11-11 15:54:40|13282.6|13270.6|13281.3|13269.3|13282.6|13270.6|13281.3|13269.3|5
1636646090000|2021-11-11 15:54:50|13283.8|13271.8|13286.6|13274.6|13286.6|13274.6|13283.8|13271.8|9
1636646100000|2021-11-11 15:55:00|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|5
1636646110000|2021-11-11 15:55:10|13284.7|13272.7|13286.6|13274.6|13286.6|13274.6|13284.7|13272.7|3
1636646120000|2021-11-11 15:55:20|||||||||11
1636646130000|2021-11-11 15:55:30|13283.7|13271.7|13284.4|13272.4|13284.4|13272.4|13283.4|13271.4|7
1636646140000|2021-11-11 15:55:40|||||||||1
1636646150000|2021-11-11 15:55:50|||||||||2
1636646160000|2021-11-11 15:56:00|13285.6|13273.6|13286.6|13274.6|13286.6|13274.6|13284.4|13272.4|13
1636646180000|2021-11-11 15:56:20|||||||||6
1636646190000|2021-11-11 15:56:30|||||||||2
1636646200000|2021-11-11 15:56:40|13286.9|13274.9|13288.8|13276.8|13288.8|13276.8|13286.9|13274.9|2
1636646210000|2021-11-11 15:56:50|13290.4|13278.4|13288.8|13276.8|13290.4|13278.4|13288.8|13276.8|5
1636646220000|2021-11-11 15:57:00|13286.3|13274.3|13284.1|13272.1|13286.3|13274.3|13284.1|13272.1|21
1636646230000|2021-11-11 15:57:10|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|4
1636646240000|2021-11-11 15:57:20|13286|13274|13285.1|13273.1|13286.3|13274.3|13285.1|13273.1|4
1636646250000|2021-11-11 15:57:30|13286|13274|13286.6|13274.6|13286.6|13274.6|13286|13274|2
1636646260000|2021-11-11 15:57:40|||||||||3
1636646270000|2021-11-11 15:57:50|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|1
1636646280000|2021-11-11 15:58:00|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|1
1636646290000|2021-11-11 15:58:10|||||||||9
1636646300000|2021-11-11 15:58:20|||||||||2
1636646310000|2021-11-11 15:58:30|13284.4|13272.4|13284.1|13272.1|13284.4|13272.4|13284.1|13272.1|0
1636646320000|2021-11-11 15:58:40|13283.8|13271.8|13282.6|13270.6|13284.1|13272.1|13280.4|13268.4|10
1636646330000|2021-11-11 15:58:50|||||||||2
1636646340000|2021-11-11 15:59:00|13281.6|13269.6|13280.1|13268.1|13281.6|13269.6|13280.1|13268.1|3
1636646350000|2021-11-11 15:59:10|||||||||3
1636646360000|2021-11-11 15:59:20|||||||||1
1636646370000|2021-11-11 15:59:30|||||||||1
1636646380000|2021-11-11 15:59:40|13279.1|13267.1|13280.1|13268.1|13280.1|13268.1|13279.1|13267.1|7
1636646390000|2021-11-11 15:59:50|13279.1|13267.1|13280.1|13268.1|13280.1|13268.1|13279.1|13267.1|0
1636646400000|2021-11-11 16:00:00|13279.1|13267.1|13281.3|13269.3|13281.3|13269.3|13279.1|13267.1|6
1636646410000|2021-11-11 16:00:10|13280.1|13268.1|13283.5|13271.5|13283.5|13271.5|13280.1|13268.1|11
1636646430000|2021-11-11 16:00:30|||||||||1
1636646440000|2021-11-11 16:00:40|||||||||4
1636646450000|2021-11-11 16:00:50|||||||||10
1636646460000|2021-11-11 16:01:00|||||||||4
1636646470000|2021-11-11 16:01:10|13283.8|13271.8|13283.8|13271.8|13283.8|13271.8|13283.5|13271.5|1
1636646480000|2021-11-11 16:01:20|||||||||16
1636646490000|2021-11-11 16:01:30|13283.5|13271.5|13283.5|13271.5|13283.5|13271.5|13283.5|13271.5|3
1636646510000|2021-11-11 16:01:50|||||||||3
1636646520000|2021-11-11 16:02:00|13281.6|13269.6|13282.3|13270.3|13282.3|13270.3|13278.5|13266.5|27
1636646530000|2021-11-11 16:02:10|13283.8|13271.8|13286|13274|13286|13274|13283.8|13271.8|13
1636646540000|2021-11-11 16:02:20|13285.8|13273.8|13281.3|13269.3|13285.8|13273.8|13281.3|13269.3|4
1636646550000|2021-11-11 16:02:30|13282.3|13270.3|13282.3|13270.3|13283.3|13271.3|13282.3|13270.3|7
1636646560000|2021-11-11 16:02:40|13279.8|13267.8|13279.5|13267.5|13279.8|13267.8|13279.5|13267.5|1
1636646570000|2021-11-11 16:02:50|13279.8|13267.8|13282|13270|13282|13270|13279.8|13267.8|4
1636646580000|2021-11-11 16:03:00|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|8
1636646590000|2021-11-11 16:03:10|13277|13265|13277|13265|13277|13265|13277|13265|4
1636646600000|2021-11-11 16:03:20|13276.1|13264.1|13276.3|13264.3|13276.3|13264.3|13276.1|13264.1|36
1636646610000|2021-11-11 16:03:30|13277.3|13265.3|13277.3|13265.3|13277.3|13265.3|13277.3|13265.3|2
1636646620000|2021-11-11 16:03:40|13276.9|13264.9|13276.1|13264.1|13278.8|13266.8|13276.1|13264.1|2
1636646630000|2021-11-11 16:03:50|13276.3|13264.3|13276.3|13264.3|13276.3|13264.3|13276.3|13264.3|0
1636646640000|2021-11-11 16:04:00|||||||||5
1636646650000|2021-11-11 16:04:10|13276.4|13264.4|13276.4|13264.4|13276.4|13264.4|13276.4|13264.4|1
1636646660000|2021-11-11 16:04:20|13276.1|13264.1|13273.6|13261.6|13276.4|13264.4|13272.6|13260.6|23
1636646670000|2021-11-11 16:04:30|13272.6|13260.6|13272|13260|13273.6|13261.6|13272|13260|1
1636646680000|2021-11-11 16:04:40|13272.3|13260.3|13272|13260|13272.3|13260.3|13272|13260|2
1636646690000|2021-11-11 16:04:50|13272.3|13260.3|13272|13260|13272.3|13260.3|13271.1|13259.1|3
1636646700000|2021-11-11 16:05:00|13269.8|13257.8|13272|13260|13272|13260|13269.8|13257.8|7
1636646710000|2021-11-11 16:05:10|13270.8|13258.8|13271.7|13259.7|13272.7|13260.7|13270.8|13258.8|13
1636646720000|2021-11-11 16:05:20|13271.4|13259.4|13271.4|13259.4|13271.4|13259.4|13271.4|13259.4|0
1636646730000|2021-11-11 16:05:30|13271.7|13259.7|13272.7|13260.7|13272.7|13260.7|13271.4|13259.4|0
1636646740000|2021-11-11 16:05:40|||||||||8
1636646750000|2021-11-11 16:05:50|13273.9|13261.9|13273.9|13261.9|13273.9|13261.9|13273.9|13261.9|3
1636646760000|2021-11-11 16:06:00|||||||||1
1636646770000|2021-11-11 16:06:10|||||||||4
1636646780000|2021-11-11 16:06:20|13274.2|13262.2|13272.7|13260.7|13274.2|13262.2|13270.5|13258.5|3
1636646790000|2021-11-11 16:06:30|13271.7|13259.7|13268|13256|13271.7|13259.7|13267.7|13255.7|7
1636646800000|2021-11-11 16:06:40|||||||||5
1636646810000|2021-11-11 16:06:50|||||||||1
1636646820000|2021-11-11 16:07:00|||||||||2
1636646830000|2021-11-11 16:07:10|13267.7|13255.7|13270.2|13258.2|13270.2|13258.2|13267.7|13255.7|10
1636646840000|2021-11-11 16:07:20|13269.2|13257.2|13269.9|13257.9|13270.2|13258.2|13269.2|13257.2|8
1636646850000|2021-11-11 16:07:30|13268|13256|13268.3|13256.3|13268.9|13256.9|13268|13256|7
1636646860000|2021-11-11 16:07:40|13265.8|13253.8|13268.3|13256.3|13268.3|13256.3|13265.8|13253.8|4
1636646870000|2021-11-11 16:07:50|13267|13255|13267.3|13255.3|13268.3|13256.3|13267|13255|4
1636646880000|2021-11-11 16:08:00|13267|13255|13263.3|13251.3|13267|13255|13263.3|13251.3|16
1636646890000|2021-11-11 16:08:10|13261.4|13249.4|13267.7|13255.7|13267.7|13255.7|13261.4|13249.4|51
1636646900000|2021-11-11 16:08:20|13267.4|13255.4|13266.5|13254.5|13267.7|13255.7|13265.2|13253.2|25
1636646910000|2021-11-11 16:08:30|13266.7|13254.7|13268|13256|13268|13256|13266.7|13254.7|61
1636646920000|2021-11-11 16:08:40|13267.7|13255.7|13267.7|13255.7|13267.7|13255.7|13267.7|13255.7|3
1636646930000|2021-11-11 16:08:50|13269.6|13257.6|13274.6|13262.6|13274.6|13262.6|13269.6|13257.6|29
1636646940000|2021-11-11 16:09:00|13273.7|13261.7|13273.7|13261.7|13274.6|13262.6|13273.7|13261.7|4
1636646950000|2021-11-11 16:09:10|13275.2|13263.2|13274.9|13262.9|13275.2|13263.2|13274.9|13262.9|0
1636646960000|2021-11-11 16:09:20|13275.2|13263.2|13274.9|13262.9|13275.2|13263.2|13274.9|13262.9|3
1636646970000|2021-11-11 16:09:30|13275.2|13263.2|13274.9|13262.9|13275.2|13263.2|13274.9|13262.9|0
1636646980000|2021-11-11 16:09:40|13277.1|13265.1|13277.4|13265.4|13277.4|13265.4|13277.1|13265.1|107
1636646990000|2021-11-11 16:09:50|13277.1|13265.1|13277.4|13265.4|13277.4|13265.4|13276.2|13264.2|2
1636647000000|2021-11-11 16:10:00|13275.9|13263.9|13276.2|13264.2|13277.1|13265.1|13275.9|13263.9|14
1636647010000|2021-11-11 16:10:10|13277.1|13265.1|13277.1|13265.1|13277.1|13265.1|13277.1|13265.1|2
1636647020000|2021-11-11 16:10:20|13276.8|13264.8|13274.9|13262.9|13276.8|13264.8|13274.9|13262.9|3
1636647030000|2021-11-11 16:10:30|13274.6|13262.6|13269.9|13257.9|13274.6|13262.6|13269.6|13257.6|6
1636647040000|2021-11-11 16:10:40|13269.6|13257.6|13273.4|13261.4|13273.4|13261.4|13269.6|13257.6|6
1636647050000|2021-11-11 16:10:50|13273.7|13261.7|13273.4|13261.4|13274.6|13262.6|13273.4|13261.4|1
1636647060000|2021-11-11 16:11:00|13274.6|13262.6|13274.6|13262.6|13274.6|13262.6|13274.6|13262.6|0
1636647070000|2021-11-11 16:11:10|13273.4|13261.4|13273.4|13261.4|13273.4|13261.4|13273.4|13261.4|9
1636647080000|2021-11-11 16:11:20|13273.1|13261.1|13269.9|13257.9|13273.4|13261.4|13269.9|13257.9|5
1636647090000|2021-11-11 16:11:30|13271.2|13259.2|13271.2|13259.2|13271.2|13259.2|13271.2|13259.2|8
1636647100000|2021-11-11 16:11:40|13270.9|13258.9|13271.2|13259.2|13271.2|13259.2|13270.9|13258.9|4
1636647110000|2021-11-11 16:11:50|13272.1|13260.1|13272.1|13260.1|13272.1|13260.1|13272.1|13260.1|1
1636647120000|2021-11-11 16:12:00|13271.2|13259.2|13269.6|13257.6|13271.2|13259.2|13269.6|13257.6|10
1636647130000|2021-11-11 16:12:10|13267.1|13255.1|13267.1|13255.1|13268.7|13256.7|13267.1|13255.1|23
1636647140000|2021-11-11 16:12:20|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|5
1636647150000|2021-11-11 16:12:30|13268|13256|13267.4|13255.4|13268|13256|13267.4|13255.4|5
1636647160000|2021-11-11 16:12:40|13267.1|13255.1|13265.9|13253.9|13267.1|13255.1|13264.9|13252.9|11
1636647170000|2021-11-11 16:12:50|13266.2|13254.2|13267.1|13255.1|13267.1|13255.1|13265.2|13253.2|10
1636647180000|2021-11-11 16:13:00|13268.7|13256.7|13269.6|13257.6|13269.6|13257.6|13268.4|13256.4|7
1636647190000|2021-11-11 16:13:10|13272.1|13260.1|13271.2|13259.2|13272.1|13260.1|13271.2|13259.2|6
1636647200000|2021-11-11 16:13:20|13270.9|13258.9|13269.6|13257.6|13271.2|13259.2|13269.6|13257.6|4
1636647210000|2021-11-11 16:13:30|13270.2|13258.2|13269.6|13257.6|13272.1|13260.1|13269.6|13257.6|10
1636647220000|2021-11-11 16:13:40|13270.9|13258.9|13271.2|13259.2|13272.1|13260.1|13269.6|13257.6|10
1636647230000|2021-11-11 16:13:50|13272.1|13260.1|13272.4|13260.4|13272.4|13260.4|13271.2|13259.2|6
1636647240000|2021-11-11 16:14:00|13272.1|13260.1|13272.4|13260.4|13272.4|13260.4|13272.1|13260.1|12
1636647250000|2021-11-11 16:14:10|13272.7|13260.7|13272.4|13260.4|13274.9|13262.9|13271.2|13259.2|7
1636647260000|2021-11-11 16:14:20|13272.7|13260.7|13272.2|13260.2|13272.7|13260.7|13272.2|13260.2|21
1636647270000|2021-11-11 16:14:30|13270.2|13258.2|13270.2|13258.2|13270.2|13258.2|13269.3|13257.3|61
1636647280000|2021-11-11 16:14:40|13269.3|13257.3|13270.2|13258.2|13270.2|13258.2|13269.3|13257.3|8
1636647290000|2021-11-11 16:14:50|||||||||2
1636647300000|2021-11-11 16:15:00|13269.3|13257.3|13269.3|13257.3|13269.3|13257.3|13269.3|13257.3|6
1636647310000|2021-11-11 16:15:10|13270.2|13258.2|13268|13256|13270.2|13258.2|13268|13256|3
1636647320000|2021-11-11 16:15:20|13267.7|13255.7|13270.2|13258.2|13270.2|13258.2|13266.5|13254.5|21
1636647330000|2021-11-11 16:15:30|13269|13257|13264.9|13252.9|13269|13257|13264.9|13252.9|7
1636647340000|2021-11-11 16:15:40|13265.2|13253.2|13262.2|13250.2|13267.2|13255.2|13262.2|13250.2|8
1636647350000|2021-11-11 16:15:50|13261.6|13249.6|13262.2|13250.2|13262.2|13250.2|13259.7|13247.7|19
1636647360000|2021-11-11 16:16:00|13264.7|13252.7|13263.4|13251.4|13264.7|13252.7|13262.2|13250.2|11
1636647370000|2021-11-11 16:16:10|13265|13253|13262.8|13250.8|13265|13253|13262.2|13250.2|11
1636647380000|2021-11-11 16:16:20|13261.9|13249.9|13261.9|13249.9|13261.9|13249.9|13261.9|13249.9|3
1636647390000|2021-11-11 16:16:30|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|6
1636647400000|2021-11-11 16:16:40|13263.1|13251.1|13263.1|13251.1|13264.1|13252.1|13262.8|13250.8|9
1636647410000|2021-11-11 16:16:50|13262.8|13250.8|13261.9|13249.9|13262.8|13250.8|13261.9|13249.9|5
1636647420000|2021-11-11 16:17:00|13263.8|13251.8|13264.1|13252.1|13264.1|13252.1|13263.8|13251.8|4
1636647430000|2021-11-11 16:17:10|13263.8|13251.8|13262.8|13250.8|13263.8|13251.8|13261.9|13249.9|4
1636647440000|2021-11-11 16:17:20|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|4
1636647460000|2021-11-11 16:17:40|13260.9|13248.9|13262.2|13250.2|13262.2|13250.2|13260.9|13248.9|10
1636647470000|2021-11-11 16:17:50|||||||||4
1636647480000|2021-11-11 16:18:00|13262.5|13250.5|13263.4|13251.4|13263.4|13251.4|13262.5|13250.5|3
1636647490000|2021-11-11 16:18:10|13264.4|13252.4|13262.5|13250.5|13264.7|13252.7|13262.5|13250.5|20
1636647500000|2021-11-11 16:18:20|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|5
1636647510000|2021-11-11 16:18:30|||||||||4
1636647520000|2021-11-11 16:18:40|||||||||10
1636647530000|2021-11-11 16:18:50|13264.7|13252.7|13267.2|13255.2|13267.2|13255.2|13264.7|13252.7|12
1636647540000|2021-11-11 16:19:00|||||||||3
1636647550000|2021-11-11 16:19:10|13270.9|13258.9|13267.8|13255.8|13270.9|13258.9|13267.8|13255.8|13
1636647560000|2021-11-11 16:19:20|13267.5|13255.5|13264|13252|13267.5|13255.5|13264|13252|9
1636647570000|2021-11-11 16:19:30|13265.3|13253.3|13270.3|13258.3|13270.3|13258.3|13265.3|13253.3|3
1636647580000|2021-11-11 16:19:40|13269.3|13257.3|13270.3|13258.3|13270.3|13258.3|13269.3|13257.3|2
1636647590000|2021-11-11 16:19:50|13272.8|13260.8|13271.8|13259.8|13272.8|13260.8|13271.8|13259.8|12
1636647600000|2021-11-11 16:20:00|13270.6|13258.6|13272.1|13260.1|13272.8|13260.8|13269.3|13257.3|36
1636647610000|2021-11-11 16:20:10|13273.3|13261.3|13272.1|13260.1|13273.9|13261.9|13272.1|13260.1|11
1636647620000|2021-11-11 16:20:20|||||||||2
1636647630000|2021-11-11 16:20:30|13272.7|13260.7|13273.6|13261.6|13273.6|13261.6|13272.7|13260.7|6
1636647640000|2021-11-11 16:20:40|13273.1|13261.1|13272.1|13260.1|13273.1|13261.1|13272.1|13260.1|5
1636647650000|2021-11-11 16:20:50|13273.4|13261.4|13272.1|13260.1|13273.4|13261.4|13272.1|13260.1|1
1636647660000|2021-11-11 16:21:00|||||||||7
1636647670000|2021-11-11 16:21:10|13270.9|13258.9|13269.9|13257.9|13270.9|13258.9|13269.9|13257.9|1
1636647680000|2021-11-11 16:21:20|||||||||14
1636647690000|2021-11-11 16:21:30|13268.6|13256.6|13268.6|13256.6|13268.6|13256.6|13268.6|13256.6|10
1636647700000|2021-11-11 16:21:40|13268.4|13256.4|13270.9|13258.9|13270.9|13258.9|13268.4|13256.4|8
1636647710000|2021-11-11 16:21:50|13271.4|13259.4|13272.4|13260.4|13273.4|13261.4|13271.4|13259.4|3
1636647720000|2021-11-11 16:22:00|13273.4|13261.4|13273.4|13261.4|13273.4|13261.4|13273.4|13261.4|9
1636647730000|2021-11-11 16:22:10|13276.2|13264.2|13274.6|13262.6|13276.2|13264.2|13273.7|13261.7|7
1636647740000|2021-11-11 16:22:20|13275.2|13263.2|13275.2|13263.2|13275.2|13263.2|13275.2|13263.2|2
1636647750000|2021-11-11 16:22:30|13276.2|13264.2|13276.2|13264.2|13276.2|13264.2|13274.9|13262.9|2
1636647760000|2021-11-11 16:22:40|13275.2|13263.2|13276.2|13264.2|13276.2|13264.2|13275.2|13263.2|0
1636647770000|2021-11-11 16:22:50|||||||||8
1636647780000|2021-11-11 16:23:00|13281.2|13269.2|13278.7|13266.7|13281.2|13269.2|13278.7|13266.7|79
1636647790000|2021-11-11 16:23:10|13277.4|13265.4|13278.7|13266.7|13278.7|13266.7|13277.4|13265.4|0
1636647810000|2021-11-11 16:23:30|13277.4|13265.4|13277.4|13265.4|13278.4|13266.4|13277.1|13265.1|13
1636647820000|2021-11-11 16:23:40|13278.4|13266.4|13276.2|13264.2|13278.7|13266.7|13276.2|13264.2|8
1636647830000|2021-11-11 16:23:50|||||||||1
1636647840000|2021-11-11 16:24:00|13275.9|13263.9|13276.2|13264.2|13276.2|13264.2|13275.9|13263.9|15
1636647850000|2021-11-11 16:24:10|||||||||4
1636647860000|2021-11-11 16:24:20|13275.9|13263.9|13276.2|13264.2|13276.2|13264.2|13275.9|13263.9|7
1636647870000|2021-11-11 16:24:30|||||||||1
1636647880000|2021-11-11 16:24:40|13276.5|13264.5|13276.2|13264.2|13276.5|13264.5|13276.2|13264.2|8
1636647890000|2021-11-11 16:24:50|||||||||2
1636647900000|2021-11-11 16:25:00|13275.9|13263.9|13275.9|13263.9|13275.9|13263.9|13275.9|13263.9|2
1636647910000|2021-11-11 16:25:10|||||||||4
1636647920000|2021-11-11 16:25:20|13278.4|13266.4|13278.4|13266.4|13278.4|13266.4|13278.4|13266.4|3
1636647930000|2021-11-11 16:25:30|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|3
1636647940000|2021-11-11 16:25:40|||||||||2
1636647950000|2021-11-11 16:25:50|13278.4|13266.4|13278.4|13266.4|13278.4|13266.4|13278.4|13266.4|0
1636647960000|2021-11-11 16:26:00|13277.1|13265.1|13278.4|13266.4|13278.4|13266.4|13277.1|13265.1|4
1636647970000|2021-11-11 16:26:10|13277.1|13265.1|13275.9|13263.9|13277.1|13265.1|13275.9|13263.9|4
1636647980000|2021-11-11 16:26:20|13276.2|13264.2|13278.7|13266.7|13278.7|13266.7|13276.2|13264.2|5
1636647990000|2021-11-11 16:26:30|||||||||2
1636648000000|2021-11-11 16:26:40|||||||||4
1636648010000|2021-11-11 16:26:50|||||||||6
1636648020000|2021-11-11 16:27:00|||||||||1
1636648030000|2021-11-11 16:27:10|13278.4|13266.4|13277.1|13265.1|13278.4|13266.4|13275.9|13263.9|6
1636648040000|2021-11-11 16:27:20|13276.2|13264.2|13275.9|13263.9|13276.2|13264.2|13275.9|13263.9|18
1636648050000|2021-11-11 16:27:30|13276.2|13264.2|13276.2|13264.2|13276.2|13264.2|13276.2|13264.2|2
1636648060000|2021-11-11 16:27:40|13275.9|13263.9|13276.2|13264.2|13276.2|13264.2|13275.9|13263.9|8
1636648070000|2021-11-11 16:27:50|13276.5|13264.5|13276.2|13264.2|13276.5|13264.5|13276.2|13264.2|2
1636648080000|2021-11-11 16:28:00|||||||||2
1636648090000|2021-11-11 16:28:10|||||||||5
1636648100000|2021-11-11 16:28:20|13277.4|13265.4|13279|13267|13279|13267|13277.1|13265.1|5
1636648110000|2021-11-11 16:28:30|13278.4|13266.4|13278.7|13266.7|13278.7|13266.7|13278.4|13266.4|35
1636648120000|2021-11-11 16:28:40|13279.3|13267.3|13279.3|13267.3|13279.3|13267.3|13279.3|13267.3|13
1636648130000|2021-11-11 16:28:50|13279|13267|13279.3|13267.3|13279.3|13267.3|13279|13267|2
1636648140000|2021-11-11 16:29:00|||||||||1
1636648150000|2021-11-11 16:29:10|13279|13267|13279|13267|13279|13267|13279|13267|6
1636648160000|2021-11-11 16:29:20|13282.4|13270.4|13283.7|13271.7|13283.7|13271.7|13282.1|13270.1|7
1636648180000|2021-11-11 16:29:40|13280.9|13268.9|13282.1|13270.1|13283.4|13271.4|13280.9|13268.9|2
1636648190000|2021-11-11 16:29:50|13281.2|13269.2|13281.2|13269.2|13282.1|13270.1|13280.9|13268.9|4
1636648200000|2021-11-11 16:30:00|||||||||1
1636648210000|2021-11-11 16:30:10|13280.9|13268.9|13280.9|13268.9|13280.9|13268.9|13280.9|13268.9|1
1636648220000|2021-11-11 16:30:20|13281.2|13269.2|13282.2|13270.2|13283.4|13271.4|13281.2|13269.2|7
1636648230000|2021-11-11 16:30:30|13281.2|13269.2|13282.2|13270.2|13283.7|13271.7|13281.2|13269.2|8
1636648240000|2021-11-11 16:30:40|13282.7|13270.7|13282.2|13270.2|13283.7|13271.7|13282.2|13270.2|1
1636648250000|2021-11-11 16:30:50|||||||||1
1636648260000|2021-11-11 16:31:00|13285.3|13273.3|13285.9|13273.9|13285.9|13273.9|13285.3|13273.3|16
1636648270000|2021-11-11 16:31:10|13286.2|13274.2|13287.2|13275.2|13287.2|13275.2|13286.2|13274.2|2
1636648280000|2021-11-11 16:31:20|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|3
1636648290000|2021-11-11 16:31:30|13286.5|13274.5|13287.4|13275.4|13287.4|13275.4|13286.5|13274.5|8
1636648300000|2021-11-11 16:31:40|13289|13277|13285.2|13273.2|13289|13277|13285.2|13273.2|26
1636648310000|2021-11-11 16:31:50|13284|13272|13280.5|13268.5|13284.3|13272.3|13280.5|13268.5|5
1636648320000|2021-11-11 16:32:00|||||||||3
1636648330000|2021-11-11 16:32:10|||||||||2
1636648340000|2021-11-11 16:32:20|13279.6|13267.6|13279.6|13267.6|13279.6|13267.6|13279.6|13267.6|17
1636648360000|2021-11-11 16:32:40|||||||||14
1636648370000|2021-11-11 16:32:50|||||||||4
1636648380000|2021-11-11 16:33:00|13279.3|13267.3|13278.3|13266.3|13279.3|13267.3|13278.3|13266.3|4
1636648400000|2021-11-11 16:33:20|13277.4|13265.4|13276.8|13264.8|13277.4|13265.4|13276.8|13264.8|3
1636648410000|2021-11-11 16:33:30|||||||||2
1636648420000|2021-11-11 16:33:40|13277.1|13265.1|13277.1|13265.1|13277.1|13265.1|13277.1|13265.1|0
1636648430000|2021-11-11 16:33:50|13274.3|13262.3|13274.3|13262.3|13274.3|13262.3|13274.3|13262.3|13
1636648440000|2021-11-11 16:34:00|13276.8|13264.8|13275.5|13263.5|13276.8|13264.8|13275.5|13263.5|4
1636648450000|2021-11-11 16:34:10|13275.3|13263.3|13275.3|13263.3|13275.3|13263.3|13275.3|13263.3|2
1636648460000|2021-11-11 16:34:20|13276.2|13264.2|13276.8|13264.8|13276.8|13264.8|13274.3|13262.3|6
1636648470000|2021-11-11 16:34:30|13275.8|13263.8|13274.6|13262.6|13276.8|13264.8|13274.6|13262.6|3
1636648480000|2021-11-11 16:34:40|13275.5|13263.5|13275.5|13263.5|13275.5|13263.5|13275.5|13263.5|5
1636648490000|2021-11-11 16:34:50|13275.6|13263.6|13275.8|13263.8|13276.8|13264.8|13275.6|13263.6|8
1636648500000|2021-11-11 16:35:00|13274.9|13262.9|13275.8|13263.8|13275.8|13263.8|13274.9|13262.9|10
1636648520000|2021-11-11 16:35:20|13274.9|13262.9|13272.1|13260.1|13274.9|13262.9|13272.1|13260.1|8
1636648530000|2021-11-11 16:35:30|13271.8|13259.8|13273.6|13261.6|13274.6|13262.6|13271.8|13259.8|6
1636648540000|2021-11-11 16:35:40|13273.3|13261.3|13274.3|13262.3|13274.3|13262.3|13273.3|13261.3|10
1636648550000|2021-11-11 16:35:50|13274.6|13262.6|13275.8|13263.8|13275.8|13263.8|13273.3|13261.3|4
1636648560000|2021-11-11 16:36:00|13274.3|13262.3|13275.6|13263.6|13275.6|13263.6|13273.3|13261.3|22
1636648570000|2021-11-11 16:36:10|13275.3|13263.3|13274|13262|13275.3|13263.3|13274|13262|0
1636648580000|2021-11-11 16:36:20|13275.6|13263.6|13275.3|13263.3|13275.6|13263.6|13274.3|13262.3|5
1636648590000|2021-11-11 16:36:30|||||||||1
1636648600000|2021-11-11 16:36:40|13276.5|13264.5|13283.1|13271.1|13283.7|13271.7|13276.2|13264.2|88
1636648610000|2021-11-11 16:36:50|13284|13272|13284.3|13272.3|13284.3|13272.3|13283.1|13271.1|0
1636648620000|2021-11-11 16:37:00|13285.9|13273.9|13288.1|13276.1|13289|13277|13285.9|13273.9|3
1636648630000|2021-11-11 16:37:10|13288.4|13276.4|13289.3|13277.3|13290.6|13278.6|13287.1|13275.1|2
1636648640000|2021-11-11 16:37:20|13289.6|13277.6|13287.1|13275.1|13289.6|13277.6|13287.1|13275.1|3
1636648650000|2021-11-11 16:37:30|13286.4|13274.4|13286.4|13274.4|13286.4|13274.4|13286.4|13274.4|11
1636648660000|2021-11-11 16:37:40|13285.9|13273.9|13287.4|13275.4|13287.4|13275.4|13284.9|13272.9|3
1636648670000|2021-11-11 16:37:50|13286.5|13274.5|13284.9|13272.9|13286.5|13274.5|13284.9|13272.9|6
1636648680000|2021-11-11 16:38:00|13285.9|13273.9|13282.1|13270.1|13285.9|13273.9|13282.1|13270.1|6
1636648690000|2021-11-11 16:38:10|13280.9|13268.9|13280.9|13268.9|13280.9|13268.9|13278.7|13266.7|19
1636648700000|2021-11-11 16:38:20|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|0
1636648710000|2021-11-11 16:38:30|13280.9|13268.9|13284.3|13272.3|13285.6|13273.6|13279.9|13267.9|8
1636648720000|2021-11-11 16:38:40|13285.3|13273.3|13285.9|13273.9|13286.8|13274.8|13285.3|13273.3|10
1636648730000|2021-11-11 16:38:50|13286.8|13274.8|13284.3|13272.3|13286.8|13274.8|13284.3|13272.3|2
1636648740000|2021-11-11 16:39:00|13284.6|13272.6|13285.6|13273.6|13285.6|13273.6|13284.6|13272.6|1
1636648750000|2021-11-11 16:39:10|13286.8|13274.8|13286.8|13274.8|13286.8|13274.8|13286.8|13274.8|4
1636648760000|2021-11-11 16:39:20|13288.1|13276.1|13286.8|13274.8|13288.1|13276.1|13285.9|13273.9|3
1636648770000|2021-11-11 16:39:30|13285.6|13273.6|13283.4|13271.4|13285.6|13273.6|13281.2|13269.2|13
1636648780000|2021-11-11 16:39:40|13282.4|13270.4|13284.9|13272.9|13284.9|13272.9|13282.4|13270.4|3
1636648790000|2021-11-11 16:39:50|||||||||8
1636648800000|2021-11-11 16:40:00|13284.6|13272.6|13286.8|13274.8|13286.8|13274.8|13284.3|13272.3|5
1636648820000|2021-11-11 16:40:20|||||||||1
1636648830000|2021-11-11 16:40:30|13286.2|13274.2|13287.1|13275.1|13287.1|13275.1|13285.9|13273.9|20
1636648840000|2021-11-11 16:40:40|13285.9|13273.9|13285.9|13273.9|13285.9|13273.9|13285.9|13273.9|3
1636648860000|2021-11-11 16:41:00|||||||||2
1636648870000|2021-11-11 16:41:10|13286.8|13274.8|13291.5|13279.5|13291.8|13279.8|13286.8|13274.8|6
1636648880000|2021-11-11 16:41:20|13290.6|13278.6|13289.3|13277.3|13292.8|13280.8|13289.3|13277.3|17
1636648890000|2021-11-11 16:41:30|13288.1|13276.1|13289.3|13277.3|13289.3|13277.3|13288.1|13276.1|5
1636648900000|2021-11-11 16:41:40|13288.4|13276.4|13288.4|13276.4|13289.6|13277.6|13288.4|13276.4|3
1636648910000|2021-11-11 16:41:50|13289.3|13277.3|13289.3|13277.3|13289.3|13277.3|13289.3|13277.3|0
1636648920000|2021-11-11 16:42:00|||||||||1
1636648930000|2021-11-11 16:42:10|13288.1|13276.1|13288.4|13276.4|13288.4|13276.4|13288.1|13276.1|4
1636648940000|2021-11-11 16:42:20|13289.3|13277.3|13289.3|13277.3|13289.3|13277.3|13289.3|13277.3|1
1636648950000|2021-11-11 16:42:30|||||||||1
1636648960000|2021-11-11 16:42:40|13289.6|13277.6|13292.8|13280.8|13293.1|13281.1|13289.6|13277.6|11
1636648970000|2021-11-11 16:42:50|13293.1|13281.1|13291.8|13279.8|13294|13282|13291.8|13279.8|6
1636648980000|2021-11-11 16:43:00|13292.1|13280.1|13294.1|13282.1|13294.1|13282.1|13292.1|13280.1|3
1636648990000|2021-11-11 16:43:10|13293.1|13281.1|13294.1|13282.1|13294.1|13282.1|13293.1|13281.1|5
1636649010000|2021-11-11 16:43:30|||||||||2
1636649020000|2021-11-11 16:43:40|13294.3|13282.3|13293.4|13281.4|13294.3|13282.3|13293.4|13281.4|4
1636649030000|2021-11-11 16:43:50|13293.1|13281.1|13292.8|13280.8|13293.1|13281.1|13292.8|13280.8|1
1636649050000|2021-11-11 16:44:10|13291.8|13279.8|13293.1|13281.1|13293.1|13281.1|13291.8|13279.8|3
1636649060000|2021-11-11 16:44:20|13294.3|13282.3|13295|13283|13296.6|13284.6|13293.4|13281.4|9
1636649070000|2021-11-11 16:44:30|13295.3|13283.3|13295.3|13283.3|13295.3|13283.3|13295.3|13283.3|1
1636649080000|2021-11-11 16:44:40|13293.4|13281.4|13295.3|13283.3|13295.3|13283.3|13293.1|13281.1|5
1636649090000|2021-11-11 16:44:50|13296.3|13284.3|13296.6|13284.6|13296.6|13284.6|13296.3|13284.3|12
1636649100000|2021-11-11 16:45:00|||||||||10
1636649110000|2021-11-11 16:45:10|||||||||2
1636649130000|2021-11-11 16:45:30|13294.4|13282.4|13294.1|13282.1|13294.4|13282.4|13294.1|13282.1|10
1636649140000|2021-11-11 16:45:40|13293.1|13281.1|13291.9|13279.9|13293.1|13281.1|13291.9|13279.9|20
1636649150000|2021-11-11 16:45:50|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|3
1636649160000|2021-11-11 16:46:00|13295.3|13283.3|13295.3|13283.3|13296.6|13284.6|13295.3|13283.3|18
1636649170000|2021-11-11 16:46:10|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|6
1636649180000|2021-11-11 16:46:20|13296.3|13284.3|13297.8|13285.8|13298.8|13286.8|13296.3|13284.3|26
1636649190000|2021-11-11 16:46:30|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|1
1636649200000|2021-11-11 16:46:40|13300|13288|13302.8|13290.8|13302.8|13290.8|13300|13288|17
1636649210000|2021-11-11 16:46:50|13301.9|13289.9|13301.6|13289.6|13301.9|13289.9|13301.6|13289.6|0
1636649220000|2021-11-11 16:47:00|13302.8|13290.8|13301.9|13289.9|13302.8|13290.8|13301.9|13289.9|2
1636649230000|2021-11-11 16:47:10|13299.4|13287.4|13299.4|13287.4|13301.6|13289.6|13299.1|13287.1|12
1636649240000|2021-11-11 16:47:20|||||||||3
1636649250000|2021-11-11 16:47:30|13300.3|13288.3|13301.6|13289.6|13301.6|13289.6|13300.3|13288.3|2
1636649260000|2021-11-11 16:47:40|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|2
1636649270000|2021-11-11 16:47:50|13301.6|13289.6|13299.4|13287.4|13301.6|13289.6|13299.1|13287.1|1
1636649280000|2021-11-11 16:48:00|13300.3|13288.3|13302.5|13290.5|13305|13293|13300.3|13288.3|36
1636649290000|2021-11-11 16:48:10|13302.8|13290.8|13304.7|13292.7|13304.7|13292.7|13302.5|13290.5|4
1636649300000|2021-11-11 16:48:20|13304.4|13292.4|13301.3|13289.3|13304.7|13292.7|13301.3|13289.3|6
1636649310000|2021-11-11 16:48:30|13301|13289|13302.2|13290.2|13304.5|13292.5|13301|13289|4
1636649320000|2021-11-11 16:48:40|13303.5|13291.5|13303.5|13291.5|13304.7|13292.7|13303.5|13291.5|0
1636649330000|2021-11-11 16:48:50|13304.5|13292.5|13301|13289|13305.7|13293.7|13301|13289|17
1636649340000|2021-11-11 16:49:00|13302|13290|13300.7|13288.7|13302|13290|13300.7|13288.7|1
1636649350000|2021-11-11 16:49:10|13300.4|13288.4|13299.7|13287.7|13300.4|13288.4|13298.8|13286.8|22
1636649360000|2021-11-11 16:49:20|13300|13288|13299.7|13287.7|13300|13288|13299.7|13287.7|3
1636649380000|2021-11-11 16:49:40|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|4
1636649390000|2021-11-11 16:49:50|13298.5|13286.5|13298.5|13286.5|13298.5|13286.5|13298.5|13286.5|0
1636649400000|2021-11-11 16:50:00|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|2
1636649410000|2021-11-11 16:50:10|13298.5|13286.5|13298.8|13286.8|13298.8|13286.8|13298.5|13286.5|0
1636649420000|2021-11-11 16:50:20|||||||||1
1636649430000|2021-11-11 16:50:30|13298.5|13286.5|13298.8|13286.8|13298.8|13286.8|13298.5|13286.5|7
1636649440000|2021-11-11 16:50:40|13298.5|13286.5|13298.8|13286.8|13298.8|13286.8|13298.5|13286.5|11
1636649450000|2021-11-11 16:50:50|13299.8|13287.8|13299.1|13287.1|13299.8|13287.8|13298.8|13286.8|2
1636649460000|2021-11-11 16:51:00|13303.2|13291.2|13302.3|13290.3|13303.2|13291.2|13302|13290|8
1636649470000|2021-11-11 16:51:10|||||||||1
1636649480000|2021-11-11 16:51:20|13302|13290|13301.3|13289.3|13302|13290|13301.3|13289.3|0
1636649490000|2021-11-11 16:51:30|13301|13289|13302.3|13290.3|13302.3|13290.3|13301|13289|2
1636649500000|2021-11-11 16:51:40|13302|13290|13302.9|13290.9|13303.5|13291.5|13302|13290|16
1636649510000|2021-11-11 16:51:50|13303.2|13291.2|13303.2|13291.2|13303.2|13291.2|13303.2|13291.2|1
1636649520000|2021-11-11 16:52:00|13303.8|13291.8|13303.2|13291.2|13305.7|13293.7|13303.2|13291.2|8
1636649530000|2021-11-11 16:52:10|13304.2|13292.2|13303.2|13291.2|13304.2|13292.2|13303.2|13291.2|1
1636649540000|2021-11-11 16:52:20|13302|13290|13301.7|13289.7|13304.5|13292.5|13301.7|13289.7|14
1636649550000|2021-11-11 16:52:30|13300.7|13288.7|13300.4|13288.4|13300.7|13288.7|13300.4|13288.4|1
1636649560000|2021-11-11 16:52:40|13301|13289|13301.1|13289.1|13301.4|13289.4|13300.1|13288.1|9
1636649570000|2021-11-11 16:52:50|13300.1|13288.1|13300.1|13288.1|13301.1|13289.1|13300.1|13288.1|3
1636649580000|2021-11-11 16:53:00|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|5
1636649590000|2021-11-11 16:53:10|13300.1|13288.1|13300.1|13288.1|13300.1|13288.1|13300.1|13288.1|0
1636649600000|2021-11-11 16:53:20|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|4
1636649610000|2021-11-11 16:53:30|13299.8|13287.8|13298.2|13286.2|13300.1|13288.1|13297.9|13285.9|24
1636649620000|2021-11-11 16:53:40|||||||||1
1636649640000|2021-11-11 16:54:00|||||||||1
1636649650000|2021-11-11 16:54:10|||||||||2
1636649660000|2021-11-11 16:54:20|||||||||2
1636649670000|2021-11-11 16:54:30|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|4
1636649690000|2021-11-11 16:54:50|13298.9|13286.9|13299.2|13287.2|13299.2|13287.2|13298.9|13286.9|0
1636649700000|2021-11-11 16:55:00|13300.1|13288.1|13300.1|13288.1|13300.1|13288.1|13300.1|13288.1|3
1636649710000|2021-11-11 16:55:10|13300.2|13288.2|13297.7|13285.7|13300.2|13288.2|13297.7|13285.7|3
1636649720000|2021-11-11 16:55:20|||||||||3
1636649730000|2021-11-11 16:55:30|13297.4|13285.4|13295.2|13283.2|13297.4|13285.4|13295.2|13283.2|4
1636649750000|2021-11-11 16:55:50|||||||||2
1636649760000|2021-11-11 16:56:00|13295.4|13283.4|13294.9|13282.9|13295.4|13283.4|13294.9|13282.9|40
1636649770000|2021-11-11 16:56:10|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|1
1636649780000|2021-11-11 16:56:20|13293.9|13281.9|13292.7|13280.7|13293.9|13281.9|13292.7|13280.7|3
1636649790000|2021-11-11 16:56:30|13293.9|13281.9|13293.9|13281.9|13293.9|13281.9|13293.9|13281.9|8
1636649800000|2021-11-11 16:56:40|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|1
1636649810000|2021-11-11 16:56:50|13292.7|13280.7|13292.7|13280.7|13292.7|13280.7|13292.7|13280.7|0
1636649820000|2021-11-11 16:57:00|13292.4|13280.4|13291.4|13279.4|13292.4|13280.4|13291.4|13279.4|5
1636649840000|2021-11-11 16:57:20|13291.1|13279.1|13290.2|13278.2|13291.1|13279.1|13290.2|13278.2|3
1636649850000|2021-11-11 16:57:30|13291.1|13279.1|13291.1|13279.1|13292.4|13280.4|13291.1|13279.1|2
1636649870000|2021-11-11 16:57:50|13290.2|13278.2|13291.1|13279.1|13291.1|13279.1|13290.2|13278.2|8
1636649880000|2021-11-11 16:58:00|13292.4|13280.4|13291.1|13279.1|13292.4|13280.4|13291.1|13279.1|5
1636649890000|2021-11-11 16:58:10|13290.2|13278.2|13290.2|13278.2|13290.2|13278.2|13290.2|13278.2|0
1636649900000|2021-11-11 16:58:20|13289.9|13277.9|13289.9|13277.9|13289.9|13277.9|13289.9|13277.9|3
1636649910000|2021-11-11 16:58:30|13289.6|13277.6|13289.6|13277.6|13289.9|13277.9|13288.6|13276.6|7
1636649920000|2021-11-11 16:58:40|13289.9|13277.9|13289.9|13277.9|13289.9|13277.9|13289.9|13277.9|1
1636649930000|2021-11-11 16:58:50|13289.6|13277.6|13289.6|13277.6|13289.6|13277.6|13289.6|13277.6|3
1636649940000|2021-11-11 16:59:00|13289.9|13277.9|13287.7|13275.7|13289.9|13277.9|13287.7|13275.7|6
1636649950000|2021-11-11 16:59:10|||||||||1
1636649960000|2021-11-11 16:59:20|13287.4|13275.4|13287.4|13275.4|13287.4|13275.4|13287.4|13275.4|0
1636649970000|2021-11-11 16:59:30|13287.1|13275.1|13289.9|13277.9|13289.9|13277.9|13287.1|13275.1|11
1636649990000|2021-11-11 16:59:50|||||||||2
1636650000000|2021-11-11 17:00:00|13289.6|13277.6|13289.6|13277.6|13289.6|13277.6|13289.6|13277.6|1
1636650010000|2021-11-11 17:00:10|||||||||3
1636650020000|2021-11-11 17:00:20|||||||||4
1636650030000|2021-11-11 17:00:30|13290.8|13278.8|13290.8|13278.8|13290.8|13278.8|13290.8|13278.8|3
1636650040000|2021-11-11 17:00:40|13290.6|13278.6|13291.8|13279.8|13291.8|13279.8|13290.6|13278.6|3
1636650050000|2021-11-11 17:00:50|||||||||3
1636650070000|2021-11-11 17:01:10|13292.1|13280.1|13294.6|13282.6|13294.6|13282.6|13292.1|13280.1|8
1636650080000|2021-11-11 17:01:20|13296.8|13284.8|13301.5|13289.5|13301.5|13289.5|13296.8|13284.8|49
1636650090000|2021-11-11 17:01:30|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|4
1636650100000|2021-11-11 17:01:40|||||||||1
1636650110000|2021-11-11 17:01:50|13301.5|13289.5|13299.6|13287.6|13301.5|13289.5|13299.6|13287.6|3
1636650120000|2021-11-11 17:02:00|13301.8|13289.8|13302.1|13290.1|13302.1|13290.1|13301.8|13289.8|2
1636650130000|2021-11-11 17:02:10|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|10
1636650140000|2021-11-11 17:02:20|13301.1|13289.1|13302.4|13290.4|13302.4|13290.4|13301.1|13289.1|5
1636650150000|2021-11-11 17:02:30|13301.4|13289.4|13300.2|13288.2|13301.4|13289.4|13300.2|13288.2|5
1636650160000|2021-11-11 17:02:40|13299.9|13287.9|13300.2|13288.2|13300.2|13288.2|13299.9|13287.9|14
1636650180000|2021-11-11 17:03:00|13299.9|13287.9|13302.4|13290.4|13302.4|13290.4|13299.9|13287.9|3
1636650190000|2021-11-11 17:03:10|13303.6|13291.6|13304.6|13292.6|13304.6|13292.6|13303.4|13291.4|6
1636650200000|2021-11-11 17:03:20|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|4
1636650210000|2021-11-11 17:03:30|13307.1|13295.1|13305.6|13293.6|13307.1|13295.1|13305.6|13293.6|1
1636650220000|2021-11-11 17:03:40|13305.9|13293.9|13305.9|13293.9|13306.8|13294.8|13305.6|13293.6|11
1636650230000|2021-11-11 17:03:50|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|4
1636650240000|2021-11-11 17:04:00|13306.8|13294.8|13305.6|13293.6|13306.8|13294.8|13305.6|13293.6|18
1636650250000|2021-11-11 17:04:10|||||||||4
1636650260000|2021-11-11 17:04:20|13306.8|13294.8|13305.6|13293.6|13306.8|13294.8|13304.3|13292.3|2
1636650270000|2021-11-11 17:04:30|13304.3|13292.3|13305.6|13293.6|13305.6|13293.6|13304.3|13292.3|1
1636650280000|2021-11-11 17:04:40|||||||||1
1636650290000|2021-11-11 17:04:50|13305.9|13293.9|13305.9|13293.9|13305.9|13293.9|13305.6|13293.6|3
1636650300000|2021-11-11 17:05:00|13305.6|13293.6|13304.6|13292.6|13305.6|13293.6|13304.3|13292.3|2
1636650310000|2021-11-11 17:05:10|||||||||4
1636650320000|2021-11-11 17:05:20|||||||||2
1636650330000|2021-11-11 17:05:30|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|6
1636650340000|2021-11-11 17:05:40|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|1
1636650350000|2021-11-11 17:05:50|||||||||2
1636650360000|2021-11-11 17:06:00|13299.9|13287.9|13302.1|13290.1|13302.1|13290.1|13299.6|13287.6|9
1636650370000|2021-11-11 17:06:10|13301.8|13289.8|13299.6|13287.6|13301.8|13289.8|13299.6|13287.6|3
1636650380000|2021-11-11 17:06:20|13302.1|13290.1|13301.8|13289.8|13302.1|13290.1|13301.8|13289.8|13
1636650390000|2021-11-11 17:06:30|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13
1636650400000|2021-11-11 17:06:40|13301.8|13289.8|13300.6|13288.6|13301.8|13289.8|13299.6|13287.6|6
1636650410000|2021-11-11 17:06:50|13300.9|13288.9|13301.8|13289.8|13301.8|13289.8|13300.9|13288.9|1
1636650420000|2021-11-11 17:07:00|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|0
1636650430000|2021-11-11 17:07:10|||||||||1
1636650440000|2021-11-11 17:07:20|||||||||3
1636650450000|2021-11-11 17:07:30|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|2
1636650460000|2021-11-11 17:07:40|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|5
1636650470000|2021-11-11 17:07:50|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|2
1636650480000|2021-11-11 17:08:00|13304.6|13292.6|13305.6|13293.6|13305.6|13293.6|13304.6|13292.6|3
1636650490000|2021-11-11 17:08:10|13306.5|13294.5|13308.1|13296.1|13308.4|13296.4|13306.2|13294.2|8
1636650500000|2021-11-11 17:08:20|13309.3|13297.3|13310.6|13298.6|13310.6|13298.6|13309.3|13297.3|6
1636650510000|2021-11-11 17:08:30|13309.3|13297.3|13309.3|13297.3|13310.6|13298.6|13309.3|13297.3|11
1636650520000|2021-11-11 17:08:40|13310.6|13298.6|13309.6|13297.6|13310.6|13298.6|13309.6|13297.6|6
1636650530000|2021-11-11 17:08:50|13309.3|13297.3|13306.8|13294.8|13309.6|13297.6|13306.8|13294.8|13
1636650540000|2021-11-11 17:09:00|13306.6|13294.6|13304.6|13292.6|13306.6|13294.6|13304.6|13292.6|4
1636650550000|2021-11-11 17:09:10|13304.3|13292.3|13306.6|13294.6|13306.8|13294.8|13304.3|13292.3|6
1636650560000|2021-11-11 17:09:20|13304.1|13292.1|13306.6|13294.6|13306.6|13294.6|13304.1|13292.1|9
1636650570000|2021-11-11 17:09:30|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|3
1636650580000|2021-11-11 17:09:40|13304.6|13292.6|13304.1|13292.1|13304.6|13292.6|13304.1|13292.1|1
1636650590000|2021-11-11 17:09:50|13302.5|13290.5|13303.1|13291.1|13303.1|13291.1|13302.5|13290.5|17
1636650600000|2021-11-11 17:10:00|13304.1|13292.1|13303.4|13291.4|13304.3|13292.3|13301.8|13289.8|27
1636650610000|2021-11-11 17:10:10|13303.1|13291.1|13301.8|13289.8|13303.1|13291.1|13301.8|13289.8|6
1636650620000|2021-11-11 17:10:20|13299.6|13287.6|13297.4|13285.4|13300.6|13288.6|13297.4|13285.4|46
1636650630000|2021-11-11 17:10:30|13294.9|13282.9|13294.9|13282.9|13295.2|13283.2|13294.9|13282.9|15
1636650640000|2021-11-11 17:10:40|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|13292.7|13280.7|3
1636650650000|2021-11-11 17:10:50|13293.7|13281.7|13292.4|13280.4|13293.7|13281.7|13292.4|13280.4|15
1636650660000|2021-11-11 17:11:00|13290.5|13278.5|13292.4|13280.4|13292.4|13280.4|13290.2|13278.2|5
1636650670000|2021-11-11 17:11:10|13291.5|13279.5|13292.4|13280.4|13292.4|13280.4|13291.5|13279.5|2
1636650680000|2021-11-11 17:11:20|13291.5|13279.5|13291.5|13279.5|13291.5|13279.5|13291.5|13279.5|4
1636650690000|2021-11-11 17:11:30|13294.9|13282.9|13297.7|13285.7|13297.7|13285.7|13294.9|13282.9|15
1636650700000|2021-11-11 17:11:40|13300.2|13288.2|13300.2|13288.2|13300.2|13288.2|13300.2|13288.2|2
1636650710000|2021-11-11 17:11:50|||||||||1
1636650720000|2021-11-11 17:12:00|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|4
1636650730000|2021-11-11 17:12:10|13302.7|13290.7|13302.7|13290.7|13303.7|13291.7|13302.7|13290.7|1
1636650740000|2021-11-11 17:12:20|13304|13292|13302.7|13290.7|13305.2|13293.2|13302.7|13290.7|9
1636650750000|2021-11-11 17:12:30|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|3
1636650760000|2021-11-11 17:12:40|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|1
1636650780000|2021-11-11 17:13:00|13300.2|13288.2|13302.7|13290.7|13302.7|13290.7|13300.2|13288.2|6
1636650790000|2021-11-11 17:13:10|13303|13291|13302.7|13290.7|13303|13291|13302.4|13290.4|22
1636650800000|2021-11-11 17:13:20|13301.8|13289.8|13300|13288|13301.8|13289.8|13300|13288|2
1636650810000|2021-11-11 17:13:30|13299|13287|13297.7|13285.7|13299|13287|13297.7|13285.7|10
1636650820000|2021-11-11 17:13:40|||||||||1
1636650830000|2021-11-11 17:13:50|13298.7|13286.7|13297.7|13285.7|13298.7|13286.7|13297.7|13285.7|1
1636650840000|2021-11-11 17:14:00|13295.5|13283.5|13295.5|13283.5|13296.8|13284.8|13295.5|13283.5|4
1636650850000|2021-11-11 17:14:10|13297.7|13285.7|13301.5|13289.5|13301.5|13289.5|13297.7|13285.7|6
1636650860000|2021-11-11 17:14:20|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|4
1636650870000|2021-11-11 17:14:30|13300.2|13288.2|13300.2|13288.2|13300.2|13288.2|13300.2|13288.2|2
1636650890000|2021-11-11 17:14:50|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|6
1636650900000|2021-11-11 17:15:00|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|4
1636650910000|2021-11-11 17:15:10|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13300.5|13288.5|12
1636650920000|2021-11-11 17:15:20|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|2
1636650930000|2021-11-11 17:15:30|13300.3|13288.3|13301.2|13289.2|13301.2|13289.2|13300.3|13288.3|4
1636650940000|2021-11-11 17:15:40|13300.3|13288.3|13303.7|13291.7|13303.7|13291.7|13300.3|13288.3|3
1636650950000|2021-11-11 17:15:50|13305|13293|13305|13293|13305|13293|13305|13293|3
1636650960000|2021-11-11 17:16:00|13305.3|13293.3|13305.3|13293.3|13306.2|13294.2|13304|13292|20
1636650970000|2021-11-11 17:16:10|||||||||3
1636650980000|2021-11-11 17:16:20|||||||||1
1636651000000|2021-11-11 17:16:40|13305|13293|13302.8|13290.8|13305|13293|13302.8|13290.8|3
1636651010000|2021-11-11 17:16:50|||||||||2
1636651030000|2021-11-11 17:17:10|||||||||1
1636651050000|2021-11-11 17:17:30|||||||||5
1636651070000|2021-11-11 17:17:50|||||||||6
1636651080000|2021-11-11 17:18:00|13302.5|13290.5|13300.3|13288.3|13302.5|13290.5|13300.3|13288.3|5
1636651090000|2021-11-11 17:18:10|13300.6|13288.6|13300.3|13288.3|13300.6|13288.6|13300.3|13288.3|2
1636651100000|2021-11-11 17:18:20|||||||||2
1636651110000|2021-11-11 17:18:30|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|2
1636651120000|2021-11-11 17:18:40|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|2
1636651130000|2021-11-11 17:18:50|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|4
1636651140000|2021-11-11 17:19:00|||||||||1
1636651150000|2021-11-11 17:19:10|||||||||1
1636651160000|2021-11-11 17:19:20|||||||||3
1636651170000|2021-11-11 17:19:30|||||||||8
1636651180000|2021-11-11 17:19:40|13302.8|13290.8|13302.8|13290.8|13302.8|13290.8|13302.8|13290.8|6
1636651190000|2021-11-11 17:19:50|||||||||1
1636651200000|2021-11-11 17:20:00|||||||||5
1636651210000|2021-11-11 17:20:10|13302.5|13290.5|13301.2|13289.2|13302.5|13290.5|13300.3|13288.3|6
1636651220000|2021-11-11 17:20:20|13302.8|13290.8|13302.5|13290.5|13302.8|13290.8|13302.5|13290.5|1
1636651230000|2021-11-11 17:20:30|13302.2|13290.2|13302.2|13290.2|13302.2|13290.2|13302.2|13290.2|11
1636651240000|2021-11-11 17:20:40|||||||||2
1636651250000|2021-11-11 17:20:50|13301.9|13289.9|13302.2|13290.2|13302.2|13290.2|13301.9|13289.9|2
1636651260000|2021-11-11 17:21:00|||||||||1
1636651270000|2021-11-11 17:21:10|13301.9|13289.9|13301.9|13289.9|13302.2|13290.2|13301.9|13289.9|7
1636651280000|2021-11-11 17:21:20|||||||||2
1636651290000|2021-11-11 17:21:30|13301.6|13289.6|13301.6|13289.6|13301.6|13289.6|13301.6|13289.6|9
1636651300000|2021-11-11 17:21:40|13301.3|13289.3|13300.1|13288.1|13301.3|13289.3|13300.1|13288.1|15
1636651310000|2021-11-11 17:21:50|||||||||2
1636651330000|2021-11-11 17:22:10|13299.1|13287.1|13299.1|13287.1|13299.1|13287.1|13299.1|13287.1|2
1636651350000|2021-11-11 17:22:30|13301.3|13289.3|13301.6|13289.6|13301.6|13289.6|13301|13289|8
1636651360000|2021-11-11 17:22:40|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|10
1636651370000|2021-11-11 17:22:50|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|2
1636651380000|2021-11-11 17:23:00|13306|13294|13302.6|13290.6|13306|13294|13302.6|13290.6|9
1636651390000|2021-11-11 17:23:10|||||||||12
1636651400000|2021-11-11 17:23:20|13301.6|13289.6|13301.3|13289.3|13301.6|13289.6|13300.4|13288.4|9
1636651410000|2021-11-11 17:23:30|||||||||11
1636651420000|2021-11-11 17:23:40|13301.6|13289.6|13301.6|13289.6|13301.6|13289.6|13301.6|13289.6|2
1636651430000|2021-11-11 17:23:50|13300.4|13288.4|13299.1|13287.1|13300.4|13288.4|13299.1|13287.1|34
1636651440000|2021-11-11 17:24:00|13299.4|13287.4|13299.7|13287.7|13299.7|13287.7|13299.4|13287.4|22
1636651460000|2021-11-11 17:24:20|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|3
1636651470000|2021-11-11 17:24:30|13300.7|13288.7|13301.9|13289.9|13301.9|13289.9|13299.7|13287.7|3
1636651480000|2021-11-11 17:24:40|13301|13289|13301|13289|13301|13289|13301|13289|4
1636651490000|2021-11-11 17:24:50|13299.4|13287.4|13299.4|13287.4|13299.4|13287.4|13299.4|13287.4|1
1636651500000|2021-11-11 17:25:00|||||||||4
1636651510000|2021-11-11 17:25:10|||||||||3
1636651520000|2021-11-11 17:25:20|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|3
1636651530000|2021-11-11 17:25:30|13299.1|13287.1|13300.4|13288.4|13301.3|13289.3|13299.1|13287.1|3
1636651540000|2021-11-11 17:25:40|13301.3|13289.3|13301.6|13289.6|13301.6|13289.6|13301.3|13289.3|2
1636651550000|2021-11-11 17:25:50|||||||||3
1636651560000|2021-11-11 17:26:00|||||||||3
1636651570000|2021-11-11 17:26:10|||||||||1
1636651580000|2021-11-11 17:26:20|||||||||1
1636651600000|2021-11-11 17:26:40|||||||||2
1636651610000|2021-11-11 17:26:50|13301.3|13289.3|13301.6|13289.6|13301.6|13289.6|13300.1|13288.1|5
1636651620000|2021-11-11 17:27:00|||||||||3
1636651630000|2021-11-11 17:27:10|13301.3|13289.3|13300.1|13288.1|13301.3|13289.3|13299.4|13287.4|23
1636651640000|2021-11-11 17:27:20|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|8
1636651650000|2021-11-11 17:27:30|13298.9|13286.9|13298.9|13286.9|13298.9|13286.9|13298.9|13286.9|5
1636651660000|2021-11-11 17:27:40|||||||||1
1636651670000|2021-11-11 17:27:50|||||||||1
1636651680000|2021-11-11 17:28:00|||||||||1
1636651690000|2021-11-11 17:28:10|||||||||2
1636651700000|2021-11-11 17:28:20|13299.1|13287.1|13301.4|13289.4|13301.4|13289.4|13299.1|13287.1|14
1636651710000|2021-11-11 17:28:30|13301.6|13289.6|13301.4|13289.4|13301.6|13289.6|13301.4|13289.4|1
1636651720000|2021-11-11 17:28:40|13300.4|13288.4|13301.6|13289.6|13301.6|13289.6|13300.4|13288.4|6
1636651730000|2021-11-11 17:28:50|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|2
1636651740000|2021-11-11 17:29:00|||||||||1
1636651750000|2021-11-11 17:29:10|||||||||1
1636651760000|2021-11-11 17:29:20|||||||||3
1636651770000|2021-11-11 17:29:30|||||||||4
1636651780000|2021-11-11 17:29:40|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|1
1636651790000|2021-11-11 17:29:50|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|2
1636651800000|2021-11-11 17:30:00|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|11
1636651810000|2021-11-11 17:30:10|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|7
1636651820000|2021-11-11 17:30:20|||||||||2
1636651830000|2021-11-11 17:30:30|13299.7|13287.7|13299.7|13287.7|13299.7|13287.7|13299.7|13287.7|0
1636651840000|2021-11-11 17:30:40|13299.5|13287.5|13299.5|13287.5|13299.7|13287.7|13299.2|13287.2|3
1636651850000|2021-11-11 17:30:50|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|0
1636651860000|2021-11-11 17:31:00|13299.5|13287.5|13300.7|13288.7|13300.7|13288.7|13299.5|13287.5|3
1636651870000|2021-11-11 17:31:10|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|6
1636651880000|2021-11-11 17:31:20|||||||||2
1636651890000|2021-11-11 17:31:30|13302|13290|13301.7|13289.7|13302|13290|13301.4|13289.4|6
1636651900000|2021-11-11 17:31:40|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|1
1636651910000|2021-11-11 17:31:50|||||||||9
1636651920000|2021-11-11 17:32:00|||||||||3
1636651930000|2021-11-11 17:32:10|||||||||1
1636651950000|2021-11-11 17:32:30|||||||||3
1636651960000|2021-11-11 17:32:40|||||||||11
1636651980000|2021-11-11 17:33:00|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|0
1636651990000|2021-11-11 17:33:10|||||||||1
1636652000000|2021-11-11 17:33:20|13299.2|13287.2|13298.9|13286.9|13299.2|13287.2|13298.9|13286.9|18
1636652010000|2021-11-11 17:33:30|||||||||2
1636652020000|2021-11-11 17:33:40|13299.2|13287.2|13301.4|13289.4|13301.4|13289.4|13299.2|13287.2|7
1636652040000|2021-11-11 17:34:00|13301.7|13289.7|13304.2|13292.2|13304.2|13292.2|13301.7|13289.7|8
1636652050000|2021-11-11 17:34:10|13303.2|13291.2|13304.2|13292.2|13304.2|13292.2|13303.2|13291.2|1
1636652060000|2021-11-11 17:34:20|||||||||4
1636652070000|2021-11-11 17:34:30|||||||||2
1636652080000|2021-11-11 17:34:40|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|1
1636652100000|2021-11-11 17:35:00|13306.4|13294.4|13305.1|13293.1|13306.4|13294.4|13304.2|13292.2|22
1636652110000|2021-11-11 17:35:10|||||||||3
1636652120000|2021-11-11 17:35:20|||||||||2
1636652130000|2021-11-11 17:35:30|||||||||2
1636652140000|2021-11-11 17:35:40|||||||||8
1636652150000|2021-11-11 17:35:50|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13304.8|13292.8|10
1636652170000|2021-11-11 17:36:10|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|11
1636652180000|2021-11-11 17:36:20|||||||||2
1636652190000|2021-11-11 17:36:30|13308.6|13296.6|13301.4|13289.4|13308.6|13296.6|13301.4|13289.4|51
1636652210000|2021-11-11 17:36:50|13299.5|13287.5|13298.9|13286.9|13299.5|13287.5|13298.9|13286.9|5
1636652220000|2021-11-11 17:37:00|||||||||14
1636652230000|2021-11-11 17:37:10|||||||||1
1636652240000|2021-11-11 17:37:20|||||||||2
1636652250000|2021-11-11 17:37:30|||||||||2
1636652260000|2021-11-11 17:37:40|||||||||1
1636652270000|2021-11-11 17:37:50|13301.4|13289.4|13301.4|13289.4|13301.4|13289.4|13301.4|13289.4|13
1636652280000|2021-11-11 17:38:00|13301.7|13289.7|13301.4|13289.4|13303.9|13291.9|13301.4|13289.4|12
1636652290000|2021-11-11 17:38:10|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|1
1636652300000|2021-11-11 17:38:20|13303.6|13291.6|13302.7|13290.7|13303.6|13291.6|13302.7|13290.7|17
1636652310000|2021-11-11 17:38:30|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|4
1636652320000|2021-11-11 17:38:40|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|13303.6|13291.6|4
1636652330000|2021-11-11 17:38:50|13305.2|13293.2|13304.2|13292.2|13305.2|13293.2|13304.2|13292.2|7
1636652340000|2021-11-11 17:39:00|||||||||2
1636652350000|2021-11-11 17:39:10|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|13303.6|13291.6|5
1636652360000|2021-11-11 17:39:20|||||||||10
1636652370000|2021-11-11 17:39:30|||||||||2
1636652390000|2021-11-11 17:39:50|13303.3|13291.3|13301.4|13289.4|13303.3|13291.3|13301.4|13289.4|10
1636652400000|2021-11-11 17:40:00|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|2
1636652410000|2021-11-11 17:40:10|13302.7|13290.7|13302.7|13290.7|13302.7|13290.7|13302.7|13290.7|3
1636652430000|2021-11-11 17:40:30|13302.4|13290.4|13302.7|13290.7|13303|13291|13302.4|13290.4|4
1636652440000|2021-11-11 17:40:40|||||||||1
1636652450000|2021-11-11 17:40:50|||||||||2
1636652460000|2021-11-11 17:41:00|||||||||3
1636652470000|2021-11-11 17:41:10|||||||||2
1636652480000|2021-11-11 17:41:20|13301.7|13289.7|13302.7|13290.7|13302.7|13290.7|13301.7|13289.7|12
1636652500000|2021-11-11 17:41:40|13301.7|13289.7|13303|13291|13303|13291|13301.7|13289.7|33
1636652510000|2021-11-11 17:41:50|13302.7|13290.7|13302|13290|13303|13291|13302|13290|7
1636652520000|2021-11-11 17:42:00|13303.6|13291.6|13304.8|13292.8|13304.8|13292.8|13303.6|13291.6|5
1636652530000|2021-11-11 17:42:10|13303.8|13291.8|13303.6|13291.6|13304.5|13292.5|13303.6|13291.6|2
1636652550000|2021-11-11 17:42:30|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|1
1636652560000|2021-11-11 17:42:40|||||||||1
1636652570000|2021-11-11 17:42:50|13307|13295|13307|13295|13307|13295|13307|13295|14
1636652580000|2021-11-11 17:43:00|13308.3|13296.3|13304.5|13292.5|13308.3|13296.3|13304.5|13292.5|6
1636652590000|2021-11-11 17:43:10|||||||||2
1636652620000|2021-11-11 17:43:40|||||||||1
1636652630000|2021-11-11 17:43:50|||||||||1
1636652640000|2021-11-11 17:44:00|13303.9|13291.9|13304.2|13292.2|13304.2|13292.2|13303.9|13291.9|4
1636652650000|2021-11-11 17:44:10|13305.5|13293.5|13305.2|13293.2|13305.5|13293.5|13305.2|13293.2|1
1636652660000|2021-11-11 17:44:20|||||||||2
1636652670000|2021-11-11 17:44:30|13305.5|13293.5|13307.7|13295.7|13307.7|13295.7|13305.5|13293.5|4
1636652680000|2021-11-11 17:44:40|||||||||4
1636652690000|2021-11-11 17:44:50|||||||||1
1636652700000|2021-11-11 17:45:00|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|3
1636652710000|2021-11-11 17:45:10|||||||||2
1636652720000|2021-11-11 17:45:20|||||||||1
1636652730000|2021-11-11 17:45:30|||||||||1
1636652740000|2021-11-11 17:45:40|13308.9|13296.9|13309.5|13297.5|13309.5|13297.5|13308|13296|26
1636652750000|2021-11-11 17:45:50|||||||||4
1636652760000|2021-11-11 17:46:00|13309.2|13297.2|13308.9|13296.9|13309.2|13297.2|13308.9|13296.9|0
1636652770000|2021-11-11 17:46:10|13309.2|13297.2|13309.2|13297.2|13309.2|13297.2|13308.9|13296.9|3
1636652780000|2021-11-11 17:46:20|13308.9|13296.9|13306.7|13294.7|13308.9|13296.9|13306.7|13294.7|3
1636652790000|2021-11-11 17:46:30|13307|13295|13306.7|13294.7|13307|13295|13306.7|13294.7|0
1636652810000|2021-11-11 17:46:50|||||||||1
1636652820000|2021-11-11 17:47:00|||||||||2
1636652830000|2021-11-11 17:47:10|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|4
1636652850000|2021-11-11 17:47:30|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|1
1636652860000|2021-11-11 17:47:40|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|1
1636652870000|2021-11-11 17:47:50|||||||||2
1636652880000|2021-11-11 17:48:00|13306.5|13294.5|13306.7|13294.7|13306.7|13294.7|13306.5|13294.5|10
1636652890000|2021-11-11 17:48:10|||||||||3
1636652900000|2021-11-11 17:48:20|||||||||1
1636652910000|2021-11-11 17:48:30|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|1
1636652920000|2021-11-11 17:48:40|13306.7|13294.7|13306.8|13294.8|13306.8|13294.8|13306.7|13294.7|0
1636652930000|2021-11-11 17:48:50|||||||||2
1636652940000|2021-11-11 17:49:00|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|3
1636652950000|2021-11-11 17:49:10|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|13306.5|13294.5|3
1636652960000|2021-11-11 17:49:20|13307|13295|13309|13297|13309|13297|13307|13295|5
1636652970000|2021-11-11 17:49:30|||||||||6
1636652980000|2021-11-11 17:49:40|13309.5|13297.5|13309.5|13297.5|13309.5|13297.5|13309.5|13297.5|0
1636652990000|2021-11-11 17:49:50|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|2
1636653000000|2021-11-11 17:50:00|13309.5|13297.5|13307.3|13295.3|13309.8|13297.8|13307.3|13295.3|15
1636653010000|2021-11-11 17:50:10|13308.6|13296.6|13309.6|13297.6|13309.6|13297.6|13308.3|13296.3|1
1636653020000|2021-11-11 17:50:20|||||||||3
1636653030000|2021-11-11 17:50:30|13309.8|13297.8|13308.3|13296.3|13309.8|13297.8|13308.3|13296.3|5
1636653040000|2021-11-11 17:50:40|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|1
1636653050000|2021-11-11 17:50:50|||||||||4
1636653070000|2021-11-11 17:51:10|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|4
1636653080000|2021-11-11 17:51:20|||||||||3
1636653090000|2021-11-11 17:51:30|13310.8|13298.8|13309.6|13297.6|13310.8|13298.8|13309.6|13297.6|38
1636653100000|2021-11-11 17:51:40|13309|13297|13307.4|13295.4|13309|13297|13307.1|13295.1|1
1636653110000|2021-11-11 17:51:50|13308.3|13296.3|13308.3|13296.3|13308.3|13296.3|13307.4|13295.4|9
1636653120000|2021-11-11 17:52:00|13309.3|13297.3|13309.3|13297.3|13309.6|13297.6|13309.3|13297.3|1
1636653140000|2021-11-11 17:52:20|||||||||10
1636653150000|2021-11-11 17:52:30|13309.6|13297.6|13310.1|13298.1|13310.1|13298.1|13309.6|13297.6|14
1636653160000|2021-11-11 17:52:40|||||||||2
1636653170000|2021-11-11 17:52:50|13310.2|13298.2|13310.2|13298.2|13310.2|13298.2|13310.2|13298.2|1
1636653180000|2021-11-11 17:53:00|13311.4|13299.4|13312.4|13300.4|13312.4|13300.4|13310.4|13298.4|2
1636653190000|2021-11-11 17:53:10|13311.4|13299.4|13310.4|13298.4|13311.4|13299.4|13310.4|13298.4|10
1636653200000|2021-11-11 17:53:20|13310.2|13298.2|13310.2|13298.2|13310.2|13298.2|13310.2|13298.2|1
1636653220000|2021-11-11 17:53:40|13310.4|13298.4|13310.2|13298.2|13310.4|13298.4|13310.2|13298.2|2
1636653230000|2021-11-11 17:53:50|||||||||4
1636653240000|2021-11-11 17:54:00|13308.9|13296.9|13307.7|13295.7|13308.9|13296.9|13307.7|13295.7|3
1636653250000|2021-11-11 17:54:10|13307.4|13295.4|13307.4|13295.4|13307.7|13295.7|13307.4|13295.4|1
1636653260000|2021-11-11 17:54:20|||||||||9
1636653270000|2021-11-11 17:54:30|||||||||3
1636653280000|2021-11-11 17:54:40|13307.7|13295.7|13306.4|13294.4|13307.7|13295.7|13305.5|13293.5|8
1636653290000|2021-11-11 17:54:50|13306.1|13294.1|13307.4|13295.4|13307.4|13295.4|13305.2|13293.2|3
1636653300000|2021-11-11 17:55:00|||||||||1
1636653310000|2021-11-11 17:55:10|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|1
1636653320000|2021-11-11 17:55:20|||||||||2
1636653330000|2021-11-11 17:55:30|||||||||1
1636653340000|2021-11-11 17:55:40|13306.1|13294.1|13305.2|13293.2|13306.1|13294.1|13305.2|13293.2|3
1636653350000|2021-11-11 17:55:50|||||||||3
1636653360000|2021-11-11 17:56:00|13306.4|13294.4|13307.7|13295.7|13307.7|13295.7|13306.4|13294.4|8
1636653370000|2021-11-11 17:56:10|13307.4|13295.4|13307.4|13295.4|13307.4|13295.4|13307.4|13295.4|3
1636653380000|2021-11-11 17:56:20|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|6
1636653390000|2021-11-11 17:56:30|13308|13296|13308|13296|13308|13296|13308|13296|3
1636653410000|2021-11-11 17:56:50|13307.7|13295.7|13307.7|13295.7|13308.9|13296.9|13307.7|13295.7|8
1636653420000|2021-11-11 17:57:00|||||||||1
1636653430000|2021-11-11 17:57:10|||||||||1
1636653440000|2021-11-11 17:57:20|||||||||1
1636653450000|2021-11-11 17:57:30|||||||||3
1636653460000|2021-11-11 17:57:40|13306.4|13294.4|13307.4|13295.4|13307.4|13295.4|13306.1|13294.1|3
1636653470000|2021-11-11 17:57:50|||||||||3
1636653480000|2021-11-11 17:58:00|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|6
1636653490000|2021-11-11 17:58:10|||||||||2
1636653500000|2021-11-11 17:58:20|13309.6|13297.6|13309.6|13297.6|13309.9|13297.9|13309.6|13297.6|25
1636653510000|2021-11-11 17:58:30|13308.6|13296.6|13309.6|13297.6|13309.6|13297.6|13308.6|13296.6|14
1636653520000|2021-11-11 17:58:40|13308.6|13296.6|13309.6|13297.6|13309.6|13297.6|13308.6|13296.6|13
1636653530000|2021-11-11 17:58:50|||||||||4
1636653540000|2021-11-11 17:59:00|13308.6|13296.6|13308.3|13296.3|13309.3|13297.3|13307.4|13295.4|6
1636653550000|2021-11-11 17:59:10|||||||||1
1636653560000|2021-11-11 17:59:20|13309.3|13297.3|13309.3|13297.3|13309.6|13297.6|13309.3|13297.3|2
1636653570000|2021-11-11 17:59:30|13309.6|13297.6|13309.3|13297.3|13309.6|13297.6|13309.3|13297.3|3
1636653580000|2021-11-11 17:59:40|13309.6|13297.6|13309.9|13297.9|13309.9|13297.9|13309.6|13297.6|12
1636653590000|2021-11-11 17:59:50|13310.8|13298.8|13309.9|13297.9|13310.8|13298.8|13309.9|13297.9|2
1636653600000|2021-11-11 18:00:00|13309.6|13297.6|13311.8|13299.8|13312.1|13300.1|13309.6|13297.6|16
1636653610000|2021-11-11 18:00:10|13310.9|13298.9|13312.1|13300.1|13312.1|13300.1|13310.9|13298.9|1
1636653620000|2021-11-11 18:00:20|13311.5|13299.5|13309|13297|13311.5|13299.5|13309|13297|9
1636653630000|2021-11-11 18:00:30|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|2
1636653640000|2021-11-11 18:00:40|13309.6|13297.6|13309.3|13297.3|13310.6|13298.6|13309.3|13297.3|5
1636653650000|2021-11-11 18:00:50|13312.1|13300.1|13311.8|13299.8|13312.1|13300.1|13310.6|13298.6|6
1636653660000|2021-11-11 18:01:00|||||||||3
1636653670000|2021-11-11 18:01:10|||||||||3
1636653680000|2021-11-11 18:01:20|13311.5|13299.5|13309.6|13297.6|13311.5|13299.5|13309.6|13297.6|10
1636653690000|2021-11-11 18:01:30|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|0
1636653700000|2021-11-11 18:01:40|||||||||1
1636653710000|2021-11-11 18:01:50|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|15
1636653720000|2021-11-11 18:02:00|13309.3|13297.3|13309.3|13297.3|13309.6|13297.6|13309.3|13297.3|17
1636653730000|2021-11-11 18:02:10|||||||||1
1636653740000|2021-11-11 18:02:20|13309.6|13297.6|13307.1|13295.1|13309.6|13297.6|13307.1|13295.1|25
1636653760000|2021-11-11 18:02:40|||||||||3
1636653770000|2021-11-11 18:02:50|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|4
1636653780000|2021-11-11 18:03:00|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|11
1636653790000|2021-11-11 18:03:10|||||||||3
1636653800000|2021-11-11 18:03:20|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|2
1636653810000|2021-11-11 18:03:30|||||||||1
1636653820000|2021-11-11 18:03:40|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|9
1636653830000|2021-11-11 18:03:50|||||||||2
1636653850000|2021-11-11 18:04:10|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|1
1636653860000|2021-11-11 18:04:20|13306.8|13294.8|13309.3|13297.3|13309.3|13297.3|13306.8|13294.8|34
1636653870000|2021-11-11 18:04:30|13309|13297|13306.8|13294.8|13309|13297|13306.8|13294.8|3
1636653880000|2021-11-11 18:04:40|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|7
1636653890000|2021-11-11 18:04:50|||||||||2
1636653910000|2021-11-11 18:05:10|||||||||2
1636653920000|2021-11-11 18:05:20|13309|13297|13309|13297|13309|13297|13309|13297|13
1636653930000|2021-11-11 18:05:30|13308.1|13296.1|13309|13297|13309|13297|13308.1|13296.1|1
1636653940000|2021-11-11 18:05:40|13308.7|13296.7|13307.5|13295.5|13308.7|13296.7|13307.5|13295.5|3
1636653950000|2021-11-11 18:05:50|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|0
1636653960000|2021-11-11 18:06:00|13309|13297|13309|13297|13309|13297|13309|13297|0
1636653970000|2021-11-11 18:06:10|||||||||1
1636653980000|2021-11-11 18:06:20|13308.8|13296.8|13308.8|13296.8|13309|13297|13308.8|13296.8|8
1636653990000|2021-11-11 18:06:30|13309|13297|13308.8|13296.8|13309|13297|13307.8|13295.8|2
1636654000000|2021-11-11 18:06:40|13309|13297|13309.6|13297.6|13309.6|13297.6|13309|13297|28
1636654010000|2021-11-11 18:06:50|||||||||4
1636654020000|2021-11-11 18:07:00|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|11
1636654030000|2021-11-11 18:07:10|13309.6|13297.6|13309.3|13297.3|13309.6|13297.6|13309.3|13297.3|3
1636654040000|2021-11-11 18:07:20|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|0
1636654050000|2021-11-11 18:07:30|||||||||9
1636654060000|2021-11-11 18:07:40|||||||||1
1636654070000|2021-11-11 18:07:50|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|12
1636654090000|2021-11-11 18:08:10|13312.1|13300.1|13313.4|13301.4|13313.4|13301.4|13312.1|13300.1|7
1636654100000|2021-11-11 18:08:20|||||||||1
1636654110000|2021-11-11 18:08:30|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|3
1636654120000|2021-11-11 18:08:40|13314.4|13302.4|13314.6|13302.6|13314.6|13302.6|13314.4|13302.4|0
1636654130000|2021-11-11 18:08:50|||||||||3
1636654140000|2021-11-11 18:09:00|||||||||9
1636654150000|2021-11-11 18:09:10|13314.4|13302.4|13314.6|13302.6|13314.6|13302.6|13314.4|13302.4|3
1636654160000|2021-11-11 18:09:20|13314.4|13302.4|13311.9|13299.9|13314.4|13302.4|13311.6|13299.6|7
1636654170000|2021-11-11 18:09:30|13311.6|13299.6|13311.9|13299.9|13313.1|13301.1|13311.6|13299.6|4
1636654180000|2021-11-11 18:09:40|||||||||4
1636654190000|2021-11-11 18:09:50|||||||||5
1636654200000|2021-11-11 18:10:00|13313.1|13301.1|13312.8|13300.8|13313.1|13301.1|13311.9|13299.9|6
1636654210000|2021-11-11 18:10:10|13313.8|13301.8|13314.1|13302.1|13314.1|13302.1|13312.8|13300.8|2
1636654220000|2021-11-11 18:10:20|||||||||7
1636654230000|2021-11-11 18:10:30|||||||||5
1636654240000|2021-11-11 18:10:40|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|3
1636654250000|2021-11-11 18:10:50|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|1
1636654260000|2021-11-11 18:11:00|||||||||2
1636654270000|2021-11-11 18:11:10|13317.2|13305.2|13325|13313|13326|13314|13317.2|13305.2|71
1636654280000|2021-11-11 18:11:20|13326|13314|13324.1|13312.1|13326.3|13314.3|13324.1|13312.1|12
1636654290000|2021-11-11 18:11:30|13329.1|13317.1|13331.9|13319.9|13331.9|13319.9|13329.1|13317.1|13
1636654300000|2021-11-11 18:11:40|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|1
1636654310000|2021-11-11 18:11:50|13330.6|13318.6|13330.6|13318.6|13331.9|13319.9|13329.4|13317.4|11
1636654320000|2021-11-11 18:12:00|13329.7|13317.7|13331.3|13319.3|13335|13323|13329.7|13317.7|12
1636654330000|2021-11-11 18:12:10|13331|13319|13331.3|13319.3|13331.3|13319.3|13331|13319|0
1636654340000|2021-11-11 18:12:20|13331|13319|13328.5|13316.5|13331|13319|13328.5|13316.5|10
1636654350000|2021-11-11 18:12:30|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|0
1636654360000|2021-11-11 18:12:40|13330|13318|13330|13318|13331|13319|13329.7|13317.7|3
1636654370000|2021-11-11 18:12:50|13328.5|13316.5|13330|13318|13330|13318|13328.5|13316.5|5
1636654380000|2021-11-11 18:13:00|13329.7|13317.7|13326|13314|13329.7|13317.7|13326|13314|2
1636654390000|2021-11-11 18:13:10|13327.5|13315.5|13328.5|13316.5|13328.5|13316.5|13327.5|13315.5|1
1636654400000|2021-11-11 18:13:20|13330|13318|13330|13318|13330|13318|13330|13318|3
1636654410000|2021-11-11 18:13:30|13331|13319|13328.5|13316.5|13331|13319|13328.5|13316.5|40
1636654420000|2021-11-11 18:13:40|13327.2|13315.2|13331|13319|13331|13319|13327.2|13315.2|36
1636654430000|2021-11-11 18:13:50|||||||||1
1636654440000|2021-11-11 18:14:00|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|0
1636654450000|2021-11-11 18:14:10|13331|13319|13329.7|13317.7|13331|13319|13329.7|13317.7|8
1636654460000|2021-11-11 18:14:20|13328.8|13316.8|13333.5|13321.5|13333.5|13321.5|13328.8|13316.8|3
1636654470000|2021-11-11 18:14:30|13333.2|13321.2|13329.7|13317.7|13333.2|13321.2|13329.7|13317.7|16
1636654480000|2021-11-11 18:14:40|13331|13319|13329.8|13317.8|13331|13319|13329.7|13317.7|6
1636654490000|2021-11-11 18:14:50|13331|13319|13330|13318|13332|13320|13330|13318|12
1636654500000|2021-11-11 18:15:00|13328.5|13316.5|13329.1|13317.1|13329.1|13317.1|13328.5|13316.5|5
1636654510000|2021-11-11 18:15:10|13328.8|13316.8|13329.8|13317.8|13330|13318|13328.8|13316.8|3
1636654520000|2021-11-11 18:15:20|13328.8|13316.8|13330|13318|13330|13318|13328.5|13316.5|1
1636654530000|2021-11-11 18:15:30|13328.5|13316.5|13328.8|13316.8|13328.8|13316.8|13328.5|13316.5|2
1636654540000|2021-11-11 18:15:40|13328.5|13316.5|13328.5|13316.5|13328.8|13316.8|13328.5|13316.5|0
1636654550000|2021-11-11 18:15:50|13328.2|13316.2|13326|13314|13328.2|13316.2|13326|13314|5
1636654570000|2021-11-11 18:16:10|13326.3|13314.3|13326.3|13314.3|13326.3|13314.3|13326.3|13314.3|8
1636654580000|2021-11-11 18:16:20|13326|13314|13326|13314|13326|13314|13326|13314|7
1636654590000|2021-11-11 18:16:30|13326.3|13314.3|13327.3|13315.3|13328.5|13316.5|13326.3|13314.3|2
1636654600000|2021-11-11 18:16:40|13326.3|13314.3|13326.3|13314.3|13326.3|13314.3|13326|13314|1
1636654610000|2021-11-11 18:16:50|13326|13314|13327.9|13315.9|13327.9|13315.9|13326|13314|9
1636654620000|2021-11-11 18:17:00|13327|13315|13328.5|13316.5|13328.5|13316.5|13327|13315|4
1636654630000|2021-11-11 18:17:10|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|9
1636654640000|2021-11-11 18:17:20|13327.9|13315.9|13327|13315|13327.9|13315.9|13327|13315|10
1636654650000|2021-11-11 18:17:30|13327.3|13315.3|13329.5|13317.5|13329.5|13317.5|13327.3|13315.3|6
1636654660000|2021-11-11 18:17:40|13327.6|13315.6|13327|13315|13327.6|13315.6|13326|13314|12
1636654680000|2021-11-11 18:18:00|13326|13314|13327|13315|13327.3|13315.3|13326|13314|1
1636654690000|2021-11-11 18:18:10|||||||||5
1636654700000|2021-11-11 18:18:20|||||||||2
1636654710000|2021-11-11 18:18:30|13326|13314|13325.7|13313.7|13326|13314|13325.7|13313.7|1
1636654730000|2021-11-11 18:18:50|13325.4|13313.4|13325.4|13313.4|13325.4|13313.4|13325.4|13313.4|5
1636654750000|2021-11-11 18:19:10|||||||||2
1636654760000|2021-11-11 18:19:20|13324.5|13312.5|13322.9|13310.9|13324.5|13312.5|13322.9|13310.9|1
1636654770000|2021-11-11 18:19:30|||||||||6
1636654780000|2021-11-11 18:19:40|13321|13309|13321|13309|13321|13309|13321|13309|1
1636654790000|2021-11-11 18:19:50|13320.7|13308.7|13321|13309|13321|13309|13320.4|13308.4|3
1636654800000|2021-11-11 18:20:00|13320.4|13308.4|13320.7|13308.7|13320.7|13308.7|13320.4|13308.4|2
1636654810000|2021-11-11 18:20:10|13321|13309|13320.7|13308.7|13321|13309|13319.8|13307.8|7
1636654820000|2021-11-11 18:20:20|13321|13309|13321.7|13309.7|13322.9|13310.9|13320.7|13308.7|72
1636654830000|2021-11-11 18:20:30|13324.5|13312.5|13324.2|13312.2|13325.4|13313.4|13323.2|13311.2|13
1636654840000|2021-11-11 18:20:40|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|1
1636654850000|2021-11-11 18:20:50|13326|13314|13325.7|13313.7|13327|13315|13325.7|13313.7|2
1636654860000|2021-11-11 18:21:00|13327|13315|13325.7|13313.7|13327|13315|13325.7|13313.7|3
1636654870000|2021-11-11 18:21:10|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|2
1636654880000|2021-11-11 18:21:20|13325.4|13313.4|13325.7|13313.7|13325.7|13313.7|13325.4|13313.4|1
1636654890000|2021-11-11 18:21:30|13325.4|13313.4|13322.9|13310.9|13325.4|13313.4|13322.9|13310.9|14
1636654900000|2021-11-11 18:21:40|13325.4|13313.4|13325.7|13313.7|13325.7|13313.7|13324.8|13312.8|3
1636654910000|2021-11-11 18:21:50|||||||||1
1636654920000|2021-11-11 18:22:00|13325.4|13313.4|13325.7|13313.7|13325.7|13313.7|13325.4|13313.4|2
1636654930000|2021-11-11 18:22:10|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|2
1636654940000|2021-11-11 18:22:20|13325.5|13313.5|13324.5|13312.5|13325.5|13313.5|13324.5|13312.5|0
1636654950000|2021-11-11 18:22:30|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|1
1636654960000|2021-11-11 18:22:40|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|7
1636654970000|2021-11-11 18:22:50|13323|13311|13323.2|13311.2|13323.2|13311.2|13323|13311|1
1636654980000|2021-11-11 18:23:00|||||||||4
1636655000000|2021-11-11 18:23:20|||||||||1
1636655010000|2021-11-11 18:23:30|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|12
1636655020000|2021-11-11 18:23:40|13323|13311|13322|13310|13323|13311|13322|13310|3
1636655030000|2021-11-11 18:23:50|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|13320.8|13308.8|0
1636655040000|2021-11-11 18:24:00|13320.8|13308.8|13323|13311|13323.3|13311.3|13320.8|13308.8|5
1636655050000|2021-11-11 18:24:10|||||||||2
1636655060000|2021-11-11 18:24:20|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.5|13308.5|1
1636655070000|2021-11-11 18:24:30|||||||||6
1636655080000|2021-11-11 18:24:40|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|1
1636655090000|2021-11-11 18:24:50|||||||||10
1636655100000|2021-11-11 18:25:00|13320.8|13308.8|13320.5|13308.5|13320.8|13308.8|13320.5|13308.5|0
1636655110000|2021-11-11 18:25:10|||||||||3
1636655120000|2021-11-11 18:25:20|13319.5|13307.5|13319.5|13307.5|13319.5|13307.5|13319.5|13307.5|0
1636655130000|2021-11-11 18:25:30|||||||||6
1636655140000|2021-11-11 18:25:40|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|3
1636655150000|2021-11-11 18:25:50|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|2
1636655160000|2021-11-11 18:26:00|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|1
1636655170000|2021-11-11 18:26:10|13320.8|13308.8|13321.1|13309.1|13321.6|13309.6|13320.8|13308.8|42
1636655180000|2021-11-11 18:26:20|13321.4|13309.4|13323.9|13311.9|13323.9|13311.9|13321.4|13309.4|6
1636655190000|2021-11-11 18:26:30|13323.6|13311.6|13322.3|13310.3|13323.6|13311.6|13321.4|13309.4|9
1636655200000|2021-11-11 18:26:40|13322|13310|13321.1|13309.1|13322|13310|13321.1|13309.1|0
1636655210000|2021-11-11 18:26:50|13322.3|13310.3|13322.3|13310.3|13322.3|13310.3|13322.3|13310.3|3
1636655220000|2021-11-11 18:27:00|13322|13310|13321.1|13309.1|13322.3|13310.3|13321.1|13309.1|1
1636655230000|2021-11-11 18:27:10|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|2
1636655240000|2021-11-11 18:27:20|||||||||4
1636655250000|2021-11-11 18:27:30|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|4
1636655260000|2021-11-11 18:27:40|13323|13311|13321.1|13309.1|13323|13311|13321.1|13309.1|9
1636655270000|2021-11-11 18:27:50|13320.8|13308.8|13321.7|13309.7|13321.7|13309.7|13320.8|13308.8|0
1636655280000|2021-11-11 18:28:00|13320.8|13308.8|13322|13310|13322|13310|13320.8|13308.8|2
1636655290000|2021-11-11 18:28:10|||||||||7
1636655300000|2021-11-11 18:28:20|13323|13311|13322.7|13310.7|13323|13311|13322.7|13310.7|7
1636655310000|2021-11-11 18:28:30|||||||||7
1636655320000|2021-11-11 18:28:40|||||||||5
1636655330000|2021-11-11 18:28:50|||||||||1
1636655340000|2021-11-11 18:29:00|||||||||2
1636655350000|2021-11-11 18:29:10|||||||||6
1636655360000|2021-11-11 18:29:20|13323|13311|13322.7|13310.7|13323|13311|13322.7|13310.7|4
1636655370000|2021-11-11 18:29:30|||||||||1
1636655380000|2021-11-11 18:29:40|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|8
1636655390000|2021-11-11 18:29:50|||||||||6
1636655400000|2021-11-11 18:30:00|13322.7|13310.7|13323|13311|13323|13311|13322.7|13310.7|14
1636655410000|2021-11-11 18:30:10|||||||||3
1636655420000|2021-11-11 18:30:20|||||||||2
1636655440000|2021-11-11 18:30:40|||||||||4
1636655450000|2021-11-11 18:30:50|||||||||4
1636655460000|2021-11-11 18:31:00|||||||||6
1636655470000|2021-11-11 18:31:10|||||||||4
1636655490000|2021-11-11 18:31:30|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|13319.9|13307.9|23
1636655500000|2021-11-11 18:31:40|||||||||2
1636655510000|2021-11-11 18:31:50|||||||||5
1636655520000|2021-11-11 18:32:00|||||||||6
1636655530000|2021-11-11 18:32:10|13322.7|13310.7|13323|13311|13323|13311|13322.7|13310.7|31
1636655540000|2021-11-11 18:32:20|13322.4|13310.4|13322.4|13310.4|13322.7|13310.7|13322.4|13310.4|1
1636655550000|2021-11-11 18:32:30|||||||||20
1636655570000|2021-11-11 18:32:50|||||||||4
1636655580000|2021-11-11 18:33:00|||||||||4
1636655590000|2021-11-11 18:33:10|||||||||4
1636655600000|2021-11-11 18:33:20|||||||||3
1636655610000|2021-11-11 18:33:30|||||||||6
1636655620000|2021-11-11 18:33:40|||||||||5
1636655650000|2021-11-11 18:34:10|||||||||5
1636655660000|2021-11-11 18:34:20|||||||||5
1636655670000|2021-11-11 18:34:30|13322.1|13310.1|13319.3|13307.3|13322.1|13310.1|13319.3|13307.3|17
1636655680000|2021-11-11 18:34:40|13319.9|13307.9|13320.6|13308.6|13320.6|13308.6|13319.9|13307.9|3
1636655690000|2021-11-11 18:34:50|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|36
1636655710000|2021-11-11 18:35:10|||||||||5
1636655720000|2021-11-11 18:35:20|13319.3|13307.3|13320.9|13308.9|13320.9|13308.9|13319.3|13307.3|10
1636655730000|2021-11-11 18:35:30|13319.9|13307.9|13321.8|13309.8|13321.8|13309.8|13319.9|13307.9|3
1636655740000|2021-11-11 18:35:40|13320.9|13308.9|13324.3|13312.3|13324.3|13312.3|13320.9|13308.9|2
1636655750000|2021-11-11 18:35:50|||||||||1
1636655770000|2021-11-11 18:36:10|13323.4|13311.4|13323.4|13311.4|13323.4|13311.4|13322.1|13310.1|6
1636655780000|2021-11-11 18:36:20|13323.1|13311.1|13322.4|13310.4|13323.1|13311.1|13322.1|13310.1|0
1636655790000|2021-11-11 18:36:30|13322.1|13310.1|13322.1|13310.1|13322.1|13310.1|13322.1|13310.1|4
1636655800000|2021-11-11 18:36:40|||||||||11
1636655810000|2021-11-11 18:36:50|13322.4|13310.4|13322.1|13310.1|13323.4|13311.4|13322.1|13310.1|2
1636655820000|2021-11-11 18:37:00|13321.8|13309.8|13319.3|13307.3|13321.8|13309.8|13319.3|13307.3|11
1636655830000|2021-11-11 18:37:10|||||||||4
1636655840000|2021-11-11 18:37:20|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|13317.1|13305.1|5
1636655850000|2021-11-11 18:37:30|13318.4|13306.4|13319.4|13307.4|13319.4|13307.4|13318.1|13306.1|4
1636655860000|2021-11-11 18:37:40|13317.4|13305.4|13316.9|13304.9|13317.4|13305.4|13316.9|13304.9|5
1636655870000|2021-11-11 18:37:50|||||||||14
1636655880000|2021-11-11 18:38:00|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|3
1636655890000|2021-11-11 18:38:10|13314.4|13302.4|13314.4|13302.4|13315.6|13303.6|13314.4|13302.4|2
1636655900000|2021-11-11 18:38:20|||||||||3
1636655910000|2021-11-11 18:38:30|13317.8|13305.8|13316.9|13304.9|13317.8|13305.8|13316.9|13304.9|7
1636655920000|2021-11-11 18:38:40|||||||||1
1636655930000|2021-11-11 18:38:50|13317.8|13305.8|13317.5|13305.5|13318.8|13306.8|13316.6|13304.6|8
1636655940000|2021-11-11 18:39:00|13316.6|13304.6|13316.3|13304.3|13316.6|13304.6|13316.3|13304.3|13
1636655950000|2021-11-11 18:39:10|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|6
1636655960000|2021-11-11 18:39:20|13313.8|13301.8|13314.1|13302.1|13314.4|13302.4|13313.8|13301.8|1
1636655970000|2021-11-11 18:39:30|13314.4|13302.4|13316.3|13304.3|13316.3|13304.3|13314.4|13302.4|7
1636655990000|2021-11-11 18:39:50|||||||||2
1636656000000|2021-11-11 18:40:00|13318.8|13306.8|13316.3|13304.3|13318.8|13306.8|13316.3|13304.3|19
1636656010000|2021-11-11 18:40:10|||||||||7
1636656020000|2021-11-11 18:40:20|13318.2|13306.2|13317.2|13305.2|13318.2|13306.2|13317.2|13305.2|7
1636656030000|2021-11-11 18:40:30|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13314.7|13302.7|49
1636656040000|2021-11-11 18:40:40|13316.3|13304.3|13317.2|13305.2|13317.2|13305.2|13316.3|13304.3|0
1636656050000|2021-11-11 18:40:50|13316|13304|13316|13304|13316.9|13304.9|13316|13304|4
1636656060000|2021-11-11 18:41:00|13316.3|13304.3|13314.4|13302.4|13316.3|13304.3|13313.5|13301.5|6
1636656070000|2021-11-11 18:41:10|13313.5|13301.5|13313.2|13301.2|13314.4|13302.4|13313.2|13301.2|1
1636656080000|2021-11-11 18:41:20|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.5|13301.5|2
1636656090000|2021-11-11 18:41:30|13313.5|13301.5|13313.5|13301.5|13313.5|13301.5|13313.5|13301.5|7
1636656100000|2021-11-11 18:41:40|13312.2|13300.2|13313.2|13301.2|13313.2|13301.2|13311|13299|13
1636656110000|2021-11-11 18:41:50|13312.2|13300.2|13312.8|13300.8|13312.8|13300.8|13311.3|13299.3|34
1636656120000|2021-11-11 18:42:00|13311.9|13299.9|13309.7|13297.7|13311.9|13299.9|13309.7|13297.7|12
1636656130000|2021-11-11 18:42:10|13312.5|13300.5|13313.5|13301.5|13313.8|13301.8|13312.5|13300.5|13
1636656140000|2021-11-11 18:42:20|13312.5|13300.5|13315.7|13303.7|13315.7|13303.7|13312.5|13300.5|20
1636656150000|2021-11-11 18:42:30|13314.7|13302.7|13314.5|13302.5|13314.7|13302.7|13313.5|13301.5|0
1636656160000|2021-11-11 18:42:40|13315.4|13303.4|13313.2|13301.2|13315.7|13303.7|13313.2|13301.2|5
1636656170000|2021-11-11 18:42:50|||||||||1
1636656180000|2021-11-11 18:43:00|||||||||1
1636656190000|2021-11-11 18:43:10|||||||||2
1636656200000|2021-11-11 18:43:20|13311.3|13299.3|13313.8|13301.8|13313.8|13301.8|13311.3|13299.3|17
1636656210000|2021-11-11 18:43:30|13312.2|13300.2|13312.8|13300.8|13312.8|13300.8|13311.3|13299.3|11
1636656220000|2021-11-11 18:43:40|13311.6|13299.6|13311.3|13299.3|13311.6|13299.6|13311.3|13299.3|6
1636656230000|2021-11-11 18:43:50|||||||||3
1636656240000|2021-11-11 18:44:00|||||||||3
1636656250000|2021-11-11 18:44:10|13311|13299|13311|13299|13311|13299|13310.7|13298.7|4
1636656260000|2021-11-11 18:44:20|13310.7|13298.7|13313.2|13301.2|13313.2|13301.2|13310.7|13298.7|6
1636656270000|2021-11-11 18:44:30|13311|13299|13312|13300|13313.2|13301.2|13311|13299|13
1636656280000|2021-11-11 18:44:40|13312.3|13300.3|13312.6|13300.6|13312.9|13300.9|13312|13300|44
1636656290000|2021-11-11 18:44:50|||||||||3
1636656300000|2021-11-11 18:45:00|13312.9|13300.9|13312.6|13300.6|13312.9|13300.9|13312.6|13300.6|16
1636656310000|2021-11-11 18:45:10|13311.7|13299.7|13311.7|13299.7|13311.7|13299.7|13311.7|13299.7|10
1636656320000|2021-11-11 18:45:20|||||||||4
1636656330000|2021-11-11 18:45:30|13310.7|13298.7|13310.7|13298.7|13310.7|13298.7|13310.1|13298.1|22
1636656340000|2021-11-11 18:45:40|13310.4|13298.4|13310.4|13298.4|13310.4|13298.4|13310.4|13298.4|0
1636656350000|2021-11-11 18:45:50|13310.7|13298.7|13310.4|13298.4|13310.7|13298.7|13310.4|13298.4|4
1636656360000|2021-11-11 18:46:00|13310.7|13298.7|13311.7|13299.7|13313.2|13301.2|13310.7|13298.7|17
1636656370000|2021-11-11 18:46:10|13312.6|13300.6|13313.2|13301.2|13313.2|13301.2|13312.6|13300.6|12
1636656380000|2021-11-11 18:46:20|13310.7|13298.7|13310.7|13298.7|13310.7|13298.7|13310.7|13298.7|11
1636656390000|2021-11-11 18:46:30|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|46
1636656400000|2021-11-11 18:46:40|||||||||9
1636656410000|2021-11-11 18:46:50|||||||||5
1636656420000|2021-11-11 18:47:00|||||||||15
1636656430000|2021-11-11 18:47:10|13312.9|13300.9|13312.9|13300.9|13312.9|13300.9|13312.9|13300.9|8
1636656440000|2021-11-11 18:47:20|13312.6|13300.6|13311.3|13299.3|13312.6|13300.6|13311.3|13299.3|11
1636656450000|2021-11-11 18:47:30|||||||||26
1636656460000|2021-11-11 18:47:40|||||||||5
1636656470000|2021-11-11 18:47:50|13311|13299|13311|13299|13311.3|13299.3|13311|13299|5
1636656480000|2021-11-11 18:48:00|||||||||16
1636656490000|2021-11-11 18:48:10|13310.7|13298.7|13311|13299|13311|13299|13310.7|13298.7|2
1636656500000|2021-11-11 18:48:20|13312.3|13300.3|13311.3|13299.3|13312.3|13300.3|13311|13299|17
1636656510000|2021-11-11 18:48:30|||||||||3
1636656520000|2021-11-11 18:48:40|13312.3|13300.3|13311.3|13299.3|13312.3|13300.3|13311.3|13299.3|13
1636656530000|2021-11-11 18:48:50|13311.6|13299.6|13311.9|13299.9|13311.9|13299.9|13311.6|13299.6|23
1636656540000|2021-11-11 18:49:00|||||||||2
1636656550000|2021-11-11 18:49:10|13312.5|13300.5|13312.5|13300.5|13312.5|13300.5|13312.5|13300.5|39
1636656560000|2021-11-11 18:49:20|13314.4|13302.4|13314.4|13302.4|13314.7|13302.7|13314.4|13302.4|47
1636656570000|2021-11-11 18:49:30|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|23
1636656580000|2021-11-11 18:49:40|13316.6|13304.6|13315.4|13303.4|13316.6|13304.6|13314.4|13302.4|20
1636656590000|2021-11-11 18:49:50|13314.4|13302.4|13314.1|13302.1|13314.4|13302.4|13314.1|13302.1|12
1636656600000|2021-11-11 18:50:00|13314.4|13302.4|13313.8|13301.8|13314.4|13302.4|13313.8|13301.8|9
1636656610000|2021-11-11 18:50:10|||||||||6
1636656620000|2021-11-11 18:50:20|||||||||11
1636656630000|2021-11-11 18:50:30|||||||||11
1636656640000|2021-11-11 18:50:40|13313.5|13301.5|13311.3|13299.3|13313.8|13301.8|13311|13299|10
1636656650000|2021-11-11 18:50:50|13310.7|13298.7|13307.6|13295.6|13310.7|13298.7|13307.6|13295.6|43
1636656660000|2021-11-11 18:51:00|13307.3|13295.3|13306|13294|13307.3|13295.3|13306|13294|40
1636656670000|2021-11-11 18:51:10|13303.8|13291.8|13303.2|13291.2|13303.8|13291.8|13303.2|13291.2|34
1636656680000|2021-11-11 18:51:20|||||||||7
1636656690000|2021-11-11 18:51:30|13301.3|13289.3|13300.7|13288.7|13301.3|13289.3|13300.7|13288.7|16
1636656700000|2021-11-11 18:51:40|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|23
1636656710000|2021-11-11 18:51:50|13296.3|13284.3|13298.8|13286.8|13298.8|13286.8|13296.3|13284.3|18
1636656720000|2021-11-11 18:52:00|13298.5|13286.5|13296|13284|13298.5|13286.5|13295.7|13283.7|8
1636656730000|2021-11-11 18:52:10|13295.7|13283.7|13295.7|13283.7|13295.7|13283.7|13295.7|13283.7|33
1636656740000|2021-11-11 18:52:20|13295.5|13283.5|13296.7|13284.7|13297.7|13285.7|13295.5|13283.5|22
1636656750000|2021-11-11 18:52:30|13297.7|13285.7|13296.7|13284.7|13297.7|13285.7|13295.5|13283.5|5
1636656760000|2021-11-11 18:52:40|13295.5|13283.5|13295.2|13283.2|13296.4|13284.4|13295.2|13283.2|6
1636656770000|2021-11-11 18:52:50|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|3
1636656780000|2021-11-11 18:53:00|13296.7|13284.7|13298|13286|13298.9|13286.9|13296.7|13284.7|6
1636656790000|2021-11-11 18:53:10|13298.3|13286.3|13298|13286|13298.3|13286.3|13298|13286|7
1636656800000|2021-11-11 18:53:20|13297.7|13285.7|13295.2|13283.2|13297.7|13285.7|13295.2|13283.2|19
1636656810000|2021-11-11 18:53:30|13296.1|13284.1|13295.2|13283.2|13297.1|13285.1|13295.2|13283.2|8
1636656820000|2021-11-11 18:53:40|||||||||6
1636656830000|2021-11-11 18:53:50|||||||||17
1636656840000|2021-11-11 18:54:00|13294.9|13282.9|13296.1|13284.1|13297.1|13285.1|13294.9|13282.9|16
1636656850000|2021-11-11 18:54:10|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|8
1636656860000|2021-11-11 18:54:20|13295.2|13283.2|13297.7|13285.7|13298.6|13286.6|13295.2|13283.2|12
1636656870000|2021-11-11 18:54:30|13297.4|13285.4|13297.7|13285.7|13299.6|13287.6|13297.4|13285.4|7
1636656880000|2021-11-11 18:54:40|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|13297.7|13285.7|8
1636656890000|2021-11-11 18:54:50|||||||||41
1636656900000|2021-11-11 18:55:00|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13301.5|13289.5|20
1636656910000|2021-11-11 18:55:10|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|12
1636656920000|2021-11-11 18:55:20|13299.6|13287.6|13301.5|13289.5|13301.5|13289.5|13299.6|13287.6|24
1636656930000|2021-11-11 18:55:30|13300.5|13288.5|13299.6|13287.6|13302.1|13290.1|13299.6|13287.6|15
1636656940000|2021-11-11 18:55:40|13300.5|13288.5|13299.6|13287.6|13300.5|13288.5|13299.6|13287.6|19
1636656950000|2021-11-11 18:55:50|13300.5|13288.5|13299.6|13287.6|13300.5|13288.5|13299.6|13287.6|13
1636656960000|2021-11-11 18:56:00|13302.1|13290.1|13301.8|13289.8|13302.1|13290.1|13301.8|13289.8|25
1636656970000|2021-11-11 18:56:10|13302.1|13290.1|13304.6|13292.6|13304.6|13292.6|13302.1|13290.1|29
1636656980000|2021-11-11 18:56:20|||||||||18
1636656990000|2021-11-11 18:56:30|13305.5|13293.5|13303.6|13291.6|13305.5|13293.5|13303.6|13291.6|24
1636657000000|2021-11-11 18:56:40|13303.9|13291.9|13301.4|13289.4|13303.9|13291.9|13299.4|13287.4|55
1636657010000|2021-11-11 18:56:50|13301.7|13289.7|13301.7|13289.7|13301.9|13289.9|13301.7|13289.7|16
1636657020000|2021-11-11 18:57:00|13301.9|13289.9|13302.9|13290.9|13303.9|13291.9|13301.7|13289.7|26
1636657030000|2021-11-11 18:57:10|13301.9|13289.9|13301.9|13289.9|13302.2|13290.2|13301.9|13289.9|36
1636657040000|2021-11-11 18:57:20|13302.5|13290.5|13302.5|13290.5|13303.2|13291.2|13301.9|13289.9|29
1636657050000|2021-11-11 18:57:30|13302.8|13290.8|13302.8|13290.8|13305.3|13293.3|13302.8|13290.8|39
1636657060000|2021-11-11 18:57:40|13302.5|13290.5|13300.3|13288.3|13303.8|13291.8|13300.3|13288.3|28
1636657070000|2021-11-11 18:57:50|13301.6|13289.6|13300.3|13288.3|13301.6|13289.6|13300|13288|24
1636657080000|2021-11-11 18:58:00|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|16
1636657090000|2021-11-11 18:58:10|||||||||18
1636657100000|2021-11-11 18:58:20|||||||||14
1636657110000|2021-11-11 18:58:30|13299.4|13287.4|13299.7|13287.7|13299.7|13287.7|13298.7|13286.7|25
1636657120000|2021-11-11 18:58:40|13298.1|13286.1|13293.7|13281.7|13298.7|13286.7|13293.7|13281.7|96
1636657130000|2021-11-11 18:58:50|13292.8|13280.8|13291.8|13279.8|13292.8|13280.8|13291.8|13279.8|14
1636657140000|2021-11-11 18:59:00|13291.5|13279.5|13292.2|13280.2|13292.8|13280.8|13289.3|13277.3|90
1636657150000|2021-11-11 18:59:10|13293.4|13281.4|13294.7|13282.7|13298.1|13286.1|13293.1|13281.1|113
1636657160000|2021-11-11 18:59:20|13293.7|13281.7|13297.5|13285.5|13300.3|13288.3|13293.1|13281.1|208
1636657170000|2021-11-11 18:59:30|13294.1|13282.1|13301.2|13289.2|13301.2|13289.2|13294.1|13282.1|303
1636657180000|2021-11-11 18:59:40|13302.2|13290.2|13299.6|13287.6|13306.2|13294.2|13297.4|13285.4|323
1636657190000|2021-11-11 18:59:50|13297.4|13285.4|13301.8|13289.8|13301.8|13289.8|13296.8|13284.8|221
1636657200000|2021-11-11 19:00:00|13305.3|13293.3|13310.6|13298.6|13313.4|13301.4|13305.3|13293.3|116
1636657210000|2021-11-11 19:00:10|13311.9|13299.9|13313.7|13301.7|13313.7|13301.7|13308.7|13296.7|114
1636657220000|2021-11-11 19:00:20|13314.7|13302.7|13312.2|13300.2|13314.7|13302.7|13311.2|13299.2|21
1636657230000|2021-11-11 19:00:30|13312.5|13300.5|13313.1|13301.1|13315.6|13303.6|13312.5|13300.5|75
1636657240000|2021-11-11 19:00:40|||||||||10
1636657250000|2021-11-11 19:00:50|||||||||2
1636657260000|2021-11-11 19:01:00|||||||||12
1636657270000|2021-11-11 19:01:10|13312.2|13300.2|13312.2|13300.2|13312.2|13300.2|13312.2|13300.2|16
1636657280000|2021-11-11 19:01:20|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|19
1636657290000|2021-11-11 19:01:30|||||||||4
1636657300000|2021-11-11 19:01:40|||||||||9
1636657310000|2021-11-11 19:01:50|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|6
1636657320000|2021-11-11 19:02:00|13306.2|13294.2|13306.2|13294.2|13306.8|13294.8|13306.2|13294.2|7
1636657330000|2021-11-11 19:02:10|13306.5|13294.5|13306.2|13294.2|13306.5|13294.5|13306.2|13294.2|3
1636657340000|2021-11-11 19:02:20|||||||||5
1636657350000|2021-11-11 19:02:30|||||||||11
1636657360000|2021-11-11 19:02:40|||||||||3
1636657370000|2021-11-11 19:02:50|13305|13293|13302.5|13290.5|13305|13293|13302.5|13290.5|11
1636657380000|2021-11-11 19:03:00|13302.2|13290.2|13298.7|13286.7|13302.5|13290.5|13298.7|13286.7|16
1636657390000|2021-11-11 19:03:10|13299|13287|13298.7|13286.7|13299|13287|13298.7|13286.7|2
1636657400000|2021-11-11 19:03:20|13298.1|13286.1|13298.1|13286.1|13298.1|13286.1|13297.1|13285.1|11
1636657420000|2021-11-11 19:03:40|13297.8|13285.8|13297.2|13285.2|13298.5|13286.5|13297.2|13285.2|11
1636657430000|2021-11-11 19:03:50|13296.3|13284.3|13297.2|13285.2|13297.2|13285.2|13296.3|13284.3|0
1636657440000|2021-11-11 19:04:00|13298.2|13286.2|13298.5|13286.5|13298.7|13286.7|13297.5|13285.5|10
1636657450000|2021-11-11 19:04:10|13298.7|13286.7|13299|13287|13299|13287|13298.7|13286.7|17
1636657460000|2021-11-11 19:04:20|13298.7|13286.7|13298.7|13286.7|13299.7|13287.7|13298.7|13286.7|16
1636657470000|2021-11-11 19:04:30|13300.7|13288.7|13296.2|13284.2|13300.7|13288.7|13296.2|13284.2|42
1636657480000|2021-11-11 19:04:40|13296|13284|13296.2|13284.2|13298.2|13286.2|13296|13284|16
1636657490000|2021-11-11 19:04:50|13297.5|13285.5|13298.5|13286.5|13298.8|13286.8|13297.5|13285.5|23
1636727400000|2021-11-12 14:30:00|13305.2|13293.2|13274.6|13262.6|13306.1|13293.2|13274.6|13262.6|142
1636727410000|2021-11-12 14:30:10|13277.1|13265.1|13275.8|13263.8|13281.2|13269.2|13275.2|13263.2|68
1636727420000|2021-11-12 14:30:20|13276.2|13264.2|13274|13262|13276.8|13264.8|13274|13262|49
1636727430000|2021-11-12 14:30:30|13276.2|13264.2|13270.2|13258.2|13276.5|13264.5|13270.2|13258.2|202
1636727440000|2021-11-12 14:30:40|13269.6|13257.6|13267.1|13255.1|13269.6|13257.6|13267.1|13255.1|17
1636727450000|2021-11-12 14:30:50|13266.5|13254.5|13275.8|13263.8|13275.8|13263.8|13264.6|13252.6|81
1636727460000|2021-11-12 14:31:00|13274.6|13262.6|13272.7|13260.7|13276.2|13264.2|13272.7|13260.7|83
1636727470000|2021-11-12 14:31:10|13272.4|13260.4|13272.7|13260.7|13272.7|13260.7|13269.3|13257.3|10
1636727480000|2021-11-12 14:31:20|13271.8|13259.8|13272.7|13260.7|13273|13261|13271.5|13259.5|36
1636727490000|2021-11-12 14:31:30|13273|13261|13275.9|13263.9|13275.9|13263.9|13273|13261|64
1636727500000|2021-11-12 14:31:40|13273.4|13261.4|13274.6|13262.6|13274.6|13262.6|13273.4|13261.4|13
1636727510000|2021-11-12 14:31:50|13275.9|13263.9|13272.1|13260.1|13275.9|13263.9|13272.1|13260.1|3
1636727520000|2021-11-12 14:32:00|13270.2|13258.2|13262.7|13250.7|13270.2|13258.2|13262.7|13250.7|7
1636727530000|2021-11-12 14:32:10|13259.3|13247.3|13265.9|13253.9|13265.9|13253.9|13259.3|13247.3|154
1636727540000|2021-11-12 14:32:20|13266.8|13254.8|13269.6|13257.6|13273.7|13261.7|13266.8|13254.8|40
1636727550000|2021-11-12 14:32:30|13268.7|13256.7|13267.7|13255.7|13268.7|13256.7|13267.1|13255.1|7
1636727560000|2021-11-12 14:32:40|13267.1|13255.1|13268.4|13256.4|13268.7|13256.7|13267.1|13255.1|5
1636727570000|2021-11-12 14:32:50|13270.2|13258.2|13278.4|13266.4|13279.6|13267.6|13269.9|13257.9|72
1636727580000|2021-11-12 14:33:00|13279.6|13267.6|13282.4|13270.4|13282.4|13270.4|13279.6|13267.6|7
1636727590000|2021-11-12 14:33:10|13282.1|13270.1|13284.3|13272.3|13284.3|13272.3|13280.3|13268.3|12
1636727600000|2021-11-12 14:33:20|13287.8|13275.8|13283.4|13271.4|13287.8|13275.8|13281.5|13269.5|113
1636727610000|2021-11-12 14:33:30|13280.3|13268.3|13273.7|13261.7|13280.9|13268.9|13273.7|13261.7|24
1636727620000|2021-11-12 14:33:40|13275.3|13263.3|13280.3|13268.3|13280.3|13268.3|13273.7|13261.7|87
1636727630000|2021-11-12 14:33:50|13280|13268|13280.6|13268.6|13281.5|13269.5|13280|13268|3
1636727640000|2021-11-12 14:34:00|13280.3|13268.3|13277.5|13265.5|13280.3|13268.3|13277.5|13265.5|3
1636727650000|2021-11-12 14:34:10|13277.1|13265.1|13282.1|13270.1|13282.1|13270.1|13277.1|13265.1|36
1636727660000|2021-11-12 14:34:20|13281.8|13269.8|13285.3|13273.3|13285.3|13273.3|13281.8|13269.8|70
1636727670000|2021-11-12 14:34:30|13288.1|13276.1|13291.8|13279.8|13292.8|13280.8|13288.1|13276.1|78
1636727680000|2021-11-12 14:34:40|13291.5|13279.5|13291.8|13279.8|13291.8|13279.8|13289.3|13277.3|6
1636727690000|2021-11-12 14:34:50|13291.5|13279.5|13289.3|13277.3|13293.1|13281.1|13289.3|13277.3|23
1636727700000|2021-11-12 14:35:00|13291.8|13279.8|13294|13282|13296.8|13284.8|13290.6|13278.6|11
1636727710000|2021-11-12 14:35:10|13294.3|13282.3|13292.8|13280.8|13295|13283|13291.5|13279.5|61
1636727720000|2021-11-12 14:35:20|13293.7|13281.7|13292.5|13280.5|13293.7|13281.7|13291.8|13279.8|3
1636727730000|2021-11-12 14:35:30|13292.1|13280.1|13292.1|13280.1|13292.5|13280.5|13292.1|13280.1|0
1636727740000|2021-11-12 14:35:40|13294|13282|13294|13282|13294|13282|13293.1|13281.1|58
1636727750000|2021-11-12 14:35:50|13293.1|13281.1|13287.5|13275.5|13293.1|13281.1|13287.5|13275.5|22
1636727760000|2021-11-12 14:36:00|13286.5|13274.5|13288.1|13276.1|13290|13278|13286.5|13274.5|38
1636727770000|2021-11-12 14:36:10|13289|13277|13287.8|13275.8|13290.6|13278.6|13286.8|13274.8|9
1636727780000|2021-11-12 14:36:20|13286.8|13274.8|13287.1|13275.1|13288.1|13276.1|13286.8|13274.8|31
1636727790000|2021-11-12 14:36:30|13288.4|13276.4|13289.6|13277.6|13289.6|13277.6|13288.4|13276.4|7
1636727800000|2021-11-12 14:36:40|13290.6|13278.6|13290.6|13278.6|13292.5|13280.5|13290.6|13278.6|55
1636727810000|2021-11-12 14:36:50|13294|13282|13290.9|13278.9|13294|13282|13290.9|13278.9|21
1636727820000|2021-11-12 14:37:00|13289|13277|13288.4|13276.4|13289|13277|13288.4|13276.4|3
1636727830000|2021-11-12 14:37:10|13290|13278|13289|13277|13290.9|13278.9|13289|13277|19
1636727840000|2021-11-12 14:37:20|13288.7|13276.7|13288.4|13276.4|13288.7|13276.7|13287.5|13275.5|33
1636727850000|2021-11-12 14:37:30|13288.7|13276.7|13291.2|13279.2|13291.5|13279.5|13287.5|13275.5|18
1636727860000|2021-11-12 14:37:40|13288.4|13276.4|13288.1|13276.1|13289.3|13277.3|13288.1|13276.1|4
1636727870000|2021-11-12 14:37:50|13288.4|13276.4|13292.1|13280.1|13292.5|13280.5|13288.4|13276.4|12
1636727880000|2021-11-12 14:38:00|13290.9|13278.9|13291.2|13279.2|13292.1|13280.1|13289|13277|13
1636727890000|2021-11-12 14:38:10|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|3
1636727900000|2021-11-12 14:38:20|13287.2|13275.2|13291.2|13279.2|13291.2|13279.2|13287.2|13275.2|6
1636727910000|2021-11-12 14:38:30|13290.9|13278.9|13290.9|13278.9|13290.9|13278.9|13289|13277|20
1636727920000|2021-11-12 14:38:40|13290.6|13278.6|13286.5|13274.5|13290.6|13278.6|13286.5|13274.5|9
1636727930000|2021-11-12 14:38:50|13287.5|13275.5|13287.8|13275.8|13289|13277|13286.5|13274.5|4
1636727940000|2021-11-12 14:39:00|13288.1|13276.1|13288.1|13276.1|13288.1|13276.1|13288.1|13276.1|4
1636727950000|2021-11-12 14:39:10|13289|13277|13291.2|13279.2|13291.5|13279.5|13289|13277|11
1636727960000|2021-11-12 14:39:20|13290.9|13278.9|13287.2|13275.2|13290.9|13278.9|13287.2|13275.2|41
1636727970000|2021-11-12 14:39:30|13286.9|13274.9|13288.4|13276.4|13288.4|13276.4|13286.9|13274.9|4
1636727980000|2021-11-12 14:39:40|13288.1|13276.1|13285|13273|13289|13277|13284.7|13272.7|19
1636727990000|2021-11-12 14:39:50|13284.7|13272.7|13289|13277|13289|13277|13284.7|13272.7|5
1636728000000|2021-11-12 14:40:00|13288.7|13276.7|13290.3|13278.3|13290.3|13278.3|13284.7|13272.7|11
1636728010000|2021-11-12 14:40:10|13289|13277|13290.9|13278.9|13291.2|13279.2|13289|13277|6
1636728020000|2021-11-12 14:40:20|13287.5|13275.5|13290.3|13278.3|13290.3|13278.3|13287.5|13275.5|6
1636728030000|2021-11-12 14:40:30|13288.7|13276.7|13288.7|13276.7|13289|13277|13288.7|13276.7|9
1636728040000|2021-11-12 14:40:40|13289.7|13277.7|13290.9|13278.9|13290.9|13278.9|13289.7|13277.7|5
1636728050000|2021-11-12 14:40:50|13291.2|13279.2|13288.7|13276.7|13291.2|13279.2|13288.7|13276.7|1
1636728060000|2021-11-12 14:41:00|13287.8|13275.8|13293.7|13281.7|13294.7|13282.7|13287.8|13275.8|21
1636728070000|2021-11-12 14:41:10|13293.4|13281.4|13293.1|13281.1|13294.4|13282.4|13293.1|13281.1|33
1636728080000|2021-11-12 14:41:20|13294.1|13282.1|13299.1|13287.1|13299.4|13287.4|13294.1|13282.1|7
1636728090000|2021-11-12 14:41:30|||||||||6
1636728100000|2021-11-12 14:41:40|13300.3|13288.3|13297.8|13285.8|13300.3|13288.3|13295.9|13283.9|20
1636728110000|2021-11-12 14:41:50|13298.4|13286.4|13295.6|13283.6|13298.4|13286.4|13294.7|13282.7|37
1636728120000|2021-11-12 14:42:00|13296.6|13284.6|13298.1|13286.1|13298.1|13286.1|13296.6|13284.6|6
1636728130000|2021-11-12 14:42:10|13298.4|13286.4|13300.9|13288.9|13301.9|13289.9|13298.4|13286.4|56
1636728140000|2021-11-12 14:42:20|13300.6|13288.6|13300.9|13288.9|13300.9|13288.9|13300.6|13288.6|10
1636728150000|2021-11-12 14:42:30|13300.3|13288.3|13298.4|13286.4|13300.3|13288.3|13298.4|13286.4|7
1636728160000|2021-11-12 14:42:40|13302.8|13290.8|13301.9|13289.9|13302.8|13290.8|13300.9|13288.9|17
1636728170000|2021-11-12 14:42:50|13305.3|13293.3|13306.9|13294.9|13306.9|13294.9|13305.3|13293.3|49
1636728180000|2021-11-12 14:43:00|13307.8|13295.8|13313.4|13301.4|13313.4|13301.4|13307.8|13295.8|93
1636728190000|2021-11-12 14:43:10|13312.8|13300.8|13310.9|13298.9|13312.8|13300.8|13310.9|13298.9|20
1636728200000|2021-11-12 14:43:20|13312.2|13300.2|13309.1|13297.1|13312.8|13300.8|13309.1|13297.1|14
1636728210000|2021-11-12 14:43:30|13308.7|13296.7|13308.7|13296.7|13309.1|13297.1|13306.9|13294.9|23
1636728220000|2021-11-12 14:43:40|13309.1|13297.1|13311.2|13299.2|13311.2|13299.2|13309.1|13297.1|19
1636728230000|2021-11-12 14:43:50|13311.6|13299.6|13310.9|13298.9|13311.6|13299.6|13310.9|13298.9|76
1636728240000|2021-11-12 14:44:00|13310|13298|13310.9|13298.9|13310.9|13298.9|13310|13298|47
1636728250000|2021-11-12 14:44:10|13309.7|13297.7|13304.7|13292.7|13309.7|13297.7|13304.7|13292.7|29
1636728260000|2021-11-12 14:44:20|13302.5|13290.5|13305.3|13293.3|13307.2|13295.2|13301.2|13289.2|7
1636728270000|2021-11-12 14:44:30|13305|13293|13307.2|13295.2|13308.4|13296.4|13304.7|13292.7|13
1636728280000|2021-11-12 14:44:40|13307.8|13295.8|13309.1|13297.1|13312.5|13300.5|13307.8|13295.8|26
1636728290000|2021-11-12 14:44:50|13310.9|13298.9|13312.2|13300.2|13314.7|13302.7|13310.3|13298.3|16
1636728300000|2021-11-12 14:45:00|13311.3|13299.3|13310|13298|13311.3|13299.3|13309.7|13297.7|12
1636728310000|2021-11-12 14:45:10|13310.3|13298.3|13310.3|13298.3|13311.6|13299.6|13308.1|13296.1|37
1636728320000|2021-11-12 14:45:20|13310.6|13298.6|13310.6|13298.6|13310.6|13298.6|13310.3|13298.3|9
1636728330000|2021-11-12 14:45:30|13312.8|13300.8|13316.9|13304.9|13317.2|13305.2|13312.8|13300.8|16
1636728340000|2021-11-12 14:45:40|13317.8|13305.8|13320|13308|13320|13308|13317.5|13305.5|11
1636728350000|2021-11-12 14:45:50|13318.4|13306.4|13310.9|13298.9|13318.4|13306.4|13310.9|13298.9|3
1636728360000|2021-11-12 14:46:00|13310|13298|13308.7|13296.7|13313.4|13301.4|13308.7|13296.7|8
1636728370000|2021-11-12 14:46:10|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|5
1636728380000|2021-11-12 14:46:20|13310.9|13298.9|13310.6|13298.6|13311.6|13299.6|13310.6|13298.6|40
1636728390000|2021-11-12 14:46:30|13310.3|13298.3|13310.3|13298.3|13311.2|13299.2|13309.1|13297.1|5
1636728400000|2021-11-12 14:46:40|||||||||2
1636728410000|2021-11-12 14:46:50|||||||||5
1636728420000|2021-11-12 14:47:00|13307.5|13295.5|13305.6|13293.6|13307.5|13295.5|13304.4|13292.4|9
1636728430000|2021-11-12 14:47:10|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|3
1636728440000|2021-11-12 14:47:20|13305.6|13293.6|13310.3|13298.3|13310.3|13298.3|13305.6|13293.6|7
1636728450000|2021-11-12 14:47:30|13313.4|13301.4|13313.4|13301.4|13313.4|13301.4|13313.4|13301.4|9
1636728460000|2021-11-12 14:47:40|13313.1|13301.1|13312.2|13300.2|13313.4|13301.4|13310.6|13298.6|11
1636728470000|2021-11-12 14:47:50|13311.9|13299.9|13311.9|13299.9|13311.9|13299.9|13311.9|13299.9|2
1636728480000|2021-11-12 14:48:00|13313.1|13301.1|13305.3|13293.3|13313.1|13301.1|13304.4|13292.4|12
1636728490000|2021-11-12 14:48:10|13306.3|13294.3|13304.4|13292.4|13307.8|13295.8|13304.4|13292.4|6
1636728500000|2021-11-12 14:48:20|13306.3|13294.3|13306.3|13294.3|13306.9|13294.9|13305.3|13293.3|63
1636728510000|2021-11-12 14:48:30|13305.3|13293.3|13305.3|13293.3|13305.3|13293.3|13305.3|13293.3|12
1636728520000|2021-11-12 14:48:40|13306.6|13294.6|13306.9|13294.9|13307.8|13295.8|13306.6|13294.6|37
1636728530000|2021-11-12 14:48:50|13304.4|13292.4|13296.9|13284.9|13304.4|13292.4|13295.3|13283.3|29
1636728540000|2021-11-12 14:49:00|13295.6|13283.6|13295.9|13283.9|13297.8|13285.8|13295.3|13283.3|42
1636728550000|2021-11-12 14:49:10|13294.1|13282.1|13289.7|13277.7|13294.1|13282.1|13289.7|13277.7|54
1636728560000|2021-11-12 14:49:20|13290.6|13278.6|13290.6|13278.6|13290.6|13278.6|13289.7|13277.7|12
1636728570000|2021-11-12 14:49:30|13289.4|13277.4|13286.3|13274.3|13289.4|13277.4|13284.7|13272.7|55
1636728580000|2021-11-12 14:49:40|13288.8|13276.8|13290|13278|13290|13278|13288.8|13276.8|15
1636728590000|2021-11-12 14:49:50|13290.9|13278.9|13286.3|13274.3|13290.9|13278.9|13286.3|13274.3|20
1636728600000|2021-11-12 14:50:00|13285.9|13273.9|13288.1|13276.1|13288.1|13276.1|13284.7|13272.7|32
1636728610000|2021-11-12 14:50:10|13285.9|13273.9|13287.2|13275.2|13287.2|13275.2|13285.3|13273.3|8
1636728620000|2021-11-12 14:50:20|13285.9|13273.9|13284.7|13272.7|13287.2|13275.2|13284.4|13272.4|11
1636728630000|2021-11-12 14:50:30|13285|13273|13282.2|13270.2|13285|13273|13282.2|13270.2|9
1636728640000|2021-11-12 14:50:40|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|6
1636728650000|2021-11-12 14:50:50|13281|13269|13281|13269|13281|13269|13281|13269|14
1636728660000|2021-11-12 14:51:00|13278.8|13266.8|13279.7|13267.7|13279.7|13267.7|13278.8|13266.8|17
1636728670000|2021-11-12 14:51:10|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|3
1636728680000|2021-11-12 14:51:20|13283.8|13271.8|13282.8|13270.8|13284.7|13272.7|13282.8|13270.8|10
1636728690000|2021-11-12 14:51:30|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|4
1636728700000|2021-11-12 14:51:40|13285|13273|13286|13274|13286|13274|13285|13273|3
1636728710000|2021-11-12 14:51:50|13285|13273|13286|13274|13286|13274|13285|13273|1
1636728720000|2021-11-12 14:52:00|13285.3|13273.3|13288.5|13276.5|13288.5|13276.5|13285.3|13273.3|9
1636728730000|2021-11-12 14:52:10|13286.6|13274.6|13287.2|13275.2|13287.2|13275.2|13286.6|13274.6|4
1636728740000|2021-11-12 14:52:20|13287.5|13275.5|13287.2|13275.2|13288.5|13276.5|13286.3|13274.3|9
1636728750000|2021-11-12 14:52:30|13287.5|13275.5|13284.7|13272.7|13287.5|13275.5|13284.7|13272.7|3
1636728760000|2021-11-12 14:52:40|13283.8|13271.8|13284.7|13272.7|13284.7|13272.7|13283.8|13271.8|4
1636728770000|2021-11-12 14:52:50|13284.4|13272.4|13284.7|13272.7|13284.7|13272.7|13284.4|13272.4|1
1636728780000|2021-11-12 14:53:00|13284.4|13272.4|13281|13269|13284.4|13272.4|13280|13268|10
1636728790000|2021-11-12 14:53:10|||||||||5
1636728800000|2021-11-12 14:53:20|13279.7|13267.7|13279.7|13267.7|13279.7|13267.7|13278.5|13266.5|4
1636728810000|2021-11-12 14:53:30|13277.2|13265.2|13276|13264|13277.2|13265.2|13276|13264|3
1636728820000|2021-11-12 14:53:40|13279.4|13267.4|13277.2|13265.2|13279.7|13267.7|13277.2|13265.2|6
1636728830000|2021-11-12 14:53:50|13276|13264|13277.8|13265.8|13277.8|13265.8|13275.7|13263.7|19
1636728840000|2021-11-12 14:54:00|13279.1|13267.1|13281.6|13269.6|13282.8|13270.8|13279.1|13267.1|12
1636728850000|2021-11-12 14:54:10|13282.5|13270.5|13281.6|13269.6|13282.5|13270.5|13280.3|13268.3|12
1636728860000|2021-11-12 14:54:20|13282.8|13270.8|13282.8|13270.8|13282.8|13270.8|13282.8|13270.8|4
1636728870000|2021-11-12 14:54:30|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|2
1636728880000|2021-11-12 14:54:40|13284.4|13272.4|13284.1|13272.1|13285.3|13273.3|13284.1|13272.1|3
1636728890000|2021-11-12 14:54:50|13285.3|13273.3|13286.9|13274.9|13287.8|13275.8|13285.3|13273.3|11
1636728900000|2021-11-12 14:55:00|13288.5|13276.5|13287.2|13275.2|13288.5|13276.5|13285|13273|9
1636728910000|2021-11-12 14:55:10|13288.2|13276.2|13288.2|13276.2|13288.2|13276.2|13288.2|13276.2|0
1636728920000|2021-11-12 14:55:20|13287.5|13275.5|13291.6|13279.6|13291.6|13279.6|13287.5|13275.5|28
1636728930000|2021-11-12 14:55:30|13291.9|13279.9|13294.1|13282.1|13294.1|13282.1|13291.9|13279.9|18
1636728940000|2021-11-12 14:55:40|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|12
1636728960000|2021-11-12 14:56:00|13298.5|13286.5|13293.2|13281.2|13298.8|13286.8|13292.8|13280.8|41
1636728970000|2021-11-12 14:56:10|13292.2|13280.2|13291.3|13279.3|13292.2|13280.2|13291.3|13279.3|5
1636728980000|2021-11-12 14:56:20|13290.3|13278.3|13289.7|13277.7|13290.3|13278.3|13288.8|13276.8|10
1636728990000|2021-11-12 14:56:30|13291|13279|13290.7|13278.7|13291|13279|13290.7|13278.7|11
1636729000000|2021-11-12 14:56:40|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|5
1636729020000|2021-11-12 14:57:00|13290.7|13278.7|13290|13278|13292.2|13280.2|13289.4|13277.4|5
1636729030000|2021-11-12 14:57:10|||||||||5
1636729040000|2021-11-12 14:57:20|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|5
1636729050000|2021-11-12 14:57:30|13289.7|13277.7|13288.8|13276.8|13289.7|13277.7|13288.8|13276.8|2
1636729060000|2021-11-12 14:57:40|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|13288.8|13276.8|3
1636729070000|2021-11-12 14:57:50|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|5
1636729080000|2021-11-12 14:58:00|13290.4|13278.4|13290|13278|13290.4|13278.4|13290|13278|4
1636729090000|2021-11-12 14:58:10|13288.2|13276.2|13288.2|13276.2|13288.2|13276.2|13287.2|13275.2|53
1636729100000|2021-11-12 14:58:20|13289.1|13277.1|13287.2|13275.2|13289.1|13277.1|13287.2|13275.2|3
1636729110000|2021-11-12 14:58:30|13290.7|13278.7|13289.7|13277.7|13290.7|13278.7|13289.7|13277.7|11
1636729120000|2021-11-12 14:58:40|13290.7|13278.7|13289.7|13277.7|13290.7|13278.7|13289.7|13277.7|9
1636729130000|2021-11-12 14:58:50|13288.8|13276.8|13288.8|13276.8|13289.7|13277.7|13288.8|13276.8|13
1636729140000|2021-11-12 14:59:00|13289.7|13277.7|13287.6|13275.6|13289.7|13277.7|13287.6|13275.6|6
1636729150000|2021-11-12 14:59:10|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|13287.9|13275.9|3
1636729160000|2021-11-12 14:59:20|13290.1|13278.1|13291.3|13279.3|13291.3|13279.3|13289.7|13277.7|4
1636729170000|2021-11-12 14:59:30|13290.4|13278.4|13287.9|13275.9|13290.4|13278.4|13287.6|13275.6|9
1636729180000|2021-11-12 14:59:40|13287.2|13275.2|13287.9|13275.9|13287.9|13275.9|13287.2|13275.2|5
1636729190000|2021-11-12 14:59:50|13287.6|13275.6|13285.1|13273.1|13287.6|13275.6|13285.1|13273.1|34
1636729200000|2021-11-12 15:00:00|13284.1|13272.1|13286|13274|13286|13274|13284.1|13272.1|19
1636729210000|2021-11-12 15:00:10|||||||||12
1636729220000|2021-11-12 15:00:20|13282.2|13270.2|13281.9|13269.9|13283.2|13271.2|13281.9|13269.9|33
1636729230000|2021-11-12 15:00:30|13282.9|13270.9|13281.9|13269.9|13283.5|13271.5|13280.4|13268.4|42
1636729240000|2021-11-12 15:00:40|13280.7|13268.7|13282.9|13270.9|13283.2|13271.2|13280.7|13268.7|10
1636729250000|2021-11-12 15:00:50|13281|13269|13282.9|13270.9|13282.9|13270.9|13281|13269|47
1636729260000|2021-11-12 15:01:00|13285.1|13273.1|13285.4|13273.4|13285.4|13273.4|13285.1|13273.1|12
1636729270000|2021-11-12 15:01:10|13289.1|13277.1|13292.6|13280.6|13292.6|13280.6|13287.9|13275.9|29
1636729280000|2021-11-12 15:01:20|13292.3|13280.3|13292.3|13280.3|13292.3|13280.3|13292.3|13280.3|2
1636729290000|2021-11-12 15:01:30|13294.1|13282.1|13294.1|13282.1|13294.5|13282.5|13293.2|13281.2|49
1636729300000|2021-11-12 15:01:40|||||||||2
1636729310000|2021-11-12 15:01:50|||||||||1
1636729320000|2021-11-12 15:02:00|13293.2|13281.2|13292|13280|13293.2|13281.2|13292|13280|3
1636729330000|2021-11-12 15:02:10|13291.6|13279.6|13292.9|13280.9|13292.9|13280.9|13291.6|13279.6|2
1636729340000|2021-11-12 15:02:20|13290.7|13278.7|13291.3|13279.3|13291.6|13279.6|13290.4|13278.4|20
1636729350000|2021-11-12 15:02:30|13292.6|13280.6|13293.5|13281.5|13293.8|13281.8|13292.6|13280.6|14
1636729360000|2021-11-12 15:02:40|13292.6|13280.6|13296.7|13284.7|13297.6|13285.6|13292.6|13280.6|34
1636729370000|2021-11-12 15:02:50|||||||||15
1636729380000|2021-11-12 15:03:00|13297.6|13285.6|13303.8|13291.8|13303.8|13291.8|13296.7|13284.7|34
1636729390000|2021-11-12 15:03:10|13304.2|13292.2|13303.8|13291.8|13304.2|13292.2|13302.9|13290.9|32
1636729400000|2021-11-12 15:03:20|13304.8|13292.8|13303.8|13291.8|13304.8|13292.8|13303.8|13291.8|14
1636729410000|2021-11-12 15:03:30|13304.8|13292.8|13303.8|13291.8|13305.1|13293.1|13303.8|13291.8|12
1636729420000|2021-11-12 15:03:40|13306|13294|13308.2|13296.2|13309.2|13297.2|13306|13294|36
1636729430000|2021-11-12 15:03:50|13309.2|13297.2|13309.2|13297.2|13309.2|13297.2|13307.9|13295.9|36
1636729440000|2021-11-12 15:04:00|13308.2|13296.2|13306.7|13294.7|13309.2|13297.2|13306.7|13294.7|15
1636729450000|2021-11-12 15:04:10|13307|13295|13307|13295|13307|13295|13307|13295|4
1636729460000|2021-11-12 15:04:20|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|13306.7|13294.7|1
1636729470000|2021-11-12 15:04:30|||||||||2
1636729480000|2021-11-12 15:04:40|13305.7|13293.7|13302|13290|13306.7|13294.7|13302|13290|17
1636729490000|2021-11-12 15:04:50|13303.2|13291.2|13302.9|13290.9|13304.2|13292.2|13302.9|13290.9|7
1636729500000|2021-11-12 15:05:00|13302|13290|13302.9|13290.9|13302.9|13290.9|13302|13290|1
1636729510000|2021-11-12 15:05:10|||||||||2
1636729520000|2021-11-12 15:05:20|||||||||2
1636729530000|2021-11-12 15:05:30|||||||||1
1636729540000|2021-11-12 15:05:40|13305.7|13293.7|13307|13295|13307|13295|13305.7|13293.7|6
1636729550000|2021-11-12 15:05:50|||||||||3
1636729560000|2021-11-12 15:06:00|13307.9|13295.9|13314.2|13302.2|13314.2|13302.2|13307.9|13295.9|21
1636729570000|2021-11-12 15:06:10|13313.2|13301.2|13313.2|13301.2|13313.2|13301.2|13313.2|13301.2|4
1636729580000|2021-11-12 15:06:20|13312.3|13300.3|13311.7|13299.7|13313.2|13301.2|13311.7|13299.7|3
1636729590000|2021-11-12 15:06:30|13308.9|13296.9|13313.6|13301.6|13313.6|13301.6|13308.9|13296.9|7
1636729600000|2021-11-12 15:06:40|||||||||1
1636729610000|2021-11-12 15:06:50|||||||||16
1636729620000|2021-11-12 15:07:00|13312.6|13300.6|13313.6|13301.6|13313.6|13301.6|13312.6|13300.6|12
1636729630000|2021-11-12 15:07:10|13312.6|13300.6|13311.4|13299.4|13312.6|13300.6|13311.4|13299.4|5
1636729640000|2021-11-12 15:07:20|13309.2|13297.2|13309.2|13297.2|13309.2|13297.2|13308.9|13296.9|7
1636729650000|2021-11-12 15:07:30|||||||||11
1636729660000|2021-11-12 15:07:40|13308.9|13296.9|13308.9|13296.9|13309.2|13297.2|13308.9|13296.9|4
1636729670000|2021-11-12 15:07:50|13310.1|13298.1|13309.8|13297.8|13311.4|13299.4|13309.8|13297.8|22
1636729680000|2021-11-12 15:08:00|||||||||1
1636729690000|2021-11-12 15:08:10|13309.5|13297.5|13309.8|13297.8|13309.8|13297.8|13308.6|13296.6|4
1636729700000|2021-11-12 15:08:20|13310.4|13298.4|13316.1|13304.1|13316.1|13304.1|13310.4|13298.4|5
1636729710000|2021-11-12 15:08:30|||||||||2
1636729720000|2021-11-12 15:08:40|13316.4|13304.4|13321.1|13309.1|13321.4|13309.4|13316.4|13304.4|31
1636729730000|2021-11-12 15:08:50|13321.4|13309.4|13322.3|13310.3|13322.3|13310.3|13321.1|13309.1|10
1636729740000|2021-11-12 15:09:00|13321.1|13309.1|13321.1|13309.1|13322.3|13310.3|13321.1|13309.1|4
1636729750000|2021-11-12 15:09:10|13320.8|13308.8|13322|13310|13322|13310|13320.8|13308.8|9
1636729760000|2021-11-12 15:09:20|||||||||2
1636729770000|2021-11-12 15:09:30|13322.6|13310.6|13325.8|13313.8|13326.7|13314.7|13322.6|13310.6|204
1636729780000|2021-11-12 15:09:40|13326.1|13314.1|13327|13315|13327|13315|13326.1|13314.1|21
1636729790000|2021-11-12 15:09:50|13329.5|13317.5|13331.7|13319.7|13331.7|13319.7|13329.5|13317.5|17
1636729800000|2021-11-12 15:10:00|13330.8|13318.8|13330.5|13318.5|13331.7|13319.7|13330.5|13318.5|12
1636729810000|2021-11-12 15:10:10|13331.7|13319.7|13329.5|13317.5|13331.7|13319.7|13329.5|13317.5|10
1636729820000|2021-11-12 15:10:20|13329.2|13317.2|13330.1|13318.1|13331.1|13319.1|13327.6|13315.6|87
1636729830000|2021-11-12 15:10:30|13329.2|13317.2|13330.1|13318.1|13330.1|13318.1|13329.2|13317.2|4
1636729840000|2021-11-12 15:10:40|13331.1|13319.1|13328.6|13316.6|13331.1|13319.1|13328.6|13316.6|4
1636729850000|2021-11-12 15:10:50|13328.3|13316.3|13328.6|13316.6|13328.6|13316.6|13328.3|13316.3|48
1636729860000|2021-11-12 15:11:00|13328.3|13316.3|13327|13315|13328.3|13316.3|13326.1|13314.1|4
1636729870000|2021-11-12 15:11:10|13326.1|13314.1|13325.8|13313.8|13326.1|13314.1|13323.6|13311.6|19
1636729880000|2021-11-12 15:11:20|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|4
1636729890000|2021-11-12 15:11:30|13325.8|13313.8|13325.8|13313.8|13326.1|13314.1|13325.8|13313.8|11
1636729900000|2021-11-12 15:11:40|||||||||3
1636729910000|2021-11-12 15:11:50|13326.1|13314.1|13327.3|13315.3|13328.3|13316.3|13326.1|13314.1|7
1636729920000|2021-11-12 15:12:00|13324.5|13312.5|13324.8|13312.8|13324.8|13312.8|13323.6|13311.6|7
1636729930000|2021-11-12 15:12:10|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|2
1636729940000|2021-11-12 15:12:20|13325.8|13313.8|13323.6|13311.6|13325.8|13313.8|13323.6|13311.6|4
1636729950000|2021-11-12 15:12:30|||||||||3
1636729960000|2021-11-12 15:12:40|||||||||5
1636729970000|2021-11-12 15:12:50|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|5
1636729980000|2021-11-12 15:13:00|||||||||11
1636729990000|2021-11-12 15:13:10|13323.6|13311.6|13324.8|13312.8|13324.8|13312.8|13323.6|13311.6|10
1636730000000|2021-11-12 15:13:20|13325.8|13313.8|13325.8|13313.8|13325.8|13313.8|13325.8|13313.8|1
1636730010000|2021-11-12 15:13:30|13326.1|13314.1|13326.1|13314.1|13329.8|13317.8|13326.1|13314.1|65
1636730020000|2021-11-12 15:13:40|13327|13315|13326.1|13314.1|13327|13315|13326.1|13314.1|13
1636730030000|2021-11-12 15:13:50|13328|13316|13329.2|13317.2|13330.2|13318.2|13328|13316|36
1636730040000|2021-11-12 15:14:00|13330.2|13318.2|13342.7|13330.7|13343.6|13331.6|13330.2|13318.2|77
1636730050000|2021-11-12 15:14:10|13345.5|13333.5|13344.2|13332.2|13345.5|13333.5|13343|13331|30
1636730060000|2021-11-12 15:14:20|13345.2|13333.2|13344.9|13332.9|13345.5|13333.5|13343.6|13331.6|131
1636730070000|2021-11-12 15:14:30|13345.8|13333.8|13343.6|13331.6|13345.8|13333.8|13342.4|13330.4|86
1636730080000|2021-11-12 15:14:40|13344.5|13332.5|13346.1|13334.1|13346.1|13334.1|13343.6|13331.6|12
1636730090000|2021-11-12 15:14:50|13347.4|13335.4|13349.2|13337.2|13351.4|13339.4|13347.4|13335.4|74
1636730100000|2021-11-12 15:15:00|13346.4|13334.4|13349.2|13337.2|13350.2|13338.2|13346.4|13334.4|36
1636730110000|2021-11-12 15:15:10|13348|13336|13348|13336|13348|13336|13348|13336|9
1636730120000|2021-11-12 15:15:20|||||||||7
1636730130000|2021-11-12 15:15:30|13348.9|13336.9|13350.5|13338.5|13350.5|13338.5|13348.9|13336.9|19
1636730140000|2021-11-12 15:15:40|13350.2|13338.2|13350.2|13338.2|13350.2|13338.2|13350.2|13338.2|9
1636730150000|2021-11-12 15:15:50|13351.1|13339.1|13359.9|13347.9|13359.9|13347.9|13351.1|13339.1|108
1636730160000|2021-11-12 15:16:00|13358.9|13346.9|13357.7|13345.7|13359.9|13347.9|13357.7|13345.7|66
1636730170000|2021-11-12 15:16:10|13357.4|13345.4|13354.2|13342.2|13357.4|13345.4|13353.9|13341.9|18
1636730180000|2021-11-12 15:16:20|13353.9|13341.9|13353|13341|13353.9|13341.9|13353|13341|4
1636730190000|2021-11-12 15:16:30|13352.4|13340.4|13351.7|13339.7|13352.4|13340.4|13351.7|13339.7|22
1636730200000|2021-11-12 15:16:40|13352.1|13340.1|13352.1|13340.1|13353|13341|13350.5|13338.5|14
1636730210000|2021-11-12 15:16:50|13353.6|13341.6|13353|13341|13353.6|13341.6|13350.8|13338.8|16
1636730220000|2021-11-12 15:17:00|13353.3|13341.3|13355.5|13343.5|13355.5|13343.5|13353.3|13341.3|23
1636730230000|2021-11-12 15:17:10|13356.4|13344.4|13353.9|13341.9|13356.4|13344.4|13353|13341|32
1636730240000|2021-11-12 15:17:20|13352.4|13340.4|13356.4|13344.4|13357.4|13345.4|13352.4|13340.4|11
1636730250000|2021-11-12 15:17:30|13357.7|13345.7|13357.7|13345.7|13358.9|13346.9|13357.7|13345.7|5
1636730260000|2021-11-12 15:17:40|13358.9|13346.9|13358|13346|13358.9|13346.9|13357.7|13345.7|8
1636730270000|2021-11-12 15:17:50|13358.9|13346.9|13358|13346|13358.9|13346.9|13358|13346|7
1636730280000|2021-11-12 15:18:00|13358.6|13346.6|13361.7|13349.7|13361.7|13349.7|13357.1|13345.1|42
1636730290000|2021-11-12 15:18:10|13362.1|13350.1|13365.2|13353.2|13365.5|13353.5|13362.1|13350.1|42
1636730300000|2021-11-12 15:18:20|||||||||9
1636730310000|2021-11-12 15:18:30|||||||||4
1636730320000|2021-11-12 15:18:40|13363|13351|13361.4|13349.4|13363|13351|13360.5|13348.5|48
1636730330000|2021-11-12 15:18:50|13358|13346|13358.3|13346.3|13359.3|13347.3|13358|13346|24
1636730340000|2021-11-12 15:19:00|13358|13346|13354.9|13342.9|13358|13346|13353.6|13341.6|24
1636730350000|2021-11-12 15:19:10|||||||||4
1636730360000|2021-11-12 15:19:20|13354.6|13342.6|13353.3|13341.3|13354.9|13342.9|13353.3|13341.3|3
1636730370000|2021-11-12 15:19:30|13353|13341|13350.5|13338.5|13353|13341|13349.6|13337.6|49
1636730380000|2021-11-12 15:19:40|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|4
1636730390000|2021-11-12 15:19:50|13350.5|13338.5|13349.9|13337.9|13350.5|13338.5|13349.6|13337.6|7
1636730400000|2021-11-12 15:20:00|13348.9|13336.9|13349.6|13337.6|13351.4|13339.4|13348.9|13336.9|102
1636730410000|2021-11-12 15:20:10|13349.9|13337.9|13349.6|13337.6|13349.9|13337.9|13349.6|13337.6|15
1636730420000|2021-11-12 15:20:20|13349.9|13337.9|13347.7|13335.7|13349.9|13337.9|13347.7|13335.7|11
1636730430000|2021-11-12 15:20:30|||||||||6
1636730440000|2021-11-12 15:20:40|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|10
1636730450000|2021-11-12 15:20:50|||||||||3
1636730460000|2021-11-12 15:21:00|13352.4|13340.4|13352.7|13340.7|13352.7|13340.7|13352.4|13340.4|14
1636730470000|2021-11-12 15:21:10|13352.4|13340.4|13349.9|13337.9|13352.4|13340.4|13349.9|13337.9|16
1636730480000|2021-11-12 15:21:20|13349.6|13337.6|13351.1|13339.1|13351.1|13339.1|13347.7|13335.7|9
1636730490000|2021-11-12 15:21:30|13352.4|13340.4|13354.9|13342.9|13354.9|13342.9|13352.4|13340.4|3
1636730500000|2021-11-12 15:21:40|13355.2|13343.2|13354.9|13342.9|13355.2|13343.2|13354.9|13342.9|2
1636730510000|2021-11-12 15:21:50|13355.2|13343.2|13355.2|13343.2|13355.2|13343.2|13354.9|13342.9|4
1636730520000|2021-11-12 15:22:00|13354.9|13342.9|13354.9|13342.9|13354.9|13342.9|13354.9|13342.9|5
1636730530000|2021-11-12 15:22:10|||||||||16
1636730540000|2021-11-12 15:22:20|||||||||1
1636730550000|2021-11-12 15:22:30|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|11
1636730560000|2021-11-12 15:22:40|13353|13341|13353.6|13341.6|13353.6|13341.6|13353|13341|90
1636730570000|2021-11-12 15:22:50|13352.7|13340.7|13353.6|13341.6|13353.6|13341.6|13352.4|13340.4|12
1636730580000|2021-11-12 15:23:00|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|13352.4|13340.4|27
1636730590000|2021-11-12 15:23:10|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|26
1636730600000|2021-11-12 15:23:20|13352.7|13340.7|13350.2|13338.2|13352.7|13340.7|13350.2|13338.2|35
1636730610000|2021-11-12 15:23:30|13349.9|13337.9|13350.2|13338.2|13353.6|13341.6|13349.9|13337.9|27
1636730620000|2021-11-12 15:23:40|13351.1|13339.1|13349.9|13337.9|13351.1|13339.1|13349.9|13337.9|3
1636730630000|2021-11-12 15:23:50|13350.5|13338.5|13350.5|13338.5|13350.5|13338.5|13350.2|13338.2|18
1636730640000|2021-11-12 15:24:00|13355.5|13343.5|13354.6|13342.6|13355.5|13343.5|13352.4|13340.4|30
1636730650000|2021-11-12 15:24:10|13354.3|13342.3|13356.1|13344.1|13356.1|13344.1|13354.3|13342.3|17
1636730660000|2021-11-12 15:24:20|13354.9|13342.9|13354.9|13342.9|13354.9|13342.9|13353.3|13341.3|11
1636730670000|2021-11-12 15:24:30|13355.8|13343.8|13355.8|13343.8|13356.1|13344.1|13355.8|13343.8|7
1636730680000|2021-11-12 15:24:40|13353.6|13341.6|13351.1|13339.1|13353.6|13341.6|13350.8|13338.8|14
1636730690000|2021-11-12 15:24:50|||||||||4
1636730700000|2021-11-12 15:25:00|13350.5|13338.5|13349.6|13337.6|13350.5|13338.5|13347.4|13335.4|18
1636730710000|2021-11-12 15:25:10|13349.3|13337.3|13347.4|13335.4|13349.3|13337.3|13347.4|13335.4|2
1636730720000|2021-11-12 15:25:20|13346.8|13334.8|13347.4|13335.4|13347.7|13335.7|13346.4|13334.4|30
1636730730000|2021-11-12 15:25:30|13348.3|13336.3|13346.1|13334.1|13348.3|13336.3|13346.1|13334.1|8
1636730740000|2021-11-12 15:25:40|13347.4|13335.4|13345.8|13333.8|13348.6|13336.6|13345.8|13333.8|10
1636730750000|2021-11-12 15:25:50|13346.1|13334.1|13342.1|13330.1|13346.1|13334.1|13342.1|13330.1|63
1636730760000|2021-11-12 15:26:00|13341.8|13329.8|13339.6|13327.6|13341.8|13329.8|13339.6|13327.6|14
1636730770000|2021-11-12 15:26:10|13339.9|13327.9|13336.1|13324.1|13339.9|13327.9|13336.1|13324.1|11
1636730780000|2021-11-12 15:26:20|13336.8|13324.8|13334.6|13322.6|13337.1|13325.1|13334.6|13322.6|12
1636730790000|2021-11-12 15:26:30|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|19
1636730800000|2021-11-12 15:26:40|13334.6|13322.6|13335.5|13323.5|13335.5|13323.5|13333.6|13321.6|27
1636730810000|2021-11-12 15:26:50|13334.3|13322.3|13332.1|13320.1|13334.3|13322.3|13331.1|13319.1|18
1636730820000|2021-11-12 15:27:00|13331.8|13319.8|13332.1|13320.1|13332.1|13320.1|13331.8|13319.8|11
1636730830000|2021-11-12 15:27:10|||||||||2
1636730840000|2021-11-12 15:27:20|13331.8|13319.8|13334.3|13322.3|13334.3|13322.3|13331.8|13319.8|14
1636730850000|2021-11-12 15:27:30|13335.2|13323.2|13339|13327|13339|13327|13335.2|13323.2|3
1636730860000|2021-11-12 15:27:40|13339.3|13327.3|13339|13327|13339.3|13327.3|13339|13327|1
1636730870000|2021-11-12 15:27:50|13338.6|13326.6|13335.8|13323.8|13338.6|13326.6|13334.3|13322.3|26
1636730880000|2021-11-12 15:28:00|13334.9|13322.9|13333|13321|13334.9|13322.9|13332.7|13320.7|23
1636730890000|2021-11-12 15:28:10|13333.3|13321.3|13333.3|13321.3|13334.3|13322.3|13333.3|13321.3|5
1636730900000|2021-11-12 15:28:20|13332.4|13320.4|13329.9|13317.9|13332.4|13320.4|13329.9|13317.9|8
1636730910000|2021-11-12 15:28:30|13331.1|13319.1|13332.4|13320.4|13332.4|13320.4|13331.1|13319.1|10
1636730920000|2021-11-12 15:28:40|13329.9|13317.9|13329.9|13317.9|13331.5|13319.5|13329|13317|22
1636730930000|2021-11-12 15:28:50|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|3
1636730940000|2021-11-12 15:29:00|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|3
1636730950000|2021-11-12 15:29:10|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.1|13320.1|4
1636730960000|2021-11-12 15:29:20|13333.3|13321.3|13332.7|13320.7|13333.7|13321.7|13332.7|13320.7|20
1636730970000|2021-11-12 15:29:30|||||||||3
1636730980000|2021-11-12 15:29:40|||||||||4
1636730990000|2021-11-12 15:29:50|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|8
1636731000000|2021-11-12 15:30:00|13329.3|13317.3|13330.5|13318.5|13330.5|13318.5|13328.3|13316.3|3
1636731010000|2021-11-12 15:30:10|13329.3|13317.3|13330.5|13318.5|13331.8|13319.8|13328|13316|12
1636731020000|2021-11-12 15:30:20|13330.8|13318.8|13332.7|13320.7|13333.3|13321.3|13330.8|13318.8|34
1636731030000|2021-11-12 15:30:30|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|3
1636731040000|2021-11-12 15:30:40|13333|13321|13332.7|13320.7|13333|13321|13332.7|13320.7|4
1636731050000|2021-11-12 15:30:50|13333|13321|13333|13321|13333|13321|13333|13321|15
1636731060000|2021-11-12 15:31:00|13333.3|13321.3|13330.5|13318.5|13333.3|13321.3|13330.5|13318.5|11
1636731070000|2021-11-12 15:31:10|13330.8|13318.8|13330.5|13318.5|13330.8|13318.8|13330.5|13318.5|3
1636731080000|2021-11-12 15:31:20|13329.3|13317.3|13333.3|13321.3|13333.3|13321.3|13328.3|13316.3|9
1636731090000|2021-11-12 15:31:30|13333|13321|13333|13321|13333|13321|13333|13321|3
1636731100000|2021-11-12 15:31:40|13332.7|13320.7|13330.2|13318.2|13332.7|13320.7|13330.2|13318.2|15
1636731110000|2021-11-12 15:31:50|13331.2|13319.2|13333|13321|13333|13321|13331.2|13319.2|7
1636731120000|2021-11-12 15:32:00|13331.8|13319.8|13325.5|13313.5|13332.4|13320.4|13325.5|13313.5|12
1636731130000|2021-11-12 15:32:10|13323|13311|13321.5|13309.5|13323|13311|13320.5|13308.5|11
1636731140000|2021-11-12 15:32:20|13320.2|13308.2|13322.1|13310.1|13322.1|13310.1|13320.2|13308.2|6
1636731150000|2021-11-12 15:32:30|13321.2|13309.2|13324.3|13312.3|13324.3|13312.3|13321.2|13309.2|6
1636731160000|2021-11-12 15:32:40|13323|13311|13321.8|13309.8|13323|13311|13321.8|13309.8|4
1636731170000|2021-11-12 15:32:50|13321.5|13309.5|13322.7|13310.7|13322.7|13310.7|13321.5|13309.5|3
1636731180000|2021-11-12 15:33:00|13321.8|13309.8|13319.9|13307.9|13321.8|13309.8|13319.9|13307.9|12
1636731190000|2021-11-12 15:33:10|13319.6|13307.6|13320.2|13308.2|13320.2|13308.2|13319.6|13307.6|5
1636731200000|2021-11-12 15:33:20|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|7
1636731210000|2021-11-12 15:33:30|13320.2|13308.2|13320.2|13308.2|13320.2|13308.2|13320.2|13308.2|3
1636731220000|2021-11-12 15:33:40|13320.5|13308.5|13323|13311|13323|13311|13320.5|13308.5|2
1636731230000|2021-11-12 15:33:50|13322.7|13310.7|13325.2|13313.2|13325.2|13313.2|13322.7|13310.7|6
1636731240000|2021-11-12 15:34:00|13325.5|13313.5|13325.2|13313.2|13325.5|13313.5|13325.2|13313.2|5
1636731250000|2021-11-12 15:34:10|13323|13311|13321.8|13309.8|13323|13311|13321.8|13309.8|10
1636731260000|2021-11-12 15:34:20|13320.9|13308.9|13320.2|13308.2|13320.9|13308.9|13319.3|13307.3|4
1636731270000|2021-11-12 15:34:30|||||||||3
1636731280000|2021-11-12 15:34:40|||||||||2
1636731290000|2021-11-12 15:34:50|13318|13306|13315.5|13303.5|13318|13306|13315.5|13303.5|21
1636731300000|2021-11-12 15:35:00|13313.7|13301.7|13316.2|13304.2|13316.2|13304.2|13313.7|13301.7|24
1636731310000|2021-11-12 15:35:10|13313.7|13301.7|13315.5|13303.5|13315.5|13303.5|13313.7|13301.7|7
1636731320000|2021-11-12 15:35:20|13314.6|13302.6|13314.9|13302.9|13315.9|13303.9|13314.6|13302.6|4
1636731330000|2021-11-12 15:35:30|13314.6|13302.6|13313.7|13301.7|13314.6|13302.6|13313.7|13301.7|4
1636731340000|2021-11-12 15:35:40|13314.6|13302.6|13313.7|13301.7|13314.6|13302.6|13313.7|13301.7|4
1636731350000|2021-11-12 15:35:50|13314.6|13302.6|13317.1|13305.1|13317.1|13305.1|13314.6|13302.6|6
1636731360000|2021-11-12 15:36:00|13317.4|13305.4|13319.6|13307.6|13319.6|13307.6|13317.4|13305.4|17
1636731370000|2021-11-12 15:36:10|13320.6|13308.6|13319.3|13307.3|13320.6|13308.6|13319.3|13307.3|3
1636731380000|2021-11-12 15:36:20|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|6
1636731390000|2021-11-12 15:36:30|13320.6|13308.6|13320.9|13308.9|13320.9|13308.9|13318.7|13306.7|24
1636731400000|2021-11-12 15:36:40|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|13318.7|13306.7|2
1636731410000|2021-11-12 15:36:50|13318.7|13306.7|13318.7|13306.7|13318.7|13306.7|13318.7|13306.7|2
1636731420000|2021-11-12 15:37:00|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|7
1636731430000|2021-11-12 15:37:10|13313.7|13301.7|13314|13302|13314|13302|13313.7|13301.7|10
1636731440000|2021-11-12 15:37:20|13313.1|13301.1|13314|13302|13314|13302|13313.1|13301.1|8
1636731450000|2021-11-12 15:37:30|13313.7|13301.7|13316.2|13304.2|13316.2|13304.2|13313.7|13301.7|7
1636731460000|2021-11-12 15:37:40|13315.2|13303.2|13316.2|13304.2|13316.2|13304.2|13315.2|13303.2|1
1636731470000|2021-11-12 15:37:50|13314.9|13302.9|13314|13302|13314.9|13302.9|13314|13302|6
1636731480000|2021-11-12 15:38:00|13314.9|13302.9|13315.6|13303.6|13318.1|13306.1|13314.9|13302.9|14
1636731490000|2021-11-12 15:38:10|13317.8|13305.8|13317.4|13305.4|13322.4|13310.4|13317.4|13305.4|55
1636731500000|2021-11-12 15:38:20|13316.2|13304.2|13317.1|13305.1|13318.1|13306.1|13314.9|13302.9|22
1636731510000|2021-11-12 15:38:30|13316.2|13304.2|13315.3|13303.3|13318.4|13306.4|13315.3|13303.3|24
1636731520000|2021-11-12 15:38:40|13316.5|13304.5|13315.3|13303.3|13316.5|13304.5|13315.3|13303.3|7
1636731530000|2021-11-12 15:38:50|13314.3|13302.3|13313.1|13301.1|13314.3|13302.3|13313.1|13301.1|13
1636731540000|2021-11-12 15:39:00|13313.4|13301.4|13312.4|13300.4|13313.7|13301.7|13312.1|13300.1|16
1636731550000|2021-11-12 15:39:10|13313.4|13301.4|13313.7|13301.7|13313.7|13301.7|13312.4|13300.4|3
1636731560000|2021-11-12 15:39:20|13313.4|13301.4|13317.1|13305.1|13317.1|13305.1|13313.4|13301.4|41
1636731570000|2021-11-12 15:39:30|||||||||1
1636731580000|2021-11-12 15:39:40|13316.8|13304.8|13314.9|13302.9|13316.8|13304.8|13314.9|13302.9|8
1636731590000|2021-11-12 15:39:50|13315.3|13303.3|13315.9|13303.9|13317.1|13305.1|13315.3|13303.3|3
1636731600000|2021-11-12 15:40:00|13314.9|13302.9|13315.9|13303.9|13317.1|13305.1|13314.9|13302.9|5
1636731610000|2021-11-12 15:40:10|13314.9|13302.9|13314.9|13302.9|13317.1|13305.1|13314.9|13302.9|10
1636731620000|2021-11-12 15:40:20|13315|13303|13312.5|13300.5|13315|13303|13312.5|13300.5|4
1636731630000|2021-11-12 15:40:30|13315|13303|13315|13303|13315|13303|13315|13303|8
1636731640000|2021-11-12 15:40:40|13313.7|13301.7|13315|13303|13315|13303|13313.7|13301.7|3
1636731650000|2021-11-12 15:40:50|13314|13302|13315|13303|13315|13303|13313.7|13301.7|5
1636731660000|2021-11-12 15:41:00|||||||||6
1636731670000|2021-11-12 15:41:10|13315.3|13303.3|13315.6|13303.6|13317.5|13305.5|13315.3|13303.3|13
1636731680000|2021-11-12 15:41:20|13316.5|13304.5|13315.6|13303.6|13316.5|13304.5|13315.6|13303.6|7
1636731690000|2021-11-12 15:41:30|13314.3|13302.3|13313.1|13301.1|13314.3|13302.3|13313.1|13301.1|5
1636731700000|2021-11-12 15:41:40|13315|13303|13314|13302|13317.1|13305.1|13314|13302|15
1636731710000|2021-11-12 15:41:50|13315|13303|13315|13303|13315|13303|13315|13303|2
1636731720000|2021-11-12 15:42:00|13314.3|13302.3|13312.8|13300.8|13314.3|13302.3|13311.5|13299.5|4
1636731730000|2021-11-12 15:42:10|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|13310.6|13298.6|12
1636731740000|2021-11-12 15:42:20|13311.5|13299.5|13312.5|13300.5|13312.5|13300.5|13311.5|13299.5|2
1636731750000|2021-11-12 15:42:30|13315|13303|13313.7|13301.7|13315|13303|13313.7|13301.7|9
1636731760000|2021-11-12 15:42:40|13313.4|13301.4|13318.1|13306.1|13320|13308|13313.4|13301.4|32
1636731770000|2021-11-12 15:42:50|13319|13307|13319|13307|13320|13308|13318.1|13306.1|12
1636731780000|2021-11-12 15:43:00|13317.8|13305.8|13316.8|13304.8|13317.8|13305.8|13316.8|13304.8|8
1636731790000|2021-11-12 15:43:10|13315.6|13303.6|13314.7|13302.7|13315.6|13303.6|13314.7|13302.7|5
1636731800000|2021-11-12 15:43:20|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|2
1636731810000|2021-11-12 15:43:30|13317.8|13305.8|13319.3|13307.3|13319.3|13307.3|13317.8|13305.8|5
1636731820000|2021-11-12 15:43:40|||||||||9
1636731830000|2021-11-12 15:43:50|13319|13307|13319.3|13307.3|13319.3|13307.3|13319|13307|3
1636731840000|2021-11-12 15:44:00|13319|13307|13320.9|13308.9|13320.9|13308.9|13318.7|13306.7|5
1636731850000|2021-11-12 15:44:10|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|2
1636731860000|2021-11-12 15:44:20|||||||||9
1636731870000|2021-11-12 15:44:30|||||||||2
1636731880000|2021-11-12 15:44:40|||||||||5
1636731890000|2021-11-12 15:44:50|||||||||2
1636731900000|2021-11-12 15:45:00|||||||||2
1636731910000|2021-11-12 15:45:10|13319.3|13307.3|13319.3|13307.3|13320.3|13308.3|13319.3|13307.3|4
1636731920000|2021-11-12 15:45:20|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|13319|13307|4
1636731930000|2021-11-12 15:45:30|||||||||4
1636731940000|2021-11-12 15:45:40|13322.2|13310.2|13323.1|13311.1|13323.1|13311.1|13322.2|13310.2|12
1636731950000|2021-11-12 15:45:50|13323.7|13311.7|13328.4|13316.4|13328.4|13316.4|13323.7|13311.7|12
1636731960000|2021-11-12 15:46:00|13327.2|13315.2|13328.7|13316.7|13328.7|13316.7|13327.2|13315.2|6
1636731970000|2021-11-12 15:46:10|13331.2|13319.2|13329|13317|13331.2|13319.2|13329|13317|9
1636731980000|2021-11-12 15:46:20|13331.2|13319.2|13333.4|13321.4|13333.4|13321.4|13331.2|13319.2|6
1636731990000|2021-11-12 15:46:30|13333.7|13321.7|13335.6|13323.6|13335.6|13323.6|13333.7|13321.7|1
1636732000000|2021-11-12 15:46:40|13334.7|13322.7|13332.5|13320.5|13334.7|13322.7|13332.2|13320.2|3
1636732010000|2021-11-12 15:46:50|13331.5|13319.5|13332.2|13320.2|13332.5|13320.5|13331.5|13319.5|11
1636732020000|2021-11-12 15:47:00|13331.2|13319.2|13326.2|13314.2|13331.2|13319.2|13326.2|13314.2|6
1636732030000|2021-11-12 15:47:10|13325|13313|13327.5|13315.5|13327.5|13315.5|13324|13312|8
1636732040000|2021-11-12 15:47:20|13328.4|13316.4|13330.6|13318.6|13330.6|13318.6|13328.4|13316.4|6
1636732050000|2021-11-12 15:47:30|13330.9|13318.9|13331.9|13319.9|13331.9|13319.9|13330.9|13318.9|9
1636732060000|2021-11-12 15:47:40|||||||||1
1636732070000|2021-11-12 15:47:50|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|16
1636732080000|2021-11-12 15:48:00|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|3
1636732090000|2021-11-12 15:48:10|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|10
1636732100000|2021-11-12 15:48:20|13328.4|13316.4|13329.4|13317.4|13329.4|13317.4|13328.4|13316.4|30
1636732110000|2021-11-12 15:48:30|13330.3|13318.3|13331.9|13319.9|13331.9|13319.9|13330.3|13318.3|6
1636732120000|2021-11-12 15:48:40|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|3
1636732130000|2021-11-12 15:48:50|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|4
1636732140000|2021-11-12 15:49:00|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|6
1636732150000|2021-11-12 15:49:10|||||||||7
1636732160000|2021-11-12 15:49:20|||||||||16
1636732170000|2021-11-12 15:49:30|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|45
1636732180000|2021-11-12 15:49:40|13336.3|13324.3|13337.5|13325.5|13337.5|13325.5|13336.3|13324.3|10
1636732190000|2021-11-12 15:49:50|13339.4|13327.4|13340|13328|13340|13328|13339.4|13327.4|27
1636732200000|2021-11-12 15:50:00|13339.4|13327.4|13337.2|13325.2|13339.4|13327.4|13335.9|13323.9|7
1636732210000|2021-11-12 15:50:10|13338.1|13326.1|13338.1|13326.1|13338.1|13326.1|13338.1|13326.1|19
1636732220000|2021-11-12 15:50:20|||||||||1
1636732230000|2021-11-12 15:50:30|13337.2|13325.2|13339.1|13327.1|13339.1|13327.1|13337.2|13325.2|9
1636732240000|2021-11-12 15:50:40|13340.3|13328.3|13339.1|13327.1|13341.6|13329.6|13339.1|13327.1|44
1636732250000|2021-11-12 15:50:50|||||||||8
1636732260000|2021-11-12 15:51:00|||||||||2
1636732270000|2021-11-12 15:51:10|13337.2|13325.2|13338.1|13326.1|13338.1|13326.1|13336.9|13324.9|9
1636732280000|2021-11-12 15:51:20|13336.9|13324.9|13333.4|13321.4|13337.2|13325.2|13332.5|13320.5|14
1636732290000|2021-11-12 15:51:30|13332.5|13320.5|13334.4|13322.4|13334.4|13322.4|13332.5|13320.5|13
1636732300000|2021-11-12 15:51:40|||||||||1
1636732310000|2021-11-12 15:51:50|||||||||4
1636732330000|2021-11-12 15:52:10|13334.1|13322.1|13334.4|13322.4|13334.4|13322.4|13334.1|13322.1|7
1636732340000|2021-11-12 15:52:20|13334.1|13322.1|13331.9|13319.9|13334.1|13322.1|13331.9|13319.9|7
1636732350000|2021-11-12 15:52:30|13332.8|13320.8|13334.4|13322.4|13334.4|13322.4|13331.9|13319.9|8
1636732360000|2021-11-12 15:52:40|||||||||4
1636732370000|2021-11-12 15:52:50|||||||||18
1636732380000|2021-11-12 15:53:00|13332.2|13320.2|13333.1|13321.1|13333.1|13321.1|13331.9|13319.9|24
1636732390000|2021-11-12 15:53:10|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|2
1636732400000|2021-11-12 15:53:20|13333.1|13321.1|13334.1|13322.1|13334.1|13322.1|13332.8|13320.8|4
1636732410000|2021-11-12 15:53:30|||||||||4
1636732420000|2021-11-12 15:53:40|||||||||3
1636732430000|2021-11-12 15:53:50|13334.4|13322.4|13333.5|13321.5|13334.4|13322.4|13331.6|13319.6|58
1636732440000|2021-11-12 15:54:00|13331.3|13319.3|13332.2|13320.2|13332.5|13320.5|13331.3|13319.3|5
1636732450000|2021-11-12 15:54:10|13331.3|13319.3|13331.3|13319.3|13332.2|13320.2|13331.3|13319.3|4
1636732460000|2021-11-12 15:54:20|13332.2|13320.2|13333.5|13321.5|13333.8|13321.8|13332.2|13320.2|3
1636732470000|2021-11-12 15:54:30|13333.8|13321.8|13335|13323|13335|13323|13333.8|13321.8|3
1636732480000|2021-11-12 15:54:40|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13333.5|13321.5|5
1636732490000|2021-11-12 15:54:50|13334.1|13322.1|13333.2|13321.2|13334.1|13322.1|13332.8|13320.8|22
1636732500000|2021-11-12 15:55:00|13332.8|13320.8|13335|13323|13335|13323|13332.8|13320.8|6
1636732510000|2021-11-12 15:55:10|13333.8|13321.8|13336|13324|13336|13324|13333.8|13321.8|7
1636732520000|2021-11-12 15:55:20|13334.7|13322.7|13335|13323|13335|13323|13334.7|13322.7|4
1636732530000|2021-11-12 15:55:30|13333.8|13321.8|13336.3|13324.3|13336.3|13324.3|13333.8|13321.8|21
1636732540000|2021-11-12 15:55:40|13336|13324|13335|13323|13336|13324|13335|13323|4
1636732550000|2021-11-12 15:55:50|13336|13324|13336.3|13324.3|13336.3|13324.3|13336|13324|1
1636732560000|2021-11-12 15:56:00|13336|13324|13341.6|13329.6|13341.6|13329.6|13336|13324|12
1636732570000|2021-11-12 15:56:10|13342.9|13330.9|13344.1|13332.1|13344.4|13332.4|13342.9|13330.9|14
1636732580000|2021-11-12 15:56:20|13343.8|13331.8|13340.7|13328.7|13344.4|13332.4|13340.7|13328.7|5
1636732590000|2021-11-12 15:56:30|13341.9|13329.9|13340.7|13328.7|13341.9|13329.9|13340.7|13328.7|7
1636732600000|2021-11-12 15:56:40|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|5
1636732610000|2021-11-12 15:56:50|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|3
1636732620000|2021-11-12 15:57:00|||||||||4
1636732630000|2021-11-12 15:57:10|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|5
1636732640000|2021-11-12 15:57:20|||||||||6
1636732650000|2021-11-12 15:57:30|13340|13328|13335|13323|13340|13328|13335|13323|9
1636732660000|2021-11-12 15:57:40|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|7
1636732670000|2021-11-12 15:57:50|13335.7|13323.7|13337.9|13325.9|13337.9|13325.9|13335.7|13323.7|7
1636732680000|2021-11-12 15:58:00|13338.2|13326.2|13339.4|13327.4|13340.4|13328.4|13338.2|13326.2|6
1636732690000|2021-11-12 15:58:10|13340.7|13328.7|13339.4|13327.4|13340.7|13328.7|13339.4|13327.4|6
1636732700000|2021-11-12 15:58:20|||||||||4
1636732710000|2021-11-12 15:58:30|||||||||5
1636732720000|2021-11-12 15:58:40|13338.2|13326.2|13338.2|13326.2|13338.2|13326.2|13338.2|13326.2|5
1636732730000|2021-11-12 15:58:50|13336|13324|13337.9|13325.9|13338.2|13326.2|13336|13324|18
1636732740000|2021-11-12 15:59:00|||||||||2
1636732750000|2021-11-12 15:59:10|13336.9|13324.9|13336.9|13324.9|13336.9|13324.9|13336.9|13324.9|4
1636732760000|2021-11-12 15:59:20|13338.2|13326.2|13335.7|13323.7|13338.2|13326.2|13335.7|13323.7|12
1636732770000|2021-11-12 15:59:30|13335.4|13323.4|13338.2|13326.2|13338.2|13326.2|13335.4|13323.4|9
1636732780000|2021-11-12 15:59:40|13339.1|13327.1|13337.9|13325.9|13339.1|13327.1|13337.9|13325.9|4
1636732790000|2021-11-12 15:59:50|13338.8|13326.8|13342.9|13330.9|13342.9|13330.9|13338.8|13326.8|5
1636732800000|2021-11-12 16:00:00|13338.5|13326.5|13334.7|13322.7|13338.5|13326.5|13334.7|13322.7|27
1636732810000|2021-11-12 16:00:10|13335.4|13323.4|13337.2|13325.2|13337.6|13325.6|13335.4|13323.4|1
1636732820000|2021-11-12 16:00:20|13337.6|13325.6|13337.6|13325.6|13337.6|13325.6|13337.6|13325.6|1
1636732830000|2021-11-12 16:00:30|13337.2|13325.2|13335.1|13323.1|13337.2|13325.2|13335.1|13323.1|8
1636732840000|2021-11-12 16:00:40|13336.9|13324.9|13331.9|13319.9|13336.9|13324.9|13331.9|13319.9|22
1636732850000|2021-11-12 16:00:50|13332.2|13320.2|13332.6|13320.6|13332.6|13320.6|13332.2|13320.2|0
1636732860000|2021-11-12 16:01:00|13329.4|13317.4|13328.5|13316.5|13329.4|13317.4|13327.6|13315.6|13
1636732870000|2021-11-12 16:01:10|||||||||1
1636732880000|2021-11-12 16:01:20|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|3
1636732890000|2021-11-12 16:01:30|13330.1|13318.1|13332.6|13320.6|13333.5|13321.5|13330.1|13318.1|3
1636732900000|2021-11-12 16:01:40|||||||||2
1636732910000|2021-11-12 16:01:50|13333.5|13321.5|13335.1|13323.1|13335.1|13323.1|13333.5|13321.5|5
1636732920000|2021-11-12 16:02:00|13334.8|13322.8|13333.8|13321.8|13334.8|13322.8|13333.8|13321.8|3
1636732930000|2021-11-12 16:02:10|13332.9|13320.9|13333.8|13321.8|13333.8|13321.8|13332.9|13320.9|1
1636732940000|2021-11-12 16:02:20|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|2
1636732960000|2021-11-12 16:02:40|13332.3|13320.3|13333.8|13321.8|13333.8|13321.8|13332.3|13320.3|4
1636732970000|2021-11-12 16:02:50|13334.1|13322.1|13333.8|13321.8|13335.1|13323.1|13332.9|13320.9|46
1636732980000|2021-11-12 16:03:00|||||||||1
1636732990000|2021-11-12 16:03:10|||||||||4
1636733000000|2021-11-12 16:03:20|13332.9|13320.9|13335.1|13323.1|13335.1|13323.1|13332.9|13320.9|2
1636733010000|2021-11-12 16:03:30|13334.1|13322.1|13332.9|13320.9|13334.1|13322.1|13332.9|13320.9|6
1636733020000|2021-11-12 16:03:40|13333.2|13321.2|13330.7|13318.7|13333.2|13321.2|13330.7|13318.7|25
1636733030000|2021-11-12 16:03:50|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|3
1636733040000|2021-11-12 16:04:00|13337.6|13325.6|13337.3|13325.3|13337.6|13325.6|13336.3|13324.3|29
1636733050000|2021-11-12 16:04:10|13336|13324|13335.1|13323.1|13336|13324|13335.1|13323.1|8
1636733060000|2021-11-12 16:04:20|13334.8|13322.8|13334.8|13322.8|13335.1|13323.1|13334.8|13322.8|0
1636733070000|2021-11-12 16:04:30|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|3
1636733080000|2021-11-12 16:04:40|13332|13320|13331.3|13319.3|13332|13320|13331.3|13319.3|2
1636733090000|2021-11-12 16:04:50|||||||||1
1636733100000|2021-11-12 16:05:00|||||||||2
1636733110000|2021-11-12 16:05:10|13332.3|13320.3|13333.5|13321.5|13333.5|13321.5|13331.3|13319.3|12
1636733120000|2021-11-12 16:05:20|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|0
1636733130000|2021-11-12 16:05:30|13333.5|13321.5|13334.1|13322.1|13334.1|13322.1|13332.6|13320.6|12
1636733140000|2021-11-12 16:05:40|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|2
1636733150000|2021-11-12 16:05:50|13333.5|13321.5|13334.5|13322.5|13334.5|13322.5|13333.5|13321.5|2
1636733160000|2021-11-12 16:06:00|13333.2|13321.2|13333.2|13321.2|13334.5|13322.5|13333.2|13321.2|10
1636733170000|2021-11-12 16:06:10|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|2
1636733190000|2021-11-12 16:06:30|||||||||1
1636733200000|2021-11-12 16:06:40|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|0
1636733210000|2021-11-12 16:06:50|13330.7|13318.7|13329.1|13317.1|13330.7|13318.7|13328.2|13316.2|16
1636733220000|2021-11-12 16:07:00|||||||||2
1636733230000|2021-11-12 16:07:10|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|0
1636733240000|2021-11-12 16:07:20|13329.1|13317.1|13327.6|13315.6|13329.1|13317.1|13327.6|13315.6|3
1636733260000|2021-11-12 16:07:40|13327|13315|13326|13314|13327|13315|13326|13314|9
1636733270000|2021-11-12 16:07:50|||||||||1
1636733280000|2021-11-12 16:08:00|13325.7|13313.7|13326|13314|13326|13314|13325.7|13313.7|5
1636733290000|2021-11-12 16:08:10|13325.7|13313.7|13326|13314|13326|13314|13325.7|13313.7|0
1636733300000|2021-11-12 16:08:20|13325.1|13313.1|13326.3|13314.3|13327.3|13315.3|13325.1|13313.1|20
1636733310000|2021-11-12 16:08:30|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|2
1636733320000|2021-11-12 16:08:40|13326|13314|13326|13314|13326|13314|13326|13314|1
1636733330000|2021-11-12 16:08:50|13325.7|13313.7|13323.8|13311.8|13325.7|13313.7|13323.8|13311.8|3
1636733340000|2021-11-12 16:09:00|13324.2|13312.2|13323.8|13311.8|13324.2|13312.2|13323.8|13311.8|6
1636733350000|2021-11-12 16:09:10|13322.9|13310.9|13320.4|13308.4|13322.9|13310.9|13320.1|13308.1|3
1636733360000|2021-11-12 16:09:20|13322|13310|13322|13310|13322|13310|13322|13310|1
1636733370000|2021-11-12 16:09:30|13322.3|13310.3|13323.2|13311.2|13324.2|13312.2|13322.3|13310.3|4
1636733380000|2021-11-12 16:09:40|13322|13310|13322|13310|13322|13310|13322|13310|2
1636733390000|2021-11-12 16:09:50|13321.3|13309.3|13319.8|13307.8|13321.3|13309.3|13318.8|13306.8|6
1636733400000|2021-11-12 16:10:00|13320.1|13308.1|13318.5|13306.5|13322.3|13310.3|13318.5|13306.5|2
1636733410000|2021-11-12 16:10:10|13319.5|13307.5|13319.5|13307.5|13319.5|13307.5|13319.5|13307.5|3
1636733430000|2021-11-12 16:10:30|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|1
1636733440000|2021-11-12 16:10:40|13319.5|13307.5|13320.1|13308.1|13320.1|13308.1|13319.5|13307.5|5
1636733450000|2021-11-12 16:10:50|13322|13310|13320.1|13308.1|13322.6|13310.6|13320.1|13308.1|22
1636733460000|2021-11-12 16:11:00|13320.4|13308.4|13320.7|13308.7|13321.7|13309.7|13320.4|13308.4|4
1636733470000|2021-11-12 16:11:10|||||||||2
1636733480000|2021-11-12 16:11:20|13320.4|13308.4|13319.5|13307.5|13320.4|13308.4|13319.5|13307.5|0
1636733490000|2021-11-12 16:11:30|13320.4|13308.4|13320.7|13308.7|13320.7|13308.7|13318.2|13306.2|4
1636733500000|2021-11-12 16:11:40|13320.1|13308.1|13319.2|13307.2|13320.1|13308.1|13319.2|13307.2|15
1636733510000|2021-11-12 16:11:50|13320.4|13308.4|13321.7|13309.7|13321.7|13309.7|13320.4|13308.4|3
1636733520000|2021-11-12 16:12:00|13320.4|13308.4|13319.5|13307.5|13320.4|13308.4|13319.5|13307.5|8
1636733530000|2021-11-12 16:12:10|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|3
1636733540000|2021-11-12 16:12:20|13319.5|13307.5|13319.5|13307.5|13319.5|13307.5|13319.5|13307.5|0
1636733550000|2021-11-12 16:12:30|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|8
1636733560000|2021-11-12 16:12:40|||||||||9
1636733570000|2021-11-12 16:12:50|13317.3|13305.3|13317.9|13305.9|13318.2|13306.2|13317|13305|8
1636733590000|2021-11-12 16:13:10|||||||||2
1636733600000|2021-11-12 16:13:20|||||||||6
1636733610000|2021-11-12 16:13:30|13318.9|13306.9|13319.2|13307.2|13319.2|13307.2|13318.9|13306.9|4
1636733620000|2021-11-12 16:13:40|||||||||1
1636733630000|2021-11-12 16:13:50|13318.2|13306.2|13317.6|13305.6|13318.2|13306.2|13317.6|13305.6|2
1636733640000|2021-11-12 16:14:00|13316.4|13304.4|13317.9|13305.9|13319.2|13307.2|13316.4|13304.4|6
1636733650000|2021-11-12 16:14:10|13317|13305|13317.9|13305.9|13317.9|13305.9|13317|13305|2
1636733660000|2021-11-12 16:14:20|13317|13305|13315.7|13303.7|13317|13305|13315.7|13303.7|3
1636733670000|2021-11-12 16:14:30|||||||||3
1636733680000|2021-11-12 16:14:40|||||||||4
1636733690000|2021-11-12 16:14:50|13316|13304|13313.5|13301.5|13316|13304|13313.5|13301.5|15
1636733700000|2021-11-12 16:15:00|13311.4|13299.4|13310.1|13298.1|13311.4|13299.4|13310.1|13298.1|4
1636733710000|2021-11-12 16:15:10|13311|13299|13311.1|13299.1|13311.1|13299.1|13311|13299|1
1636733720000|2021-11-12 16:15:20|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|9
1636733730000|2021-11-12 16:15:30|13308.9|13296.9|13310.7|13298.7|13310.7|13298.7|13308.9|13296.9|15
1636733740000|2021-11-12 16:15:40|13309.8|13297.8|13310.7|13298.7|13310.7|13298.7|13309.8|13297.8|6
1636733750000|2021-11-12 16:15:50|13310.4|13298.4|13309.5|13297.5|13310.4|13298.4|13309.5|13297.5|4
1636733760000|2021-11-12 16:16:00|13310.7|13298.7|13310.7|13298.7|13310.7|13298.7|13309.5|13297.5|11
1636733770000|2021-11-12 16:16:10|13310.4|13298.4|13308.2|13296.2|13310.4|13298.4|13308.2|13296.2|2
1636733780000|2021-11-12 16:16:20|||||||||2
1636733790000|2021-11-12 16:16:30|13303.2|13291.2|13304.5|13292.5|13304.5|13292.5|13303.2|13291.2|18
1636733800000|2021-11-12 16:16:40|13303.6|13291.6|13307.6|13295.6|13307.6|13295.6|13303.6|13291.6|18
1636733810000|2021-11-12 16:16:50|||||||||7
1636733820000|2021-11-12 16:17:00|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|14
1636733830000|2021-11-12 16:17:10|||||||||3
1636733840000|2021-11-12 16:17:20|13303.2|13291.2|13305.1|13293.1|13305.1|13293.1|13303.2|13291.2|7
1636733850000|2021-11-12 16:17:30|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|6
1636733870000|2021-11-12 16:17:50|13303.3|13291.3|13305.1|13293.1|13305.1|13293.1|13302.9|13290.9|3
1636733880000|2021-11-12 16:18:00|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|0
1636733890000|2021-11-12 16:18:10|13305.1|13293.1|13304.2|13292.2|13305.1|13293.1|13302.9|13290.9|9
1636733900000|2021-11-12 16:18:20|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|0
1636733910000|2021-11-12 16:18:30|13301.4|13289.4|13300.8|13288.8|13301.4|13289.4|13300.8|13288.8|29
1636733920000|2021-11-12 16:18:40|||||||||16
1636733930000|2021-11-12 16:18:50|13300.4|13288.4|13300.8|13288.8|13300.8|13288.8|13300.4|13288.4|15
1636733940000|2021-11-12 16:19:00|||||||||3
1636733950000|2021-11-12 16:19:10|13299.5|13287.5|13299.5|13287.5|13299.5|13287.5|13299.5|13287.5|9
1636733960000|2021-11-12 16:19:20|13299.8|13287.8|13300.8|13288.8|13300.8|13288.8|13299.8|13287.8|21
1636733970000|2021-11-12 16:19:30|||||||||1
1636733980000|2021-11-12 16:19:40|||||||||2
1636733990000|2021-11-12 16:19:50|||||||||2
1636734000000|2021-11-12 16:20:00|||||||||8
1636734010000|2021-11-12 16:20:10|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|11
1636734020000|2021-11-12 16:20:20|13298.6|13286.6|13300.4|13288.4|13300.4|13288.4|13298.6|13286.6|4
1636734030000|2021-11-12 16:20:30|13300.5|13288.5|13299.8|13287.8|13300.8|13288.8|13299.8|13287.8|6
1636734040000|2021-11-12 16:20:40|13300.8|13288.8|13298.3|13286.3|13300.8|13288.8|13298.3|13286.3|4
1636734050000|2021-11-12 16:20:50|||||||||1
1636734060000|2021-11-12 16:21:00|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|13296.1|13284.1|16
1636734070000|2021-11-12 16:21:10|13298.9|13286.9|13298.9|13286.9|13298.9|13286.9|13297.3|13285.3|16
1636734080000|2021-11-12 16:21:20|13298|13286|13297.6|13285.6|13298|13286|13296.4|13284.4|5
1636734090000|2021-11-12 16:21:30|13298.9|13286.9|13297.6|13285.6|13298.9|13286.9|13297.6|13285.6|15
1636734100000|2021-11-12 16:21:40|13296.7|13284.7|13296.4|13284.4|13296.7|13284.7|13296.4|13284.4|4
1636734110000|2021-11-12 16:21:50|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|6
1636734120000|2021-11-12 16:22:00|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|3
1636734130000|2021-11-12 16:22:10|13296.1|13284.1|13295.1|13283.1|13296.1|13284.1|13295.1|13283.1|3
1636734140000|2021-11-12 16:22:20|13293.9|13281.9|13296.1|13284.1|13296.4|13284.4|13293.9|13281.9|4
1636734150000|2021-11-12 16:22:30|13295.1|13283.1|13296.1|13284.1|13296.4|13284.4|13295.1|13283.1|4
1636734160000|2021-11-12 16:22:40|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|13296.1|13284.1|2
1636734170000|2021-11-12 16:22:50|13296.1|13284.1|13298.9|13286.9|13298.9|13286.9|13296.1|13284.1|24
1636734180000|2021-11-12 16:23:00|13298.6|13286.6|13299.8|13287.8|13299.8|13287.8|13297.6|13285.6|3
1636734190000|2021-11-12 16:23:10|||||||||1
1636734200000|2021-11-12 16:23:20|||||||||1
1636734210000|2021-11-12 16:23:30|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|2
1636734220000|2021-11-12 16:23:40|13298.9|13286.9|13299.8|13287.8|13299.8|13287.8|13298.9|13286.9|4
1636734230000|2021-11-12 16:23:50|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|1
1636734240000|2021-11-12 16:24:00|||||||||2
1636734250000|2021-11-12 16:24:10|13299.8|13287.8|13298.9|13286.9|13299.8|13287.8|13298.9|13286.9|5
1636734260000|2021-11-12 16:24:20|13299.8|13287.8|13300.2|13288.2|13300.2|13288.2|13299.8|13287.8|9
1636734270000|2021-11-12 16:24:30|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|2
1636734280000|2021-11-12 16:24:40|13298.9|13286.9|13301.1|13289.1|13301.1|13289.1|13298.9|13286.9|4
1636734290000|2021-11-12 16:24:50|13300.2|13288.2|13301.1|13289.1|13301.1|13289.1|13300.2|13288.2|3
1636734300000|2021-11-12 16:25:00|13300.8|13288.8|13300.2|13288.2|13301.4|13289.4|13300.2|13288.2|0
1636734310000|2021-11-12 16:25:10|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|13300.2|13288.2|3
1636734320000|2021-11-12 16:25:20|13300.2|13288.2|13301.1|13289.1|13301.1|13289.1|13300.2|13288.2|2
1636734330000|2021-11-12 16:25:30|13300.2|13288.2|13301.1|13289.1|13301.1|13289.1|13300.2|13288.2|3
1636734340000|2021-11-12 16:25:40|||||||||3
1636734350000|2021-11-12 16:25:50|||||||||2
1636734360000|2021-11-12 16:26:00|||||||||2
1636734370000|2021-11-12 16:26:10|13300.2|13288.2|13300.2|13288.2|13300.2|13288.2|13300.2|13288.2|3
1636734380000|2021-11-12 16:26:20|||||||||3
1636734390000|2021-11-12 16:26:30|||||||||4
1636734400000|2021-11-12 16:26:40|||||||||2
1636734410000|2021-11-12 16:26:50|||||||||8
1636734420000|2021-11-12 16:27:00|||||||||4
1636734430000|2021-11-12 16:27:10|13299.9|13287.9|13300.2|13288.2|13300.2|13288.2|13298.9|13286.9|2
1636734440000|2021-11-12 16:27:20|13299.2|13287.2|13300.2|13288.2|13300.2|13288.2|13299.2|13287.2|2
1636734450000|2021-11-12 16:27:30|||||||||3
1636734460000|2021-11-12 16:27:40|||||||||2
1636734470000|2021-11-12 16:27:50|13299.9|13287.9|13300.2|13288.2|13300.2|13288.2|13299.9|13287.9|0
1636734480000|2021-11-12 16:28:00|13301.4|13289.4|13301.1|13289.1|13301.4|13289.4|13301.1|13289.1|11
1636734490000|2021-11-12 16:28:10|||||||||3
1636734500000|2021-11-12 16:28:20|13301.4|13289.4|13300.2|13288.2|13301.4|13289.4|13300.2|13288.2|5
1636734510000|2021-11-12 16:28:30|13301.1|13289.1|13300.2|13288.2|13301.1|13289.1|13299.9|13287.9|1
1636734520000|2021-11-12 16:28:40|13298.9|13286.9|13297|13285|13298.9|13286.9|13297|13285|30
1636734530000|2021-11-12 16:28:50|||||||||1
1636734540000|2021-11-12 16:29:00|13294.2|13282.2|13292|13280|13294.2|13282.2|13292|13280|13
1636734550000|2021-11-12 16:29:10|13290.5|13278.5|13291.7|13279.7|13291.7|13279.7|13290.5|13278.5|2
1636734560000|2021-11-12 16:29:20|13292|13280|13294.2|13282.2|13294.2|13282.2|13292|13280|8
1636734570000|2021-11-12 16:29:30|13292.7|13280.7|13291.7|13279.7|13292.7|13280.7|13291.4|13279.4|4
1636734590000|2021-11-12 16:29:50|||||||||9
1636734600000|2021-11-12 16:30:00|13290.5|13278.5|13290.8|13278.8|13291.7|13279.7|13290.5|13278.5|3
1636734610000|2021-11-12 16:30:10|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|0
1636734620000|2021-11-12 16:30:20|13290.8|13278.8|13291.7|13279.7|13291.7|13279.7|13290.8|13278.8|5
1636734630000|2021-11-12 16:30:30|13292.7|13280.7|13291.4|13279.4|13292.7|13280.7|13291.4|13279.4|29
1636734640000|2021-11-12 16:30:40|||||||||6
1636734650000|2021-11-12 16:30:50|13290.5|13278.5|13291.7|13279.7|13291.7|13279.7|13290.5|13278.5|46
1636734660000|2021-11-12 16:31:00|13291.4|13279.4|13291.7|13279.7|13292.1|13280.1|13291.4|13279.4|20
1636734680000|2021-11-12 16:31:20|13291.4|13279.4|13291.7|13279.7|13291.7|13279.7|13291.4|13279.4|2
1636734690000|2021-11-12 16:31:30|||||||||7
1636734710000|2021-11-12 16:31:50|13290.8|13278.8|13289.9|13277.9|13290.8|13278.8|13289.9|13277.9|8
1636734720000|2021-11-12 16:32:00|||||||||3
1636734730000|2021-11-12 16:32:10|13289.6|13277.6|13288.3|13276.3|13289.6|13277.6|13288.3|13276.3|8
1636734740000|2021-11-12 16:32:20|13287.7|13275.7|13289.9|13277.9|13289.9|13277.9|13287.7|13275.7|6
1636734750000|2021-11-12 16:32:30|||||||||1
1636734760000|2021-11-12 16:32:40|13289.6|13277.6|13289.9|13277.9|13289.9|13277.9|13289.6|13277.6|9
1636734770000|2021-11-12 16:32:50|13291.1|13279.1|13289.9|13277.9|13291.1|13279.1|13289.9|13277.9|1
1636734780000|2021-11-12 16:33:00|13290.8|13278.8|13289.9|13277.9|13290.8|13278.8|13289.9|13277.9|4
1636734790000|2021-11-12 16:33:10|13289.6|13277.6|13289.9|13277.9|13289.9|13277.9|13289.6|13277.6|2
1636734800000|2021-11-12 16:33:20|||||||||1
1636734810000|2021-11-12 16:33:30|13290.2|13278.2|13289.9|13277.9|13290.2|13278.2|13289.9|13277.9|2
1636734820000|2021-11-12 16:33:40|||||||||7
1636734830000|2021-11-12 16:33:50|13287.7|13275.7|13286.1|13274.1|13287.7|13275.7|13285.8|13273.8|11
1636734840000|2021-11-12 16:34:00|||||||||1
1636734860000|2021-11-12 16:34:20|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|4
1636734870000|2021-11-12 16:34:30|||||||||3
1636734890000|2021-11-12 16:34:50|13285.2|13273.2|13284.9|13272.9|13285.2|13273.2|13284.9|13272.9|38
1636734900000|2021-11-12 16:35:00|13284.6|13272.6|13284.9|13272.9|13285.2|13273.2|13284.6|13272.6|2
1636734910000|2021-11-12 16:35:10|13286.4|13274.4|13286.4|13274.4|13286.4|13274.4|13286.4|13274.4|1
1636734920000|2021-11-12 16:35:20|13287.7|13275.7|13287.4|13275.4|13287.7|13275.7|13287.4|13275.4|5
1636734930000|2021-11-12 16:35:30|13287.7|13275.7|13290.2|13278.2|13290.2|13278.2|13287.7|13275.7|3
1636734940000|2021-11-12 16:35:40|13289.9|13277.9|13287.7|13275.7|13289.9|13277.9|13287.7|13275.7|6
1636734950000|2021-11-12 16:35:50|||||||||3
1636734960000|2021-11-12 16:36:00|||||||||1
1636734970000|2021-11-12 16:36:10|||||||||1
1636734980000|2021-11-12 16:36:20|13287.4|13275.4|13286.5|13274.5|13287.4|13275.4|13286.1|13274.1|7
1636734990000|2021-11-12 16:36:30|13285.5|13273.5|13287.1|13275.1|13287.1|13275.1|13285.2|13273.2|2
1636735000000|2021-11-12 16:36:40|13287.4|13275.4|13287.4|13275.4|13287.7|13275.7|13287.4|13275.4|0
1636735010000|2021-11-12 16:36:50|13287.7|13275.7|13287.4|13275.4|13287.7|13275.7|13287.1|13275.1|4
1636735020000|2021-11-12 16:37:00|13287.7|13275.7|13287.7|13275.7|13287.7|13275.7|13287.7|13275.7|1
1636735030000|2021-11-12 16:37:10|13288|13276|13288|13276|13288|13276|13288|13276|31
1636735050000|2021-11-12 16:37:30|13287.7|13275.7|13288|13276|13288|13276|13287.7|13275.7|1
1636735060000|2021-11-12 16:37:40|13287.7|13275.7|13285.5|13273.5|13287.7|13275.7|13285.2|13273.2|11
1636735070000|2021-11-12 16:37:50|13285.8|13273.8|13285.2|13273.2|13285.8|13273.8|13285.2|13273.2|5
1636735080000|2021-11-12 16:38:00|13282.7|13270.7|13283|13271|13283|13271|13282.7|13270.7|10
1636735090000|2021-11-12 16:38:10|||||||||1
1636735100000|2021-11-12 16:38:20|||||||||1
1636735110000|2021-11-12 16:38:30|13284|13272|13284|13272|13284.9|13272.9|13284|13272|14
1636735120000|2021-11-12 16:38:40|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|1
1636735130000|2021-11-12 16:38:50|13284|13272|13284.3|13272.3|13285.2|13273.2|13284|13272|23
1636735140000|2021-11-12 16:39:00|13285.2|13273.2|13285.2|13273.2|13285.5|13273.5|13285.2|13273.2|2
1636735150000|2021-11-12 16:39:10|13285.5|13273.5|13285.5|13273.5|13285.5|13273.5|13285.5|13273.5|0
1636735170000|2021-11-12 16:39:30|13284.6|13272.6|13283.3|13271.3|13285.5|13273.5|13283.3|13271.3|7
1636735180000|2021-11-12 16:39:40|13282.7|13270.7|13283|13271|13283|13271|13282.7|13270.7|3
1636735190000|2021-11-12 16:39:50|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|8
1636735200000|2021-11-12 16:40:00|13280.5|13268.5|13280.2|13268.2|13280.5|13268.5|13280.2|13268.2|14
1636735210000|2021-11-12 16:40:10|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|1
1636735220000|2021-11-12 16:40:20|13280.2|13268.2|13280.2|13268.2|13280.5|13268.5|13280.2|13268.2|0
1636735230000|2021-11-12 16:40:30|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|2
1636735240000|2021-11-12 16:40:40|13280.2|13268.2|13280.5|13268.5|13280.5|13268.5|13280.2|13268.2|1
1636735250000|2021-11-12 16:40:50|13280.2|13268.2|13279.6|13267.6|13280.2|13268.2|13279.3|13267.3|4
1636735260000|2021-11-12 16:41:00|||||||||2
1636735270000|2021-11-12 16:41:10|13278.4|13266.4|13279.6|13267.6|13280.5|13268.5|13278.4|13266.4|3
1636735280000|2021-11-12 16:41:20|13279.3|13267.3|13280.2|13268.2|13280.2|13268.2|13279.3|13267.3|3
1636735290000|2021-11-12 16:41:30|13280.5|13268.5|13282.7|13270.7|13282.7|13270.7|13280.5|13268.5|3
1636735300000|2021-11-12 16:41:40|||||||||6
1636735310000|2021-11-12 16:41:50|13282.4|13270.4|13282.7|13270.7|13282.7|13270.7|13282.4|13270.4|1
1636735320000|2021-11-12 16:42:00|13282.4|13270.4|13282.4|13270.4|13282.7|13270.7|13282.4|13270.4|3
1636735330000|2021-11-12 16:42:10|13282.7|13270.7|13281.5|13269.5|13282.7|13270.7|13280.5|13268.5|5
1636735340000|2021-11-12 16:42:20|13280.5|13268.5|13281.2|13269.2|13281.5|13269.5|13280.5|13268.5|0
1636735350000|2021-11-12 16:42:30|13282.4|13270.4|13283|13271|13283|13271|13281.5|13269.5|2
1636735360000|2021-11-12 16:42:40|13283.4|13271.4|13283.4|13271.4|13283.4|13271.4|13283.4|13271.4|0
1636735370000|2021-11-12 16:42:50|13284.6|13272.6|13285.9|13273.9|13285.9|13273.9|13284.6|13272.6|13
1636735380000|2021-11-12 16:43:00|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|0
1636735390000|2021-11-12 16:43:10|13287.7|13275.7|13287.7|13275.7|13287.7|13275.7|13287.7|13275.7|10
1636735400000|2021-11-12 16:43:20|13288|13276|13291.2|13279.2|13291.2|13279.2|13288|13276|10
1636735410000|2021-11-12 16:43:30|13292.1|13280.1|13292.4|13280.4|13292.4|13280.4|13292.1|13280.1|3
1636735430000|2021-11-12 16:43:50|13292.7|13280.7|13292.7|13280.7|13292.7|13280.7|13292.7|13280.7|1
1636735440000|2021-11-12 16:44:00|13292.1|13280.1|13294.3|13282.3|13294.3|13282.3|13292.1|13280.1|7
1636735450000|2021-11-12 16:44:10|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|2
1636735460000|2021-11-12 16:44:20|13296.5|13284.5|13294.6|13282.6|13296.5|13284.5|13294.6|13282.6|2
1636735470000|2021-11-12 16:44:30|13293.1|13281.1|13293.4|13281.4|13294.3|13282.3|13293.1|13281.1|3
1636735480000|2021-11-12 16:44:40|13292.1|13280.1|13293.4|13281.4|13293.4|13281.4|13292.1|13280.1|3
1636735490000|2021-11-12 16:44:50|13294.3|13282.3|13294.3|13282.3|13294.3|13282.3|13294.3|13282.3|1
1636735510000|2021-11-12 16:45:10|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|9
1636735520000|2021-11-12 16:45:20|||||||||10
1636735530000|2021-11-12 16:45:30|13296.8|13284.8|13297.7|13285.7|13297.7|13285.7|13296.8|13284.8|6
1636735540000|2021-11-12 16:45:40|13297.4|13285.4|13299|13287|13299|13287|13297.4|13285.4|20
1636735550000|2021-11-12 16:45:50|||||||||6
1636735560000|2021-11-12 16:46:00|13298.4|13286.4|13295.9|13283.9|13298.4|13286.4|13295.9|13283.9|3
1636735570000|2021-11-12 16:46:10|13294.9|13282.9|13294.9|13282.9|13294.9|13282.9|13294.9|13282.9|2
1636735580000|2021-11-12 16:46:20|13295.9|13283.9|13294.9|13282.9|13295.9|13283.9|13294.9|13282.9|2
1636735590000|2021-11-12 16:46:30|13295.9|13283.9|13296.2|13284.2|13296.2|13284.2|13295.9|13283.9|0
1636735600000|2021-11-12 16:46:40|||||||||1
1636735610000|2021-11-12 16:46:50|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|11
1636735620000|2021-11-12 16:47:00|||||||||1
1636735630000|2021-11-12 16:47:10|13298.7|13286.7|13299|13287|13299|13287|13298.4|13286.4|3
1636735640000|2021-11-12 16:47:20|||||||||1
1636735650000|2021-11-12 16:47:30|13297.1|13285.1|13298.1|13286.1|13298.1|13286.1|13297.1|13285.1|25
1636735660000|2021-11-12 16:47:40|13299|13287|13300.6|13288.6|13300.6|13288.6|13299|13287|15
1636735670000|2021-11-12 16:47:50|13299|13287|13299.3|13287.3|13299.3|13287.3|13299|13287|3
1636735680000|2021-11-12 16:48:00|13299|13287|13299.3|13287.3|13299.3|13287.3|13299|13287|1
1636735690000|2021-11-12 16:48:10|||||||||3
1636735700000|2021-11-12 16:48:20|13298.4|13286.4|13299.3|13287.3|13299.3|13287.3|13298.4|13286.4|2
1636735710000|2021-11-12 16:48:30|13298.4|13286.4|13298.1|13286.1|13298.4|13286.4|13298.1|13286.1|5
1636735720000|2021-11-12 16:48:40|||||||||16
1636735730000|2021-11-12 16:48:50|13300.6|13288.6|13299.3|13287.3|13300.6|13288.6|13299.3|13287.3|5
1636735740000|2021-11-12 16:49:00|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|9
1636735750000|2021-11-12 16:49:10|13299.3|13287.3|13297.1|13285.1|13299.3|13287.3|13297.1|13285.1|2
1636735760000|2021-11-12 16:49:20|13296.8|13284.8|13294|13282|13296.8|13284.8|13294|13282|14
1636735770000|2021-11-12 16:49:30|||||||||4
1636735780000|2021-11-12 16:49:40|13294.3|13282.3|13294.3|13282.3|13295.3|13283.3|13294.3|13282.3|3
1636735790000|2021-11-12 16:49:50|13295.3|13283.3|13294.3|13282.3|13295.3|13283.3|13294|13282|3
1636735800000|2021-11-12 16:50:00|||||||||3
1636735810000|2021-11-12 16:50:10|13295.3|13283.3|13295.3|13283.3|13295.3|13283.3|13295.3|13283.3|1
1636735820000|2021-11-12 16:50:20|13294.3|13282.3|13295.3|13283.3|13295.3|13283.3|13294.3|13282.3|1
1636735830000|2021-11-12 16:50:30|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|0
1636735840000|2021-11-12 16:50:40|13297.1|13285.1|13298.1|13286.1|13298.1|13286.1|13297.1|13285.1|2
1636735850000|2021-11-12 16:50:50|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|12
1636735860000|2021-11-12 16:51:00|13298.1|13286.1|13299.6|13287.6|13299.6|13287.6|13298.1|13286.1|4
1636735870000|2021-11-12 16:51:10|13300.9|13288.9|13300.9|13288.9|13300.9|13288.9|13300.9|13288.9|9
1636735880000|2021-11-12 16:51:20|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|0
1636735890000|2021-11-12 16:51:30|13300.9|13288.9|13300.9|13288.9|13301.8|13289.8|13300.9|13288.9|1
1636735900000|2021-11-12 16:51:40|13301.8|13289.8|13299.3|13287.3|13301.8|13289.8|13299|13287|2
1636735910000|2021-11-12 16:51:50|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|1
1636735920000|2021-11-12 16:52:00|13299.3|13287.3|13299.3|13287.3|13299.3|13287.3|13299.3|13287.3|0
1636735930000|2021-11-12 16:52:10|13299.7|13287.7|13297.5|13285.5|13299.7|13287.7|13297.5|13285.5|6
1636735940000|2021-11-12 16:52:20|13300.6|13288.6|13300.6|13288.6|13301.5|13289.5|13300.6|13288.6|15
1636735950000|2021-11-12 16:52:30|13300.3|13288.3|13300.6|13288.6|13301.2|13289.2|13300.3|13288.3|17
1636735960000|2021-11-12 16:52:40|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|14
1636735970000|2021-11-12 16:52:50|||||||||26
1636735980000|2021-11-12 16:53:00|||||||||13
1636736010000|2021-11-12 16:53:30|13301.2|13289.2|13303.7|13291.7|13303.7|13291.7|13301.2|13289.2|13
1636736020000|2021-11-12 16:53:40|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|3
1636736030000|2021-11-12 16:53:50|||||||||3
1636736040000|2021-11-12 16:54:00|13303.7|13291.7|13302.5|13290.5|13303.7|13291.7|13301.5|13289.5|2
1636736050000|2021-11-12 16:54:10|13301.5|13289.5|13302.2|13290.2|13302.2|13290.2|13300.9|13288.9|1
1636736060000|2021-11-12 16:54:20|13301.2|13289.2|13302.2|13290.2|13302.2|13290.2|13301.2|13289.2|1
1636736070000|2021-11-12 16:54:30|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|4
1636736080000|2021-11-12 16:54:40|13299|13287|13300|13288|13300.3|13288.3|13299|13287|9
1636736090000|2021-11-12 16:54:50|||||||||9
1636736100000|2021-11-12 16:55:00|13299|13287|13300|13288|13300|13288|13299|13287|2
1636736120000|2021-11-12 16:55:20|||||||||2
1636736130000|2021-11-12 16:55:30|13298.4|13286.4|13296.2|13284.2|13298.4|13286.4|13295.9|13283.9|5
1636736140000|2021-11-12 16:55:40|13298.4|13286.4|13298.4|13286.4|13298.4|13286.4|13298.4|13286.4|3
1636736150000|2021-11-12 16:55:50|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|6
1636736170000|2021-11-12 16:56:10|13295.9|13283.9|13293.4|13281.4|13295.9|13283.9|13293.4|13281.4|12
1636736180000|2021-11-12 16:56:20|||||||||4
1636736190000|2021-11-12 16:56:30|||||||||3
1636736200000|2021-11-12 16:56:40|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|2
1636736210000|2021-11-12 16:56:50|13294.7|13282.7|13292.5|13280.5|13294.7|13282.7|13292.5|13280.5|9
1636736220000|2021-11-12 16:57:00|13292.8|13280.8|13291.2|13279.2|13292.8|13280.8|13290.9|13278.9|0
1636736230000|2021-11-12 16:57:10|13289.7|13277.7|13288.4|13276.4|13289.7|13277.7|13288.4|13276.4|0
1636736240000|2021-11-12 16:57:20|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|3
1636736250000|2021-11-12 16:57:30|13285.9|13273.9|13285|13273|13285.9|13273.9|13285|13273|2
1636736260000|2021-11-12 16:57:40|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|0
1636736270000|2021-11-12 16:57:50|13285.6|13273.6|13286.2|13274.2|13286.2|13274.2|13285.6|13273.6|1
1636736280000|2021-11-12 16:58:00|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|2
1636736300000|2021-11-12 16:58:20|13286.2|13274.2|13287.5|13275.5|13287.5|13275.5|13285|13273|5
1636736310000|2021-11-12 16:58:30|13288.4|13276.4|13288.7|13276.7|13288.7|13276.7|13287.5|13275.5|2
1636736320000|2021-11-12 16:58:40|13288.4|13276.4|13288.4|13276.4|13288.7|13276.7|13287.5|13275.5|3
1636736330000|2021-11-12 16:58:50|13286.6|13274.6|13287.5|13275.5|13288.4|13276.4|13286.6|13274.6|13
1636736340000|2021-11-12 16:59:00|13286.2|13274.2|13287.2|13275.2|13287.2|13275.2|13286.2|13274.2|1
1636736350000|2021-11-12 16:59:10|13285.9|13273.9|13287.2|13275.2|13287.2|13275.2|13285.9|13273.9|1
1636736360000|2021-11-12 16:59:20|13288.1|13276.1|13287.2|13275.2|13288.1|13276.1|13287.2|13275.2|3
1636736380000|2021-11-12 16:59:40|13286.2|13274.2|13287.2|13275.2|13287.2|13275.2|13286.2|13274.2|0
1636736390000|2021-11-12 16:59:50|||||||||1
1636736400000|2021-11-12 17:00:00|13288.4|13276.4|13286.3|13274.3|13288.4|13276.4|13286.3|13274.3|1
1636736410000|2021-11-12 17:00:10|||||||||1
1636736420000|2021-11-12 17:00:20|||||||||1
1636736440000|2021-11-12 17:00:40|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|4
1636736450000|2021-11-12 17:00:50|13288.4|13276.4|13287.2|13275.2|13288.4|13276.4|13287.2|13275.2|0
1636736460000|2021-11-12 17:01:00|||||||||2
1636736470000|2021-11-12 17:01:10|13287.5|13275.5|13288.4|13276.4|13288.4|13276.4|13287.2|13275.2|0
1636736480000|2021-11-12 17:01:20|13287.5|13275.5|13288.1|13276.1|13288.4|13276.4|13287.5|13275.5|10
1636736490000|2021-11-12 17:01:30|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|1
1636736510000|2021-11-12 17:01:50|13288.1|13276.1|13288.1|13276.1|13288.1|13276.1|13288.1|13276.1|1
1636736520000|2021-11-12 17:02:00|||||||||4
1636736530000|2021-11-12 17:02:10|||||||||2
1636736540000|2021-11-12 17:02:20|||||||||5
1636736550000|2021-11-12 17:02:30|||||||||2
1636736570000|2021-11-12 17:02:50|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|26
1636736580000|2021-11-12 17:03:00|13290|13278|13290|13278|13290|13278|13290|13278|2
1636736610000|2021-11-12 17:03:30|||||||||8
1636736620000|2021-11-12 17:03:40|13290.3|13278.3|13290|13278|13290.3|13278.3|13290|13278|0
1636736630000|2021-11-12 17:03:50|13289.7|13277.7|13290|13278|13290|13278|13289.7|13277.7|2
1636736640000|2021-11-12 17:04:00|||||||||1
1636736680000|2021-11-12 17:04:40|||||||||1
1636736690000|2021-11-12 17:04:50|||||||||1
1636736700000|2021-11-12 17:05:00|||||||||9
1636736710000|2021-11-12 17:05:10|13290.3|13278.3|13292.5|13280.5|13292.5|13280.5|13290.3|13278.3|5
1636736720000|2021-11-12 17:05:20|13290.3|13278.3|13290.3|13278.3|13290.3|13278.3|13290.3|13278.3|2
1636736740000|2021-11-12 17:05:40|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|9
1636736760000|2021-11-12 17:06:00|||||||||1
1636736770000|2021-11-12 17:06:10|||||||||4
1636736800000|2021-11-12 17:06:40|||||||||1
1636736810000|2021-11-12 17:06:50|||||||||8
1636736820000|2021-11-12 17:07:00|13284.7|13272.7|13285.3|13273.3|13285.3|13273.3|13284.7|13272.7|6
1636736830000|2021-11-12 17:07:10|13286.6|13274.6|13285.3|13273.3|13286.6|13274.6|13285.3|13273.3|3
1636736840000|2021-11-12 17:07:20|||||||||3
1636736850000|2021-11-12 17:07:30|13285|13273|13285.3|13273.3|13285.3|13273.3|13285|13273|7
1636736860000|2021-11-12 17:07:40|13285|13273|13285|13273|13285|13273|13285|13273|0
1636736870000|2021-11-12 17:07:50|13281.9|13269.9|13281.9|13269.9|13281.9|13269.9|13281.9|13269.9|10
1636736880000|2021-11-12 17:08:00|13283.2|13271.2|13281.9|13269.9|13283.2|13271.2|13281.9|13269.9|5
1636736890000|2021-11-12 17:08:10|||||||||3
1636736910000|2021-11-12 17:08:30|||||||||6
1636736930000|2021-11-12 17:08:50|13282.2|13270.2|13281.6|13269.6|13282.2|13270.2|13281.6|13269.6|18
1636736940000|2021-11-12 17:09:00|13280.7|13268.7|13276.6|13264.6|13280.7|13268.7|13276.3|13264.3|40
1636736950000|2021-11-12 17:09:10|13276.3|13264.3|13276.3|13264.3|13276.3|13264.3|13276.3|13264.3|6
1636736960000|2021-11-12 17:09:20|13276|13264|13276|13264|13276|13264|13276|13264|0
1636736970000|2021-11-12 17:09:30|||||||||4
1636736980000|2021-11-12 17:09:40|||||||||2
1636736990000|2021-11-12 17:09:50|||||||||2
1636737000000|2021-11-12 17:10:00|13276.3|13264.3|13276.3|13264.3|13276.3|13264.3|13276.3|13264.3|0
1636737010000|2021-11-12 17:10:10|||||||||7
1636737020000|2021-11-12 17:10:20|13277.5|13265.5|13276.3|13264.3|13277.5|13265.5|13276|13264|13
1636737030000|2021-11-12 17:10:30|13276|13264|13276|13264|13276|13264|13275|13263|4
1636737040000|2021-11-12 17:10:40|13273.5|13261.5|13273.8|13261.8|13273.8|13261.8|13273.5|13261.5|2
1636737050000|2021-11-12 17:10:50|13274.7|13262.7|13273.8|13261.8|13274.7|13262.7|13273.8|13261.8|13
1636737060000|2021-11-12 17:11:00|13273.5|13261.5|13274.1|13262.1|13274.1|13262.1|13268.2|13256.2|46
1636737070000|2021-11-12 17:11:10|13272.9|13260.9|13272.6|13260.6|13274.1|13262.1|13272.6|13260.6|3
1636737080000|2021-11-12 17:11:20|13271.3|13259.3|13271.3|13259.3|13271.3|13259.3|13271.3|13259.3|0
1636737090000|2021-11-12 17:11:30|13271.6|13259.6|13271.6|13259.6|13271.6|13259.6|13271.6|13259.6|1
1636737100000|2021-11-12 17:11:40|13271.3|13259.3|13271.3|13259.3|13271.6|13259.6|13271.3|13259.3|2
1636737110000|2021-11-12 17:11:50|13270.1|13258.1|13268.8|13256.8|13270.1|13258.1|13268.8|13256.8|4
1636737120000|2021-11-12 17:12:00|13268.5|13256.5|13264.4|13252.4|13268.5|13256.5|13264.4|13252.4|19
1636737130000|2021-11-12 17:12:10|13263.2|13251.2|13264.7|13252.7|13264.7|13252.7|13263.2|13251.2|7
1636737140000|2021-11-12 17:12:20|13265.1|13253.1|13261.6|13249.6|13265.1|13253.1|13261.6|13249.6|41
1636737150000|2021-11-12 17:12:30|13260.1|13248.1|13258.8|13246.8|13260.1|13248.1|13256.6|13244.6|33
1636737160000|2021-11-12 17:12:40|13259.1|13247.1|13263.8|13251.8|13263.8|13251.8|13259.1|13247.1|8
1636737170000|2021-11-12 17:12:50|13262.9|13250.9|13263.5|13251.5|13263.8|13251.8|13262.9|13250.9|72
1636737180000|2021-11-12 17:13:00|13261|13249|13263.2|13251.2|13263.2|13251.2|13260.7|13248.7|18
1636737190000|2021-11-12 17:13:10|13262.2|13250.2|13263.2|13251.2|13263.5|13251.5|13262.2|13250.2|2
1636737200000|2021-11-12 17:13:20|13262.6|13250.6|13260.4|13248.4|13262.6|13250.6|13260.4|13248.4|7
1636737210000|2021-11-12 17:13:30|13261.6|13249.6|13262.6|13250.6|13262.6|13250.6|13260.4|13248.4|15
1636737220000|2021-11-12 17:13:40|13261.6|13249.6|13259.1|13247.1|13262.6|13250.6|13259.1|13247.1|15
1636737230000|2021-11-12 17:13:50|13258.8|13246.8|13258.8|13246.8|13258.8|13246.8|13257.9|13245.9|3
1636737240000|2021-11-12 17:14:00|13257.9|13245.9|13255.4|13243.4|13257.9|13245.9|13255.4|13243.4|10
1636737250000|2021-11-12 17:14:10|13257.6|13245.6|13257.6|13245.6|13257.6|13245.6|13257.6|13245.6|8
1636737260000|2021-11-12 17:14:20|13257.9|13245.9|13257.9|13245.9|13257.9|13245.9|13257.6|13245.6|1
1636737270000|2021-11-12 17:14:30|||||||||2
1636737280000|2021-11-12 17:14:40|13257.6|13245.6|13257.6|13245.6|13257.6|13245.6|13257.6|13245.6|7
1636737290000|2021-11-12 17:14:50|13257.9|13245.9|13255.4|13243.4|13258.8|13246.8|13255.4|13243.4|27
1636737300000|2021-11-12 17:15:00|13255.1|13243.1|13254.8|13242.8|13255.1|13243.1|13254.8|13242.8|12
1636737310000|2021-11-12 17:15:10|13255.1|13243.1|13252.9|13240.9|13255.1|13243.1|13252.9|13240.9|25
1636737320000|2021-11-12 17:15:20|13253.2|13241.2|13254.1|13242.1|13254.1|13242.1|13253.2|13241.2|3
1636737330000|2021-11-12 17:15:30|13255.1|13243.1|13254.1|13242.1|13255.1|13243.1|13252.9|13240.9|9
1636737340000|2021-11-12 17:15:40|13253.8|13241.8|13254.8|13242.8|13254.8|13242.8|13252.6|13240.6|7
1636737350000|2021-11-12 17:15:50|13257.3|13245.3|13257.3|13245.3|13257.3|13245.3|13257.3|13245.3|10
1636737360000|2021-11-12 17:16:00|13257.6|13245.6|13258.5|13246.5|13258.8|13246.8|13257.3|13245.3|6
1636737370000|2021-11-12 17:16:10|13258.8|13246.8|13259.8|13247.8|13259.8|13247.8|13258.5|13246.5|3
1636737380000|2021-11-12 17:16:20|13259.4|13247.4|13261.3|13249.3|13261.3|13249.3|13258.5|13246.5|0
1636737390000|2021-11-12 17:16:30|13261|13249|13261|13249|13261|13249|13261|13249|1
1636737400000|2021-11-12 17:16:40|13261.3|13249.3|13261.3|13249.3|13261.3|13249.3|13261.3|13249.3|0
1636737410000|2021-11-12 17:16:50|13262.9|13250.9|13265.1|13253.1|13265.1|13253.1|13262.9|13250.9|7
1636737420000|2021-11-12 17:17:00|13264.1|13252.1|13264.1|13252.1|13265.4|13253.4|13264.1|13252.1|6
1636737430000|2021-11-12 17:17:10|13265.1|13253.1|13263.8|13251.8|13265.4|13253.4|13263.8|13251.8|0
1636737440000|2021-11-12 17:17:20|||||||||1
1636737450000|2021-11-12 17:17:30|13265.1|13253.1|13262.3|13250.3|13265.1|13253.1|13262.3|13250.3|1
1636737460000|2021-11-12 17:17:40|13263.8|13251.8|13273.8|13261.8|13274.8|13262.8|13263.5|13251.5|68
1636737470000|2021-11-12 17:17:50|13274.8|13262.8|13275.4|13263.4|13275.4|13263.4|13274.1|13262.1|3
1636737480000|2021-11-12 17:18:00|13275.1|13263.1|13274.1|13262.1|13275.1|13263.1|13273.8|13261.8|2
1636737490000|2021-11-12 17:18:10|13275.1|13263.1|13275.4|13263.4|13275.4|13263.4|13273.8|13261.8|1
1636737500000|2021-11-12 17:18:20|13277.6|13265.6|13276.6|13264.6|13277.6|13265.6|13276.6|13264.6|11
1636737510000|2021-11-12 17:18:30|13275.1|13263.1|13276.3|13264.3|13276.3|13264.3|13275.1|13263.1|3
1636737520000|2021-11-12 17:18:40|13275.4|13263.4|13277.6|13265.6|13277.6|13265.6|13275.4|13263.4|1
1636737530000|2021-11-12 17:18:50|13276.6|13264.6|13273.2|13261.2|13276.6|13264.6|13272.9|13260.9|34
1636737540000|2021-11-12 17:19:00|13276|13264|13277|13265|13277|13265|13276|13264|7
1636737550000|2021-11-12 17:19:10|13276.6|13264.6|13274.5|13262.5|13277|13265|13273.2|13261.2|6
1636737560000|2021-11-12 17:19:20|13275.4|13263.4|13274.5|13262.5|13275.4|13263.4|13274.5|13262.5|1
1636737570000|2021-11-12 17:19:30|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|2
1636737580000|2021-11-12 17:19:40|13274.5|13262.5|13275.7|13263.7|13275.7|13263.7|13273.2|13261.2|5
1636737600000|2021-11-12 17:20:00|13277|13265|13279.8|13267.8|13279.8|13267.8|13277|13265|7
1636737610000|2021-11-12 17:20:10|13279.2|13267.2|13277.3|13265.3|13279.2|13267.2|13277.3|13265.3|4
1636737630000|2021-11-12 17:20:30|13278.2|13266.2|13278.2|13266.2|13278.2|13266.2|13278.2|13266.2|0
1636737650000|2021-11-12 17:20:50|13278.8|13266.8|13275.7|13263.7|13278.8|13266.8|13275.7|13263.7|8
1636737660000|2021-11-12 17:21:00|||||||||2
1636737670000|2021-11-12 17:21:10|13274.8|13262.8|13271.7|13259.7|13274.8|13262.8|13270.7|13258.7|7
1636737680000|2021-11-12 17:21:20|13270.4|13258.4|13273.8|13261.8|13273.8|13261.8|13270.4|13258.4|20
1636737690000|2021-11-12 17:21:30|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|0
1636737700000|2021-11-12 17:21:40|13272.6|13260.6|13273.5|13261.5|13273.5|13261.5|13272.6|13260.6|6
1636737710000|2021-11-12 17:21:50|13270.4|13258.4|13270.4|13258.4|13270.4|13258.4|13270.4|13258.4|6
1636737720000|2021-11-12 17:22:00|13270.1|13258.1|13268.8|13256.8|13270.1|13258.1|13268.8|13256.8|2
1636737730000|2021-11-12 17:22:10|||||||||1
1636737740000|2021-11-12 17:22:20|||||||||1
1636737750000|2021-11-12 17:22:30|13268.9|13256.9|13268.9|13256.9|13268.9|13256.9|13267.9|13255.9|2
1636737770000|2021-11-12 17:22:50|13267.9|13255.9|13268.9|13256.9|13268.9|13256.9|13267.9|13255.9|10
1636737780000|2021-11-12 17:23:00|13267.9|13255.9|13267.9|13255.9|13267.9|13255.9|13267.9|13255.9|2
1636737790000|2021-11-12 17:23:10|13270.4|13258.4|13270.4|13258.4|13270.4|13258.4|13270.4|13258.4|3
1636737800000|2021-11-12 17:23:20|13271.4|13259.4|13273.9|13261.9|13273.9|13261.9|13271.4|13259.4|5
1636737810000|2021-11-12 17:23:30|13277.6|13265.6|13277.6|13265.6|13277.6|13265.6|13277.6|13265.6|5
1636737820000|2021-11-12 17:23:40|13276.7|13264.7|13275.4|13263.4|13276.7|13264.7|13275.4|13263.4|6
1636737830000|2021-11-12 17:23:50|13275.1|13263.1|13273.9|13261.9|13275.1|13263.1|13273.9|13261.9|1
1636737840000|2021-11-12 17:24:00|||||||||2
1636737860000|2021-11-12 17:24:20|13272.6|13260.6|13272.6|13260.6|13272.6|13260.6|13271.7|13259.7|1
1636737870000|2021-11-12 17:24:30|||||||||3
1636737880000|2021-11-12 17:24:40|13272.3|13260.3|13268.9|13256.9|13272.3|13260.3|13267.9|13255.9|8
1636737890000|2021-11-12 17:24:50|13271.4|13259.4|13272.6|13260.6|13272.9|13260.9|13271.4|13259.4|3
1636737900000|2021-11-12 17:25:00|13271.7|13259.7|13272.9|13260.9|13272.9|13260.9|13271.7|13259.7|0
1636737910000|2021-11-12 17:25:10|13272.6|13260.6|13272.6|13260.6|13272.6|13260.6|13271.7|13259.7|1
1636737920000|2021-11-12 17:25:20|13271.7|13259.7|13270.7|13258.7|13271.7|13259.7|13270.7|13258.7|13
1636737930000|2021-11-12 17:25:30|13271.7|13259.7|13272.6|13260.6|13272.6|13260.6|13271.7|13259.7|7
1636737940000|2021-11-12 17:25:40|||||||||1
1636737950000|2021-11-12 17:25:50|||||||||3
1636737960000|2021-11-12 17:26:00|||||||||3
1636737970000|2021-11-12 17:26:10|13272.9|13260.9|13272.9|13260.9|13272.9|13260.9|13272.9|13260.9|2
1636737980000|2021-11-12 17:26:20|13272.6|13260.6|13272.6|13260.6|13272.6|13260.6|13272.6|13260.6|1
1636737990000|2021-11-12 17:26:30|||||||||2
1636738000000|2021-11-12 17:26:40|||||||||2
1636738010000|2021-11-12 17:26:50|||||||||9
1636738030000|2021-11-12 17:27:10|||||||||1
1636738040000|2021-11-12 17:27:20|||||||||2
1636738050000|2021-11-12 17:27:30|13271.7|13259.7|13271.7|13259.7|13271.7|13259.7|13271.7|13259.7|1
1636738060000|2021-11-12 17:27:40|13271.4|13259.4|13270.1|13258.1|13271.4|13259.4|13270.1|13258.1|4
1636738080000|2021-11-12 17:28:00|||||||||3
1636738090000|2021-11-12 17:28:10|||||||||3
1636738100000|2021-11-12 17:28:20|||||||||1
1636738110000|2021-11-12 17:28:30|||||||||1
1636738120000|2021-11-12 17:28:40|13272|13260|13271.7|13259.7|13272.6|13260.6|13271.7|13259.7|18
1636738130000|2021-11-12 17:28:50|||||||||2
1636738140000|2021-11-12 17:29:00|||||||||3
1636738150000|2021-11-12 17:29:10|13272.6|13260.6|13272.9|13260.9|13272.9|13260.9|13271.7|13259.7|1
1636738160000|2021-11-12 17:29:20|13271.7|13259.7|13274.8|13262.8|13274.8|13262.8|13271.7|13259.7|7
1636738170000|2021-11-12 17:29:30|13273.9|13261.9|13273.9|13261.9|13273.9|13261.9|13273.9|13261.9|4
1636738180000|2021-11-12 17:29:40|13274.8|13262.8|13277.9|13265.9|13277.9|13265.9|13274.8|13262.8|5
1636738190000|2021-11-12 17:29:50|||||||||5
1636738200000|2021-11-12 17:30:00|13277.6|13265.6|13277.9|13265.9|13277.9|13265.9|13276.7|13264.7|8
1636738210000|2021-11-12 17:30:10|13276.7|13264.7|13277.9|13265.9|13277.9|13265.9|13276.7|13264.7|4
1636738220000|2021-11-12 17:30:20|||||||||2
1636738230000|2021-11-12 17:30:30|13278.6|13266.6|13279.2|13267.2|13280.4|13268.4|13278.6|13266.6|12
1636738250000|2021-11-12 17:30:50|13280.4|13268.4|13280.4|13268.4|13280.4|13268.4|13280.4|13268.4|9
1636738260000|2021-11-12 17:31:00|13280.1|13268.1|13282.9|13270.9|13282.9|13270.9|13280.1|13268.1|5
1636738270000|2021-11-12 17:31:10|13283|13271|13283|13271|13283|13271|13283|13271|0
1636738280000|2021-11-12 17:31:20|13282.6|13270.6|13282.6|13270.6|13283|13271|13280.5|13268.5|11
1636738290000|2021-11-12 17:31:30|13283|13271|13283.9|13271.9|13283.9|13271.9|13283|13271|1
1636738300000|2021-11-12 17:31:40|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|12
1636738310000|2021-11-12 17:31:50|13284.2|13272.2|13284.2|13272.2|13284.2|13272.2|13284.2|13272.2|5
1636738320000|2021-11-12 17:32:00|13283|13271|13280.8|13268.8|13283|13271|13280.8|13268.8|6
1636738330000|2021-11-12 17:32:10|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|1
1636738340000|2021-11-12 17:32:20|||||||||1
1636738350000|2021-11-12 17:32:30|||||||||1
1636738360000|2021-11-12 17:32:40|13283|13271|13281.7|13269.7|13283|13271|13281.7|13269.7|5
1636738370000|2021-11-12 17:32:50|||||||||2
1636738380000|2021-11-12 17:33:00|||||||||1
1636738390000|2021-11-12 17:33:10|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|6
1636738410000|2021-11-12 17:33:30|13278|13266|13278|13266|13278|13266|13278|13266|8
1636738420000|2021-11-12 17:33:40|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|13280.1|13268.1|4
1636738430000|2021-11-12 17:33:50|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|2
1636738450000|2021-11-12 17:34:10|13280.2|13268.2|13280.2|13268.2|13280.5|13268.5|13280.2|13268.2|0
1636738460000|2021-11-12 17:34:20|||||||||1
1636738470000|2021-11-12 17:34:30|13280.5|13268.5|13278.3|13266.3|13280.5|13268.5|13278.3|13266.3|15
1636738480000|2021-11-12 17:34:40|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|3
1636738490000|2021-11-12 17:34:50|13278.6|13266.6|13278.6|13266.6|13278.6|13266.6|13278.6|13266.6|6
1636738500000|2021-11-12 17:35:00|13279.5|13267.5|13281.1|13269.1|13281.1|13269.1|13279.5|13267.5|2
1636738510000|2021-11-12 17:35:10|13283|13271|13281.7|13269.7|13283.3|13271.3|13281.7|13269.7|16
1636738520000|2021-11-12 17:35:20|13281.4|13269.4|13282.7|13270.7|13282.7|13270.7|13281.4|13269.4|1
1636738530000|2021-11-12 17:35:30|13281.7|13269.7|13281.4|13269.4|13281.7|13269.7|13280.5|13268.5|19
1636738540000|2021-11-12 17:35:40|13281.7|13269.7|13281.7|13269.7|13281.7|13269.7|13281.4|13269.4|2
1636738550000|2021-11-12 17:35:50|13281.4|13269.4|13281.4|13269.4|13281.4|13269.4|13281.4|13269.4|1
1636738560000|2021-11-12 17:36:00|||||||||2
1636738570000|2021-11-12 17:36:10|13281.7|13269.7|13279.5|13267.5|13281.7|13269.7|13279.2|13267.2|6
1636738580000|2021-11-12 17:36:20|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|1
1636738590000|2021-11-12 17:36:30|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|1
1636738600000|2021-11-12 17:36:40|13279.9|13267.9|13283.3|13271.3|13283.3|13271.3|13279.5|13267.5|4
1636738610000|2021-11-12 17:36:50|13282.4|13270.4|13282.4|13270.4|13282.4|13270.4|13282.4|13270.4|5
1636738620000|2021-11-12 17:37:00|13282.7|13270.7|13281.4|13269.4|13282.7|13270.7|13281.4|13269.4|1
1636738630000|2021-11-12 17:37:10|13280.2|13268.2|13281.1|13269.1|13281.1|13269.1|13280.2|13268.2|0
1636738640000|2021-11-12 17:37:20|13280.2|13268.2|13281.4|13269.4|13281.4|13269.4|13280.2|13268.2|1
1636738650000|2021-11-12 17:37:30|13281.1|13269.1|13280.5|13268.5|13281.1|13269.1|13280.2|13268.2|3
1636738660000|2021-11-12 17:37:40|13280.2|13268.2|13278.3|13266.3|13280.2|13268.2|13278.3|13266.3|4
1636738670000|2021-11-12 17:37:50|13278|13266|13275.8|13263.8|13278|13266|13275.8|13263.8|2
1636738680000|2021-11-12 17:38:00|13275.5|13263.5|13273.3|13261.3|13275.5|13263.5|13273.3|13261.3|3
1636738690000|2021-11-12 17:38:10|13272.4|13260.4|13271.1|13259.1|13272.4|13260.4|13271.1|13259.1|2
1636738700000|2021-11-12 17:38:20|13269.9|13257.9|13270.8|13258.8|13270.8|13258.8|13269.9|13257.9|2
1636738720000|2021-11-12 17:38:40|13269.9|13257.9|13269.9|13257.9|13269.9|13257.9|13269.9|13257.9|2
1636738730000|2021-11-12 17:38:50|13268.6|13256.6|13268.6|13256.6|13268.6|13256.6|13268.6|13256.6|14
1636738740000|2021-11-12 17:39:00|13268|13256|13267.4|13255.4|13268|13256|13267|13255|7
1636738750000|2021-11-12 17:39:10|13268.3|13256.3|13268.3|13256.3|13268.3|13256.3|13268.3|13256.3|3
1636738760000|2021-11-12 17:39:20|||||||||4
1636738770000|2021-11-12 17:39:30|13271.1|13259.1|13270.8|13258.8|13271.1|13259.1|13270.8|13258.8|5
1636738780000|2021-11-12 17:39:40|||||||||1
1636738790000|2021-11-12 17:39:50|13271.1|13259.1|13270.8|13258.8|13271.1|13259.1|13270.8|13258.8|0
1636738800000|2021-11-12 17:40:00|13269.9|13257.9|13269.9|13257.9|13269.9|13257.9|13269.9|13257.9|5
1636738810000|2021-11-12 17:40:10|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|0
1636738820000|2021-11-12 17:40:20|||||||||3
1636738840000|2021-11-12 17:40:40|||||||||1
1636738850000|2021-11-12 17:40:50|13270.5|13258.5|13269.9|13257.9|13270.8|13258.8|13269.9|13257.9|5
1636738870000|2021-11-12 17:41:10|||||||||1
1636738880000|2021-11-12 17:41:20|||||||||1
1636738890000|2021-11-12 17:41:30|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|3
1636738900000|2021-11-12 17:41:40|||||||||3
1636738930000|2021-11-12 17:42:10|||||||||1
1636738940000|2021-11-12 17:42:20|||||||||1
1636738970000|2021-11-12 17:42:50|||||||||14
1636738980000|2021-11-12 17:43:00|||||||||2
1636738990000|2021-11-12 17:43:10|13272.1|13260.1|13273.3|13261.3|13273.3|13261.3|13272.1|13260.1|8
1636739000000|2021-11-12 17:43:20|||||||||1
1636739010000|2021-11-12 17:43:30|13274.6|13262.6|13273.3|13261.3|13274.6|13262.6|13273.3|13261.3|1
1636739020000|2021-11-12 17:43:40|||||||||5
1636739040000|2021-11-12 17:44:00|13273.6|13261.6|13277.4|13265.4|13277.4|13265.4|13273.3|13261.3|16
1636739050000|2021-11-12 17:44:10|13274.9|13262.9|13275.8|13263.8|13275.8|13263.8|13274.9|13262.9|2
1636739070000|2021-11-12 17:44:30|13276.1|13264.1|13278.3|13266.3|13278.3|13266.3|13276.1|13264.1|7
1636739090000|2021-11-12 17:44:50|13278.6|13266.6|13282.1|13270.1|13282.1|13270.1|13278.6|13266.6|8
1636739100000|2021-11-12 17:45:00|13283.6|13271.6|13283.6|13271.6|13283.6|13271.6|13283.6|13271.6|2
1636739110000|2021-11-12 17:45:10|||||||||3
1636739120000|2021-11-12 17:45:20|||||||||1
1636739130000|2021-11-12 17:45:30|||||||||1
1636739140000|2021-11-12 17:45:40|13284|13272|13287.1|13275.1|13287.1|13275.1|13284|13272|8
1636739150000|2021-11-12 17:45:50|13286.1|13274.1|13284.9|13272.9|13286.1|13274.1|13284.6|13272.6|6
1636739160000|2021-11-12 17:46:00|||||||||3
1636739170000|2021-11-12 17:46:10|13284|13272|13284.9|13272.9|13284.9|13272.9|13284|13272|1
1636739180000|2021-11-12 17:46:20|13283.6|13271.6|13284.9|13272.9|13284.9|13272.9|13283.6|13271.6|4
1636739190000|2021-11-12 17:46:30|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|1
1636739200000|2021-11-12 17:46:40|13286.8|13274.8|13286.5|13274.5|13286.8|13274.8|13286.5|13274.5|19
1636739210000|2021-11-12 17:46:50|13284.3|13272.3|13285.5|13273.5|13285.5|13273.5|13284.3|13272.3|5
1636739220000|2021-11-12 17:47:00|13284.3|13272.3|13283|13271|13284.3|13272.3|13283|13271|2
1636739230000|2021-11-12 17:47:10|13280.8|13268.8|13281.8|13269.8|13281.8|13269.8|13280.8|13268.8|0
1636739240000|2021-11-12 17:47:20|||||||||1
1636739250000|2021-11-12 17:47:30|||||||||4
1636739260000|2021-11-12 17:47:40|||||||||1
1636739270000|2021-11-12 17:47:50|13281.2|13269.2|13278.7|13266.7|13281.2|13269.2|13278.7|13266.7|5
1636739280000|2021-11-12 17:48:00|13279|13267|13278.7|13266.7|13279|13267|13278.7|13266.7|1
1636739300000|2021-11-12 17:48:20|13278.3|13266.3|13276.8|13264.8|13278.3|13266.3|13275.2|13263.2|7
1636739310000|2021-11-12 17:48:30|13279|13267|13278|13266|13279.3|13267.3|13278|13266|4
1636739320000|2021-11-12 17:48:40|13275.5|13263.5|13275.5|13263.5|13275.5|13263.5|13275.5|13263.5|9
1636739330000|2021-11-12 17:48:50|13275.8|13263.8|13276.8|13264.8|13276.8|13264.8|13275.8|13263.8|5
1636739350000|2021-11-12 17:49:10|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|1
1636739360000|2021-11-12 17:49:20|||||||||2
1636739370000|2021-11-12 17:49:30|13275.5|13263.5|13275.8|13263.8|13277.4|13265.4|13273|13261|13
1636739380000|2021-11-12 17:49:40|13274.6|13262.6|13274.6|13262.6|13274.6|13262.6|13274.6|13262.6|2
1636739390000|2021-11-12 17:49:50|||||||||45
1636739400000|2021-11-12 17:50:00|||||||||3
1636739410000|2021-11-12 17:50:10|||||||||1
1636739420000|2021-11-12 17:50:20|13273.4|13261.4|13273.4|13261.4|13273.4|13261.4|13273.4|13261.4|5
1636739430000|2021-11-12 17:50:30|13273|13261|13274.6|13262.6|13274.6|13262.6|13273|13261|3
1636739440000|2021-11-12 17:50:40|13274.3|13262.3|13274.3|13262.3|13274.3|13262.3|13274.3|13262.3|0
1636739450000|2021-11-12 17:50:50|13273.4|13261.4|13275.9|13263.9|13275.9|13263.9|13273.4|13261.4|22
1636739470000|2021-11-12 17:51:10|13277.4|13265.4|13278.4|13266.4|13278.4|13266.4|13277.4|13265.4|2
1636739480000|2021-11-12 17:51:20|13279.6|13267.6|13279.9|13267.9|13279.9|13267.9|13278.7|13266.7|0
1636739490000|2021-11-12 17:51:30|13281.8|13269.8|13282.1|13270.1|13282.4|13270.4|13281.8|13269.8|7
1636739500000|2021-11-12 17:51:40|13281.8|13269.8|13281.8|13269.8|13281.8|13269.8|13281.8|13269.8|1
1636739510000|2021-11-12 17:51:50|13282.4|13270.4|13281.5|13269.5|13282.4|13270.4|13281.5|13269.5|6
1636739520000|2021-11-12 17:52:00|13282.7|13270.7|13284|13272|13284|13272|13282.7|13270.7|3
1636739530000|2021-11-12 17:52:10|13284.3|13272.3|13284.3|13272.3|13284.3|13272.3|13284.3|13272.3|1
1636739540000|2021-11-12 17:52:20|13284|13272|13283.1|13271.1|13284|13272|13283|13271|2
1636739550000|2021-11-12 17:52:30|13284|13272|13284.9|13272.9|13285.2|13273.2|13284|13272|10
1636739560000|2021-11-12 17:52:40|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|13284.3|13272.3|5
1636739570000|2021-11-12 17:52:50|13285.6|13273.6|13285.6|13273.6|13286.5|13274.5|13285.6|13273.6|1
1636739580000|2021-11-12 17:53:00|||||||||1
1636739590000|2021-11-12 17:53:10|13285.2|13273.2|13285.6|13273.6|13285.6|13273.6|13285.2|13273.2|1
1636739600000|2021-11-12 17:53:20|||||||||1
1636739610000|2021-11-12 17:53:30|||||||||3
1636739620000|2021-11-12 17:53:40|||||||||9
1636739630000|2021-11-12 17:53:50|13284.6|13272.6|13285.6|13273.6|13285.6|13273.6|13283.7|13271.7|0
1636739640000|2021-11-12 17:54:00|13284.6|13272.6|13284.3|13272.3|13284.6|13272.6|13282.4|13270.4|1
1636739650000|2021-11-12 17:54:10|13283.4|13271.4|13283.7|13271.7|13283.7|13271.7|13283.4|13271.4|1
1636739670000|2021-11-12 17:54:30|13283.4|13271.4|13283.7|13271.7|13283.7|13271.7|13283.4|13271.4|3
1636739680000|2021-11-12 17:54:40|13284.9|13272.9|13284.6|13272.6|13284.9|13272.9|13284.6|13272.6|2
1636739690000|2021-11-12 17:54:50|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|11
1636739700000|2021-11-12 17:55:00|13285.9|13273.9|13284.9|13272.9|13285.9|13273.9|13284.9|13272.9|1
1636739710000|2021-11-12 17:55:10|||||||||2
1636739720000|2021-11-12 17:55:20|13285.9|13273.9|13284.9|13272.9|13285.9|13273.9|13284.9|13272.9|1
1636739730000|2021-11-12 17:55:30|13285.9|13273.9|13286.2|13274.2|13286.2|13274.2|13285.9|13273.9|1
1636739740000|2021-11-12 17:55:40|13286.5|13274.5|13288.4|13276.4|13288.7|13276.7|13286.5|13274.5|4
1636739750000|2021-11-12 17:55:50|||||||||1
1636739760000|2021-11-12 17:56:00|||||||||2
1636739770000|2021-11-12 17:56:10|13288.7|13276.7|13289.9|13277.9|13290.9|13278.9|13288.7|13276.7|4
1636739780000|2021-11-12 17:56:20|13289.6|13277.6|13289.9|13277.9|13289.9|13277.9|13289.6|13277.6|1
1636739800000|2021-11-12 17:56:40|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|2
1636739820000|2021-11-12 17:57:00|||||||||4
1636739830000|2021-11-12 17:57:10|13289.6|13277.6|13289.9|13277.9|13291.2|13279.2|13289.6|13277.6|10
1636739850000|2021-11-12 17:57:30|13290.3|13278.3|13291.2|13279.2|13291.2|13279.2|13290.3|13278.3|2
1636739860000|2021-11-12 17:57:40|13290.3|13278.3|13290.9|13278.9|13290.9|13278.9|13290|13278|0
1636739870000|2021-11-12 17:57:50|||||||||1
1636739880000|2021-11-12 17:58:00|13290|13278|13291.2|13279.2|13291.2|13279.2|13290|13278|1
1636739890000|2021-11-12 17:58:10|13290.6|13278.6|13291.5|13279.5|13291.8|13279.8|13290.6|13278.6|31
1636739900000|2021-11-12 17:58:20|13292.5|13280.5|13292.8|13280.8|13292.8|13280.8|13292.5|13280.5|4
1636739910000|2021-11-12 17:58:30|13293.1|13281.1|13293.1|13281.1|13293.1|13281.1|13291.8|13279.8|15
1636739920000|2021-11-12 17:58:40|13292.8|13280.8|13293.1|13281.1|13293.1|13281.1|13292.8|13280.8|10
1636739930000|2021-11-12 17:58:50|13294|13282|13292.8|13280.8|13295|13283|13292.8|13280.8|11
1636739940000|2021-11-12 17:59:00|||||||||1
1636739950000|2021-11-12 17:59:10|13293.1|13281.1|13296.8|13284.8|13296.8|13284.8|13292.8|13280.8|11
1636739960000|2021-11-12 17:59:20|13294.3|13282.3|13295.3|13283.3|13295.3|13283.3|13294.3|13282.3|4
1636739970000|2021-11-12 17:59:30|13294|13282|13295.3|13283.3|13295.3|13283.3|13294|13282|2
1636739980000|2021-11-12 17:59:40|13294.3|13282.3|13294.3|13282.3|13294.3|13282.3|13294|13282|3
1636739990000|2021-11-12 17:59:50|13295.3|13283.3|13295.6|13283.6|13295.6|13283.6|13294.3|13282.3|2
1636740000000|2021-11-12 18:00:00|13295.3|13283.3|13297.1|13285.1|13297.5|13285.5|13295.3|13283.3|17
1636740010000|2021-11-12 18:00:10|13297.5|13285.5|13296.2|13284.2|13297.5|13285.5|13295.9|13283.9|1
1636740020000|2021-11-12 18:00:20|13295|13283|13294.6|13282.6|13297.1|13285.1|13293.7|13281.7|8
1636740030000|2021-11-12 18:00:30|13294.3|13282.3|13294.6|13282.6|13294.6|13282.6|13294.3|13282.3|0
1636740040000|2021-11-12 18:00:40|13292.8|13280.8|13293.7|13281.7|13293.7|13281.7|13292.8|13280.8|11
1636740050000|2021-11-12 18:00:50|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|2
1636740060000|2021-11-12 18:01:00|13294.7|13282.7|13294.7|13282.7|13294.7|13282.7|13294.7|13282.7|0
1636740070000|2021-11-12 18:01:10|13295|13283|13295|13283|13295|13283|13295|13283|3
1636740080000|2021-11-12 18:01:20|13294.7|13282.7|13294.7|13282.7|13294.7|13282.7|13294.7|13282.7|0
1636740090000|2021-11-12 18:01:30|13294.3|13282.3|13294.3|13282.3|13294.3|13282.3|13294.3|13282.3|0
1636740100000|2021-11-12 18:01:40|13293.4|13281.4|13294.3|13282.3|13294.3|13282.3|13293.4|13281.4|4
1636740110000|2021-11-12 18:01:50|13293.4|13281.4|13293.4|13281.4|13294.3|13282.3|13293.4|13281.4|1
1636740120000|2021-11-12 18:02:00|||||||||2
1636740130000|2021-11-12 18:02:10|13294.3|13282.3|13292.5|13280.5|13294.3|13282.3|13292.5|13280.5|11
1636740150000|2021-11-12 18:02:30|||||||||1
1636740160000|2021-11-12 18:02:40|13295|13283|13295|13283|13295|13283|13294|13282|6
1636740170000|2021-11-12 18:02:50|13294|13282|13297.8|13285.8|13297.8|13285.8|13294|13282|15
1636740180000|2021-11-12 18:03:00|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|13294.3|13282.3|14
1636740190000|2021-11-12 18:03:10|13295.3|13283.3|13295.6|13283.6|13295.6|13283.6|13294.3|13282.3|2
1636740200000|2021-11-12 18:03:20|13295.3|13283.3|13295.3|13283.3|13295.3|13283.3|13293.1|13281.1|6
1636740210000|2021-11-12 18:03:30|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|0
1636740220000|2021-11-12 18:03:40|13294|13282|13292.8|13280.8|13294|13282|13292.8|13280.8|5
1636740230000|2021-11-12 18:03:50|13293.1|13281.1|13292.8|13280.8|13293.1|13281.1|13292.8|13280.8|0
1636740240000|2021-11-12 18:04:00|||||||||11
1636740250000|2021-11-12 18:04:10|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|2
1636740260000|2021-11-12 18:04:20|13291.5|13279.5|13290.6|13278.6|13291.5|13279.5|13287.8|13275.8|18
1636740270000|2021-11-12 18:04:30|13290|13278|13289|13277|13290|13278|13289|13277|1
1636740280000|2021-11-12 18:04:40|13288.1|13276.1|13290|13278|13290|13278|13287.5|13275.5|15
1636740290000|2021-11-12 18:04:50|13292.2|13280.2|13292.5|13280.5|13293.4|13281.4|13292.2|13280.2|5
1636740300000|2021-11-12 18:05:00|13292.2|13280.2|13292.2|13280.2|13292.2|13280.2|13292.2|13280.2|5
1636740310000|2021-11-12 18:05:10|13292.5|13280.5|13292.2|13280.2|13292.5|13280.5|13292.2|13280.2|1
1636740320000|2021-11-12 18:05:20|13292.5|13280.5|13292.2|13280.2|13292.5|13280.5|13292.2|13280.2|4
1636740330000|2021-11-12 18:05:30|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|3
1636740340000|2021-11-12 18:05:40|13292.2|13280.2|13292.2|13280.2|13292.2|13280.2|13292.2|13280.2|0
1636740350000|2021-11-12 18:05:50|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|9
1636740360000|2021-11-12 18:06:00|13295|13283|13295|13283|13295|13283|13295|13283|9
1636740370000|2021-11-12 18:06:10|13295.9|13283.9|13295.9|13283.9|13295.9|13283.9|13295.9|13283.9|8
1636740380000|2021-11-12 18:06:20|13295|13283|13295|13283|13295|13283|13295|13283|2
1636740400000|2021-11-12 18:06:40|13294.1|13282.1|13295|13283|13295|13283|13294.1|13282.1|0
1636740410000|2021-11-12 18:06:50|13294.1|13282.1|13294.1|13282.1|13295|13283|13294.1|13282.1|12
1636740440000|2021-11-12 18:07:20|13295|13283|13294.1|13282.1|13295|13283|13294.1|13282.1|1
1636740450000|2021-11-12 18:07:30|13297.5|13285.5|13296.6|13284.6|13297.5|13285.5|13295.6|13283.6|11
1636740460000|2021-11-12 18:07:40|13297.5|13285.5|13297.8|13285.8|13297.8|13285.8|13297.5|13285.5|1
1636740470000|2021-11-12 18:07:50|13297.5|13285.5|13297.2|13285.2|13297.5|13285.5|13295.9|13283.9|8
1636740480000|2021-11-12 18:08:00|13297.5|13285.5|13300|13288|13300|13288|13297.2|13285.2|1
1636740490000|2021-11-12 18:08:10|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|1
1636740500000|2021-11-12 18:08:20|13300|13288|13299.1|13287.1|13300|13288|13298.7|13286.7|4
1636740510000|2021-11-12 18:08:30|13298.7|13286.7|13302.5|13290.5|13302.5|13290.5|13298.7|13286.7|2
1636740520000|2021-11-12 18:08:40|13304.7|13292.7|13305|13293|13305|13293|13304.7|13292.7|3
1636740530000|2021-11-12 18:08:50|13304.7|13292.7|13303.7|13291.7|13305|13293|13303.7|13291.7|11
1636740540000|2021-11-12 18:09:00|||||||||1
1636740550000|2021-11-12 18:09:10|13304.7|13292.7|13302.5|13290.5|13304.7|13292.7|13302.5|13290.5|2
1636740560000|2021-11-12 18:09:20|||||||||4
1636740580000|2021-11-12 18:09:40|13303.4|13291.4|13306.6|13294.6|13306.6|13294.6|13303.4|13291.4|3
1636740590000|2021-11-12 18:09:50|13306.3|13294.3|13303.1|13291.1|13306.3|13294.3|13303.1|13291.1|9
1636740600000|2021-11-12 18:10:00|13302.8|13290.8|13302.8|13290.8|13302.8|13290.8|13302.8|13290.8|3
1636740610000|2021-11-12 18:10:10|13303.1|13291.1|13299.4|13287.4|13303.1|13291.1|13299.4|13287.4|6
1636740620000|2021-11-12 18:10:20|13301.6|13289.6|13300.6|13288.6|13301.6|13289.6|13300.6|13288.6|3
1636740630000|2021-11-12 18:10:30|13300.3|13288.3|13299.4|13287.4|13300.6|13288.6|13299.4|13287.4|6
1636740640000|2021-11-12 18:10:40|13299.7|13287.7|13299.4|13287.4|13300.3|13288.3|13299.4|13287.4|2
1636740650000|2021-11-12 18:10:50|13299.7|13287.7|13299.1|13287.1|13299.7|13287.7|13299.1|13287.1|9
1636740660000|2021-11-12 18:11:00|13298.1|13286.1|13298.1|13286.1|13298.1|13286.1|13298.1|13286.1|0
1636740670000|2021-11-12 18:11:10|||||||||2
1636740680000|2021-11-12 18:11:20|13300.6|13288.6|13299.4|13287.4|13300.6|13288.6|13299.4|13287.4|2
1636740690000|2021-11-12 18:11:30|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|0
1636740700000|2021-11-12 18:11:40|||||||||2
1636740720000|2021-11-12 18:12:00|13300|13288|13300|13288|13300|13288|13300|13288|0
1636740730000|2021-11-12 18:12:10|13300.3|13288.3|13304.1|13292.1|13304.1|13292.1|13300.3|13288.3|7
1636740740000|2021-11-12 18:12:20|13305.3|13293.3|13307.5|13295.5|13307.5|13295.5|13304.1|13292.1|6
1636740750000|2021-11-12 18:12:30|13306.6|13294.6|13310.6|13298.6|13310.6|13298.6|13306.6|13294.6|20
1636740760000|2021-11-12 18:12:40|13311.6|13299.6|13315.6|13303.6|13315.6|13303.6|13311.6|13299.6|7
1636740770000|2021-11-12 18:12:50|13315.3|13303.3|13314.4|13302.4|13315.6|13303.6|13314.4|13302.4|5
1636740780000|2021-11-12 18:13:00|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|13313.1|13301.1|6
1636740790000|2021-11-12 18:13:10|13313.8|13301.8|13309.1|13297.1|13313.8|13301.8|13308.1|13296.1|9
1636740800000|2021-11-12 18:13:20|13308.8|13296.8|13307.8|13295.8|13308.8|13296.8|13307.5|13295.5|2
1636740810000|2021-11-12 18:13:30|13309.1|13297.1|13308.8|13296.8|13311|13299|13308.8|13296.8|3
1636740820000|2021-11-12 18:13:40|13308.5|13296.5|13308.8|13296.8|13308.8|13296.8|13307.5|13295.5|1
1636740830000|2021-11-12 18:13:50|13309.7|13297.7|13310.3|13298.3|13310.3|13298.3|13309.7|13297.7|0
1636740840000|2021-11-12 18:14:00|13309.1|13297.1|13307.5|13295.5|13310.3|13298.3|13307.5|13295.5|8
1636740850000|2021-11-12 18:14:10|13308.8|13296.8|13308.5|13296.5|13308.8|13296.8|13307.5|13295.5|3
1636740860000|2021-11-12 18:14:20|13308.8|13296.8|13310|13298|13310|13298|13308.8|13296.8|0
1636740870000|2021-11-12 18:14:30|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|0
1636740880000|2021-11-12 18:14:40|13308.8|13296.8|13306.6|13294.6|13308.8|13296.8|13306.6|13294.6|6
1636740890000|2021-11-12 18:14:50|13305.3|13293.3|13302.5|13290.5|13305.3|13293.3|13302.5|13290.5|7
1636740900000|2021-11-12 18:15:00|13304.1|13292.1|13305.3|13293.3|13305.3|13293.3|13304.1|13292.1|6
1636740910000|2021-11-12 18:15:10|13307.8|13295.8|13307.5|13295.5|13309.1|13297.1|13307.5|13295.5|24
1636740920000|2021-11-12 18:15:20|13306|13294|13305.3|13293.3|13306|13294|13305.3|13293.3|2
1636740930000|2021-11-12 18:15:30|13305.7|13293.7|13306.9|13294.9|13306.9|13294.9|13305.3|13293.3|2
1636740950000|2021-11-12 18:15:50|13306.6|13294.6|13306.9|13294.9|13306.9|13294.9|13305.7|13293.7|8
1636740960000|2021-11-12 18:16:00|13306.6|13294.6|13306.3|13294.3|13306.6|13294.6|13306.3|13294.3|2
1636740970000|2021-11-12 18:16:10|||||||||1
1636740980000|2021-11-12 18:16:20|13307.2|13295.2|13309.7|13297.7|13309.7|13297.7|13307.2|13295.2|1
1636740990000|2021-11-12 18:16:30|13310.7|13298.7|13310.7|13298.7|13310.7|13298.7|13309.7|13297.7|4
1636741000000|2021-11-12 18:16:40|13310.3|13298.3|13311.3|13299.3|13311.3|13299.3|13310.3|13298.3|4
1636741010000|2021-11-12 18:16:50|13312.2|13300.2|13312.2|13300.2|13312.2|13300.2|13311|13299|13
1636741020000|2021-11-12 18:17:00|13311|13299|13311.9|13299.9|13312.8|13300.8|13311|13299|2
1636741030000|2021-11-12 18:17:10|13312.2|13300.2|13313.5|13301.5|13313.5|13301.5|13312.2|13300.2|0
1636741040000|2021-11-12 18:17:20|13314.7|13302.7|13314.7|13302.7|13314.7|13302.7|13314.7|13302.7|3
1636741050000|2021-11-12 18:17:30|13316.9|13304.9|13315.7|13303.7|13316.9|13304.9|13315.7|13303.7|19
1636741060000|2021-11-12 18:17:40|13314.4|13302.4|13314.1|13302.1|13314.4|13302.4|13314.1|13302.1|7
1636741070000|2021-11-12 18:17:50|13315|13303|13315.3|13303.3|13316.6|13304.6|13315|13303|4
1636741080000|2021-11-12 18:18:00|||||||||7
1636741090000|2021-11-12 18:18:10|||||||||2
1636741100000|2021-11-12 18:18:20|13315|13303|13313.2|13301.2|13315|13303|13312.8|13300.8|4
1636741110000|2021-11-12 18:18:30|13314.1|13302.1|13311.9|13299.9|13314.1|13302.1|13311.9|13299.9|5
1636741120000|2021-11-12 18:18:40|13312.8|13300.8|13313.2|13301.2|13313.2|13301.2|13312.8|13300.8|0
1636741130000|2021-11-12 18:18:50|13315.3|13303.3|13315.4|13303.4|13315.4|13303.4|13315.3|13303.3|25
1636741140000|2021-11-12 18:19:00|13314.4|13302.4|13315.4|13303.4|13315.4|13303.4|13314.4|13302.4|6
1636741150000|2021-11-12 18:19:10|13316.9|13304.9|13315.7|13303.7|13316.9|13304.9|13315.7|13303.7|7
1636741160000|2021-11-12 18:19:20|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|1
1636741170000|2021-11-12 18:19:30|13317.5|13305.5|13317.5|13305.5|13317.5|13305.5|13317.5|13305.5|1
1636741180000|2021-11-12 18:19:40|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|0
1636741190000|2021-11-12 18:19:50|13315.7|13303.7|13316.6|13304.6|13316.6|13304.6|13315.4|13303.4|4
1636741200000|2021-11-12 18:20:00|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|2
1636741220000|2021-11-12 18:20:20|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|1
1636741230000|2021-11-12 18:20:30|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|0
1636741240000|2021-11-12 18:20:40|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|2
1636741250000|2021-11-12 18:20:50|13317.9|13305.9|13317.9|13305.9|13318.2|13306.2|13316.9|13304.9|2
1636741260000|2021-11-12 18:21:00|||||||||6
1636741270000|2021-11-12 18:21:10|13317.5|13305.5|13317.5|13305.5|13317.5|13305.5|13317.5|13305.5|0
1636741280000|2021-11-12 18:21:20|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|13316.9|13304.9|6
1636741300000|2021-11-12 18:21:40|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|0
1636741330000|2021-11-12 18:22:10|||||||||2
1636741340000|2021-11-12 18:22:20|13320.7|13308.7|13319.4|13307.4|13320.7|13308.7|13319.4|13307.4|21
1636741350000|2021-11-12 18:22:30|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|13319.4|13307.4|8
1636741360000|2021-11-12 18:22:40|13319.4|13307.4|13317.6|13305.6|13319.4|13307.4|13317.6|13305.6|2
1636741370000|2021-11-12 18:22:50|||||||||13
1636741380000|2021-11-12 18:23:00|13318.5|13306.5|13318.8|13306.8|13319.7|13307.7|13318.5|13306.5|4
1636741390000|2021-11-12 18:23:10|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|3
1636741400000|2021-11-12 18:23:20|||||||||2
1636741410000|2021-11-12 18:23:30|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|12
1636741420000|2021-11-12 18:23:40|13317.9|13305.9|13318.8|13306.8|13319.7|13307.7|13317.6|13305.6|5
1636741430000|2021-11-12 18:23:50|13318.5|13306.5|13318.5|13306.5|13318.5|13306.5|13318.5|13306.5|1
1636741440000|2021-11-12 18:24:00|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|18
1636741450000|2021-11-12 18:24:10|13317.9|13305.9|13315.1|13303.1|13318.2|13306.2|13315.1|13303.1|21
1636741460000|2021-11-12 18:24:20|||||||||1
1636741470000|2021-11-12 18:24:30|13317.6|13305.6|13319.7|13307.7|13319.7|13307.7|13317.6|13305.6|34
1636741480000|2021-11-12 18:24:40|13321.9|13309.9|13320.7|13308.7|13321.9|13309.9|13320.7|13308.7|8
1636741490000|2021-11-12 18:24:50|||||||||2
1636741500000|2021-11-12 18:25:00|13321.9|13309.9|13319.8|13307.8|13321.9|13309.9|13319.8|13307.8|5
1636741520000|2021-11-12 18:25:20|13318.5|13306.5|13317.6|13305.6|13319.4|13307.4|13317.6|13305.6|6
1636741530000|2021-11-12 18:25:30|13318.5|13306.5|13318.5|13306.5|13319.4|13307.4|13318.5|13306.5|7
1636741540000|2021-11-12 18:25:40|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|1
1636741550000|2021-11-12 18:25:50|13318.5|13306.5|13319.8|13307.8|13319.8|13307.8|13317.6|13305.6|10
1636741570000|2021-11-12 18:26:10|13318.5|13306.5|13318.5|13306.5|13318.5|13306.5|13318.5|13306.5|3
1636741580000|2021-11-12 18:26:20|13317.3|13305.3|13317.3|13305.3|13317.3|13305.3|13316.9|13304.9|3
1636741590000|2021-11-12 18:26:30|||||||||2
1636741600000|2021-11-12 18:26:40|13316.9|13304.9|13315.1|13303.1|13316.9|13304.9|13315.1|13303.1|6
1636741610000|2021-11-12 18:26:50|13314.4|13302.4|13312.6|13300.6|13314.4|13302.4|13312.6|13300.6|17
1636741620000|2021-11-12 18:27:00|13309.4|13297.4|13311|13299|13311|13299|13309.4|13297.4|22
1636741630000|2021-11-12 18:27:10|13311.9|13299.9|13312.6|13300.6|13312.6|13300.6|13311.9|13299.9|0
1636741640000|2021-11-12 18:27:20|13313.5|13301.5|13316.3|13304.3|13316.3|13304.3|13313.5|13301.5|1
1636741650000|2021-11-12 18:27:30|13313.5|13301.5|13311.9|13299.9|13313.8|13301.8|13311.9|13299.9|6
1636741660000|2021-11-12 18:27:40|13312.9|13300.9|13310.4|13298.4|13312.9|13300.9|13310.4|13298.4|0
1636741670000|2021-11-12 18:27:50|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|0
1636741680000|2021-11-12 18:28:00|13309.5|13297.5|13309.1|13297.1|13309.5|13297.5|13309.1|13297.1|0
1636741690000|2021-11-12 18:28:10|||||||||1
1636741700000|2021-11-12 18:28:20|13309.5|13297.5|13309.5|13297.5|13309.5|13297.5|13309.5|13297.5|3
1636741710000|2021-11-12 18:28:30|13310.7|13298.7|13309.1|13297.1|13310.7|13298.7|13309.1|13297.1|2
1636741720000|2021-11-12 18:28:40|||||||||1
1636741730000|2021-11-12 18:28:50|13309.8|13297.8|13312.9|13300.9|13312.9|13300.9|13309.8|13297.8|7
1636741740000|2021-11-12 18:29:00|13312.6|13300.6|13311.6|13299.6|13312.6|13300.6|13311.6|13299.6|14
1636741760000|2021-11-12 18:29:20|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|3
1636741770000|2021-11-12 18:29:30|13312.3|13300.3|13311.3|13299.3|13312.3|13300.3|13311.3|13299.3|7
1636741780000|2021-11-12 18:29:40|13308.8|13296.8|13308.8|13296.8|13310.1|13298.1|13308.8|13296.8|14
1636741790000|2021-11-12 18:29:50|13311|13299|13311|13299|13311|13299|13311|13299|9
1636741800000|2021-11-12 18:30:00|13311.3|13299.3|13314.5|13302.5|13314.5|13302.5|13311.3|13299.3|4
1636741810000|2021-11-12 18:30:10|13315.7|13303.7|13312.6|13300.6|13315.7|13303.7|13312.6|13300.6|3
1636741820000|2021-11-12 18:30:20|13313.5|13301.5|13313.5|13301.5|13313.5|13301.5|13313.5|13301.5|7
1636741830000|2021-11-12 18:30:30|13313.8|13301.8|13314.5|13302.5|13314.8|13302.8|13313.5|13301.5|3
1636741840000|2021-11-12 18:30:40|13314.8|13302.8|13316.3|13304.3|13317.3|13305.3|13314.8|13302.8|4
1636741850000|2021-11-12 18:30:50|13317.3|13305.3|13323.8|13311.8|13323.8|13311.8|13316.3|13304.3|13
1636741860000|2021-11-12 18:31:00|13324.1|13312.1|13324.1|13312.1|13324.5|13312.5|13324.1|13312.1|2
1636741870000|2021-11-12 18:31:10|13324.5|13312.5|13324.2|13312.2|13324.5|13312.5|13323.8|13311.8|4
1636741880000|2021-11-12 18:31:20|13324.5|13312.5|13325.4|13313.4|13325.4|13313.4|13324.5|13312.5|5
1636741890000|2021-11-12 18:31:30|13326.3|13314.3|13326.3|13314.3|13326.3|13314.3|13326|13314|5
1636741900000|2021-11-12 18:31:40|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13
1636741910000|2021-11-12 18:31:50|13324.2|13312.2|13323.8|13311.8|13324.2|13312.2|13323.8|13311.8|0
1636741920000|2021-11-12 18:32:00|13325.7|13313.7|13326.3|13314.3|13326.3|13314.3|13325.7|13313.7|6
1636741930000|2021-11-12 18:32:10|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13323.8|13311.8|12
1636741940000|2021-11-12 18:32:20|13326|13314|13326|13314|13326|13314|13325.1|13313.1|0
1636741960000|2021-11-12 18:32:40|13325.7|13313.7|13324.8|13312.8|13325.7|13313.7|13324.8|13312.8|4
1636741980000|2021-11-12 18:33:00|13323.8|13311.8|13321|13309|13323.8|13311.8|13321|13309|5
1636741990000|2021-11-12 18:33:10|13320.7|13308.7|13322.3|13310.3|13322.3|13310.3|13318.5|13306.5|6
1636742000000|2021-11-12 18:33:20|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|5
1636742010000|2021-11-12 18:33:30|13324.8|13312.8|13321.3|13309.3|13324.8|13312.8|13321.3|13309.3|7
1636742020000|2021-11-12 18:33:40|13322|13310|13323.8|13311.8|13323.8|13311.8|13322|13310|3
1636742030000|2021-11-12 18:33:50|13324.2|13312.2|13321.3|13309.3|13324.2|13312.2|13321.3|13309.3|8
1636742040000|2021-11-12 18:34:00|13319.5|13307.5|13321.7|13309.7|13322|13310|13319.5|13307.5|2
1636742050000|2021-11-12 18:34:10|13322|13310|13321.7|13309.7|13322|13310|13321.7|13309.7|1
1636742060000|2021-11-12 18:34:20|13322|13310|13321.7|13309.7|13323.9|13311.9|13321.7|13309.7|11
1636742070000|2021-11-12 18:34:30|||||||||1
1636742080000|2021-11-12 18:34:40|13322.6|13310.6|13321.7|13309.7|13322.6|13310.6|13321.7|13309.7|0
1636742090000|2021-11-12 18:34:50|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|12
1636742100000|2021-11-12 18:35:00|13320.1|13308.1|13320.4|13308.4|13320.4|13308.4|13320.1|13308.1|0
1636742110000|2021-11-12 18:35:10|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|13322.6|13310.6|2
1636742120000|2021-11-12 18:35:20|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|0
1636742140000|2021-11-12 18:35:40|13322.9|13310.9|13319.5|13307.5|13322.9|13310.9|13319.5|13307.5|20
1636742150000|2021-11-12 18:35:50|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|4
1636742160000|2021-11-12 18:36:00|13319.2|13307.2|13319.2|13307.2|13320.1|13308.1|13318.5|13306.5|23
1636742170000|2021-11-12 18:36:10|||||||||1
1636742180000|2021-11-12 18:36:20|13318.9|13306.9|13317.9|13305.9|13318.9|13306.9|13317|13305|3
1636742190000|2021-11-12 18:36:30|13318.9|13306.9|13317.6|13305.6|13318.9|13306.9|13317.6|13305.6|3
1636742200000|2021-11-12 18:36:40|13318.5|13306.5|13318.5|13306.5|13318.5|13306.5|13318.5|13306.5|0
1636742210000|2021-11-12 18:36:50|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|2
1636742220000|2021-11-12 18:37:00|13316.7|13304.7|13319.8|13307.8|13319.8|13307.8|13316.7|13304.7|15
1636742230000|2021-11-12 18:37:10|13318.5|13306.5|13317.3|13305.3|13318.9|13306.9|13317.3|13305.3|3
1636742240000|2021-11-12 18:37:20|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|13318.2|13306.2|1
1636742250000|2021-11-12 18:37:30|13317.3|13305.3|13322.3|13310.3|13322.3|13310.3|13317.3|13305.3|2
1636742280000|2021-11-12 18:38:00|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|0
1636742290000|2021-11-12 18:38:10|13322.3|13310.3|13322.3|13310.3|13322.3|13310.3|13322.3|13310.3|2
1636742300000|2021-11-12 18:38:20|13321.4|13309.4|13323.9|13311.9|13323.9|13311.9|13321.4|13309.4|7
1636742310000|2021-11-12 18:38:30|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|2
1636742320000|2021-11-12 18:38:40|13323.2|13311.2|13323.9|13311.9|13323.9|13311.9|13323.2|13311.2|0
1636742330000|2021-11-12 18:38:50|||||||||14
1636742340000|2021-11-12 18:39:00|||||||||2
1636742360000|2021-11-12 18:39:20|||||||||1
1636742370000|2021-11-12 18:39:30|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|5
1636742380000|2021-11-12 18:39:40|13323.9|13311.9|13325.1|13313.1|13326.4|13314.4|13323.9|13311.9|12
1636742390000|2021-11-12 18:39:50|13325.4|13313.4|13324.2|13312.2|13325.4|13313.4|13324.2|13312.2|5
1636742410000|2021-11-12 18:40:10|13323.9|13311.9|13322.6|13310.6|13323.9|13311.9|13321.7|13309.7|10
1636742420000|2021-11-12 18:40:20|13323.6|13311.6|13321.7|13309.7|13323.9|13311.9|13321.7|13309.7|6
1636742430000|2021-11-12 18:40:30|||||||||4
1636742440000|2021-11-12 18:40:40|13322|13310|13325.8|13313.8|13325.8|13313.8|13321.7|13309.7|4
1636742450000|2021-11-12 18:40:50|13324.8|13312.8|13324.8|13312.8|13327.3|13315.3|13324.8|13312.8|2
1636742460000|2021-11-12 18:41:00|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|0
1636742470000|2021-11-12 18:41:10|||||||||2
1636742500000|2021-11-12 18:41:40|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|6
1636742510000|2021-11-12 18:41:50|13323.9|13311.9|13321.4|13309.4|13324.8|13312.8|13321.4|13309.4|3
1636742520000|2021-11-12 18:42:00|13320.8|13308.8|13318.9|13306.9|13320.8|13308.8|13318.6|13306.6|3
1636742530000|2021-11-12 18:42:10|13319.8|13307.8|13319.8|13307.8|13319.8|13307.8|13318.6|13306.6|4
1636742540000|2021-11-12 18:42:20|13318.3|13306.3|13317.3|13305.3|13318.3|13306.3|13316.4|13304.4|2
1636742550000|2021-11-12 18:42:30|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|3
1636742560000|2021-11-12 18:42:40|||||||||5
1636742570000|2021-11-12 18:42:50|13315.8|13303.8|13320.8|13308.8|13320.8|13308.8|13315.8|13303.8|12
1636742580000|2021-11-12 18:43:00|13321.1|13309.1|13316.4|13304.4|13321.1|13309.1|13316.4|13304.4|11
1636742600000|2021-11-12 18:43:20|||||||||1
1636742610000|2021-11-12 18:43:30|13318.9|13306.9|13316.4|13304.4|13318.9|13306.9|13316.4|13304.4|3
1636742620000|2021-11-12 18:43:40|13318.9|13306.9|13318.9|13306.9|13318.9|13306.9|13318.9|13306.9|2
1636742630000|2021-11-12 18:43:50|||||||||3
1636742640000|2021-11-12 18:44:00|13321.4|13309.4|13317.6|13305.6|13321.4|13309.4|13317.6|13305.6|5
1636742650000|2021-11-12 18:44:10|13318.9|13306.9|13321.4|13309.4|13321.4|13309.4|13318.9|13306.9|1
1636742660000|2021-11-12 18:44:20|13323.9|13311.9|13322.6|13310.6|13323.9|13311.9|13322.6|13310.6|10
1636742670000|2021-11-12 18:44:30|13323.6|13311.6|13323.6|13311.6|13323.9|13311.9|13323.6|13311.6|3
1636742680000|2021-11-12 18:44:40|13323.9|13311.9|13323.6|13311.6|13323.9|13311.9|13323.6|13311.6|0
1636742690000|2021-11-12 18:44:50|13323.3|13311.3|13323.6|13311.6|13323.6|13311.6|13323.3|13311.3|0
1636742700000|2021-11-12 18:45:00|13323.9|13311.9|13326.4|13314.4|13326.4|13314.4|13323.6|13311.6|11
1636742710000|2021-11-12 18:45:10|13326.1|13314.1|13327|13315|13327|13315|13326.1|13314.1|28
1636742720000|2021-11-12 18:45:20|13325.1|13313.1|13328|13316|13328|13316|13324.2|13312.2|55
1636742730000|2021-11-12 18:45:30|13327.6|13315.6|13327.6|13315.6|13328.9|13316.9|13327.6|13315.6|2
1636742740000|2021-11-12 18:45:40|13326.7|13314.7|13328.9|13316.9|13328.9|13316.9|13326.4|13314.4|1
1636742750000|2021-11-12 18:45:50|13328.6|13316.6|13328|13316|13328.6|13316.6|13326.4|13314.4|47
1636742760000|2021-11-12 18:46:00|13327.7|13315.7|13327|13315|13327.7|13315.7|13327|13315|0
1636742770000|2021-11-12 18:46:10|13325.8|13313.8|13325.5|13313.5|13325.8|13313.8|13325.5|13313.5|1
1636742780000|2021-11-12 18:46:20|13324.5|13312.5|13324.2|13312.2|13324.5|13312.5|13324.2|13312.2|0
1636742790000|2021-11-12 18:46:30|13323|13311|13321.7|13309.7|13323|13311|13321.7|13309.7|1
1636742800000|2021-11-12 18:46:40|13322.7|13310.7|13321.4|13309.4|13322.7|13310.7|13321.4|13309.4|4
1636742810000|2021-11-12 18:46:50|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|25
1636742820000|2021-11-12 18:47:00|13319.5|13307.5|13321.4|13309.4|13321.4|13309.4|13319.5|13307.5|3
1636742830000|2021-11-12 18:47:10|13321.7|13309.7|13323.6|13311.6|13323.9|13311.9|13321.7|13309.7|5
1636742840000|2021-11-12 18:47:20|13322.7|13310.7|13320.5|13308.5|13323|13311|13320.5|13308.5|0
1636742850000|2021-11-12 18:47:30|13323.3|13311.3|13322.3|13310.3|13323.3|13311.3|13322|13310|3
1636742860000|2021-11-12 18:47:40|13321.1|13309.1|13321.1|13309.1|13322.3|13310.3|13321.1|13309.1|3
1636742880000|2021-11-12 18:48:00|13322|13310|13321.1|13309.1|13322|13310|13321.1|13309.1|2
1636742890000|2021-11-12 18:48:10|||||||||2
1636742900000|2021-11-12 18:48:20|13321.4|13309.4|13324.8|13312.8|13324.8|13312.8|13321.4|13309.4|2
1636742910000|2021-11-12 18:48:30|13325.8|13313.8|13325.2|13313.2|13325.8|13313.8|13323.9|13311.9|2
1636742920000|2021-11-12 18:48:40|13324.8|13312.8|13324.8|13312.8|13326.4|13314.4|13324.8|13312.8|4
1636742930000|2021-11-12 18:48:50|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|0
1636742940000|2021-11-12 18:49:00|13323.6|13311.6|13321.4|13309.4|13323.6|13311.6|13321.4|13309.4|5
1636742950000|2021-11-12 18:49:10|13322.4|13310.4|13318.9|13306.9|13322.7|13310.7|13318.9|13306.9|7
1636742990000|2021-11-12 18:49:50|13319.5|13307.5|13319.5|13307.5|13319.5|13307.5|13318.6|13306.6|31
1636743000000|2021-11-12 18:50:00|13318.6|13306.6|13319.2|13307.2|13319.2|13307.2|13318.6|13306.6|1
1636743010000|2021-11-12 18:50:10|13319.5|13307.5|13322|13310|13322|13310|13319.2|13307.2|5
1636743020000|2021-11-12 18:50:20|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|1
1636743030000|2021-11-12 18:50:30|13321.7|13309.7|13322|13310|13322|13310|13320.8|13308.8|0
1636743040000|2021-11-12 18:50:40|13324.2|13312.2|13324.5|13312.5|13324.5|13312.5|13324.2|13312.2|6
1636743050000|2021-11-12 18:50:50|13324.6|13312.6|13324.6|13312.6|13324.6|13312.6|13324.6|13312.6|7
1636743060000|2021-11-12 18:51:00|13322.1|13310.1|13322.1|13310.1|13323|13311|13322.1|13310.1|3
1636743070000|2021-11-12 18:51:10|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|3
1636743090000|2021-11-12 18:51:30|13322.4|13310.4|13322.7|13310.7|13322.7|13310.7|13322.4|13310.4|0
1636743100000|2021-11-12 18:51:40|13323|13311|13323.9|13311.9|13323.9|13311.9|13322.7|13310.7|3
1636743110000|2021-11-12 18:51:50|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|3
1636743120000|2021-11-12 18:52:00|||||||||5
1636743130000|2021-11-12 18:52:10|||||||||6
1636743140000|2021-11-12 18:52:20|13324.9|13312.9|13323.9|13311.9|13324.9|13312.9|13323.9|13311.9|3
1636743150000|2021-11-12 18:52:30|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|4
1636743160000|2021-11-12 18:52:40|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|10
1636743170000|2021-11-12 18:52:50|13326.4|13314.4|13327.4|13315.4|13327.7|13315.7|13326.4|13314.4|6
1636743180000|2021-11-12 18:53:00|13326.1|13314.1|13327.4|13315.4|13327.4|13315.4|13326.1|13314.1|3
1636743200000|2021-11-12 18:53:20|13328.3|13316.3|13327.4|13315.4|13328.3|13316.3|13327.4|13315.4|4
1636743210000|2021-11-12 18:53:30|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|0
1636743220000|2021-11-12 18:53:40|||||||||3
1636743230000|2021-11-12 18:53:50|13328.9|13316.9|13328.6|13316.6|13328.9|13316.9|13328.6|13316.6|25
1636743240000|2021-11-12 18:54:00|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|28
1636743250000|2021-11-12 18:54:10|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|1
1636743260000|2021-11-12 18:54:20|13328.9|13316.9|13326.4|13314.4|13328.9|13316.9|13326.4|13314.4|13
1636743270000|2021-11-12 18:54:30|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|7
1636743280000|2021-11-12 18:54:40|13326.4|13314.4|13325.8|13313.8|13327.4|13315.4|13325.8|13313.8|3
1636743290000|2021-11-12 18:54:50|||||||||7
1636743300000|2021-11-12 18:55:00|13326.4|13314.4|13327.4|13315.4|13327.4|13315.4|13325.8|13313.8|2
1636743310000|2021-11-12 18:55:10|13328.3|13316.3|13328.9|13316.9|13328.9|13316.9|13328.3|13316.3|4
1636743320000|2021-11-12 18:55:20|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|1
1636743330000|2021-11-12 18:55:30|13328.9|13316.9|13328.9|13316.9|13328.9|13316.9|13328.9|13316.9|2
1636743340000|2021-11-12 18:55:40|13328.6|13316.6|13330.5|13318.5|13330.5|13318.5|13328.6|13316.6|25
1636743350000|2021-11-12 18:55:50|||||||||5
1636743360000|2021-11-12 18:56:00|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|13330.5|13318.5|15
1636743370000|2021-11-12 18:56:10|13330.5|13318.5|13328.3|13316.3|13330.8|13318.8|13328.3|13316.3|6
1636743380000|2021-11-12 18:56:20|||||||||2
1636743390000|2021-11-12 18:56:30|13329.3|13317.3|13330.2|13318.2|13330.2|13318.2|13329.3|13317.3|35
1636743400000|2021-11-12 18:56:40|||||||||5
1636743410000|2021-11-12 18:56:50|||||||||2
1636743420000|2021-11-12 18:57:00|||||||||8
1636743430000|2021-11-12 18:57:10|||||||||9
1636743440000|2021-11-12 18:57:20|13332.1|13320.1|13330.8|13318.8|13332.1|13320.1|13330.5|13318.5|88
1636743450000|2021-11-12 18:57:30|13331.1|13319.1|13330.8|13318.8|13332.1|13320.1|13330.8|13318.8|10
1636743460000|2021-11-12 18:57:40|13332.1|13320.1|13327.1|13315.1|13332.1|13320.1|13327.1|13315.1|28
1636743470000|2021-11-12 18:57:50|13329.3|13317.3|13328.9|13316.9|13329.3|13317.3|13328.9|13316.9|39
1636743480000|2021-11-12 18:58:00|13328.3|13316.3|13323.9|13311.9|13328.3|13316.3|13323.9|13311.9|14
1636743490000|2021-11-12 18:58:10|13324.3|13312.3|13323.9|13311.9|13324.3|13312.3|13323.9|13311.9|3
1636743500000|2021-11-12 18:58:20|13324.3|13312.3|13323.9|13311.9|13324.6|13312.6|13323.9|13311.9|5
1636743510000|2021-11-12 18:58:30|||||||||6
1636743520000|2021-11-12 18:58:40|13324.6|13312.6|13324.6|13312.6|13324.6|13312.6|13323.9|13311.9|32
1636743530000|2021-11-12 18:58:50|13322.4|13310.4|13325.8|13313.8|13325.8|13313.8|13322.4|13310.4|27
1636743540000|2021-11-12 18:59:00|13328.3|13316.3|13331.1|13319.1|13331.1|13319.1|13328.3|13316.3|25
1636743550000|2021-11-12 18:59:10|13330.2|13318.2|13328.3|13316.3|13330.2|13318.2|13328.3|13316.3|18
1636743560000|2021-11-12 18:59:20|13327.7|13315.7|13330.2|13318.2|13332.7|13320.7|13327.7|13315.7|41
1636743570000|2021-11-12 18:59:30|13329.9|13317.9|13320.5|13308.5|13329.9|13317.9|13319.6|13307.6|126
1636743580000|2021-11-12 18:59:40|13319.6|13307.6|13320.2|13308.2|13320.8|13308.8|13313.3|13301.3|193
1636743590000|2021-11-12 18:59:50|13320.5|13308.5|13316.5|13304.5|13320.5|13308.5|13315.2|13303.2|340
1636743600000|2021-11-12 19:00:00|13315.8|13303.8|13306.5|13294.5|13315.8|13303.8|13303.4|13291.4|57
1636743610000|2021-11-12 19:00:10|13304.6|13292.6|13305.8|13293.8|13306.8|13294.8|13304.6|13292.6|113
1636743620000|2021-11-12 19:00:20|13306.2|13294.2|13303.3|13291.3|13306.2|13294.2|13303.3|13291.3|30
1636743630000|2021-11-12 19:00:30|13302.4|13290.4|13301.5|13289.5|13303.7|13291.7|13301.5|13289.5|15
1636743640000|2021-11-12 19:00:40|13300.8|13288.8|13301.2|13289.2|13301.5|13289.5|13300.8|13288.8|4
1636743650000|2021-11-12 19:00:50|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|17
1636743660000|2021-11-12 19:01:00|13300.9|13288.9|13301.5|13289.5|13301.5|13289.5|13300.2|13288.2|8
1636743670000|2021-11-12 19:01:10|13302.4|13290.4|13304.9|13292.9|13304.9|13292.9|13302.4|13290.4|29
1636743680000|2021-11-12 19:01:20|13305.2|13293.2|13304|13292|13305.2|13293.2|13304|13292|0
1636743690000|2021-11-12 19:01:30|13304.9|13292.9|13302.4|13290.4|13305.2|13293.2|13302.4|13290.4|20
1636743700000|2021-11-12 19:01:40|13302.7|13290.7|13304.6|13292.6|13304.6|13292.6|13302.7|13290.7|4
1636743710000|2021-11-12 19:01:50|13302.4|13290.4|13302.4|13290.4|13303.4|13291.4|13302.4|13290.4|3
1636743720000|2021-11-12 19:02:00|||||||||3
1636743730000|2021-11-12 19:02:10|13301.5|13289.5|13301.2|13289.2|13301.5|13289.5|13301.2|13289.2|1
1636743740000|2021-11-12 19:02:20|13302.1|13290.1|13302.4|13290.4|13302.4|13290.4|13302.1|13290.1|19
1636743750000|2021-11-12 19:02:30|13302.1|13290.1|13299.6|13287.6|13302.1|13290.1|13299.6|13287.6|5
1636743760000|2021-11-12 19:02:40|||||||||9
1636743770000|2021-11-12 19:02:50|||||||||23
1636743780000|2021-11-12 19:03:00|13296.2|13284.2|13297.4|13285.4|13299.6|13287.6|13296.2|13284.2|37
1636743790000|2021-11-12 19:03:10|13296.5|13284.5|13296.8|13284.8|13297.4|13285.4|13296.5|13284.5|10
1636743800000|2021-11-12 19:03:20|13296.5|13284.5|13294.9|13282.9|13296.5|13284.5|13294.9|13282.9|1
1636743810000|2021-11-12 19:03:30|13295.2|13283.2|13294.6|13282.6|13295.2|13283.2|13294.6|13282.6|22
1636743820000|2021-11-12 19:03:40|13294.9|13282.9|13293.7|13281.7|13294.9|13282.9|13293.7|13281.7|10
1636743830000|2021-11-12 19:03:50|13292.7|13280.7|13293.7|13281.7|13293.7|13281.7|13292.4|13280.4|3
1636743840000|2021-11-12 19:04:00|13294|13282|13291.2|13279.2|13295.2|13283.2|13291.2|13279.2|2
1636743850000|2021-11-12 19:04:10|13287.7|13275.7|13283.7|13271.7|13287.7|13275.7|13283.7|13271.7|49
1636743860000|2021-11-12 19:04:20|13281.2|13269.2|13286.2|13274.2|13286.2|13274.2|13281.2|13269.2|40
1636743870000|2021-11-12 19:04:30|13287.1|13275.1|13288.4|13276.4|13289|13277|13287.1|13275.1|15
1636743880000|2021-11-12 19:04:40|13286.5|13274.5|13287.1|13275.1|13289.6|13277.6|13286.2|13274.2|6
1636743890000|2021-11-12 19:04:50|13286.2|13274.2|13287.8|13275.8|13288.1|13276.1|13286.2|13274.2|20
1636986600000|2021-11-15 14:30:00|13299.1|13287.1|13288.1|13276.1|13306.3|13288.6|13276.8|13264.8|87
1636986610000|2021-11-15 14:30:10|13287.2|13275.2|13289.5|13277.5|13292.8|13280.8|13280.2|13268.2|41
1636986620000|2021-11-15 14:30:20|13290|13278|13297.2|13285.2|13297.2|13285.2|13288.6|13276.6|14
1636986630000|2021-11-15 14:30:30|13298.4|13286.4|13294.3|13282.3|13298.4|13286.4|13294.3|13282.3|9
1636986640000|2021-11-15 14:30:40|13295.6|13283.6|13293.1|13281.1|13296.3|13284.3|13292.2|13280.2|21
1636986650000|2021-11-15 14:30:50|13293.9|13281.9|13293.1|13281.1|13294.3|13282.3|13293.1|13281.1|5
1636986660000|2021-11-15 14:31:00|13294.7|13282.7|13294.3|13282.3|13294.7|13282.7|13293.1|13281.1|6
1636986670000|2021-11-15 14:31:10|13293.1|13281.1|13293.8|13281.8|13294.3|13282.3|13290.6|13278.6|15
1636986680000|2021-11-15 14:31:20|13293.4|13281.4|13295.6|13283.6|13296.8|13284.8|13293.1|13281.1|5
1636986690000|2021-11-15 14:31:30|13297.3|13285.3|13296.5|13284.5|13297.3|13285.3|13294.8|13282.8|5
1636986700000|2021-11-15 14:31:40|13297.3|13285.3|13294.3|13282.3|13297.7|13285.7|13293.4|13281.4|6
1636986710000|2021-11-15 14:31:50|13292.6|13280.6|13292.6|13280.6|13295.1|13283.1|13292.6|13280.6|21
1636986720000|2021-11-15 14:32:00|13290.4|13278.4|13292.9|13280.9|13292.9|13280.9|13290.1|13278.1|4
1636986730000|2021-11-15 14:32:10|13291.7|13279.7|13290.1|13278.1|13293.8|13281.8|13289.7|13277.7|7
1636986740000|2021-11-15 14:32:20|13290.4|13278.4|13290.8|13278.8|13294.2|13282.2|13290.1|13278.1|7
1636986750000|2021-11-15 14:32:30|13295.4|13283.4|13295.1|13283.1|13295.4|13283.4|13292.6|13280.6|12
1636986760000|2021-11-15 14:32:40|13294.7|13282.7|13295.1|13283.1|13296.3|13284.3|13292.9|13280.9|2
1636986770000|2021-11-15 14:32:50|13295.4|13283.4|13296.3|13284.3|13296.3|13284.3|13295.1|13283.1|1
1636986780000|2021-11-15 14:33:00|13297.2|13285.2|13295.4|13283.4|13297.6|13285.6|13294.6|13282.6|7
1636986790000|2021-11-15 14:33:10|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|13295.4|13283.4|5
1636986800000|2021-11-15 14:33:20|13295.4|13283.4|13295.4|13283.4|13295.4|13283.4|13295.4|13283.4|1
1636986810000|2021-11-15 14:33:30|13296.3|13284.3|13293.7|13281.7|13296.3|13284.3|13293.7|13281.7|5
1636986820000|2021-11-15 14:33:40|13294|13282|13294.8|13282.8|13297.1|13285.1|13293.7|13281.7|9
1636986830000|2021-11-15 14:33:50|13296.5|13284.5|13296.9|13284.9|13296.9|13284.9|13296.5|13284.5|5
1636986840000|2021-11-15 14:34:00|13296|13284|13292.3|13280.3|13296|13284|13291.9|13279.9|10
1636986850000|2021-11-15 14:34:10|13291.9|13279.9|13292.3|13280.3|13294.4|13282.4|13291|13279|6
1636986860000|2021-11-15 14:34:20|13291.9|13279.9|13290.2|13278.2|13291.9|13279.9|13290.2|13278.2|9
1636986870000|2021-11-15 14:34:30|13289.3|13277.3|13289.3|13277.3|13289.3|13277.3|13288.4|13276.4|52
1636986880000|2021-11-15 14:34:40|13288.4|13276.4|13291.8|13279.8|13291.8|13279.8|13288.4|13276.4|20
1636986890000|2021-11-15 14:34:50|13292.7|13280.7|13295.2|13283.2|13295.2|13283.2|13292.7|13280.7|12
1636986900000|2021-11-15 14:35:00|13297.3|13285.3|13294.8|13282.8|13297.3|13285.3|13292.7|13280.7|8
1636986910000|2021-11-15 14:35:10|13292.3|13280.3|13293|13281|13293|13281|13291.4|13279.4|1
1636986920000|2021-11-15 14:35:20|13292.7|13280.7|13296.8|13284.8|13296.8|13284.8|13292.3|13280.3|5
1636986930000|2021-11-15 14:35:30|13297.7|13285.7|13298|13286|13299.8|13287.8|13296.8|13284.8|8
1636986940000|2021-11-15 14:35:40|13299.3|13287.3|13299.8|13287.8|13299.8|13287.8|13298|13286|14
1636986950000|2021-11-15 14:35:50|13301|13289|13301.9|13289.9|13301.9|13289.9|13301|13289|1
1636986960000|2021-11-15 14:36:00|13302.3|13290.3|13298.2|13286.2|13302.3|13290.3|13298.2|13286.2|14
1636986970000|2021-11-15 14:36:10|||||||||1
1636986980000|2021-11-15 14:36:20|13294.4|13282.4|13298.5|13286.5|13298.5|13286.5|13294.4|13282.4|24
1636986990000|2021-11-15 14:36:30|13298.6|13286.6|13298.2|13286.2|13298.6|13286.6|13296.9|13284.9|13
1636987000000|2021-11-15 14:36:40|13297.8|13285.8|13297.8|13285.8|13297.8|13285.8|13297.8|13285.8|0
1636987010000|2021-11-15 14:36:50|||||||||5
1636987020000|2021-11-15 14:37:00|13296.9|13284.9|13301.6|13289.6|13301.6|13289.6|13296.9|13284.9|14
1636987030000|2021-11-15 14:37:10|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|13297.8|13285.8|7
1636987040000|2021-11-15 14:37:20|13297.8|13285.8|13296.9|13284.9|13298.7|13286.7|13296.9|13284.9|5
1636987050000|2021-11-15 14:37:30|13294.6|13282.6|13288.3|13276.3|13294.6|13282.6|13287.4|13275.4|8
1636987060000|2021-11-15 14:37:40|13287.4|13275.4|13286.2|13274.2|13288.3|13276.3|13286.2|13274.2|6
1636987070000|2021-11-15 14:37:50|13285.3|13273.3|13282.1|13270.1|13286.2|13274.2|13281.3|13269.3|13
1636987080000|2021-11-15 14:38:00|13283|13271|13283|13271|13283|13271|13281.7|13269.7|4
1636987090000|2021-11-15 14:38:10|13282.6|13270.6|13283|13271|13283|13271|13281.7|13269.7|4
1636987100000|2021-11-15 14:38:20|13282.1|13270.1|13282.1|13270.1|13282.1|13270.1|13281.7|13269.7|26
1636987110000|2021-11-15 14:38:30|13281.7|13269.7|13290.8|13278.8|13292.1|13280.1|13279.6|13267.6|27
1636987120000|2021-11-15 14:38:40|13290|13278|13286.7|13274.7|13290|13278|13286.7|13274.7|6
1636987130000|2021-11-15 14:38:50|13288.5|13276.5|13291.3|13279.3|13291.3|13279.3|13288.5|13276.5|6
1636987140000|2021-11-15 14:39:00|13288.3|13276.3|13293|13281|13293|13281|13288.3|13276.3|10
1636987150000|2021-11-15 14:39:10|13293.8|13281.8|13294.2|13282.2|13294.2|13282.2|13293.8|13281.8|5
1636987160000|2021-11-15 14:39:20|13296.3|13284.3|13300.1|13288.1|13300.1|13288.1|13296.3|13284.3|10
1636987170000|2021-11-15 14:39:30|13300.5|13288.5|13301.3|13289.3|13302.6|13290.6|13300.5|13288.5|3
1636987180000|2021-11-15 14:39:40|13302.6|13290.6|13303.8|13291.8|13305.1|13293.1|13298.8|13286.8|17
1636987190000|2021-11-15 14:39:50|13305.1|13293.1|13305.5|13293.5|13305.5|13293.5|13304.2|13292.2|23
1636987200000|2021-11-15 14:40:00|13305.8|13293.8|13308.8|13296.8|13308.8|13296.8|13302.5|13290.5|12
1636987220000|2021-11-15 14:40:20|13307.6|13295.6|13306.3|13294.3|13307.6|13295.6|13306.3|13294.3|4
1636987240000|2021-11-15 14:40:40|13307.6|13295.6|13306.7|13294.7|13308.8|13296.8|13305.1|13293.1|10
1636987250000|2021-11-15 14:40:50|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|0
1636987260000|2021-11-15 14:41:00|13308.9|13296.9|13308.5|13296.5|13310.5|13298.5|13308.5|13296.5|3
1636987270000|2021-11-15 14:41:10|13309.4|13297.4|13309.7|13297.7|13309.7|13297.7|13308.5|13296.5|2
1636987280000|2021-11-15 14:41:20|13309.4|13297.4|13311|13299|13311|13299|13309.4|13297.4|0
1636987290000|2021-11-15 14:41:30|13311.4|13299.4|13317.2|13305.2|13317.2|13305.2|13311|13299|42
1636987300000|2021-11-15 14:41:40|13318.1|13306.1|13318.5|13306.5|13319.4|13307.4|13318.1|13306.1|0
1636987310000|2021-11-15 14:41:50|13318.9|13306.9|13318.5|13306.5|13319.7|13307.7|13318.5|13306.5|0
1636987320000|2021-11-15 14:42:00|13319.7|13307.7|13319.4|13307.4|13321.9|13309.9|13318.1|13306.1|46
1636987330000|2021-11-15 14:42:10|13318.5|13306.5|13315.6|13303.6|13318.5|13306.5|13315.6|13303.6|4
1636987340000|2021-11-15 14:42:20|||||||||6
1636987350000|2021-11-15 14:42:30|13314.7|13302.7|13313|13301|13314.7|13302.7|13313|13301|15
1636987360000|2021-11-15 14:42:40|13311.4|13299.4|13308|13296|13311.4|13299.4|13308|13296|1
1636987370000|2021-11-15 14:42:50|13307.1|13295.1|13309.6|13297.6|13309.6|13297.6|13305.8|13293.8|12
1636987380000|2021-11-15 14:43:00|13312.1|13300.1|13313.7|13301.7|13313.7|13301.7|13312.1|13300.1|9
1636987390000|2021-11-15 14:43:10|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|19
1636987410000|2021-11-15 14:43:30|13314.1|13302.1|13315.3|13303.3|13315.3|13303.3|13313.2|13301.2|4
1636987420000|2021-11-15 14:43:40|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|1
1636987430000|2021-11-15 14:43:50|13315.7|13303.7|13317|13305|13317|13305|13315.7|13303.7|9
1636987440000|2021-11-15 14:44:00|13317.8|13305.8|13319.1|13307.1|13320.3|13308.3|13317.8|13305.8|3
1636987450000|2021-11-15 14:44:10|13320.3|13308.3|13320.3|13308.3|13320.3|13308.3|13320.3|13308.3|1
1636987460000|2021-11-15 14:44:20|13322.1|13310.1|13322.8|13310.8|13322.8|13310.8|13322.1|13310.1|2
1636987470000|2021-11-15 14:44:30|13321.1|13309.1|13314.3|13302.3|13321.1|13309.1|13314.3|13302.3|34
1636987480000|2021-11-15 14:44:40|13315.2|13303.2|13317.2|13305.2|13318.1|13306.1|13315.2|13303.2|2
1636987490000|2021-11-15 14:44:50|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|2
1636987500000|2021-11-15 14:45:00|13318.8|13306.8|13314.2|13302.2|13319.7|13307.7|13311.7|13299.7|29
1636987510000|2021-11-15 14:45:10|13312.9|13300.9|13308.7|13296.7|13312.9|13300.9|13308.3|13296.3|11
1636987520000|2021-11-15 14:45:20|13309.9|13297.9|13311.5|13299.5|13312.1|13300.1|13309.9|13297.9|27
1636987530000|2021-11-15 14:45:30|13311.6|13299.6|13303.8|13291.8|13311.9|13299.9|13303.8|13291.8|77
1636987540000|2021-11-15 14:45:40|13302.5|13290.5|13309.8|13297.8|13309.8|13297.8|13302.5|13290.5|29
1636987550000|2021-11-15 14:45:50|||||||||21
1636987560000|2021-11-15 14:46:00|13312.7|13300.7|13310.5|13298.5|13312.7|13300.7|13309.7|13297.7|16
1636987570000|2021-11-15 14:46:10|13309.7|13297.7|13311.6|13299.6|13313.4|13301.4|13309.7|13297.7|20
1636987580000|2021-11-15 14:46:20|13312|13300|13312|13300|13312|13300|13312|13300|11
1636987590000|2021-11-15 14:46:30|13308.6|13296.6|13309.5|13297.5|13309.5|13297.5|13308.6|13296.6|4
1636987600000|2021-11-15 14:46:40|13309.1|13297.1|13307.4|13295.4|13309.5|13297.5|13307.4|13295.4|15
1636987610000|2021-11-15 14:46:50|13307|13295|13307|13295|13307|13295|13307|13295|5
1636987620000|2021-11-15 14:47:00|13309.5|13297.5|13310.4|13298.4|13310.4|13298.4|13309.5|13297.5|20
1636987640000|2021-11-15 14:47:20|13310|13298|13308.8|13296.8|13310|13298|13308.8|13296.8|0
1636987650000|2021-11-15 14:47:30|13309.1|13297.1|13310.3|13298.3|13311.3|13299.3|13309.1|13297.1|5
1636987660000|2021-11-15 14:47:40|13312|13300|13313.3|13301.3|13313.6|13301.6|13311.5|13299.5|14
1636987670000|2021-11-15 14:47:50|13313.6|13301.6|13314.5|13302.5|13314.5|13302.5|13313.6|13301.6|4
1636987680000|2021-11-15 14:48:00|13312.9|13300.9|13315|13303|13315|13303|13312.9|13300.9|58
1636987690000|2021-11-15 14:48:10|13315.4|13303.4|13316.3|13304.3|13316.3|13304.3|13315.4|13303.4|1
1636987700000|2021-11-15 14:48:20|13317.2|13305.2|13316.3|13304.3|13317.2|13305.2|13316.3|13304.3|1
1636987710000|2021-11-15 14:48:30|13317.2|13305.2|13314.7|13302.7|13317.2|13305.2|13313.8|13301.8|21
1636987730000|2021-11-15 14:48:50|13315|13303|13315.9|13303.9|13317.2|13305.2|13315|13303|0
1636987740000|2021-11-15 14:49:00|13317.2|13305.2|13312.2|13300.2|13318|13306|13312.2|13300.2|2
1636987750000|2021-11-15 14:49:10|13311.8|13299.8|13315|13303|13315|13303|13311.8|13299.8|8
1636987760000|2021-11-15 14:49:20|13314.3|13302.3|13314.3|13302.3|13314.7|13302.7|13312.5|13300.5|0
1636987770000|2021-11-15 14:49:30|13315.5|13303.5|13314.7|13302.7|13315.5|13303.5|13314.7|13302.7|7
1636987780000|2021-11-15 14:49:40|13315.9|13303.9|13315|13303|13315.9|13303.9|13314.7|13302.7|1
1636987790000|2021-11-15 14:49:50|13315.9|13303.9|13316.8|13304.8|13317.7|13305.7|13315|13303|9
1636987800000|2021-11-15 14:50:00|13314.7|13302.7|13315|13303|13315.9|13303.9|13313.4|13301.4|1
1636987810000|2021-11-15 14:50:10|||||||||1
1636987820000|2021-11-15 14:50:20|13313.4|13301.4|13314.2|13302.2|13315|13303|13313.4|13301.4|2
1636987830000|2021-11-15 14:50:30|13315|13303|13315|13303|13315|13303|13315|13303|0
1636987840000|2021-11-15 14:50:40|||||||||6
1636987850000|2021-11-15 14:50:50|13314.2|13302.2|13315.9|13303.9|13315.9|13303.9|13313.8|13301.8|10
1636987860000|2021-11-15 14:51:00|13316.3|13304.3|13317.2|13305.2|13318.4|13306.4|13316.3|13304.3|2
1636987870000|2021-11-15 14:51:10|13316.3|13304.3|13315|13303|13316.3|13304.3|13313.8|13301.8|7
1636987880000|2021-11-15 14:51:20|13316.3|13304.3|13312.5|13300.5|13316.3|13304.3|13312.5|13300.5|4
1636987900000|2021-11-15 14:51:40|13312.9|13300.9|13308.8|13296.8|13312.9|13300.9|13308.8|13296.8|1
1636987910000|2021-11-15 14:51:50|13309.7|13297.7|13311.7|13299.7|13311.7|13299.7|13309.7|13297.7|2
1636987920000|2021-11-15 14:52:00|13310.1|13298.1|13305.6|13293.6|13310.1|13298.1|13305.6|13293.6|8
1636987930000|2021-11-15 14:52:10|13304.3|13292.3|13307.6|13295.6|13307.6|13295.6|13303.8|13291.8|9
1636987940000|2021-11-15 14:52:20|13307.2|13295.2|13304.7|13292.7|13307.2|13295.2|13304.7|13292.7|1
1636987950000|2021-11-15 14:52:30|||||||||8
1636987960000|2021-11-15 14:52:40|13303.4|13291.4|13304.7|13292.7|13304.7|13292.7|13303.4|13291.4|1
1636987970000|2021-11-15 14:52:50|13307.2|13295.2|13307.6|13295.6|13309.7|13297.7|13307.2|13295.2|1
1636987980000|2021-11-15 14:53:00|13308.4|13296.4|13306.3|13294.3|13308.4|13296.4|13306.3|13294.3|34
1636987990000|2021-11-15 14:53:10|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|0
1636988000000|2021-11-15 14:53:20|13303.8|13291.8|13305.1|13293.1|13306.8|13294.8|13303.8|13291.8|9
1636988010000|2021-11-15 14:53:30|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|5
1636988020000|2021-11-15 14:53:40|||||||||2
1636988030000|2021-11-15 14:53:50|||||||||4
1636988040000|2021-11-15 14:54:00|||||||||1
1636988050000|2021-11-15 14:54:10|13304.2|13292.2|13303.8|13291.8|13304.2|13292.2|13303.8|13291.8|6
1636988060000|2021-11-15 14:54:20|13304.7|13292.7|13303.8|13291.8|13304.7|13292.7|13303.8|13291.8|11
1636988070000|2021-11-15 14:54:30|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|1
1636988080000|2021-11-15 14:54:40|13305.6|13293.6|13307.9|13295.9|13308.8|13296.8|13305.6|13293.6|2
1636988090000|2021-11-15 14:54:50|13308.8|13296.8|13305.1|13293.1|13308.8|13296.8|13305.1|13293.1|3
1636988100000|2021-11-15 14:55:00|13305.4|13293.4|13305.1|13293.1|13305.4|13293.4|13305.1|13293.1|1
1636988110000|2021-11-15 14:55:10|13305.4|13293.4|13305.4|13293.4|13305.4|13293.4|13305.4|13293.4|0
1636988120000|2021-11-15 14:55:20|13306.3|13294.3|13307.6|13295.6|13307.6|13295.6|13306.3|13294.3|7
1636988130000|2021-11-15 14:55:30|13307.9|13295.9|13315.1|13303.1|13315.4|13303.4|13307.9|13295.9|19
1636988140000|2021-11-15 14:55:40|13315.9|13303.9|13314.7|13302.7|13315.9|13303.9|13313.8|13301.8|2
1636988150000|2021-11-15 14:55:50|13315.9|13303.9|13315.1|13303.1|13316.8|13304.8|13314.7|13302.7|9
1636988160000|2021-11-15 14:56:00|13315.9|13303.9|13314.3|13302.3|13315.9|13303.9|13312.2|13300.2|1
1636988170000|2021-11-15 14:56:10|||||||||1
1636988180000|2021-11-15 14:56:20|||||||||12
1636988190000|2021-11-15 14:56:30|13314.7|13302.7|13317.2|13305.2|13317.2|13305.2|13314.7|13302.7|8
1636988200000|2021-11-15 14:56:40|13318.1|13306.1|13316|13304|13318.1|13306.1|13316|13304|3
1636988210000|2021-11-15 14:56:50|13315.1|13303.1|13309.7|13297.7|13315.1|13303.1|13309.7|13297.7|4
1636988240000|2021-11-15 14:57:20|13308.8|13296.8|13309.7|13297.7|13309.7|13297.7|13308.8|13296.8|1
1636988250000|2021-11-15 14:57:30|13308.8|13296.8|13308.5|13296.5|13309.7|13297.7|13308.5|13296.5|5
1636988260000|2021-11-15 14:57:40|13307.6|13295.6|13308.5|13296.5|13308.5|13296.5|13307.6|13295.6|2
1636988270000|2021-11-15 14:57:50|||||||||1
1636988280000|2021-11-15 14:58:00|||||||||3
1636988290000|2021-11-15 14:58:10|13308.1|13296.1|13304.7|13292.7|13308.1|13296.1|13303.8|13291.8|7
1636988300000|2021-11-15 14:58:20|13306.3|13294.3|13309.7|13297.7|13309.7|13297.7|13306.3|13294.3|7
1636988310000|2021-11-15 14:58:30|13307.6|13295.6|13305.1|13293.1|13307.6|13295.6|13305.1|13293.1|3
1636988320000|2021-11-15 14:58:40|13303.8|13291.8|13304.7|13292.7|13304.7|13292.7|13303.8|13291.8|0
1636988330000|2021-11-15 14:58:50|13303.8|13291.8|13306.3|13294.3|13306.3|13294.3|13303.5|13291.5|1
1636988340000|2021-11-15 14:59:00|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|3
1636988350000|2021-11-15 14:59:10|13310.1|13298.1|13309.7|13297.7|13310.1|13298.1|13308.8|13296.8|1
1636988360000|2021-11-15 14:59:20|13312.2|13300.2|13313.8|13301.8|13315.6|13303.6|13312.2|13300.2|7
1636988370000|2021-11-15 14:59:30|13314.7|13302.7|13313.8|13301.8|13314.7|13302.7|13313.8|13301.8|0
1636988380000|2021-11-15 14:59:40|13312.6|13300.6|13312.2|13300.2|13313.5|13301.5|13311.3|13299.3|16
1636988390000|2021-11-15 14:59:50|13311.3|13299.3|13311.3|13299.3|13312.2|13300.2|13311.3|13299.3|1
1636988400000|2021-11-15 15:00:00|13312.2|13300.2|13313.8|13301.8|13313.8|13301.8|13312.2|13300.2|7
1636988410000|2021-11-15 15:00:10|13315.1|13303.1|13315.1|13303.1|13315.1|13303.1|13315.1|13303.1|4
1636988420000|2021-11-15 15:00:20|13316.3|13304.3|13309.7|13297.7|13316.3|13304.3|13308.8|13296.8|9
1636988430000|2021-11-15 15:00:30|13308.8|13296.8|13311.3|13299.3|13311.3|13299.3|13308.8|13296.8|0
1636988440000|2021-11-15 15:00:40|13310.5|13298.5|13310.1|13298.1|13310.5|13298.5|13310.1|13298.1|1
1636988450000|2021-11-15 15:00:50|13311|13299|13311.3|13299.3|13311.3|13299.3|13311|13299|8
1636988460000|2021-11-15 15:01:00|13308.8|13296.8|13311.9|13299.9|13311.9|13299.9|13307.2|13295.2|3
1636988470000|2021-11-15 15:01:10|13313.1|13301.1|13313.5|13301.5|13313.5|13301.5|13313.1|13301.1|1
1636988480000|2021-11-15 15:01:20|13311.3|13299.3|13311.3|13299.3|13312.2|13300.2|13311.3|13299.3|9
1636988490000|2021-11-15 15:01:30|13308.8|13296.8|13308.1|13296.1|13308.8|13296.8|13308.1|13296.1|2
1636988510000|2021-11-15 15:01:50|13309|13297|13309|13297|13309|13297|13309|13297|5
1636988520000|2021-11-15 15:02:00|13308.1|13296.1|13306|13294|13308.1|13296.1|13304.7|13292.7|6
1636988530000|2021-11-15 15:02:10|13306.3|13294.3|13306|13294|13307.2|13295.2|13306|13294|1
1636988540000|2021-11-15 15:02:20|13304.7|13292.7|13306.9|13294.9|13306.9|13294.9|13304.7|13292.7|4
1636988550000|2021-11-15 15:02:30|13305.1|13293.1|13304.7|13292.7|13305.1|13293.1|13303.1|13291.1|4
1636988560000|2021-11-15 15:02:40|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|2
1636988570000|2021-11-15 15:02:50|13308.1|13296.1|13309.4|13297.4|13309.4|13297.4|13308.1|13296.1|1
1636988580000|2021-11-15 15:03:00|13305.1|13293.1|13305.5|13293.5|13307.2|13295.2|13305.1|13293.1|49
1636988590000|2021-11-15 15:03:10|13304.6|13292.6|13307.6|13295.6|13307.6|13295.6|13304.2|13292.2|74
1636988600000|2021-11-15 15:03:20|13308|13296|13308.3|13296.3|13310.8|13298.8|13307.1|13295.1|2
1636988620000|2021-11-15 15:03:40|13307.1|13295.1|13308.3|13296.3|13308.3|13296.3|13307.1|13295.1|0
1636988630000|2021-11-15 15:03:50|13307.5|13295.5|13304.6|13292.6|13308.3|13296.3|13304.6|13292.6|5
1636988640000|2021-11-15 15:04:00|13306.2|13294.2|13304.6|13292.6|13306.2|13294.2|13303.3|13291.3|17
1636988650000|2021-11-15 15:04:10|13305.5|13293.5|13300|13288|13305.5|13293.5|13299.6|13287.6|6
1636988660000|2021-11-15 15:04:20|13297.1|13285.1|13296.2|13284.2|13297.1|13285.1|13294.6|13282.6|10
1636988670000|2021-11-15 15:04:30|13295|13283|13292.1|13280.1|13295.8|13283.8|13292.1|13280.1|11
1636988680000|2021-11-15 15:04:40|||||||||13
1636988690000|2021-11-15 15:04:50|13293.4|13281.4|13293.4|13281.4|13293.4|13281.4|13293.4|13281.4|1
1636988700000|2021-11-15 15:05:00|13292.1|13280.1|13292.5|13280.5|13293.4|13281.4|13292.1|13280.1|2
1636988710000|2021-11-15 15:05:10|||||||||11
1636988720000|2021-11-15 15:05:20|13292.1|13280.1|13289.6|13277.6|13292.5|13280.5|13289.6|13277.6|17
1636988730000|2021-11-15 15:05:30|13288.9|13276.9|13288.9|13276.9|13288.9|13276.9|13288.9|13276.9|1
1636988740000|2021-11-15 15:05:40|13289.6|13277.6|13289.2|13277.2|13289.6|13277.6|13289.2|13277.2|8
1636988750000|2021-11-15 15:05:50|||||||||2
1636988760000|2021-11-15 15:06:00|13288.9|13276.9|13289.2|13277.2|13289.2|13277.2|13288.9|13276.9|0
1636988770000|2021-11-15 15:06:10|||||||||1
1636988780000|2021-11-15 15:06:20|||||||||2
1636988790000|2021-11-15 15:06:30|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|49
1636988800000|2021-11-15 15:06:40|13287.5|13275.5|13287.1|13275.1|13287.5|13275.5|13287.1|13275.1|9
1636988810000|2021-11-15 15:06:50|||||||||1
1636988820000|2021-11-15 15:07:00|13286.2|13274.2|13285.9|13273.9|13286.2|13274.2|13285.4|13273.4|5
1636988830000|2021-11-15 15:07:10|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|1
1636988840000|2021-11-15 15:07:20|13286.2|13274.2|13286.2|13274.2|13287.1|13275.1|13286.2|13274.2|12
1636988860000|2021-11-15 15:07:40|13285|13273|13287.1|13275.1|13287.1|13275.1|13285|13273|2
1636988870000|2021-11-15 15:07:50|13288.4|13276.4|13287.5|13275.5|13288.7|13276.7|13287.5|13275.5|1
1636988880000|2021-11-15 15:08:00|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|13287.5|13275.5|3
1636988890000|2021-11-15 15:08:10|13287.5|13275.5|13287.5|13275.5|13287.5|13275.5|13287.1|13275.1|0
1636988900000|2021-11-15 15:08:20|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|2
1636988910000|2021-11-15 15:08:30|13289.6|13277.6|13292.1|13280.1|13292.1|13280.1|13289.6|13277.6|15
1636988920000|2021-11-15 15:08:40|13291.2|13279.2|13292.1|13280.1|13292.1|13280.1|13291.2|13279.2|3
1636988940000|2021-11-15 15:09:00|||||||||3
1636988950000|2021-11-15 15:09:10|13294.6|13282.6|13295.9|13283.9|13295.9|13283.9|13294.6|13282.6|17
1636988960000|2021-11-15 15:09:20|13295|13283|13295.9|13283.9|13295.9|13283.9|13294.6|13282.6|2
1636988970000|2021-11-15 15:09:30|13292.1|13280.1|13292.1|13280.1|13292.1|13280.1|13292.1|13280.1|9
1636988980000|2021-11-15 15:09:40|13290.9|13278.9|13290.5|13278.5|13290.9|13278.9|13289.6|13277.6|10
1636988990000|2021-11-15 15:09:50|13291.4|13279.4|13291.4|13279.4|13291.4|13279.4|13291.4|13279.4|0
1636989000000|2021-11-15 15:10:00|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|1
1636989010000|2021-11-15 15:10:10|13293|13281|13293.9|13281.9|13293.9|13281.9|13293|13281|5
1636989020000|2021-11-15 15:10:20|13292.1|13280.1|13291.4|13279.4|13292.1|13280.1|13291.4|13279.4|2
1636989030000|2021-11-15 15:10:30|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|5
1636989040000|2021-11-15 15:10:40|13290.5|13278.5|13291.4|13279.4|13291.8|13279.8|13290.5|13278.5|1
1636989060000|2021-11-15 15:11:00|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|3
1636989070000|2021-11-15 15:11:10|||||||||1
1636989080000|2021-11-15 15:11:20|13290|13278|13290.9|13278.9|13290.9|13278.9|13290|13278|2
1636989090000|2021-11-15 15:11:30|13291.3|13279.3|13291.3|13279.3|13292.1|13280.1|13291.3|13279.3|1
1636989100000|2021-11-15 15:11:40|13290.9|13278.9|13292.1|13280.1|13292.1|13280.1|13290|13278|6
1636989110000|2021-11-15 15:11:50|||||||||4
1636989120000|2021-11-15 15:12:00|||||||||1
1636989140000|2021-11-15 15:12:20|||||||||4
1636989150000|2021-11-15 15:12:30|13297.6|13285.6|13296.8|13284.8|13297.6|13285.6|13296.4|13284.4|23
1636989160000|2021-11-15 15:12:40|13297.6|13285.6|13298.9|13286.9|13298.9|13286.9|13297.6|13285.6|0
1636989170000|2021-11-15 15:12:50|||||||||2
1636989180000|2021-11-15 15:13:00|13298|13286|13299.6|13287.6|13299.6|13287.6|13295.9|13283.9|26
1636989190000|2021-11-15 15:13:10|13300.9|13288.9|13301.8|13289.8|13301.8|13289.8|13300.9|13288.9|2
1636989210000|2021-11-15 15:13:30|13300.9|13288.9|13302.5|13290.5|13302.5|13290.5|13300.9|13288.9|1
1636989220000|2021-11-15 15:13:40|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13301.3|13289.3|0
1636989240000|2021-11-15 15:14:00|13302.9|13290.9|13306.3|13294.3|13306.3|13294.3|13302.9|13290.9|8
1636989250000|2021-11-15 15:14:10|13307.1|13295.1|13307|13295|13307.1|13295.1|13306.3|13294.3|29
1636989260000|2021-11-15 15:14:20|13307.9|13295.9|13310.4|13298.4|13310.4|13298.4|13307|13295|7
1636989270000|2021-11-15 15:14:30|13307.4|13295.4|13306.1|13294.1|13307.4|13295.4|13306.1|13294.1|18
1636989280000|2021-11-15 15:14:40|||||||||10
1636989290000|2021-11-15 15:14:50|13304.9|13292.9|13306.6|13294.6|13306.6|13294.6|13304|13292|18
1636989300000|2021-11-15 15:15:00|13307|13295|13308.3|13296.3|13308.3|13296.3|13307|13295|1
1636989310000|2021-11-15 15:15:10|13309.5|13297.5|13307|13295|13309.5|13297.5|13307|13295|1
1636989320000|2021-11-15 15:15:20|13306.1|13294.1|13310.8|13298.8|13310.8|13298.8|13306.1|13294.1|4
1636989330000|2021-11-15 15:15:30|13309.9|13297.9|13311.6|13299.6|13311.6|13299.6|13309.9|13297.9|1
1636989340000|2021-11-15 15:15:40|||||||||4
1636989350000|2021-11-15 15:15:50|13310.4|13298.4|13310.4|13298.4|13310.4|13298.4|13308.6|13296.6|1
1636989360000|2021-11-15 15:16:00|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|1
1636989370000|2021-11-15 15:16:10|||||||||1
1636989380000|2021-11-15 15:16:20|13310.4|13298.4|13311.6|13299.6|13311.6|13299.6|13310.4|13298.4|0
1636989390000|2021-11-15 15:16:30|13311.1|13299.1|13309.9|13297.9|13311.1|13299.1|13308.6|13296.6|5
1636989400000|2021-11-15 15:16:40|13311.1|13299.1|13310.3|13298.3|13311.1|13299.1|13310.3|13298.3|7
1636989410000|2021-11-15 15:16:50|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|1
1636989420000|2021-11-15 15:17:00|||||||||2
1636989430000|2021-11-15 15:17:10|||||||||4
1636989440000|2021-11-15 15:17:20|13310.6|13298.6|13309.4|13297.4|13310.6|13298.6|13309.4|13297.4|0
1636989450000|2021-11-15 15:17:30|||||||||2
1636989460000|2021-11-15 15:17:40|13309.9|13297.9|13308.1|13296.1|13309.9|13297.9|13308.1|13296.1|23
1636989470000|2021-11-15 15:17:50|13307.3|13295.3|13308.1|13296.1|13308.1|13296.1|13307.3|13295.3|1
1636989480000|2021-11-15 15:18:00|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|1
1636989500000|2021-11-15 15:18:20|||||||||1
1636989510000|2021-11-15 15:18:30|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|29
1636989520000|2021-11-15 15:18:40|||||||||2
1636989530000|2021-11-15 15:18:50|13309.4|13297.4|13309.4|13297.4|13309.8|13297.8|13309.4|13297.4|13
1636989540000|2021-11-15 15:19:00|||||||||4
1636989550000|2021-11-15 15:19:10|||||||||2
1636989570000|2021-11-15 15:19:30|13308.1|13296.1|13308.1|13296.1|13308.1|13296.1|13308.1|13296.1|6
1636989590000|2021-11-15 15:19:50|13307.3|13295.3|13301.9|13289.9|13307.3|13295.3|13301.9|13289.9|7
1636989600000|2021-11-15 15:20:00|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|13300.3|13288.3|4
1636989610000|2021-11-15 15:20:10|||||||||2
1636989630000|2021-11-15 15:20:30|13301.9|13289.9|13303.1|13291.1|13304|13292|13301|13289|8
1636989640000|2021-11-15 15:20:40|13302.8|13290.8|13301|13289|13302.8|13290.8|13301|13289|3
1636989650000|2021-11-15 15:20:50|13298.9|13286.9|13301|13289|13301|13289|13298.9|13286.9|10
1636989660000|2021-11-15 15:21:00|13302.3|13290.3|13301.8|13289.8|13302.6|13290.6|13301.8|13289.8|3
1636989670000|2021-11-15 15:21:10|13299.3|13287.3|13299.3|13287.3|13301.4|13289.4|13299.3|13287.3|6
1636989680000|2021-11-15 15:21:20|13298|13286|13298.9|13286.9|13298.9|13286.9|13298|13286|3
1636989690000|2021-11-15 15:21:30|13299.3|13287.3|13300.1|13288.1|13300.1|13288.1|13299.3|13287.3|8
1636989700000|2021-11-15 15:21:40|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|2
1636989710000|2021-11-15 15:21:50|13299.3|13287.3|13299.3|13287.3|13299.3|13287.3|13299.3|13287.3|1
1636989720000|2021-11-15 15:22:00|13298.9|13286.9|13300.1|13288.1|13300.1|13288.1|13298|13286|3
1636989730000|2021-11-15 15:22:10|||||||||2
1636989740000|2021-11-15 15:22:20|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|13301.4|13289.4|5
1636989750000|2021-11-15 15:22:30|13303.9|13291.9|13305.1|13293.1|13305.1|13293.1|13303.9|13291.9|7
1636989760000|2021-11-15 15:22:40|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|8
1636989770000|2021-11-15 15:22:50|13305.1|13293.1|13307.7|13295.7|13307.7|13295.7|13305.1|13293.1|1
1636989780000|2021-11-15 15:23:00|13308.9|13296.9|13306.4|13294.4|13308.9|13296.9|13306.4|13294.4|10
1636989790000|2021-11-15 15:23:10|13307.3|13295.3|13306.8|13294.8|13307.7|13295.7|13306.8|13294.8|4
1636989800000|2021-11-15 15:23:20|||||||||1
1636989810000|2021-11-15 15:23:30|13307.7|13295.7|13308.9|13296.9|13308.9|13296.9|13307.7|13295.7|0
1636989820000|2021-11-15 15:23:40|13307.1|13295.1|13309.3|13297.3|13309.3|13297.3|13305.5|13293.5|7
1636989830000|2021-11-15 15:23:50|13308.4|13296.4|13308.4|13296.4|13309.3|13297.3|13308.4|13296.4|3
1636989840000|2021-11-15 15:24:00|13309.3|13297.3|13309.3|13297.3|13310.2|13298.2|13309.3|13297.3|1
1636989850000|2021-11-15 15:24:10|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|2
1636989860000|2021-11-15 15:24:20|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|13309.3|13297.3|2
1636989870000|2021-11-15 15:24:30|13310.5|13298.5|13309.3|13297.3|13310.5|13298.5|13308.4|13296.4|0
1636989880000|2021-11-15 15:24:40|||||||||1
1636989900000|2021-11-15 15:25:00|13308|13296|13309.3|13297.3|13309.3|13297.3|13308|13296|1
1636989910000|2021-11-15 15:25:10|||||||||2
1636989920000|2021-11-15 15:25:20|13308|13296|13305.2|13293.2|13308|13296|13305.2|13293.2|7
1636989930000|2021-11-15 15:25:30|13303|13291|13303.9|13291.9|13303.9|13291.9|13303|13291|5
1636989940000|2021-11-15 15:25:40|13303|13291|13306.4|13294.4|13306.4|13294.4|13302.2|13290.2|17
1636989950000|2021-11-15 15:25:50|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|1
1636989960000|2021-11-15 15:26:00|||||||||5
1636989970000|2021-11-15 15:26:10|13302.7|13290.7|13303.9|13291.9|13303.9|13291.9|13302.7|13290.7|3
1636989990000|2021-11-15 15:26:30|13302.7|13290.7|13301.8|13289.8|13302.7|13290.7|13301.8|13289.8|1
1636990000000|2021-11-15 15:26:40|||||||||1
1636990010000|2021-11-15 15:26:50|||||||||1
1636990030000|2021-11-15 15:27:10|13302.7|13290.7|13305.5|13293.5|13305.5|13293.5|13302.7|13290.7|17
1636990050000|2021-11-15 15:27:30|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|33
1636990060000|2021-11-15 15:27:40|13304.4|13292.4|13303|13291|13304.4|13292.4|13303|13291|9
1636990070000|2021-11-15 15:27:50|13305.5|13293.5|13304.7|13292.7|13305.5|13293.5|13304.3|13292.3|2
1636990080000|2021-11-15 15:28:00|13304.3|13292.3|13304.7|13292.7|13304.7|13292.7|13304.3|13292.3|1
1636990090000|2021-11-15 15:28:10|||||||||3
1636990100000|2021-11-15 15:28:20|13305.5|13293.5|13304.7|13292.7|13305.5|13293.5|13304.7|13292.7|3
1636990110000|2021-11-15 15:28:30|||||||||1
1636990120000|2021-11-15 15:28:40|||||||||1
1636990130000|2021-11-15 15:28:50|||||||||2
1636990140000|2021-11-15 15:29:00|13303.4|13291.4|13305.9|13293.9|13305.9|13293.9|13303.4|13291.4|2
1636990150000|2021-11-15 15:29:10|||||||||1
1636990160000|2021-11-15 15:29:20|13306.8|13294.8|13305.9|13293.9|13306.8|13294.8|13305.9|13293.9|3
1636990170000|2021-11-15 15:29:30|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|2
1636990180000|2021-11-15 15:29:40|13305.9|13293.9|13305.9|13293.9|13305.9|13293.9|13305.9|13293.9|1
1636990190000|2021-11-15 15:29:50|13304.7|13292.7|13304.3|13292.3|13304.7|13292.7|13303.4|13291.4|7
1636990210000|2021-11-15 15:30:10|||||||||1
1636990220000|2021-11-15 15:30:20|||||||||2
1636990230000|2021-11-15 15:30:30|13305.9|13293.9|13307.2|13295.2|13307.2|13295.2|13305.9|13293.9|6
1636990250000|2021-11-15 15:30:50|13306.8|13294.8|13306.8|13294.8|13307.2|13295.2|13306.8|13294.8|1
1636990260000|2021-11-15 15:31:00|13307.2|13295.2|13309.7|13297.7|13310.6|13298.6|13307.2|13295.2|9
1636990270000|2021-11-15 15:31:10|13310.9|13298.9|13310.9|13298.9|13311.8|13299.8|13310.9|13298.9|1
1636990280000|2021-11-15 15:31:20|13311.8|13299.8|13310.9|13298.9|13311.8|13299.8|13310.9|13298.9|5
1636990290000|2021-11-15 15:31:30|13311.8|13299.8|13313.6|13301.6|13313.6|13301.6|13310.2|13298.2|37
1636990300000|2021-11-15 15:31:40|13314.5|13302.5|13314.5|13302.5|13314.8|13302.8|13314.5|13302.5|1
1636990320000|2021-11-15 15:32:00|13314.8|13302.8|13312.7|13300.7|13315.2|13303.2|13312.7|13300.7|14
1636990330000|2021-11-15 15:32:10|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|0
1636990350000|2021-11-15 15:32:30|13314.5|13302.5|13314.5|13302.5|13314.5|13302.5|13314.5|13302.5|1
1636990360000|2021-11-15 15:32:40|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|6
1636990380000|2021-11-15 15:33:00|||||||||2
1636990390000|2021-11-15 15:33:10|13314.5|13302.5|13312.7|13300.7|13314.5|13302.5|13311.8|13299.8|3
1636990400000|2021-11-15 15:33:20|||||||||1
1636990430000|2021-11-15 15:33:50|||||||||2
1636990440000|2021-11-15 15:34:00|13311.8|13299.8|13311.5|13299.5|13311.8|13299.8|13310.6|13298.6|3
1636990450000|2021-11-15 15:34:10|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|0
1636990460000|2021-11-15 15:34:20|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|1
1636990470000|2021-11-15 15:34:30|13310.2|13298.2|13309|13297|13310.2|13298.2|13309|13297|14
1636990500000|2021-11-15 15:35:00|13308.6|13296.6|13310.2|13298.2|13310.2|13298.2|13308.6|13296.6|0
1636990510000|2021-11-15 15:35:10|13309|13297|13307.3|13295.3|13309|13297|13307.3|13295.3|3
1636990520000|2021-11-15 15:35:20|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|2
1636990540000|2021-11-15 15:35:40|13308.2|13296.2|13306.5|13294.5|13308.2|13296.2|13306.5|13294.5|7
1636990550000|2021-11-15 15:35:50|||||||||1
1636990560000|2021-11-15 15:36:00|13308.2|13296.2|13306.5|13294.5|13308.2|13296.2|13306.5|13294.5|1
1636990570000|2021-11-15 15:36:10|13307.3|13295.3|13306.5|13294.5|13307.3|13295.3|13306.5|13294.5|0
1636990580000|2021-11-15 15:36:20|13305.2|13293.2|13304.8|13292.8|13305.2|13293.2|13304.8|13292.8|1
1636990600000|2021-11-15 15:36:40|13302.7|13290.7|13302.7|13290.7|13302.7|13290.7|13302.7|13290.7|3
1636990610000|2021-11-15 15:36:50|13302|13290|13302|13290|13302|13290|13302|13290|1
1636990640000|2021-11-15 15:37:20|||||||||2
1636990650000|2021-11-15 15:37:30|||||||||2
1636990660000|2021-11-15 15:37:40|13299.5|13287.5|13297|13285|13299.5|13287.5|13297|13285|7
1636990670000|2021-11-15 15:37:50|||||||||2
1636990680000|2021-11-15 15:38:00|13294.5|13282.5|13295.5|13283.5|13297.1|13285.1|13294.5|13282.5|49
1636990700000|2021-11-15 15:38:20|13294.6|13282.6|13296.2|13284.2|13297.1|13285.1|13294.6|13282.6|28
1636990720000|2021-11-15 15:38:40|||||||||2
1636990730000|2021-11-15 15:38:50|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|1
1636990740000|2021-11-15 15:39:00|13295.9|13283.9|13297.1|13285.1|13297.1|13285.1|13295.9|13283.9|1
1636990750000|2021-11-15 15:39:10|13295.9|13283.9|13294.3|13282.3|13297.1|13285.1|13294.3|13282.3|7
1636990760000|2021-11-15 15:39:20|13293.4|13281.4|13295.5|13283.5|13295.5|13283.5|13293.4|13281.4|5
1636990770000|2021-11-15 15:39:30|||||||||1
1636990780000|2021-11-15 15:39:40|13295.9|13283.9|13298|13286|13298|13286|13295.9|13283.9|25
1636990790000|2021-11-15 15:39:50|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|5
1636990800000|2021-11-15 15:40:00|||||||||9
1636990810000|2021-11-15 15:40:10|13302.3|13290.3|13302.3|13290.3|13303|13291|13301.4|13289.4|14
1636990820000|2021-11-15 15:40:20|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|0
1636990830000|2021-11-15 15:40:30|||||||||6
1636990850000|2021-11-15 15:40:50|13302.3|13290.3|13302.3|13290.3|13302.3|13290.3|13302.3|13290.3|22
1636990860000|2021-11-15 15:41:00|13301|13289|13303.2|13291.2|13303.2|13291.2|13299.8|13287.8|18
1636990870000|2021-11-15 15:41:10|13302.3|13290.3|13302.6|13290.6|13302.6|13290.6|13302.3|13290.3|1
1636990880000|2021-11-15 15:41:20|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|13303|13291|4
1636990890000|2021-11-15 15:41:30|13304.8|13292.8|13304.8|13292.8|13304.8|13292.8|13303.9|13291.9|2
1636990900000|2021-11-15 15:41:40|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|19
1636990910000|2021-11-15 15:41:50|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|0
1636990920000|2021-11-15 15:42:00|13304.4|13292.4|13302.3|13290.3|13304.4|13292.4|13302.3|13290.3|15
1636990930000|2021-11-15 15:42:10|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|7
1636990940000|2021-11-15 15:42:20|13300.7|13288.7|13301.5|13289.5|13301.9|13289.9|13300.7|13288.7|28
1636990970000|2021-11-15 15:42:50|13303.2|13291.2|13303.2|13291.2|13303.2|13291.2|13303.2|13291.2|22
1636990980000|2021-11-15 15:43:00|13302.3|13290.3|13301.5|13289.5|13302.3|13290.3|13301.2|13289.2|1
1636990990000|2021-11-15 15:43:10|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|1
1636991000000|2021-11-15 15:43:20|13303.3|13291.3|13301.5|13289.5|13303.3|13291.3|13301.5|13289.5|1
1636991010000|2021-11-15 15:43:30|13302.4|13290.4|13300.7|13288.7|13302.4|13290.4|13299.8|13287.8|14
1636991020000|2021-11-15 15:43:40|13300.3|13288.3|13299|13287|13300.3|13288.3|13299|13287|0
1636991030000|2021-11-15 15:43:50|||||||||1
1636991060000|2021-11-15 15:44:20|13299.9|13287.9|13299.9|13287.9|13299.9|13287.9|13299.9|13287.9|17
1636991070000|2021-11-15 15:44:30|||||||||3
1636991080000|2021-11-15 15:44:40|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|0
1636991090000|2021-11-15 15:44:50|13298.3|13286.3|13298.3|13286.3|13298.3|13286.3|13298.3|13286.3|2
1636991110000|2021-11-15 15:45:10|||||||||2
1636991120000|2021-11-15 15:45:20|13297.6|13285.6|13297.4|13285.4|13298.3|13286.3|13295.8|13283.8|13
1636991130000|2021-11-15 15:45:30|13298.3|13286.3|13298.3|13286.3|13298.3|13286.3|13297.4|13285.4|0
1636991140000|2021-11-15 15:45:40|13300.8|13288.8|13302.4|13290.4|13302.4|13290.4|13300.8|13288.8|1
1636991150000|2021-11-15 15:45:50|||||||||1
1636991160000|2021-11-15 15:46:00|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|1
1636991170000|2021-11-15 15:46:10|13303.7|13291.7|13304.1|13292.1|13304.1|13292.1|13303.2|13291.2|4
1636991180000|2021-11-15 15:46:20|||||||||1
1636991190000|2021-11-15 15:46:30|13303.2|13291.2|13302.4|13290.4|13304.1|13292.1|13301.6|13289.6|7
1636991210000|2021-11-15 15:46:50|||||||||13
1636991220000|2021-11-15 15:47:00|13301.6|13289.6|13304.1|13292.1|13304.1|13292.1|13301.6|13289.6|1
1636991230000|2021-11-15 15:47:10|13304.9|13292.9|13307.4|13295.4|13307.4|13295.4|13304.9|13292.9|4
1636991240000|2021-11-15 15:47:20|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|1
1636991250000|2021-11-15 15:47:30|13308.3|13296.3|13308.3|13296.3|13308.3|13296.3|13308.3|13296.3|3
1636991260000|2021-11-15 15:47:40|||||||||36
1636991270000|2021-11-15 15:47:50|||||||||19
1636991280000|2021-11-15 15:48:00|13309.2|13297.2|13305.5|13293.5|13309.2|13297.2|13305.5|13293.5|6
1636991290000|2021-11-15 15:48:10|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|0
1636991300000|2021-11-15 15:48:20|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|4
1636991310000|2021-11-15 15:48:30|||||||||1
1636991320000|2021-11-15 15:48:40|13303|13291|13302.6|13290.6|13303|13291|13302.6|13290.6|6
1636991330000|2021-11-15 15:48:50|||||||||2
1636991340000|2021-11-15 15:49:00|||||||||1
1636991350000|2021-11-15 15:49:10|||||||||6
1636991360000|2021-11-15 15:49:20|||||||||2
1636991370000|2021-11-15 15:49:30|||||||||4
1636991380000|2021-11-15 15:49:40|||||||||2
1636991400000|2021-11-15 15:50:00|||||||||1
1636991410000|2021-11-15 15:50:10|||||||||7
1636991420000|2021-11-15 15:50:20|13303.8|13291.8|13305.1|13293.1|13305.1|13293.1|13303.8|13291.8|1
1636991430000|2021-11-15 15:50:30|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|13304.2|13292.2|1
1636991440000|2021-11-15 15:50:40|13302.6|13290.6|13305.1|13293.1|13305.1|13293.1|13302.6|13290.6|1
1636991460000|2021-11-15 15:51:00|13303.8|13291.8|13302.6|13290.6|13303.8|13291.8|13302.6|13290.6|0
1636991470000|2021-11-15 15:51:10|||||||||1
1636991480000|2021-11-15 15:51:20|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|2
1636991490000|2021-11-15 15:51:30|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|1
1636991500000|2021-11-15 15:51:40|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|10
1636991510000|2021-11-15 15:51:50|||||||||2
1636991540000|2021-11-15 15:52:20|||||||||1
1636991570000|2021-11-15 15:52:50|||||||||1
1636991600000|2021-11-15 15:53:20|||||||||2
1636991610000|2021-11-15 15:53:30|||||||||2
1636991620000|2021-11-15 15:53:40|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|20
1636991630000|2021-11-15 15:53:50|13301.2|13289.2|13302.1|13290.1|13302.1|13290.1|13301.2|13289.2|7
1636991640000|2021-11-15 15:54:00|13303|13291|13303.4|13291.4|13303.4|13291.4|13303|13291|9
1636991650000|2021-11-15 15:54:10|13304.6|13292.6|13309.6|13297.6|13309.6|13297.6|13304.6|13292.6|4
1636991660000|2021-11-15 15:54:20|||||||||19
1636991670000|2021-11-15 15:54:30|13308.7|13296.7|13310|13298|13310.9|13298.9|13308.7|13296.7|0
1636991680000|2021-11-15 15:54:40|13310.9|13298.9|13308.7|13296.7|13310.9|13298.9|13308.7|13296.7|0
1636991690000|2021-11-15 15:54:50|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|0
1636991700000|2021-11-15 15:55:00|||||||||2
1636991710000|2021-11-15 15:55:10|||||||||1
1636991730000|2021-11-15 15:55:30|||||||||2
1636991740000|2021-11-15 15:55:40|||||||||1
1636991760000|2021-11-15 15:56:00|||||||||1
1636991770000|2021-11-15 15:56:10|13310.9|13298.9|13311.2|13299.2|13311.2|13299.2|13310.9|13298.9|2
1636991780000|2021-11-15 15:56:20|13310.4|13298.4|13309.5|13297.5|13310.4|13298.4|13309.5|13297.5|9
1636991790000|2021-11-15 15:56:30|||||||||1
1636991800000|2021-11-15 15:56:40|13310.4|13298.4|13310.7|13298.7|13311.6|13299.6|13310.4|13298.4|7
1636991810000|2021-11-15 15:56:50|13311.6|13299.6|13310.7|13298.7|13311.6|13299.6|13309.5|13297.5|3
1636991820000|2021-11-15 15:57:00|13311.6|13299.6|13310.7|13298.7|13311.6|13299.6|13310.7|13298.7|1
1636991830000|2021-11-15 15:57:10|||||||||1
1636991840000|2021-11-15 15:57:20|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|13310.7|13298.7|2
1636991850000|2021-11-15 15:57:30|13310.7|13298.7|13310.7|13298.7|13311.6|13299.6|13310.7|13298.7|12
1636991860000|2021-11-15 15:57:40|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|6
1636991870000|2021-11-15 15:57:50|13310.7|13298.7|13310.7|13298.7|13311.6|13299.6|13310.7|13298.7|0
1636991880000|2021-11-15 15:58:00|13309.9|13297.9|13309.1|13297.1|13310.4|13298.4|13309.1|13297.1|1
1636991890000|2021-11-15 15:58:10|||||||||1
1636991910000|2021-11-15 15:58:30|13310.4|13298.4|13312|13300|13312|13300|13310.4|13298.4|1
1636991920000|2021-11-15 15:58:40|||||||||2
1636991930000|2021-11-15 15:58:50|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|0
1636991940000|2021-11-15 15:59:00|||||||||1
1636991950000|2021-11-15 15:59:10|||||||||2
1636991960000|2021-11-15 15:59:20|||||||||1
1636991970000|2021-11-15 15:59:30|||||||||10
1636991980000|2021-11-15 15:59:40|||||||||1
1636992000000|2021-11-15 16:00:00|||||||||1
1636992010000|2021-11-15 16:00:10|||||||||1
1636992020000|2021-11-15 16:00:20|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|17
1636992030000|2021-11-15 16:00:30|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|4
1636992040000|2021-11-15 16:00:40|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|1
1636992050000|2021-11-15 16:00:50|13311.1|13299.1|13311.5|13299.5|13311.5|13299.5|13311.1|13299.1|6
1636992070000|2021-11-15 16:01:10|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|3
1636992080000|2021-11-15 16:01:20|13315.2|13303.2|13313.6|13301.6|13315.2|13303.2|13313.6|13301.6|8
1636992090000|2021-11-15 16:01:30|||||||||11
1636992100000|2021-11-15 16:01:40|13314|13302|13314.9|13302.9|13314.9|13302.9|13314|13302|1
1636992110000|2021-11-15 16:01:50|||||||||1
1636992120000|2021-11-15 16:02:00|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|6
1636992130000|2021-11-15 16:02:10|13314|13302|13314|13302|13314|13302|13314|13302|11
1636992140000|2021-11-15 16:02:20|13313.6|13301.6|13315.2|13303.2|13315.2|13303.2|13313.6|13301.6|1
1636992150000|2021-11-15 16:02:30|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|3
1636992160000|2021-11-15 16:02:40|13314.4|13302.4|13311.9|13299.9|13314.4|13302.4|13310.6|13298.6|7
1636992170000|2021-11-15 16:02:50|13311|13299|13311.4|13299.4|13313.1|13301.1|13311|13299|6
1636992180000|2021-11-15 16:03:00|13312.2|13300.2|13313.1|13301.1|13313.1|13301.1|13312.2|13300.2|0
1636992190000|2021-11-15 16:03:10|13313.5|13301.5|13313.5|13301.5|13314.4|13302.4|13313.5|13301.5|1
1636992200000|2021-11-15 16:03:20|||||||||1
1636992210000|2021-11-15 16:03:30|||||||||1
1636992220000|2021-11-15 16:03:40|13314.4|13302.4|13314.4|13302.4|13314.4|13302.4|13314.4|13302.4|0
1636992230000|2021-11-15 16:03:50|||||||||1
1636992240000|2021-11-15 16:04:00|13314.7|13302.7|13314.7|13302.7|13314.7|13302.7|13314.7|13302.7|9
1636992250000|2021-11-15 16:04:10|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13314.7|13302.7|9
1636992270000|2021-11-15 16:04:30|||||||||1
1636992280000|2021-11-15 16:04:40|||||||||1
1636992300000|2021-11-15 16:05:00|||||||||5
1636992320000|2021-11-15 16:05:20|13316|13304|13321.5|13309.5|13321.5|13309.5|13316|13304|14
1636992330000|2021-11-15 16:05:30|13322.3|13310.3|13322.3|13310.3|13323.1|13311.1|13322.3|13310.3|4
1636992340000|2021-11-15 16:05:40|13321.4|13309.4|13322.3|13310.3|13322.3|13310.3|13321.4|13309.4|0
1636992350000|2021-11-15 16:05:50|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|0
1636992360000|2021-11-15 16:06:00|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|3
1636992370000|2021-11-15 16:06:10|13326.5|13314.5|13327.4|13315.4|13327.4|13315.4|13325.6|13313.6|7
1636992380000|2021-11-15 16:06:20|13328.1|13316.1|13329|13317|13330.3|13318.3|13328.1|13316.1|8
1636992390000|2021-11-15 16:06:30|13331|13319|13331.9|13319.9|13331.9|13319.9|13331|13319|15
1636992400000|2021-11-15 16:06:40|13332.3|13320.3|13330.6|13318.6|13333.1|13321.1|13330.6|13318.6|5
1636992410000|2021-11-15 16:06:50|||||||||12
1636992420000|2021-11-15 16:07:00|13331|13319|13332.3|13320.3|13333.5|13321.5|13331|13319|2
1636992430000|2021-11-15 16:07:10|13331|13319|13332.3|13320.3|13333.5|13321.5|13331|13319|13
1636992440000|2021-11-15 16:07:20|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|13333.1|13321.1|0
1636992450000|2021-11-15 16:07:30|13333.9|13321.9|13333.1|13321.1|13333.9|13321.9|13333.1|13321.1|6
1636992460000|2021-11-15 16:07:40|13332.3|13320.3|13331.9|13319.9|13332.3|13320.3|13331.9|13319.9|2
1636992470000|2021-11-15 16:07:50|13332.3|13320.3|13331|13319|13332.3|13320.3|13330.6|13318.6|1
1636992480000|2021-11-15 16:08:00|13331.4|13319.4|13330.1|13318.1|13331.4|13319.4|13329.3|13317.3|8
1636992490000|2021-11-15 16:08:10|13328.9|13316.9|13328.9|13316.9|13328.9|13316.9|13328.9|13316.9|7
1636992500000|2021-11-15 16:08:20|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|1
1636992510000|2021-11-15 16:08:30|13329.3|13317.3|13330.1|13318.1|13330.1|13318.1|13329.3|13317.3|0
1636992520000|2021-11-15 16:08:40|13329.3|13317.3|13330.1|13318.1|13330.1|13318.1|13329.3|13317.3|2
1636992530000|2021-11-15 16:08:50|13329.3|13317.3|13330.9|13318.9|13331.8|13319.8|13329.3|13317.3|3
1636992540000|2021-11-15 16:09:00|13330.5|13318.5|13332.1|13320.1|13332.1|13320.1|13330.5|13318.5|10
1636992550000|2021-11-15 16:09:10|||||||||9
1636992560000|2021-11-15 16:09:20|13331.8|13319.8|13331.4|13319.4|13331.8|13319.8|13331.4|13319.4|1
1636992570000|2021-11-15 16:09:30|13331.8|13319.8|13331.8|13319.8|13332.6|13320.6|13331.8|13319.8|0
1636992580000|2021-11-15 16:09:40|||||||||10
1636992590000|2021-11-15 16:09:50|13333.5|13321.5|13333.5|13321.5|13333.9|13321.9|13333.5|13321.5|35
1636992600000|2021-11-15 16:10:00|13333.2|13321.2|13333.2|13321.2|13333.2|13321.2|13333.2|13321.2|25
1636992610000|2021-11-15 16:10:10|||||||||17
1636992620000|2021-11-15 16:10:20|||||||||3
1636992630000|2021-11-15 16:10:30|||||||||1
1636992640000|2021-11-15 16:10:40|13335.7|13323.7|13335.7|13323.7|13336.5|13324.5|13335.7|13323.7|6
1636992650000|2021-11-15 16:10:50|13338.2|13326.2|13338.2|13326.2|13338.2|13326.2|13337.8|13325.8|1
1636992660000|2021-11-15 16:11:00|||||||||3
1636992690000|2021-11-15 16:11:30|||||||||6
1636992700000|2021-11-15 16:11:40|||||||||1
1636992710000|2021-11-15 16:11:50|13335.7|13323.7|13338.2|13326.2|13338.2|13326.2|13335.7|13323.7|9
1636992720000|2021-11-15 16:12:00|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|6
1636992730000|2021-11-15 16:12:10|13338.2|13326.2|13339|13327|13339.4|13327.4|13338.2|13326.2|0
1636992740000|2021-11-15 16:12:20|13338.2|13326.2|13340.3|13328.3|13340.3|13328.3|13338.2|13326.2|1
1636992750000|2021-11-15 16:12:30|13340.7|13328.7|13340.7|13328.7|13340.7|13328.7|13340.7|13328.7|2
1636992760000|2021-11-15 16:12:40|13340.3|13328.3|13340.3|13328.3|13340.3|13328.3|13340.3|13328.3|0
1636992770000|2021-11-15 16:12:50|13340.7|13328.7|13338.2|13326.2|13340.7|13328.7|13338.2|13326.2|15
1636992780000|2021-11-15 16:13:00|13339|13327|13339|13327|13339|13327|13339|13327|1
1636992790000|2021-11-15 16:13:10|13340.7|13328.7|13340.7|13328.7|13340.7|13328.7|13340.7|13328.7|0
1636992800000|2021-11-15 16:13:20|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|15
1636992810000|2021-11-15 16:13:30|13343|13331|13341.4|13329.4|13343|13331|13341.4|13329.4|8
1636992820000|2021-11-15 16:13:40|13340.7|13328.7|13338.2|13326.2|13340.7|13328.7|13338.2|13326.2|7
1636992830000|2021-11-15 16:13:50|13333.9|13321.9|13336|13324|13336.4|13324.4|13333.9|13321.9|7
1636992840000|2021-11-15 16:14:00|13336.4|13324.4|13336|13324|13336.4|13324.4|13336|13324|0
1636992850000|2021-11-15 16:14:10|13336.4|13324.4|13338.2|13326.2|13338.2|13326.2|13336.4|13324.4|1
1636992860000|2021-11-15 16:14:20|13338.9|13326.9|13338.5|13326.5|13338.9|13326.9|13338.5|13326.5|0
1636992870000|2021-11-15 16:14:30|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|13338.5|13326.5|1
1636992880000|2021-11-15 16:14:40|13339.7|13327.7|13341.4|13329.4|13341.4|13329.4|13339.7|13327.7|8
1636992890000|2021-11-15 16:14:50|||||||||1
1636992900000|2021-11-15 16:15:00|13342.3|13330.3|13342.3|13330.3|13342.3|13330.3|13342.3|13330.3|3
1636992910000|2021-11-15 16:15:10|13341.4|13329.4|13341.4|13329.4|13343.2|13331.2|13341.4|13329.4|2
1636992920000|2021-11-15 16:15:20|13342.3|13330.3|13342.3|13330.3|13342.3|13330.3|13341.4|13329.4|3
1636992930000|2021-11-15 16:15:30|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|13342.7|13330.7|5
1636992940000|2021-11-15 16:15:40|13343|13331|13343.9|13331.9|13343.9|13331.9|13342.7|13330.7|4
1636992950000|2021-11-15 16:15:50|||||||||2
1636992970000|2021-11-15 16:16:10|||||||||1
1636992980000|2021-11-15 16:16:20|13345.7|13333.7|13346.1|13334.1|13346.4|13334.4|13345.7|13333.7|22
1636992990000|2021-11-15 16:16:30|13346.4|13334.4|13346.4|13334.4|13346.4|13334.4|13346.1|13334.1|4
1636993000000|2021-11-15 16:16:40|13346.1|13334.1|13343.6|13331.6|13346.1|13334.1|13343.6|13331.6|7
1636993010000|2021-11-15 16:16:50|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|13343.6|13331.6|1
1636993020000|2021-11-15 16:17:00|13344.8|13332.8|13344.8|13332.8|13344.8|13332.8|13344.8|13332.8|2
1636993030000|2021-11-15 16:17:10|||||||||1
1636993040000|2021-11-15 16:17:20|13346.1|13334.1|13356.3|13344.3|13358.8|13346.8|13346.1|13334.1|45
1636993050000|2021-11-15 16:17:30|13355|13343|13355.4|13343.4|13356.3|13344.3|13355|13343|6
1636993060000|2021-11-15 16:17:40|13355|13343|13355|13343|13355.9|13343.9|13355|13343|3
1636993070000|2021-11-15 16:17:50|13354.7|13342.7|13355|13343|13355.4|13343.4|13354.7|13342.7|3
1636993080000|2021-11-15 16:18:00|13352.9|13340.9|13352.5|13340.5|13353.8|13341.8|13351.7|13339.7|7
1636993090000|2021-11-15 16:18:10|13352.9|13340.9|13352.9|13340.9|13353.8|13341.8|13352.9|13340.9|0
1636993100000|2021-11-15 16:18:20|||||||||1
1636993110000|2021-11-15 16:18:30|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|13352.9|13340.9|3
1636993140000|2021-11-15 16:19:00|13350.4|13338.4|13350.4|13338.4|13351.3|13339.3|13350.4|13338.4|12
1636993170000|2021-11-15 16:19:30|13350.1|13338.1|13350.4|13338.4|13350.4|13338.4|13350.1|13338.1|11
1636993180000|2021-11-15 16:19:40|13351.3|13339.3|13351.3|13339.3|13351.3|13339.3|13351.3|13339.3|3
1636993190000|2021-11-15 16:19:50|13352.9|13340.9|13345.6|13333.6|13352.9|13340.9|13345.6|13333.6|23
1636993200000|2021-11-15 16:20:00|13346.4|13334.4|13346.4|13334.4|13346.4|13334.4|13345.6|13333.6|12
1636993210000|2021-11-15 16:20:10|13348.1|13336.1|13349.3|13337.3|13349.3|13337.3|13348.1|13336.1|1
1636993220000|2021-11-15 16:20:20|13351.8|13339.8|13351.8|13339.8|13352.7|13340.7|13351.8|13339.8|21
1636993230000|2021-11-15 16:20:30|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|13351.8|13339.8|4
1636993240000|2021-11-15 16:20:40|13351.8|13339.8|13352.2|13340.2|13352.2|13340.2|13351.8|13339.8|3
1636993250000|2021-11-15 16:20:50|13353.9|13341.9|13353.9|13341.9|13353.9|13341.9|13353.9|13341.9|1
1636993260000|2021-11-15 16:21:00|||||||||1
1636993270000|2021-11-15 16:21:10|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|13
1636993290000|2021-11-15 16:21:30|13355.6|13343.6|13352.7|13340.7|13355.6|13343.6|13352.7|13340.7|10
1636993300000|2021-11-15 16:21:40|13352.3|13340.3|13351.5|13339.5|13352.3|13340.3|13351.4|13339.4|1
1636993310000|2021-11-15 16:21:50|13350.6|13338.6|13354|13342|13354|13342|13350.6|13338.6|9
1636993320000|2021-11-15 16:22:00|13353.1|13341.1|13354|13342|13354|13342|13353.1|13341.1|3
1636993330000|2021-11-15 16:22:10|||||||||1
1636993350000|2021-11-15 16:22:30|||||||||1
1636993360000|2021-11-15 16:22:40|||||||||1
1636993370000|2021-11-15 16:22:50|13352.2|13340.2|13352.2|13340.2|13352.2|13340.2|13352.2|13340.2|16
1636993380000|2021-11-15 16:23:00|13354.7|13342.7|13354.7|13342.7|13354.7|13342.7|13354.7|13342.7|17
1636993390000|2021-11-15 16:23:10|13355.4|13343.4|13359.7|13347.7|13359.7|13347.7|13355.1|13343.1|10
1636993400000|2021-11-15 16:23:20|13360.6|13348.6|13360.1|13348.1|13360.6|13348.6|13359.7|13347.7|1
1636993410000|2021-11-15 16:23:30|13358.5|13346.5|13359.7|13347.7|13359.7|13347.7|13358.5|13346.5|7
1636993420000|2021-11-15 16:23:40|13358.5|13346.5|13358.5|13346.5|13358.5|13346.5|13358.5|13346.5|4
1636993430000|2021-11-15 16:23:50|13359.3|13347.3|13358.5|13346.5|13359.7|13347.7|13354.7|13342.7|66
1636993440000|2021-11-15 16:24:00|13357.6|13345.6|13357.2|13345.2|13357.6|13345.6|13357.2|13345.2|0
1636993460000|2021-11-15 16:24:20|13354.7|13342.7|13357.2|13345.2|13357.2|13345.2|13354.7|13342.7|6
1636993480000|2021-11-15 16:24:40|13354.7|13342.7|13349|13337|13354.7|13342.7|13349|13337|77
1636993490000|2021-11-15 16:24:50|13350.2|13338.2|13349.3|13337.3|13350.2|13338.2|13349|13337|1
1636993500000|2021-11-15 16:25:00|13349|13337|13349|13337|13349|13337|13348.1|13336.1|3
1636993510000|2021-11-15 16:25:10|13348.1|13336.1|13348.1|13336.1|13348.1|13336.1|13348.1|13336.1|1
1636993520000|2021-11-15 16:25:20|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|1
1636993530000|2021-11-15 16:25:30|13346.8|13334.8|13346.5|13334.5|13346.8|13334.8|13346.5|13334.5|0
1636993540000|2021-11-15 16:25:40|||||||||1
1636993550000|2021-11-15 16:25:50|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|1
1636993560000|2021-11-15 16:26:00|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|1
1636993570000|2021-11-15 16:26:10|||||||||1
1636993580000|2021-11-15 16:26:20|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|6
1636993590000|2021-11-15 16:26:30|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|2
1636993610000|2021-11-15 16:26:50|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|2
1636993620000|2021-11-15 16:27:00|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|1
1636993630000|2021-11-15 16:27:10|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|4
1636993640000|2021-11-15 16:27:20|13343.5|13331.5|13345.1|13333.1|13345.1|13333.1|13342.6|13330.6|0
1636993650000|2021-11-15 16:27:30|13343.8|13331.8|13344.2|13332.2|13344.2|13332.2|13342.6|13330.6|17
1636993660000|2021-11-15 16:27:40|13343|13331|13343|13331|13343|13331|13343|13331|0
1636993680000|2021-11-15 16:28:00|||||||||1
1636993690000|2021-11-15 16:28:10|||||||||1
1636993700000|2021-11-15 16:28:20|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|3
1636993710000|2021-11-15 16:28:30|||||||||1
1636993730000|2021-11-15 16:28:50|13346.2|13334.2|13346.7|13334.7|13349.2|13337.2|13346.2|13334.2|7
1636993740000|2021-11-15 16:29:00|13345.8|13333.8|13345.5|13333.5|13346.7|13334.7|13345.5|13333.5|2
1636993750000|2021-11-15 16:29:10|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|13345.5|13333.5|0
1636993760000|2021-11-15 16:29:20|13345.5|13333.5|13345.5|13333.5|13346.2|13334.2|13345.5|13333.5|1
1636993770000|2021-11-15 16:29:30|13345.8|13333.8|13344.6|13332.6|13345.8|13333.8|13344.6|13332.6|7
1636993780000|2021-11-15 16:29:40|13343.7|13331.7|13344.2|13332.2|13344.2|13332.2|13343.3|13331.3|1
1636993790000|2021-11-15 16:29:50|13344.6|13332.6|13344.6|13332.6|13345.5|13333.5|13344.6|13332.6|1
1636993800000|2021-11-15 16:30:00|13344.2|13332.2|13347.1|13335.1|13347.1|13335.1|13344.2|13332.2|6
1636993810000|2021-11-15 16:30:10|13348|13336|13348|13336|13348|13336|13348|13336|1
1636993820000|2021-11-15 16:30:20|||||||||1
1636993830000|2021-11-15 16:30:30|13347.1|13335.1|13348.3|13336.3|13348.3|13336.3|13347.1|13335.1|2
1636993840000|2021-11-15 16:30:40|13348.4|13336.4|13346.2|13334.2|13348.4|13336.4|13346.2|13334.2|6
1636993850000|2021-11-15 16:30:50|||||||||2
1636993860000|2021-11-15 16:31:00|13345|13333|13346.2|13334.2|13346.2|13334.2|13345|13333|1
1636993870000|2021-11-15 16:31:10|||||||||1
1636993900000|2021-11-15 16:31:40|||||||||2
1636993920000|2021-11-15 16:32:00|13345.3|13333.3|13345.3|13333.3|13345.3|13333.3|13345.3|13333.3|3
1636993930000|2021-11-15 16:32:10|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|1
1636993940000|2021-11-15 16:32:20|||||||||1
1636993960000|2021-11-15 16:32:40|||||||||3
1636993970000|2021-11-15 16:32:50|||||||||1
1636993980000|2021-11-15 16:33:00|13344.5|13332.5|13344.5|13332.5|13344.5|13332.5|13344.5|13332.5|0
1636993990000|2021-11-15 16:33:10|13344.1|13332.1|13343.7|13331.7|13344.1|13332.1|13343.7|13331.7|1
1636994000000|2021-11-15 16:33:20|||||||||2
1636994020000|2021-11-15 16:33:40|13342|13330|13342.5|13330.5|13342.5|13330.5|13342|13330|3
1636994030000|2021-11-15 16:33:50|13341.6|13329.6|13342.5|13330.5|13342.5|13330.5|13341.2|13329.2|5
1636994040000|2021-11-15 16:34:00|13341.6|13329.6|13341.6|13329.6|13342.5|13330.5|13340.4|13328.4|6
1636994050000|2021-11-15 16:34:10|13341.2|13329.2|13340|13328|13341.2|13329.2|13339.1|13327.1|0
1636994060000|2021-11-15 16:34:20|13339.1|13327.1|13339.1|13327.1|13340|13328|13338.7|13326.7|2
1636994070000|2021-11-15 16:34:30|||||||||2
1636994080000|2021-11-15 16:34:40|13338.7|13326.7|13339.1|13327.1|13340|13328|13338.7|13326.7|4
1636994090000|2021-11-15 16:34:50|13340|13328|13336.2|13324.2|13340|13328|13336.2|13324.2|15
1636994100000|2021-11-15 16:35:00|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|7
1636994110000|2021-11-15 16:35:10|13335|13323|13334.1|13322.1|13335|13323|13334.1|13322.1|1
1636994120000|2021-11-15 16:35:20|13335|13323|13334.1|13322.1|13335|13323|13334.1|13322.1|2
1636994130000|2021-11-15 16:35:30|13333.7|13321.7|13333.7|13321.7|13333.7|13321.7|13333.7|13321.7|1
1636994160000|2021-11-15 16:36:00|||||||||2
1636994170000|2021-11-15 16:36:10|||||||||2
1636994180000|2021-11-15 16:36:20|||||||||1
1636994190000|2021-11-15 16:36:30|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|1
1636994200000|2021-11-15 16:36:40|13335|13323|13334.1|13322.1|13335|13323|13334.1|13322.1|4
1636994210000|2021-11-15 16:36:50|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|1
1636994220000|2021-11-15 16:37:00|13334.5|13322.5|13335.4|13323.4|13335.4|13323.4|13334.5|13322.5|4
1636994230000|2021-11-15 16:37:10|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|13335.4|13323.4|2
1636994240000|2021-11-15 16:37:20|||||||||3
1636994260000|2021-11-15 16:37:40|13336.6|13324.6|13337|13325|13338.8|13326.8|13336.6|13324.6|8
1636994280000|2021-11-15 16:38:00|13337.9|13325.9|13338.8|13326.8|13338.8|13326.8|13337.9|13325.9|1
1636994290000|2021-11-15 16:38:10|||||||||1
1636994300000|2021-11-15 16:38:20|13339.5|13327.5|13341.6|13329.6|13341.6|13329.6|13339.5|13327.5|2
1636994320000|2021-11-15 16:38:40|13343.8|13331.8|13341.6|13329.6|13343.8|13331.8|13341.6|13329.6|5
1636994330000|2021-11-15 16:38:50|13341.3|13329.3|13337.9|13325.9|13341.3|13329.3|13337.9|13325.9|5
1636994340000|2021-11-15 16:39:00|13334.1|13322.1|13333.8|13321.8|13334.1|13322.1|13333.8|13321.8|1
1636994350000|2021-11-15 16:39:10|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|3
1636994360000|2021-11-15 16:39:20|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|0
1636994370000|2021-11-15 16:39:30|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|1
1636994380000|2021-11-15 16:39:40|||||||||1
1636994390000|2021-11-15 16:39:50|13335|13323|13335|13323|13335|13323|13335|13323|0
1636994400000|2021-11-15 16:40:00|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|1
1636994410000|2021-11-15 16:40:10|||||||||1
1636994420000|2021-11-15 16:40:20|||||||||2
1636994440000|2021-11-15 16:40:40|13336.6|13324.6|13336.6|13324.6|13337.5|13325.5|13336.6|13324.6|15
1636994450000|2021-11-15 16:40:50|13337.5|13325.5|13338.8|13326.8|13338.8|13326.8|13337.5|13325.5|1
1636994460000|2021-11-15 16:41:00|13337.5|13325.5|13335.5|13323.5|13338.8|13326.8|13333.8|13321.8|17
1636994470000|2021-11-15 16:41:10|13337.2|13325.2|13337.2|13325.2|13337.2|13325.2|13337.2|13325.2|0
1636994480000|2021-11-15 16:41:20|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|0
1636994500000|2021-11-15 16:41:40|||||||||1
1636994510000|2021-11-15 16:41:50|13334.7|13322.7|13335|13323|13335|13323|13333.8|13321.8|13
1636994520000|2021-11-15 16:42:00|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|2
1636994530000|2021-11-15 16:42:10|13333.8|13321.8|13335|13323|13335|13323|13333.8|13321.8|2
1636994540000|2021-11-15 16:42:20|13334.1|13322.1|13332.9|13320.9|13334.1|13322.1|13332.9|13320.9|6
1636994550000|2021-11-15 16:42:30|13332|13320|13332|13320|13332|13320|13332|13320|10
1636994560000|2021-11-15 16:42:40|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|13332.9|13320.9|0
1636994570000|2021-11-15 16:42:50|13332|13320|13332|13320|13332|13320|13332|13320|0
1636994580000|2021-11-15 16:43:00|||||||||1
1636994590000|2021-11-15 16:43:10|||||||||7
1636994610000|2021-11-15 16:43:30|||||||||2
1636994620000|2021-11-15 16:43:40|13333.3|13321.3|13334.2|13322.2|13334.2|13322.2|13333.3|13321.3|1
1636994640000|2021-11-15 16:44:00|13332|13320|13332|13320|13332|13320|13332|13320|3
1636994670000|2021-11-15 16:44:30|13332.9|13320.9|13332.9|13320.9|13332.9|13320.9|13332.9|13320.9|4
1636994680000|2021-11-15 16:44:40|13333.7|13321.7|13334.5|13322.5|13334.5|13322.5|13333.7|13321.7|2
1636994690000|2021-11-15 16:44:50|13334.9|13322.9|13334.5|13322.5|13334.9|13322.9|13334.5|13322.5|3
1636994700000|2021-11-15 16:45:00|||||||||1
1636994710000|2021-11-15 16:45:10|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|0
1636994720000|2021-11-15 16:45:20|13335.8|13323.8|13336.2|13324.2|13337|13325|13335.8|13323.8|0
1636994730000|2021-11-15 16:45:30|13337.8|13325.8|13337.8|13325.8|13337.8|13325.8|13337.8|13325.8|0
1636994740000|2021-11-15 16:45:40|13336.2|13324.2|13334.9|13322.9|13336.2|13324.2|13334.9|13322.9|3
1636994750000|2021-11-15 16:45:50|||||||||1
1636994760000|2021-11-15 16:46:00|13336.2|13324.2|13335.8|13323.8|13337|13325|13334.5|13322.5|5
1636994770000|2021-11-15 16:46:10|13337|13325|13342|13330|13342|13330|13336.2|13324.2|3
1636994780000|2021-11-15 16:46:20|13341.2|13329.2|13342|13330|13342|13330|13340.8|13328.8|1
1636994790000|2021-11-15 16:46:30|13341.2|13329.2|13343.7|13331.7|13344.5|13332.5|13341.2|13329.2|2
1636994800000|2021-11-15 16:46:40|13344.9|13332.9|13344|13332|13344.9|13332.9|13344|13332|1
1636994810000|2021-11-15 16:46:50|13343.7|13331.7|13345.3|13333.3|13345.3|13333.3|13339|13327|5
1636994820000|2021-11-15 16:47:00|13344|13332|13344|13332|13344|13332|13344|13332|1
1636994830000|2021-11-15 16:47:10|13344.9|13332.9|13347|13335|13347|13335|13344.9|13332.9|2
1636994840000|2021-11-15 16:47:20|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|2
1636994850000|2021-11-15 16:47:30|13346.5|13334.5|13346.5|13334.5|13347.8|13335.8|13346.5|13334.5|0
1636994860000|2021-11-15 16:47:40|13344.9|13332.9|13347.4|13335.4|13347.4|13335.4|13344.9|13332.9|2
1636994870000|2021-11-15 16:47:50|13349.2|13337.2|13349|13337|13349.2|13337.2|13349|13337|7
1636994880000|2021-11-15 16:48:00|||||||||2
1636994890000|2021-11-15 16:48:10|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|0
1636994900000|2021-11-15 16:48:20|||||||||1
1636994910000|2021-11-15 16:48:30|13349.6|13337.6|13349.6|13337.6|13349.6|13337.6|13349.6|13337.6|0
1636994920000|2021-11-15 16:48:40|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|1
1636994930000|2021-11-15 16:48:50|13349.6|13337.6|13348.7|13336.7|13349.6|13337.6|13348.7|13336.7|10
1636994940000|2021-11-15 16:49:00|13349.6|13337.6|13351.2|13339.2|13351.2|13339.2|13349.6|13337.6|1
1636994950000|2021-11-15 16:49:10|13350.8|13338.8|13349.9|13337.9|13350.8|13338.8|13349.9|13337.9|0
1636994960000|2021-11-15 16:49:20|||||||||1
1636994970000|2021-11-15 16:49:30|||||||||2
1636994980000|2021-11-15 16:49:40|13347.4|13335.4|13348.3|13336.3|13348.3|13336.3|13347.4|13335.4|1
1636994990000|2021-11-15 16:49:50|13347.4|13335.4|13348.7|13336.7|13348.7|13336.7|13347.4|13335.4|2
1636995000000|2021-11-15 16:50:00|13348.3|13336.3|13347.4|13335.4|13348.3|13336.3|13347.4|13335.4|0
1636995010000|2021-11-15 16:50:10|13348.3|13336.3|13349.6|13337.6|13349.6|13337.6|13348.3|13336.3|5
1636995020000|2021-11-15 16:50:20|13348.7|13336.7|13344.9|13332.9|13348.7|13336.7|13344.9|13332.9|2
1636995030000|2021-11-15 16:50:30|13345.8|13333.8|13344.9|13332.9|13345.8|13333.8|13344.9|13332.9|0
1636995040000|2021-11-15 16:50:40|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|0
1636995080000|2021-11-15 16:51:20|13344.6|13332.6|13343.7|13331.7|13344.6|13332.6|13343.7|13331.7|4
1636995090000|2021-11-15 16:51:30|13344.1|13332.1|13342.4|13330.4|13344.1|13332.1|13342.4|13330.4|6
1636995110000|2021-11-15 16:51:50|13339.1|13327.1|13339.1|13327.1|13339.1|13327.1|13338.7|13326.7|7
1636995120000|2021-11-15 16:52:00|13338.7|13326.7|13341.2|13329.2|13341.2|13329.2|13338.7|13326.7|2
1636995130000|2021-11-15 16:52:10|13339.9|13327.9|13340.8|13328.8|13341.2|13329.2|13339.9|13327.9|0
1636995140000|2021-11-15 16:52:20|13339.9|13327.9|13339.9|13327.9|13339.9|13327.9|13339.9|13327.9|1
1636995150000|2021-11-15 16:52:30|13340.3|13328.3|13340.8|13328.8|13340.8|13328.8|13340.3|13328.3|2
1636995170000|2021-11-15 16:52:50|13342.1|13330.1|13343.3|13331.3|13344.6|13332.6|13342.1|13330.1|26
1636995180000|2021-11-15 16:53:00|13342.1|13330.1|13343.3|13331.3|13343.3|13331.3|13342.1|13330.1|2
1636995190000|2021-11-15 16:53:10|13343|13331|13343.3|13331.3|13343.3|13331.3|13342.1|13330.1|1
1636995200000|2021-11-15 16:53:20|13342.1|13330.1|13343|13331|13343|13331|13342.1|13330.1|0
1636995210000|2021-11-15 16:53:30|13342.1|13330.1|13343|13331|13343|13331|13340.5|13328.5|0
1636995220000|2021-11-15 16:53:40|13342.1|13330.1|13341.7|13329.7|13342.1|13330.1|13341.7|13329.7|0
1636995240000|2021-11-15 16:54:00|13342.6|13330.6|13343|13331|13343|13331|13342.6|13330.6|0
1636995250000|2021-11-15 16:54:10|13344.2|13332.2|13344.2|13332.2|13344.6|13332.6|13344.2|13332.2|2
1636995260000|2021-11-15 16:54:20|13345.5|13333.5|13346.7|13334.7|13346.7|13334.7|13343.3|13331.3|18
1636995290000|2021-11-15 16:54:50|13347.1|13335.1|13348|13336|13348|13336|13347.1|13335.1|1
1636995300000|2021-11-15 16:55:00|13347.1|13335.1|13346.7|13334.7|13347.1|13335.1|13346.7|13334.7|0
1636995310000|2021-11-15 16:55:10|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|10
1636995320000|2021-11-15 16:55:20|13348|13336|13348.8|13336.8|13348.8|13336.8|13347.6|13335.6|7
1636995330000|2021-11-15 16:55:30|13348.5|13336.5|13348.5|13336.5|13348.5|13336.5|13348.5|13336.5|0
1636995340000|2021-11-15 16:55:40|13348.1|13336.1|13347.6|13335.6|13348.5|13336.5|13347.6|13335.6|8
1636995370000|2021-11-15 16:56:10|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|2
1636995380000|2021-11-15 16:56:20|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|0
1636995400000|2021-11-15 16:56:40|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|0
1636995410000|2021-11-15 16:56:50|13346.7|13334.7|13347.6|13335.6|13347.6|13335.6|13346.7|13334.7|2
1636995420000|2021-11-15 16:57:00|13348|13336|13347.6|13335.6|13348|13336|13347.6|13335.6|0
1636995460000|2021-11-15 16:57:40|||||||||1
1636995470000|2021-11-15 16:57:50|13348.9|13336.9|13348.9|13336.9|13348.9|13336.9|13347.6|13335.6|2
1636995480000|2021-11-15 16:58:00|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|3
1636995490000|2021-11-15 16:58:10|||||||||5
1636995500000|2021-11-15 16:58:20|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|1
1636995510000|2021-11-15 16:58:30|||||||||1
1636995520000|2021-11-15 16:58:40|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|2
1636995530000|2021-11-15 16:58:50|13351.4|13339.4|13350.9|13338.9|13351.4|13339.4|13350.5|13338.5|4
1636995540000|2021-11-15 16:59:00|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|2
1636995550000|2021-11-15 16:59:10|13352.1|13340.1|13352.1|13340.1|13352.1|13340.1|13352.1|13340.1|0
1636995560000|2021-11-15 16:59:20|13353|13341|13353|13341|13353|13341|13352.1|13340.1|1
1636995570000|2021-11-15 16:59:30|13352.1|13340.1|13352.1|13340.1|13352.1|13340.1|13352.1|13340.1|1
1636995580000|2021-11-15 16:59:40|||||||||1
1636995590000|2021-11-15 16:59:50|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|0
1636995600000|2021-11-15 17:00:00|13351.7|13339.7|13351.4|13339.4|13351.7|13339.7|13351.4|13339.4|0
1636995620000|2021-11-15 17:00:20|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|1
1636995650000|2021-11-15 17:00:50|||||||||1
1636995680000|2021-11-15 17:01:20|13350.9|13338.9|13348.9|13336.9|13350.9|13338.9|13348.9|13336.9|7
1636995690000|2021-11-15 17:01:30|13347.1|13335.1|13349.2|13337.2|13349.6|13337.6|13347.1|13335.1|3
1636995720000|2021-11-15 17:02:00|13348.9|13336.9|13348.9|13336.9|13349.2|13337.2|13348.9|13336.9|35
1636995730000|2021-11-15 17:02:10|13348|13336|13348.9|13336.9|13348.9|13336.9|13347.1|13335.1|3
1636995750000|2021-11-15 17:02:30|13346.4|13334.4|13346.4|13334.4|13346.4|13334.4|13346.4|13334.4|1
1636995760000|2021-11-15 17:02:40|||||||||1
1636995770000|2021-11-15 17:02:50|13347.3|13335.3|13346.4|13334.4|13347.3|13335.3|13346|13334|4
1636995780000|2021-11-15 17:03:00|13347.3|13335.3|13348.1|13336.1|13348.1|13336.1|13347.3|13335.3|0
1636995790000|2021-11-15 17:03:10|13348.5|13336.5|13348.5|13336.5|13348.5|13336.5|13348.5|13336.5|0
1636995800000|2021-11-15 17:03:20|||||||||7
1636995810000|2021-11-15 17:03:30|13346.4|13334.4|13347.6|13335.6|13348.5|13336.5|13346.4|13334.4|4
1636995820000|2021-11-15 17:03:40|13347.3|13335.3|13346.4|13334.4|13347.3|13335.3|13346.4|13334.4|0
1636995830000|2021-11-15 17:03:50|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|2
1636995840000|2021-11-15 17:04:00|13347.6|13335.6|13350.6|13338.6|13353.1|13341.1|13347.6|13335.6|12
1636995870000|2021-11-15 17:04:30|||||||||1
1636995880000|2021-11-15 17:04:40|13346|13334|13346.9|13334.9|13346.9|13334.9|13346|13334|10
1636995890000|2021-11-15 17:04:50|13346|13334|13346.9|13334.9|13346.9|13334.9|13346|13334|4
1636995910000|2021-11-15 17:05:10|13347.8|13335.8|13347.8|13335.8|13347.8|13335.8|13347.8|13335.8|18
1636995920000|2021-11-15 17:05:20|13348.1|13336.1|13347.8|13335.8|13348.1|13336.1|13347.8|13335.8|1
1636995950000|2021-11-15 17:05:50|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|2
1636995960000|2021-11-15 17:06:00|13349.9|13337.9|13349.9|13337.9|13350.3|13338.3|13349|13337|8
1636995970000|2021-11-15 17:06:10|13348.3|13336.3|13351.2|13339.2|13351.2|13339.2|13348.3|13336.3|20
1636995980000|2021-11-15 17:06:20|13351.5|13339.5|13352.4|13340.4|13352.4|13340.4|13351.5|13339.5|4
1636995990000|2021-11-15 17:06:30|13350.3|13338.3|13352.4|13340.4|13352.4|13340.4|13350.3|13338.3|4
1636996000000|2021-11-15 17:06:40|13354.9|13342.9|13354.9|13342.9|13354.9|13342.9|13354.9|13342.9|18
1636996010000|2021-11-15 17:06:50|||||||||5
1636996020000|2021-11-15 17:07:00|||||||||5
1636996030000|2021-11-15 17:07:10|||||||||1
1636996040000|2021-11-15 17:07:20|13356.7|13344.7|13357.5|13345.5|13357.5|13345.5|13356.7|13344.7|7
1636996060000|2021-11-15 17:07:40|13359.2|13347.2|13359.2|13347.2|13359.2|13347.2|13359.2|13347.2|3
1636996070000|2021-11-15 17:07:50|13357.4|13345.4|13359.2|13347.2|13359.2|13347.2|13357.4|13345.4|7
1636996080000|2021-11-15 17:08:00|13361.7|13349.7|13360.4|13348.4|13361.7|13349.7|13360.4|13348.4|2
1636996090000|2021-11-15 17:08:10|13361.7|13349.7|13361.7|13349.7|13361.7|13349.7|13361.7|13349.7|1
1636996100000|2021-11-15 17:08:20|||||||||1
1636996120000|2021-11-15 17:08:40|13363.3|13351.3|13362.9|13350.9|13363.3|13351.3|13362.9|13350.9|25
1636996130000|2021-11-15 17:08:50|13363.3|13351.3|13362|13350|13363.3|13351.3|13362|13350|0
1636996140000|2021-11-15 17:09:00|13364.5|13352.5|13364.5|13352.5|13364.5|13352.5|13364.5|13352.5|6
1636996150000|2021-11-15 17:09:10|13364.9|13352.9|13364.2|13352.2|13364.9|13352.9|13364.2|13352.2|3
1636996160000|2021-11-15 17:09:20|13364.6|13352.6|13364.6|13352.6|13364.6|13352.6|13364.6|13352.6|4
1636996190000|2021-11-15 17:09:50|||||||||1
1636996200000|2021-11-15 17:10:00|13366.7|13354.7|13366.7|13354.7|13366.7|13354.7|13366.7|13354.7|10
1636996210000|2021-11-15 17:10:10|13367.1|13355.1|13364.6|13352.6|13367.1|13355.1|13364.6|13352.6|6
1636996220000|2021-11-15 17:10:20|13365.8|13353.8|13364.2|13352.2|13365.8|13353.8|13364.2|13352.2|0
1636996240000|2021-11-15 17:10:40|13364.6|13352.6|13364.6|13352.6|13364.6|13352.6|13364.6|13352.6|0
1636996250000|2021-11-15 17:10:50|13364.9|13352.9|13361.2|13349.2|13364.9|13352.9|13359.9|13347.9|56
1636996260000|2021-11-15 17:11:00|13360.3|13348.3|13359.9|13347.9|13360.3|13348.3|13359.9|13347.9|2
1636996270000|2021-11-15 17:11:10|13358.2|13346.2|13358.2|13346.2|13358.2|13346.2|13353.9|13341.9|31
1636996280000|2021-11-15 17:11:20|13359.8|13347.8|13361.2|13349.2|13361.6|13349.6|13359.8|13347.8|38
1636996300000|2021-11-15 17:11:40|13361.6|13349.6|13360.3|13348.3|13361.6|13349.6|13359.9|13347.9|0
1636996310000|2021-11-15 17:11:50|13359.1|13347.1|13361.2|13349.2|13361.2|13349.2|13358.2|13346.2|8
1636996320000|2021-11-15 17:12:00|13361.6|13349.6|13358.2|13346.2|13361.6|13349.6|13358.2|13346.2|4
1636996350000|2021-11-15 17:12:30|||||||||1
1636996360000|2021-11-15 17:12:40|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|2
1636996370000|2021-11-15 17:12:50|13356.6|13344.6|13355.7|13343.7|13356.6|13344.6|13355.7|13343.7|0
1636996380000|2021-11-15 17:13:00|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|2
1636996390000|2021-11-15 17:13:10|13354.1|13342.1|13355.3|13343.3|13355.3|13343.3|13353.6|13341.6|8
1636996400000|2021-11-15 17:13:20|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|13354.4|13342.4|2
1636996430000|2021-11-15 17:13:50|13354.8|13342.8|13354.4|13342.4|13355.7|13343.7|13354.4|13342.4|4
1636996450000|2021-11-15 17:14:10|13355.7|13343.7|13354.4|13342.4|13355.7|13343.7|13354.4|13342.4|2
1636996470000|2021-11-15 17:14:30|||||||||1
1636996490000|2021-11-15 17:14:50|13355.7|13343.7|13354.4|13342.4|13355.7|13343.7|13354.4|13342.4|2
1636996500000|2021-11-15 17:15:00|13355.3|13343.3|13354.4|13342.4|13355.7|13343.7|13354.4|13342.4|1
1636996510000|2021-11-15 17:15:10|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|1
1636996520000|2021-11-15 17:15:20|13353.2|13341.2|13354.1|13342.1|13354.1|13342.1|13353.2|13341.2|6
1636996530000|2021-11-15 17:15:30|13352.8|13340.8|13353.7|13341.7|13355|13343|13352.8|13340.8|4
1636996540000|2021-11-15 17:15:40|13355|13343|13355|13343|13355|13343|13355|13343|1
1636996550000|2021-11-15 17:15:50|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|4
1636996560000|2021-11-15 17:16:00|13352.8|13340.8|13353.7|13341.7|13355|13343|13352.8|13340.8|21
1636996580000|2021-11-15 17:16:20|13353.3|13341.3|13352.5|13340.5|13353.3|13341.3|13352.5|13340.5|4
1636996590000|2021-11-15 17:16:30|||||||||3
1636996600000|2021-11-15 17:16:40|||||||||2
1636996610000|2021-11-15 17:16:50|||||||||1
1636996620000|2021-11-15 17:17:00|||||||||1
1636996680000|2021-11-15 17:18:00|13350|13338|13352.5|13340.5|13352.5|13340.5|13350|13338|35
1636996690000|2021-11-15 17:18:10|||||||||4
1636996700000|2021-11-15 17:18:20|||||||||1
1636996730000|2021-11-15 17:18:50|||||||||2
1636996740000|2021-11-15 17:19:00|13355|13343|13355|13343|13355|13343|13354.1|13342.1|2
1636996770000|2021-11-15 17:19:30|||||||||1
1636996780000|2021-11-15 17:19:40|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|13351.6|13339.6|4
1636996790000|2021-11-15 17:19:50|13351.6|13339.6|13352.5|13340.5|13352.5|13340.5|13351.6|13339.6|11
1636996810000|2021-11-15 17:20:10|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|0
1636996830000|2021-11-15 17:20:30|||||||||1
1636996840000|2021-11-15 17:20:40|13352.5|13340.5|13352.5|13340.5|13352.8|13340.8|13352.5|13340.5|2
1636996870000|2021-11-15 17:21:10|||||||||1
1636996880000|2021-11-15 17:21:20|13352.9|13340.9|13352.9|13340.9|13352.9|13340.9|13352.9|13340.9|0
1636996890000|2021-11-15 17:21:30|13352.5|13340.5|13350.4|13338.4|13352.5|13340.5|13350.4|13338.4|6
1636996900000|2021-11-15 17:21:40|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|2
1636996910000|2021-11-15 17:21:50|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|1
1636996920000|2021-11-15 17:22:00|13350.9|13338.9|13350.4|13338.4|13350.9|13338.9|13350.4|13338.4|1
1636996930000|2021-11-15 17:22:10|13349.5|13337.5|13350.4|13338.4|13350.4|13338.4|13349.5|13337.5|13
1636996940000|2021-11-15 17:22:20|||||||||1
1636996960000|2021-11-15 17:22:40|13350|13338|13350|13338|13350|13338|13350|13338|1
1636996970000|2021-11-15 17:22:50|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|1
1636996990000|2021-11-15 17:23:10|||||||||1
1636997000000|2021-11-15 17:23:20|||||||||1
1636997010000|2021-11-15 17:23:30|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|1
1636997020000|2021-11-15 17:23:40|||||||||1
1636997040000|2021-11-15 17:24:00|13346.6|13334.6|13347.5|13335.5|13347.5|13335.5|13346.6|13334.6|1
1636997050000|2021-11-15 17:24:10|||||||||1
1636997060000|2021-11-15 17:24:20|||||||||2
1636997080000|2021-11-15 17:24:40|||||||||2
1636997090000|2021-11-15 17:24:50|13345|13333|13345|13333|13345|13333|13345|13333|3
1636997100000|2021-11-15 17:25:00|13346.2|13334.2|13345|13333|13346.2|13334.2|13345|13333|7
1636997120000|2021-11-15 17:25:20|13345.9|13333.9|13348.4|13336.4|13349.3|13337.3|13345.9|13333.9|21
1636997130000|2021-11-15 17:25:30|13347.5|13335.5|13347.5|13335.5|13348.4|13336.4|13347.5|13335.5|4
1636997150000|2021-11-15 17:25:50|||||||||1
1636997160000|2021-11-15 17:26:00|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|1
1636997180000|2021-11-15 17:26:20|13345.9|13333.9|13345.5|13333.5|13345.9|13333.9|13344.3|13332.3|20
1636997190000|2021-11-15 17:26:30|13344.3|13332.3|13345.9|13333.9|13345.9|13333.9|13344.3|13332.3|1
1636997200000|2021-11-15 17:26:40|13345|13333|13345.5|13333.5|13345.5|13333.5|13345|13333|0
1636997220000|2021-11-15 17:27:00|13345.9|13333.9|13345.5|13333.5|13345.9|13333.9|13345.5|13333.5|1
1636997230000|2021-11-15 17:27:10|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|1
1636997240000|2021-11-15 17:27:20|||||||||1
1636997280000|2021-11-15 17:28:00|||||||||2
1636997290000|2021-11-15 17:28:10|13345|13333|13346.8|13334.8|13346.8|13334.8|13345|13333|4
1636997320000|2021-11-15 17:28:40|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|1
1636997330000|2021-11-15 17:28:50|||||||||19
1636997370000|2021-11-15 17:29:30|13347.1|13335.1|13346.3|13334.3|13347.1|13335.1|13345|13333|6
1636997380000|2021-11-15 17:29:40|13346.6|13334.6|13345|13333|13346.6|13334.6|13345|13333|0
1636997400000|2021-11-15 17:30:00|||||||||1
1636997410000|2021-11-15 17:30:10|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|0
1636997420000|2021-11-15 17:30:20|13345|13333|13345.8|13333.8|13345.8|13333.8|13345|13333|0
1636997430000|2021-11-15 17:30:30|13347|13335|13347|13335|13347|13335|13347|13335|5
1636997440000|2021-11-15 17:30:40|13346.1|13334.1|13346.1|13334.1|13346.1|13334.1|13346.1|13334.1|0
1636997460000|2021-11-15 17:31:00|13347|13335|13346.1|13334.1|13347|13335|13346.1|13334.1|0
1636997470000|2021-11-15 17:31:10|13346.5|13334.5|13347|13335|13347|13335|13346.5|13334.5|0
1636997480000|2021-11-15 17:31:20|13346.1|13334.1|13345.8|13333.8|13346.1|13334.1|13345.8|13333.8|1
1636997500000|2021-11-15 17:31:40|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|8
1636997550000|2021-11-15 17:32:30|13346.2|13334.2|13345.8|13333.8|13346.2|13334.2|13345.8|13333.8|1
1636997560000|2021-11-15 17:32:40|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|10
1636997570000|2021-11-15 17:32:50|||||||||2
1636997580000|2021-11-15 17:33:00|||||||||4
1636997590000|2021-11-15 17:33:10|||||||||1
1636997610000|2021-11-15 17:33:30|13346.9|13334.9|13349|13337|13349|13337|13346.9|13334.9|3
1636997620000|2021-11-15 17:33:40|||||||||1
1636997630000|2021-11-15 17:33:50|||||||||1
1636997660000|2021-11-15 17:34:20|13347.4|13335.4|13347.4|13335.4|13347.4|13335.4|13347.4|13335.4|11
1636997690000|2021-11-15 17:34:50|||||||||1
1636997700000|2021-11-15 17:35:00|13346.5|13334.5|13347.4|13335.4|13347.4|13335.4|13346.5|13334.5|0
1636997730000|2021-11-15 17:35:30|||||||||1
1636997740000|2021-11-15 17:35:40|13347.8|13335.8|13347.8|13335.8|13347.8|13335.8|13347.8|13335.8|18
1636997750000|2021-11-15 17:35:50|13347.4|13335.4|13347.8|13335.8|13348.2|13336.2|13347.4|13335.4|0
1636997760000|2021-11-15 17:36:00|13347.4|13335.4|13346.5|13334.5|13347.4|13335.4|13346.5|13334.5|0
1636997810000|2021-11-15 17:36:50|||||||||1
1636997830000|2021-11-15 17:37:10|||||||||1
1636997850000|2021-11-15 17:37:30|13344|13332|13344|13332|13344|13332|13344|13332|2
1636997860000|2021-11-15 17:37:40|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|5
1636997870000|2021-11-15 17:37:50|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|13345.8|13333.8|2
1636997880000|2021-11-15 17:38:00|13345.8|13333.8|13346.2|13334.2|13347.1|13335.1|13345.8|13333.8|9
1636997890000|2021-11-15 17:38:10|||||||||1
1636997900000|2021-11-15 17:38:20|||||||||2
1636997910000|2021-11-15 17:38:30|13346.6|13334.6|13347.9|13335.9|13347.9|13335.9|13346.6|13334.6|13
1636997920000|2021-11-15 17:38:40|||||||||6
1636997940000|2021-11-15 17:39:00|13350.1|13338.1|13350.1|13338.1|13350.1|13338.1|13350.1|13338.1|9
1636997950000|2021-11-15 17:39:10|13347.1|13335.1|13348.3|13336.3|13348.3|13336.3|13347.1|13335.1|12
1636997960000|2021-11-15 17:39:20|||||||||1
1636998000000|2021-11-15 17:40:00|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|2
1636998020000|2021-11-15 17:40:20|||||||||1
1636998040000|2021-11-15 17:40:40|||||||||1
1636998050000|2021-11-15 17:40:50|13345.8|13333.8|13341.7|13329.7|13345.8|13333.8|13341.7|13329.7|23
1636998060000|2021-11-15 17:41:00|13340.8|13328.8|13340.8|13328.8|13341.7|13329.7|13340.8|13328.8|1
1636998070000|2021-11-15 17:41:10|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|2
1636998080000|2021-11-15 17:41:20|13340.8|13328.8|13342.6|13330.6|13342.6|13330.6|13340.8|13328.8|4
1636998090000|2021-11-15 17:41:30|13340.8|13328.8|13341.7|13329.7|13341.7|13329.7|13340.8|13328.8|1
1636998100000|2021-11-15 17:41:40|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|0
1636998110000|2021-11-15 17:41:50|13340.5|13328.5|13340.5|13328.5|13341.3|13329.3|13340.5|13328.5|0
1636998130000|2021-11-15 17:42:10|13340.1|13328.1|13340.5|13328.5|13340.5|13328.5|13340.1|13328.1|4
1636998150000|2021-11-15 17:42:30|13341.7|13329.7|13340.8|13328.8|13341.7|13329.7|13340.8|13328.8|1
1636998160000|2021-11-15 17:42:40|13341.7|13329.7|13340.8|13328.8|13341.7|13329.7|13340.8|13328.8|1
1636998170000|2021-11-15 17:42:50|||||||||2
1636998220000|2021-11-15 17:43:40|13343.3|13331.3|13343.3|13331.3|13343.3|13331.3|13343.3|13331.3|12
1636998230000|2021-11-15 17:43:50|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|0
1636998240000|2021-11-15 17:44:00|13343.3|13331.3|13345.8|13333.8|13345.8|13333.8|13343.3|13331.3|3
1636998260000|2021-11-15 17:44:20|||||||||2
1636998270000|2021-11-15 17:44:30|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|5
1636998290000|2021-11-15 17:44:50|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|4
1636998300000|2021-11-15 17:45:00|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|0
1636998320000|2021-11-15 17:45:20|||||||||1
1636998340000|2021-11-15 17:45:40|||||||||1
1636998360000|2021-11-15 17:46:00|||||||||1
1636998370000|2021-11-15 17:46:10|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|0
1636998380000|2021-11-15 17:46:20|||||||||1
1636998400000|2021-11-15 17:46:40|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|0
1636998420000|2021-11-15 17:47:00|13345.8|13333.8|13348.3|13336.3|13348.3|13336.3|13345.8|13333.8|5
1636998430000|2021-11-15 17:47:10|13348|13336|13348|13336|13348|13336|13348|13336|0
1636998440000|2021-11-15 17:47:20|13348.4|13336.4|13348|13336|13348.4|13336.4|13348|13336|0
1636998450000|2021-11-15 17:47:30|||||||||11
1636998460000|2021-11-15 17:47:40|13348.4|13336.4|13348|13336|13348.4|13336.4|13348|13336|2
1636998480000|2021-11-15 17:48:00|13347.6|13335.6|13348|13336|13348|13336|13345.9|13333.9|2
1636998490000|2021-11-15 17:48:10|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|13347.6|13335.6|6
1636998500000|2021-11-15 17:48:20|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|13346.6|13334.6|21
1636998510000|2021-11-15 17:48:30|||||||||1
1636998520000|2021-11-15 17:48:40|||||||||1
1636998530000|2021-11-15 17:48:50|||||||||1
1636998550000|2021-11-15 17:49:10|13347.5|13335.5|13347.5|13335.5|13347.9|13335.9|13347.5|13335.5|1
1636998580000|2021-11-15 17:49:40|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|0
1636998590000|2021-11-15 17:49:50|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|0
1636998600000|2021-11-15 17:50:00|||||||||1
1636998610000|2021-11-15 17:50:10|||||||||3
1636998620000|2021-11-15 17:50:20|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|0
1636998630000|2021-11-15 17:50:30|13349.1|13337.1|13350.9|13338.9|13350.9|13338.9|13349.1|13337.1|11
1636998640000|2021-11-15 17:50:40|||||||||3
1636998650000|2021-11-15 17:50:50|13352.9|13340.9|13352.9|13340.9|13352.9|13340.9|13352.5|13340.5|3
1636998660000|2021-11-15 17:51:00|13353.7|13341.7|13346.6|13334.6|13353.7|13341.7|13346.6|13334.6|54
1636998670000|2021-11-15 17:51:10|13347.5|13335.5|13346.2|13334.2|13347.5|13335.5|13345.9|13333.9|7
1636998680000|2021-11-15 17:51:20|13344.1|13332.1|13346.2|13334.2|13346.2|13334.2|13344.1|13332.1|3
1636998690000|2021-11-15 17:51:30|13347.5|13335.5|13346.2|13334.2|13347.5|13335.5|13346.2|13334.2|4
1636998700000|2021-11-15 17:51:40|13347.5|13335.5|13348.7|13336.7|13348.7|13336.7|13347.5|13335.5|1
1636998710000|2021-11-15 17:51:50|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|13348.7|13336.7|0
1636998720000|2021-11-15 17:52:00|13348.7|13336.7|13349.1|13337.1|13349.1|13337.1|13348.7|13336.7|3
1636998730000|2021-11-15 17:52:10|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|2
1636998740000|2021-11-15 17:52:20|13351.2|13339.2|13350.4|13338.4|13351.6|13339.6|13348.7|13336.7|7
1636998750000|2021-11-15 17:52:30|13351.2|13339.2|13351.6|13339.6|13351.6|13339.6|13351.2|13339.2|0
1636998760000|2021-11-15 17:52:40|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|1
1636998770000|2021-11-15 17:52:50|13351.2|13339.2|13351.3|13339.3|13351.3|13339.3|13351.2|13339.2|4
1636998780000|2021-11-15 17:53:00|13351.6|13339.6|13352.5|13340.5|13352.5|13340.5|13351.6|13339.6|0
1636998790000|2021-11-15 17:53:10|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|3
1636998800000|2021-11-15 17:53:20|13352.5|13340.5|13353.4|13341.4|13353.4|13341.4|13352.5|13340.5|1
1636998820000|2021-11-15 17:53:40|||||||||3
1636998830000|2021-11-15 17:53:50|||||||||6
1636998840000|2021-11-15 17:54:00|||||||||3
1636998850000|2021-11-15 17:54:10|13350.9|13338.9|13348.8|13336.8|13350.9|13338.9|13348.4|13336.4|13
1636998860000|2021-11-15 17:54:20|||||||||14
1636998870000|2021-11-15 17:54:30|13348.4|13336.4|13351.6|13339.6|13351.6|13339.6|13348.4|13336.4|9
1636998880000|2021-11-15 17:54:40|13351.3|13339.3|13351.3|13339.3|13351.3|13339.3|13351.3|13339.3|2
1636998890000|2021-11-15 17:54:50|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|13351.3|13339.3|0
1636998900000|2021-11-15 17:55:00|||||||||2
1636998910000|2021-11-15 17:55:10|||||||||6
1636998920000|2021-11-15 17:55:20|13353.8|13341.8|13353.8|13341.8|13354.6|13342.6|13353.8|13341.8|19
1636998930000|2021-11-15 17:55:30|13353.4|13341.4|13353.8|13341.8|13353.8|13341.8|13353.4|13341.4|2
1636998940000|2021-11-15 17:55:40|13353.4|13341.4|13352.9|13340.9|13353.4|13341.4|13352.5|13340.5|4
1636998950000|2021-11-15 17:55:50|13353.8|13341.8|13353.8|13341.8|13354.1|13342.1|13353.8|13341.8|5
1636998970000|2021-11-15 17:56:10|||||||||2
1636998990000|2021-11-15 17:56:30|||||||||5
1636999000000|2021-11-15 17:56:40|||||||||3
1636999010000|2021-11-15 17:56:50|||||||||11
1636999030000|2021-11-15 17:57:10|13353.4|13341.4|13352.1|13340.1|13353.4|13341.4|13352.1|13340.1|4
1636999040000|2021-11-15 17:57:20|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|1
1636999050000|2021-11-15 17:57:30|13352.1|13340.1|13352.2|13340.2|13352.5|13340.5|13352.1|13340.1|5
1636999060000|2021-11-15 17:57:40|13352.5|13340.5|13350.9|13338.9|13353.4|13341.4|13350.9|13338.9|5
1636999070000|2021-11-15 17:57:50|||||||||1
1636999080000|2021-11-15 17:58:00|||||||||2
1636999090000|2021-11-15 17:58:10|||||||||1
1636999100000|2021-11-15 17:58:20|||||||||2
1636999110000|2021-11-15 17:58:30|13349.7|13337.7|13350.9|13338.9|13350.9|13338.9|13349.7|13337.7|15
1636999120000|2021-11-15 17:58:40|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|1
1636999140000|2021-11-15 17:59:00|13350.5|13338.5|13349.7|13337.7|13350.9|13338.9|13349.7|13337.7|10
1636999150000|2021-11-15 17:59:10|||||||||1
1636999160000|2021-11-15 17:59:20|||||||||1
1636999190000|2021-11-15 17:59:50|13350.9|13338.9|13349.7|13337.7|13350.9|13338.9|13349.7|13337.7|0
1636999200000|2021-11-15 18:00:00|13350.5|13338.5|13349.7|13337.7|13350.5|13338.5|13349.7|13337.7|0
1636999220000|2021-11-15 18:00:20|13350.9|13338.9|13352.5|13340.5|13352.5|13340.5|13350.9|13338.9|10
1636999230000|2021-11-15 18:00:30|||||||||1
1636999240000|2021-11-15 18:00:40|||||||||1
1636999260000|2021-11-15 18:01:00|13351.7|13339.7|13350.9|13338.9|13351.7|13339.7|13350.9|13338.9|0
1636999270000|2021-11-15 18:01:10|13349.2|13337.2|13348.8|13336.8|13349.2|13337.2|13348.8|13336.8|4
1636999290000|2021-11-15 18:01:30|13348.4|13336.4|13348.8|13336.8|13348.8|13336.8|13348.4|13336.4|3
1636999300000|2021-11-15 18:01:40|||||||||2
1636999310000|2021-11-15 18:01:50|||||||||2
1636999320000|2021-11-15 18:02:00|||||||||1
1636999330000|2021-11-15 18:02:10|||||||||2
1636999340000|2021-11-15 18:02:20|13348.4|13336.4|13346.7|13334.7|13348.4|13336.4|13346.7|13334.7|1
1636999350000|2021-11-15 18:02:30|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|13346.7|13334.7|7
1636999360000|2021-11-15 18:02:40|||||||||2
1636999370000|2021-11-15 18:02:50|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|10
1636999390000|2021-11-15 18:03:10|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|2
1636999410000|2021-11-15 18:03:30|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|0
1636999420000|2021-11-15 18:03:40|||||||||2
1636999430000|2021-11-15 18:03:50|13344.2|13332.2|13345.9|13333.9|13345.9|13333.9|13344.2|13332.2|4
1636999440000|2021-11-15 18:04:00|13345.1|13333.1|13344.2|13332.2|13345.1|13333.1|13344.2|13332.2|2
1636999450000|2021-11-15 18:04:10|||||||||3
1636999460000|2021-11-15 18:04:20|||||||||1
1636999470000|2021-11-15 18:04:30|||||||||6
1636999480000|2021-11-15 18:04:40|||||||||2
1636999490000|2021-11-15 18:04:50|||||||||1
1636999500000|2021-11-15 18:05:00|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|0
1636999520000|2021-11-15 18:05:20|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.1|13333.1|8
1636999530000|2021-11-15 18:05:30|||||||||1
1636999550000|2021-11-15 18:05:50|||||||||2
1636999580000|2021-11-15 18:06:20|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|12
1636999590000|2021-11-15 18:06:30|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|18
1636999600000|2021-11-15 18:06:40|13344.2|13332.2|13345.1|13333.1|13345.1|13333.1|13344.2|13332.2|1
1636999610000|2021-11-15 18:06:50|||||||||2
1636999630000|2021-11-15 18:07:10|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|5
1636999640000|2021-11-15 18:07:20|||||||||6
1636999650000|2021-11-15 18:07:30|||||||||7
1636999660000|2021-11-15 18:07:40|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|1
1636999670000|2021-11-15 18:07:50|||||||||2
1636999690000|2021-11-15 18:08:10|||||||||1
1636999700000|2021-11-15 18:08:20|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|2
1636999730000|2021-11-15 18:08:50|||||||||2
1636999740000|2021-11-15 18:09:00|||||||||1
1636999760000|2021-11-15 18:09:20|||||||||3
1636999770000|2021-11-15 18:09:30|||||||||1
1636999800000|2021-11-15 18:10:00|13342.5|13330.5|13340.3|13328.3|13342.5|13330.5|13340.3|13328.3|11
1636999810000|2021-11-15 18:10:10|13340|13328|13340.3|13328.3|13341.2|13329.2|13340|13328|6
1636999830000|2021-11-15 18:10:30|13340|13328|13337.8|13325.8|13340|13328|13337.5|13325.5|38
1636999860000|2021-11-15 18:11:00|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|4
1636999870000|2021-11-15 18:11:10|13336.6|13324.6|13336.6|13324.6|13336.6|13324.6|13336.6|13324.6|1
1636999890000|2021-11-15 18:11:30|13335|13323|13333.6|13321.6|13335.7|13323.7|13333.6|13321.6|5
1636999910000|2021-11-15 18:11:50|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|6
1636999920000|2021-11-15 18:12:00|13335.7|13323.7|13334.8|13322.8|13336.1|13324.1|13334.8|13322.8|0
1636999930000|2021-11-15 18:12:10|13335.7|13323.7|13335.2|13323.2|13336.1|13324.1|13334.8|13322.8|2
1636999940000|2021-11-15 18:12:20|13337.3|13325.3|13338.6|13326.6|13338.6|13326.6|13337.3|13325.3|7
1636999950000|2021-11-15 18:12:30|||||||||12
1636999960000|2021-11-15 18:12:40|||||||||3
1636999970000|2021-11-15 18:12:50|13338.2|13326.2|13339|13327|13339|13327|13338.2|13326.2|0
1636999980000|2021-11-15 18:13:00|13341.1|13329.1|13341.1|13329.1|13341.1|13329.1|13341.1|13329.1|2
1636999990000|2021-11-15 18:13:10|||||||||3
1637000010000|2021-11-15 18:13:30|13340.7|13328.7|13341.1|13329.1|13341.1|13329.1|13340.7|13328.7|7
1637000020000|2021-11-15 18:13:40|13340.7|13328.7|13339.8|13327.8|13340.7|13328.7|13339|13327|16
1637000030000|2021-11-15 18:13:50|13340.7|13328.7|13339.8|13327.8|13340.7|13328.7|13339.8|13327.8|5
1637000040000|2021-11-15 18:14:00|13339|13327|13339|13327|13339|13327|13339|13327|1
1637000050000|2021-11-15 18:14:10|||||||||1
1637000060000|2021-11-15 18:14:20|13338.6|13326.6|13338.6|13326.6|13338.6|13326.6|13338.6|13326.6|2
1637000070000|2021-11-15 18:14:30|||||||||1
1637000090000|2021-11-15 18:14:50|||||||||2
1637000100000|2021-11-15 18:15:00|13338.2|13326.2|13338.6|13326.6|13338.6|13326.6|13338.2|13326.2|1
1637000110000|2021-11-15 18:15:10|13339|13327|13339.8|13327.8|13339.8|13327.8|13339|13327|11
1637000120000|2021-11-15 18:15:20|13341.1|13329.1|13340.2|13328.2|13341.1|13329.1|13340.2|13328.2|0
1637000130000|2021-11-15 18:15:30|13341.5|13329.5|13341.5|13329.5|13342.2|13330.2|13339.7|13327.7|71
1637000140000|2021-11-15 18:15:40|13341.8|13329.8|13341.8|13329.8|13341.8|13329.8|13341.8|13329.8|1
1637000150000|2021-11-15 18:15:50|||||||||28
1637000170000|2021-11-15 18:16:10|13341|13329|13341|13329|13341|13329|13341|13329|19
1637000180000|2021-11-15 18:16:20|||||||||1
1637000190000|2021-11-15 18:16:30|13341.8|13329.8|13341|13329|13341.8|13329.8|13341|13329|10
1637000210000|2021-11-15 18:16:50|13340.6|13328.6|13339.7|13327.7|13340.6|13328.6|13339.7|13327.7|8
1637000220000|2021-11-15 18:17:00|13339.3|13327.3|13339.4|13327.4|13339.4|13327.4|13339|13327|0
1637000240000|2021-11-15 18:17:20|||||||||1
1637000260000|2021-11-15 18:17:40|||||||||1
1637000270000|2021-11-15 18:17:50|13339|13327|13336.9|13324.9|13339|13327|13336.9|13324.9|2
1637000300000|2021-11-15 18:18:20|13339|13327|13336.9|13324.9|13339|13327|13336.9|13324.9|6
1637000330000|2021-11-15 18:18:50|||||||||2
1637000340000|2021-11-15 18:19:00|||||||||1
1637000350000|2021-11-15 18:19:10|||||||||4
1637000360000|2021-11-15 18:19:20|13339|13327|13339|13327|13339|13327|13338.1|13326.1|13
1637000370000|2021-11-15 18:19:30|13338.1|13326.1|13339|13327|13339|13327|13338.1|13326.1|1
1637000410000|2021-11-15 18:20:10|||||||||6
1637000420000|2021-11-15 18:20:20|13338.6|13326.6|13336.5|13324.5|13338.6|13326.6|13336.5|13324.5|6
1637000450000|2021-11-15 18:20:50|13336.1|13324.1|13336.1|13324.1|13336.1|13324.1|13336.1|13324.1|11
1637000460000|2021-11-15 18:21:00|13336.5|13324.5|13339|13327|13339|13327|13336.5|13324.5|11
1637000470000|2021-11-15 18:21:10|||||||||2
1637000490000|2021-11-15 18:21:30|13338.3|13326.3|13336.5|13324.5|13338.3|13326.3|13336.5|13324.5|1
1637000500000|2021-11-15 18:21:40|||||||||5
1637000510000|2021-11-15 18:21:50|||||||||2
1637000520000|2021-11-15 18:22:00|13338.3|13326.3|13338.6|13326.6|13338.6|13326.6|13338.3|13326.3|28
1637000550000|2021-11-15 18:22:30|||||||||1
1637000560000|2021-11-15 18:22:40|13338.3|13326.3|13337.4|13325.4|13338.3|13326.3|13337.4|13325.4|3
1637000590000|2021-11-15 18:23:10|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|5
1637000600000|2021-11-15 18:23:20|||||||||1
1637000630000|2021-11-15 18:23:50|||||||||2
1637000640000|2021-11-15 18:24:00|13335.8|13323.8|13336.1|13324.1|13336.1|13324.1|13335.8|13323.8|4
1637000650000|2021-11-15 18:24:10|13337.4|13325.4|13337.4|13325.4|13337.4|13325.4|13337.4|13325.4|7
1637000670000|2021-11-15 18:24:30|13336.5|13324.5|13338.3|13326.3|13338.3|13326.3|13336.5|13324.5|3
1637000680000|2021-11-15 18:24:40|13337.4|13325.4|13337.4|13325.4|13337.4|13325.4|13337.4|13325.4|0
1637000700000|2021-11-15 18:25:00|||||||||1
1637000710000|2021-11-15 18:25:10|||||||||2
1637000730000|2021-11-15 18:25:30|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|0
1637000750000|2021-11-15 18:25:50|||||||||1
1637000760000|2021-11-15 18:26:00|||||||||2
1637000790000|2021-11-15 18:26:30|||||||||2
1637000810000|2021-11-15 18:26:50|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|0
1637000820000|2021-11-15 18:27:00|||||||||2
1637000850000|2021-11-15 18:27:30|13334|13322|13334|13322|13334|13322|13334|13322|10
1637000860000|2021-11-15 18:27:40|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|11
1637000870000|2021-11-15 18:27:50|13335.3|13323.3|13335.3|13323.3|13335.3|13323.3|13334.9|13322.9|4
1637000880000|2021-11-15 18:28:00|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|54
1637000890000|2021-11-15 18:28:10|13334.5|13322.5|13335.4|13323.4|13335.8|13323.8|13333.3|13321.3|5
1637000950000|2021-11-15 18:29:10|13334.5|13322.5|13335.4|13323.4|13335.4|13323.4|13333.7|13321.7|2
1637000960000|2021-11-15 18:29:20|13334.5|13322.5|13335.8|13323.8|13335.8|13323.8|13334.5|13322.5|0
1637000970000|2021-11-15 18:29:30|||||||||2
1637000980000|2021-11-15 18:29:40|13334.9|13322.9|13335.8|13323.8|13335.8|13323.8|13334.9|13322.9|0
1637000990000|2021-11-15 18:29:50|13335.4|13323.4|13335.8|13323.8|13335.8|13323.8|13335.4|13323.4|0
1637001000000|2021-11-15 18:30:00|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|2
1637001010000|2021-11-15 18:30:10|13337.6|13325.6|13335.4|13323.4|13337.6|13325.6|13335.4|13323.4|14
1637001020000|2021-11-15 18:30:20|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|1
1637001030000|2021-11-15 18:30:30|||||||||1
1637001040000|2021-11-15 18:30:40|||||||||2
1637001060000|2021-11-15 18:31:00|||||||||1
1637001070000|2021-11-15 18:31:10|||||||||1
1637001080000|2021-11-15 18:31:20|13334.6|13322.6|13334.6|13322.6|13334.6|13322.6|13334.6|13322.6|10
1637001100000|2021-11-15 18:31:40|13331.7|13319.7|13330.1|13318.1|13331.7|13319.7|13329.2|13317.2|13
1637001110000|2021-11-15 18:31:50|13331.7|13319.7|13328.3|13316.3|13331.7|13319.7|13328.3|13316.3|9
1637001120000|2021-11-15 18:32:00|13329.2|13317.2|13329.2|13317.2|13329.2|13317.2|13329.2|13317.2|3
1637001130000|2021-11-15 18:32:10|13330.1|13318.1|13330.4|13318.4|13330.4|13318.4|13328.3|13316.3|1
1637001140000|2021-11-15 18:32:20|13330.1|13318.1|13330.4|13318.4|13330.4|13318.4|13330.1|13318.1|2
1637001150000|2021-11-15 18:32:30|13330.1|13318.1|13332.2|13320.2|13332.2|13320.2|13330.1|13318.1|5
1637001170000|2021-11-15 18:32:50|13331.8|13319.8|13331.3|13319.3|13332.2|13320.2|13330.9|13318.9|0
1637001180000|2021-11-15 18:33:00|13330.9|13318.9|13331.8|13319.8|13332.2|13320.2|13330.9|13318.9|1
1637001200000|2021-11-15 18:33:20|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|1
1637001210000|2021-11-15 18:33:30|||||||||2
1637001220000|2021-11-15 18:33:40|||||||||1
1637001230000|2021-11-15 18:33:50|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|6
1637001240000|2021-11-15 18:34:00|13330.1|13318.1|13330.9|13318.9|13330.9|13318.9|13330.1|13318.1|0
1637001250000|2021-11-15 18:34:10|13330.1|13318.1|13333.6|13321.6|13333.6|13321.6|13330.1|13318.1|20
1637001260000|2021-11-15 18:34:20|13335.3|13323.3|13335.3|13323.3|13335.3|13323.3|13335.3|13323.3|13
1637001270000|2021-11-15 18:34:30|13333.6|13321.6|13333.6|13321.6|13333.6|13321.6|13333.6|13321.6|12
1637001280000|2021-11-15 18:34:40|||||||||3
1637001290000|2021-11-15 18:34:50|||||||||1
1637001300000|2021-11-15 18:35:00|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|6
1637001310000|2021-11-15 18:35:10|13333.6|13321.6|13333.6|13321.6|13333.6|13321.6|13333.6|13321.6|1
1637001320000|2021-11-15 18:35:20|||||||||1
1637001330000|2021-11-15 18:35:30|13336.1|13324.1|13336.1|13324.1|13336.1|13324.1|13335.7|13323.7|2
1637001350000|2021-11-15 18:35:50|13336.5|13324.5|13336.1|13324.1|13336.5|13324.5|13336.1|13324.1|8
1637001360000|2021-11-15 18:36:00|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|0
1637001370000|2021-11-15 18:36:10|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|3
1637001380000|2021-11-15 18:36:20|||||||||1
1637001390000|2021-11-15 18:36:30|13338.1|13326.1|13339.3|13327.3|13339.3|13327.3|13338.1|13326.1|16
1637001400000|2021-11-15 18:36:40|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|2
1637001410000|2021-11-15 18:36:50|||||||||2
1637001420000|2021-11-15 18:37:00|||||||||1
1637001440000|2021-11-15 18:37:20|13335.2|13323.2|13335.2|13323.2|13335.2|13323.2|13335.2|13323.2|2
1637001460000|2021-11-15 18:37:40|13334.3|13322.3|13331.8|13319.8|13334.3|13322.3|13331.8|13319.8|3
1637001480000|2021-11-15 18:38:00|||||||||1
1637001490000|2021-11-15 18:38:10|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|5
1637001500000|2021-11-15 18:38:20|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|21
1637001510000|2021-11-15 18:38:30|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|3
1637001520000|2021-11-15 18:38:40|13331|13319|13331.8|13319.8|13331.8|13319.8|13331|13319|1
1637001530000|2021-11-15 18:38:50|13331|13319|13331|13319|13331|13319|13331|13319|0
1637001540000|2021-11-15 18:39:00|||||||||2
1637001550000|2021-11-15 18:39:10|||||||||2
1637001560000|2021-11-15 18:39:20|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|8
1637001570000|2021-11-15 18:39:30|||||||||1
1637001580000|2021-11-15 18:39:40|||||||||11
1637001590000|2021-11-15 18:39:50|||||||||3
1637001600000|2021-11-15 18:40:00|13329.2|13317.2|13329.2|13317.2|13330.1|13318.1|13329.2|13317.2|5
1637001610000|2021-11-15 18:40:10|13330.8|13318.8|13331.2|13319.2|13331.2|13319.2|13330.8|13318.8|10
1637001620000|2021-11-15 18:40:20|13330.8|13318.8|13330|13318|13331.2|13319.2|13330|13318|6
1637001630000|2021-11-15 18:40:30|13328.7|13316.7|13328.7|13316.7|13328.7|13316.7|13328.7|13316.7|0
1637001640000|2021-11-15 18:40:40|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|0
1637001650000|2021-11-15 18:40:50|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|3
1637001660000|2021-11-15 18:41:00|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|1
1637001670000|2021-11-15 18:41:10|13329.1|13317.1|13329.1|13317.1|13330|13318|13329.1|13317.1|5
1637001680000|2021-11-15 18:41:20|13328.7|13316.7|13328.7|13316.7|13328.7|13316.7|13328.7|13316.7|17
1637001690000|2021-11-15 18:41:30|13327|13315|13327|13315|13327|13315|13327|13315|13
1637001700000|2021-11-15 18:41:40|13329.1|13317.1|13327|13315|13329.1|13317.1|13327|13315|4
1637001710000|2021-11-15 18:41:50|||||||||1
1637001730000|2021-11-15 18:42:10|13326.6|13314.6|13324|13312|13327|13315|13324|13312|35
1637001740000|2021-11-15 18:42:20|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|2
1637001750000|2021-11-15 18:42:30|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|0
1637001760000|2021-11-15 18:42:40|13324.9|13312.9|13325.2|13313.2|13325.2|13313.2|13324.9|13312.9|2
1637001770000|2021-11-15 18:42:50|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|1
1637001780000|2021-11-15 18:43:00|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|2
1637001790000|2021-11-15 18:43:10|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|1
1637001810000|2021-11-15 18:43:30|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|6
1637001820000|2021-11-15 18:43:40|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|1
1637001830000|2021-11-15 18:43:50|13326.6|13314.6|13324.9|13312.9|13327|13315|13324.9|13312.9|6
1637001840000|2021-11-15 18:44:00|13325.7|13313.7|13326.6|13314.6|13326.6|13314.6|13325.7|13313.7|8
1637001850000|2021-11-15 18:44:10|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|2
1637001860000|2021-11-15 18:44:20|||||||||1
1637001870000|2021-11-15 18:44:30|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|2
1637001880000|2021-11-15 18:44:40|13326.6|13314.6|13324.9|13312.9|13326.6|13314.6|13324.9|13312.9|6
1637001890000|2021-11-15 18:44:50|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13324.9|13312.9|2
1637001900000|2021-11-15 18:45:00|13324.5|13312.5|13329.1|13317.1|13329.1|13317.1|13324.5|13312.5|22
1637001910000|2021-11-15 18:45:10|13327|13315|13329.1|13317.1|13329.1|13317.1|13327|13315|12
1637001920000|2021-11-15 18:45:20|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|1
1637001930000|2021-11-15 18:45:30|13329.1|13317.1|13329.5|13317.5|13329.5|13317.5|13329.1|13317.1|0
1637001940000|2021-11-15 18:45:40|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|0
1637001950000|2021-11-15 18:45:50|||||||||1
1637001980000|2021-11-15 18:46:20|||||||||1
1637001990000|2021-11-15 18:46:30|||||||||5
1637002000000|2021-11-15 18:46:40|||||||||2
1637002030000|2021-11-15 18:47:10|||||||||2
1637002040000|2021-11-15 18:47:20|13329.9|13317.9|13327.4|13315.4|13329.9|13317.9|13327.4|13315.4|7
1637002050000|2021-11-15 18:47:30|||||||||1
1637002060000|2021-11-15 18:47:40|13329.5|13317.5|13328.6|13316.6|13329.5|13317.5|13328.6|13316.6|8
1637002070000|2021-11-15 18:47:50|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.5|13317.5|6
1637002080000|2021-11-15 18:48:00|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|2
1637002090000|2021-11-15 18:48:10|13328.3|13316.3|13329.5|13317.5|13329.9|13317.9|13328.3|13316.3|2
1637002100000|2021-11-15 18:48:20|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.5|13317.5|1
1637002120000|2021-11-15 18:48:40|13331.6|13319.6|13331.6|13319.6|13332|13320|13331.6|13319.6|28
1637002130000|2021-11-15 18:48:50|13333.4|13321.4|13332.5|13320.5|13333.4|13321.4|13332.5|13320.5|3
1637002140000|2021-11-15 18:49:00|13333.4|13321.4|13331.6|13319.6|13333.4|13321.4|13331.6|13319.6|33
1637002150000|2021-11-15 18:49:10|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|13333.3|13321.3|11
1637002160000|2021-11-15 18:49:20|13333.3|13321.3|13333.3|13321.3|13334.1|13322.1|13333.3|13321.3|2
1637002170000|2021-11-15 18:49:30|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|4
1637002180000|2021-11-15 18:49:40|13336.6|13324.6|13336.6|13324.6|13336.6|13324.6|13336.3|13324.3|5
1637002190000|2021-11-15 18:49:50|13334.5|13322.5|13331.6|13319.6|13334.5|13322.5|13331.6|13319.6|14
1637002200000|2021-11-15 18:50:00|||||||||4
1637002210000|2021-11-15 18:50:10|||||||||2
1637002230000|2021-11-15 18:50:30|||||||||2
1637002250000|2021-11-15 18:50:50|||||||||4
1637002280000|2021-11-15 18:51:20|||||||||1
1637002290000|2021-11-15 18:51:30|13332.5|13320.5|13333.4|13321.4|13333.4|13321.4|13332.5|13320.5|7
1637002300000|2021-11-15 18:51:40|13329.1|13317.1|13329.9|13317.9|13330.4|13318.4|13329.1|13317.1|13
1637002310000|2021-11-15 18:51:50|||||||||1
1637002320000|2021-11-15 18:52:00|||||||||7
1637002330000|2021-11-15 18:52:10|13331.7|13319.7|13332|13320|13332|13320|13331.7|13319.7|4
1637002340000|2021-11-15 18:52:20|13332.4|13320.4|13329.9|13317.9|13332.4|13320.4|13329.9|13317.9|27
1637002350000|2021-11-15 18:52:30|||||||||4
1637002360000|2021-11-15 18:52:40|13327.8|13315.8|13329|13317|13329|13317|13327.8|13315.8|9
1637002370000|2021-11-15 18:52:50|13328.1|13316.1|13328.1|13316.1|13329|13317|13328.1|13316.1|28
1637002390000|2021-11-15 18:53:10|||||||||1
1637002400000|2021-11-15 18:53:20|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|1
1637002410000|2021-11-15 18:53:30|13329|13317|13329|13317|13329|13317|13329|13317|1
1637002430000|2021-11-15 18:53:50|||||||||1
1637002440000|2021-11-15 18:54:00|13328.2|13316.2|13329|13317|13329|13317|13328.2|13316.2|6
1637002450000|2021-11-15 18:54:10|13329.9|13317.9|13329|13317|13329.9|13317.9|13328.2|13316.2|29
1637002460000|2021-11-15 18:54:20|13328.2|13316.2|13329.9|13317.9|13329.9|13317.9|13327.8|13315.8|10
1637002470000|2021-11-15 18:54:30|||||||||1
1637002480000|2021-11-15 18:54:40|||||||||1
1637002490000|2021-11-15 18:54:50|13329|13317|13329.9|13317.9|13329.9|13317.9|13329|13317|15
1637002500000|2021-11-15 18:55:00|||||||||2
1637002510000|2021-11-15 18:55:10|13330.3|13318.3|13330.7|13318.7|13330.7|13318.7|13330.3|13318.3|15
1637002520000|2021-11-15 18:55:20|13333.2|13321.2|13330.7|13318.7|13335.7|13323.7|13330.7|13318.7|27
1637002530000|2021-11-15 18:55:30|13329.9|13317.9|13329|13317|13330.3|13318.3|13329|13317|1
1637002540000|2021-11-15 18:55:40|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|2
1637002570000|2021-11-15 18:56:10|13327.3|13315.3|13328.2|13316.2|13328.2|13316.2|13327.3|13315.3|39
1637002580000|2021-11-15 18:56:20|||||||||8
1637002590000|2021-11-15 18:56:30|||||||||6
1637002610000|2021-11-15 18:56:50|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|10
1637002620000|2021-11-15 18:57:00|13330.3|13318.3|13331.5|13319.5|13332.4|13320.4|13329.4|13317.4|12
1637002630000|2021-11-15 18:57:10|13332.8|13320.8|13332.4|13320.4|13332.8|13320.8|13331.5|13319.5|24
1637002640000|2021-11-15 18:57:20|13332.8|13320.8|13333.2|13321.2|13333.2|13321.2|13332.4|13320.4|6
1637002650000|2021-11-15 18:57:30|||||||||1
1637002670000|2021-11-15 18:57:50|13332.3|13320.3|13331.4|13319.4|13332.3|13320.3|13331.4|13319.4|21
1637002680000|2021-11-15 18:58:00|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|15
1637002690000|2021-11-15 18:58:10|13333.2|13321.2|13333.9|13321.9|13333.9|13321.9|13333.2|13321.2|8
1637002700000|2021-11-15 18:58:20|||||||||5
1637002710000|2021-11-15 18:58:30|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13
1637002720000|2021-11-15 18:58:40|13334.7|13322.7|13334.3|13322.3|13334.7|13322.7|13333.9|13321.9|8
1637002730000|2021-11-15 18:58:50|13333.9|13321.9|13332.2|13320.2|13333.9|13321.9|13331.8|13319.8|3
1637002740000|2021-11-15 18:59:00|13334.7|13322.7|13332.2|13320.2|13334.7|13322.7|13332.2|13320.2|24
1637002750000|2021-11-15 18:59:10|13334.3|13322.3|13332.2|13320.2|13334.3|13322.3|13332.2|13320.2|41
1637002760000|2021-11-15 18:59:20|13328.9|13316.9|13328.9|13316.9|13329.7|13317.7|13328.1|13316.1|67
1637002770000|2021-11-15 18:59:30|13328.2|13316.2|13320.7|13308.7|13328.2|13316.2|13318.9|13306.9|128
1637002780000|2021-11-15 18:59:40|13320.3|13308.3|13318.2|13306.2|13320.7|13308.7|13318.2|13306.2|88
1637002790000|2021-11-15 18:59:50|13317.4|13305.4|13316.4|13304.4|13318.2|13306.2|13313.9|13301.9|114
1637002800000|2021-11-15 19:00:00|13314.8|13302.8|13314.9|13302.9|13316.1|13304.1|13313.9|13301.9|58
1637002810000|2021-11-15 19:00:10|13317.4|13305.4|13319.1|13307.1|13320.3|13308.3|13317.1|13305.1|64
1637002820000|2021-11-15 19:00:20|13319.9|13307.9|13323.8|13311.8|13324.2|13312.2|13319.9|13307.9|13
1637002830000|2021-11-15 19:00:30|13323.4|13311.4|13322.6|13310.6|13323.8|13311.8|13322.6|13310.6|9
1637002840000|2021-11-15 19:00:40|13323.4|13311.4|13322.9|13310.9|13324.2|13312.2|13322.6|13310.6|12
1637002850000|2021-11-15 19:00:50|13322.6|13310.6|13321.7|13309.7|13323.8|13311.8|13321.7|13309.7|12
1637002860000|2021-11-15 19:01:00|13321.3|13309.3|13321.3|13309.3|13321.7|13309.7|13321.3|13309.3|10
1637002870000|2021-11-15 19:01:10|13321.7|13309.7|13321.3|13309.3|13321.7|13309.7|13320.9|13308.9|7
1637002880000|2021-11-15 19:01:20|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|10
1637002890000|2021-11-15 19:01:30|13322.1|13310.1|13322.1|13310.1|13322.1|13310.1|13321.7|13309.7|10
1637002900000|2021-11-15 19:01:40|13321.7|13309.7|13321.7|13309.7|13322.1|13310.1|13321.7|13309.7|9
1637002910000|2021-11-15 19:01:50|13322.1|13310.1|13321.2|13309.2|13322.1|13310.1|13321.2|13309.2|17
1637002920000|2021-11-15 19:02:00|13322.1|13310.1|13322.1|13310.1|13322.1|13310.1|13322.1|13310.1|9
1637002930000|2021-11-15 19:02:10|13323|13311|13325.1|13313.1|13325.1|13313.1|13323|13311|10
1637002950000|2021-11-15 19:02:30|13325.8|13313.8|13325.8|13313.8|13325.8|13313.8|13325.1|13313.1|9
1637002960000|2021-11-15 19:02:40|13326.6|13314.6|13328.3|13316.3|13328.3|13316.3|13326.6|13314.6|5
1637002970000|2021-11-15 19:02:50|13329.2|13317.2|13330.5|13318.5|13330.5|13318.5|13329.2|13317.2|8
1637002990000|2021-11-15 19:03:10|13331.2|13319.2|13332.1|13320.1|13332.1|13320.1|13331.2|13319.2|0
1637003000000|2021-11-15 19:03:20|13332.5|13320.5|13332.1|13320.1|13332.5|13320.5|13332.1|13320.1|1
1637003010000|2021-11-15 19:03:30|13332.5|13320.5|13332.1|13320.1|13332.5|13320.5|13332.1|13320.1|0
1637003020000|2021-11-15 19:03:40|13333|13321|13332.1|13320.1|13333|13321|13332.1|13320.1|4
1637003030000|2021-11-15 19:03:50|||||||||1
1637003040000|2021-11-15 19:04:00|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|13329.6|13317.6|13
1637003050000|2021-11-15 19:04:10|13331.2|13319.2|13330.5|13318.5|13331.2|13319.2|13328.7|13316.7|20
1637003060000|2021-11-15 19:04:20|13329.2|13317.2|13329.2|13317.2|13329.2|13317.2|13329.2|13317.2|3
1637003070000|2021-11-15 19:04:30|||||||||3
1637003080000|2021-11-15 19:04:40|13330.1|13318.1|13326.2|13314.2|13331.3|13319.3|13326.2|13314.2|27
1637003090000|2021-11-15 19:04:50|13327.1|13315.1|13323|13311|13327.5|13315.5|13323|13311|19
1637003100000|2021-11-15 19:05:00|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|0
1637073000000|2021-11-16 14:30:00|13323|13311|13322.7|13310.7|13336.2|13318.5|13322.7|13310.7|29
1637073010000|2021-11-16 14:30:10|13323.1|13311.1|13334|13322|13334|13322|13323.1|13311.1|35
1637073020000|2021-11-16 14:30:20|13332.7|13320.7|13331.4|13319.4|13334|13322|13331.4|13319.4|5
1637073030000|2021-11-16 14:30:30|13332.3|13320.3|13331.4|13319.4|13332.3|13320.3|13331.4|13319.4|6
1637073040000|2021-11-16 14:30:40|13328|13316|13329.8|13317.8|13329.8|13317.8|13328|13316|4
1637073050000|2021-11-16 14:30:50|13331|13319|13332.3|13320.3|13332.3|13320.3|13327.7|13315.7|13
1637073060000|2021-11-16 14:31:00|13331.4|13319.4|13328.4|13316.4|13331.4|13319.4|13328.4|13316.4|8
1637073070000|2021-11-16 14:31:10|13324.7|13312.7|13320.6|13308.6|13325.5|13313.5|13320.2|13308.2|15
1637073080000|2021-11-16 14:31:20|13321|13309|13320.6|13308.6|13321|13309|13320.6|13308.6|0
1637073090000|2021-11-16 14:31:30|13319.4|13307.4|13318.6|13306.6|13319.9|13307.9|13318.6|13306.6|9
1637073100000|2021-11-16 14:31:40|13317.4|13305.4|13320.2|13308.2|13321.1|13309.1|13315.6|13303.6|8
1637073110000|2021-11-16 14:31:50|13319.9|13307.9|13321.1|13309.1|13321.1|13309.1|13319.9|13307.9|9
1637073120000|2021-11-16 14:32:00|13321|13309|13320.6|13308.6|13324.8|13312.8|13320.6|13308.6|18
1637073130000|2021-11-16 14:32:10|13319.4|13307.4|13318.9|13306.9|13320.6|13308.6|13316.9|13304.9|10
1637073140000|2021-11-16 14:32:20|13319.8|13307.8|13319.8|13307.8|13320.2|13308.2|13319.8|13307.8|5
1637073150000|2021-11-16 14:32:30|13318.9|13306.9|13325.6|13313.6|13325.6|13313.6|13318.9|13306.9|19
1637073160000|2021-11-16 14:32:40|13324.8|13312.8|13325.6|13313.6|13326|13314|13323.5|13311.5|9
1637073170000|2021-11-16 14:32:50|13324.8|13312.8|13324.4|13312.4|13324.8|13312.8|13324.4|13312.4|3
1637073180000|2021-11-16 14:33:00|||||||||13
1637073200000|2021-11-16 14:33:20|||||||||4
1637073210000|2021-11-16 14:33:30|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|37
1637073220000|2021-11-16 14:33:40|13324.4|13312.4|13325.3|13313.3|13325.3|13313.3|13323.6|13311.6|14
1637073230000|2021-11-16 14:33:50|13324.4|13312.4|13323.6|13311.6|13324.4|13312.4|13323.6|13311.6|9
1637073240000|2021-11-16 14:34:00|||||||||29
1637073250000|2021-11-16 14:34:10|||||||||3
1637073260000|2021-11-16 14:34:20|13323.2|13311.2|13322.4|13310.4|13323.2|13311.2|13322.4|13310.4|43
1637073270000|2021-11-16 14:34:30|13322.8|13310.8|13323.3|13311.3|13323.3|13311.3|13322.8|13310.8|13
1637073280000|2021-11-16 14:34:40|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|13323.3|13311.3|5
1637073290000|2021-11-16 14:34:50|13323.3|13311.3|13326.2|13314.2|13326.2|13314.2|13323.3|13311.3|13
1637073300000|2021-11-16 14:35:00|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|6
1637073310000|2021-11-16 14:35:10|13324.5|13312.5|13330.7|13318.7|13330.7|13318.7|13324.5|13312.5|6
1637073320000|2021-11-16 14:35:20|13332|13320|13331.6|13319.6|13332|13320|13331.6|13319.6|2
1637073330000|2021-11-16 14:35:30|13330.7|13318.7|13331.6|13319.6|13332|13320|13330.7|13318.7|0
1637073340000|2021-11-16 14:35:40|13329.5|13317.5|13329.1|13317.1|13329.5|13317.5|13326.1|13314.1|13
1637073350000|2021-11-16 14:35:50|13329.5|13317.5|13326.6|13314.6|13329.5|13317.5|13326.6|13314.6|5
1637073360000|2021-11-16 14:36:00|13325.3|13313.3|13323.2|13311.2|13326.2|13314.2|13323.2|13311.2|11
1637073370000|2021-11-16 14:36:10|13324.1|13312.1|13322.5|13310.5|13325.3|13313.3|13322.5|13310.5|18
1637073380000|2021-11-16 14:36:20|13323.3|13311.3|13323.3|13311.3|13323.7|13311.7|13322.5|13310.5|8
1637073390000|2021-11-16 14:36:30|13322.1|13310.1|13323.7|13311.7|13323.7|13311.7|13322.1|13310.1|2
1637073400000|2021-11-16 14:36:40|13323.3|13311.3|13323.7|13311.7|13323.7|13311.7|13323.3|13311.3|0
1637073410000|2021-11-16 14:36:50|13322.8|13310.8|13327.8|13315.8|13328.2|13316.2|13322.8|13310.8|13
1637073420000|2021-11-16 14:37:00|13328.7|13316.7|13332.8|13320.8|13332.8|13320.8|13328.7|13316.7|3
1637073430000|2021-11-16 14:37:10|13331.2|13319.2|13327.9|13315.9|13331.2|13319.2|13327.8|13315.8|7
1637073440000|2021-11-16 14:37:20|13328.7|13316.7|13327|13315|13328.7|13316.7|13327|13315|2
1637073450000|2021-11-16 14:37:30|13325.4|13313.4|13323.7|13311.7|13326.2|13314.2|13323.7|13311.7|2
1637073460000|2021-11-16 14:37:40|13322.9|13310.9|13322.1|13310.1|13323.3|13311.3|13322.1|13310.1|2
1637073470000|2021-11-16 14:37:50|13322.5|13310.5|13323.3|13311.3|13325|13313|13322.5|13310.5|18
1637073480000|2021-11-16 14:38:00|13322.5|13310.5|13322.1|13310.1|13323.3|13311.3|13322.1|13310.1|35
1637073490000|2021-11-16 14:38:10|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|13322.5|13310.5|6
1637073500000|2021-11-16 14:38:20|13325.8|13313.8|13323.8|13311.8|13325.8|13313.8|13322.9|13310.9|1
1637073510000|2021-11-16 14:38:30|13325.5|13313.5|13323.3|13311.3|13325.5|13313.5|13322.9|13310.9|63
1637073520000|2021-11-16 14:38:40|13322.9|13310.9|13327.5|13315.5|13327.9|13315.9|13322.9|13310.9|4
1637073530000|2021-11-16 14:38:50|13327.1|13315.1|13325.8|13313.8|13327.1|13315.1|13325.8|13313.8|8
1637073540000|2021-11-16 14:39:00|13325.4|13313.4|13323.8|13311.8|13325.4|13313.4|13322.9|13310.9|5
1637073550000|2021-11-16 14:39:10|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|8
1637073560000|2021-11-16 14:39:20|13323.8|13311.8|13322.9|13310.9|13323.8|13311.8|13322.1|13310.1|2
1637073570000|2021-11-16 14:39:30|13322.1|13310.1|13324.6|13312.6|13324.6|13312.6|13321.7|13309.7|1
1637073580000|2021-11-16 14:39:40|13324.2|13312.2|13324.2|13312.2|13324.6|13312.6|13323.3|13311.3|2
1637073590000|2021-11-16 14:39:50|13324.6|13312.6|13325.8|13313.8|13325.8|13313.8|13324.6|13312.6|1
1637073600000|2021-11-16 14:40:00|13323.3|13311.3|13322.9|13310.9|13323.8|13311.8|13322.1|13310.1|6
1637073610000|2021-11-16 14:40:10|13326.8|13314.8|13326.8|13314.8|13327.2|13315.2|13326.8|13314.8|21
1637073620000|2021-11-16 14:40:20|13324.7|13312.7|13324.7|13312.7|13325.5|13313.5|13324.7|13312.7|4
1637073630000|2021-11-16 14:40:30|13326.8|13314.8|13326.8|13314.8|13328|13316|13326.8|13314.8|14
1637073640000|2021-11-16 14:40:40|13328|13316|13326.8|13314.8|13328.9|13316.9|13326.8|13314.8|5
1637073650000|2021-11-16 14:40:50|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|8
1637073660000|2021-11-16 14:41:00|13330.1|13318.1|13325.5|13313.5|13330.1|13318.1|13325.1|13313.1|5
1637073670000|2021-11-16 14:41:10|||||||||1
1637073680000|2021-11-16 14:41:20|13328|13316|13330.1|13318.1|13330.1|13318.1|13328|13316|5
1637073690000|2021-11-16 14:41:30|13329.8|13317.8|13332.3|13320.3|13332.3|13320.3|13329.8|13317.8|4
1637073700000|2021-11-16 14:41:40|13331.9|13319.9|13331.9|13319.9|13332.3|13320.3|13331.9|13319.9|5
1637073710000|2021-11-16 14:41:50|13332.3|13320.3|13328.4|13316.4|13332.3|13320.3|13328.4|13316.4|8
1637073720000|2021-11-16 14:42:00|13328|13316|13328|13316|13328.9|13316.9|13328|13316|0
1637073730000|2021-11-16 14:42:10|13326.3|13314.3|13325.5|13313.5|13326.3|13314.3|13325.5|13313.5|15
1637073740000|2021-11-16 14:42:20|13326.3|13314.3|13328.4|13316.4|13328.4|13316.4|13326.3|13314.3|10
1637073760000|2021-11-16 14:42:40|13328.8|13316.8|13328.8|13316.8|13328.8|13316.8|13328.8|13316.8|0
1637073770000|2021-11-16 14:42:50|13331.3|13319.3|13330.9|13318.9|13332.2|13320.2|13330.5|13318.5|6
1637073780000|2021-11-16 14:43:00|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|1
1637073790000|2021-11-16 14:43:10|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|5
1637073800000|2021-11-16 14:43:20|13333|13321|13332.2|13320.2|13333|13321|13332.2|13320.2|10
1637073810000|2021-11-16 14:43:30|13333.8|13321.8|13333.4|13321.4|13333.8|13321.8|13333.4|13321.4|0
1637073820000|2021-11-16 14:43:40|13333|13321|13330.9|13318.9|13333.4|13321.4|13330.9|13318.9|5
1637073830000|2021-11-16 14:43:50|13330.5|13318.5|13325.5|13313.5|13330.5|13318.5|13323.4|13311.4|6
1637073840000|2021-11-16 14:44:00|13324.7|13312.7|13327.6|13315.6|13328.4|13316.4|13324.7|13312.7|1
1637073850000|2021-11-16 14:44:10|13326.3|13314.3|13328.8|13316.8|13328.8|13316.8|13326.3|13314.3|12
1637073860000|2021-11-16 14:44:20|13328.4|13316.4|13329.7|13317.7|13329.7|13317.7|13327.6|13315.6|5
1637073870000|2021-11-16 14:44:30|13329.3|13317.3|13330.5|13318.5|13330.5|13318.5|13329.3|13317.3|0
1637073880000|2021-11-16 14:44:40|13330.1|13318.1|13332.2|13320.2|13332.2|13320.2|13330.1|13318.1|9
1637073890000|2021-11-16 14:44:50|||||||||2
1637073900000|2021-11-16 14:45:00|13333|13321|13329.7|13317.7|13333|13321|13329.7|13317.7|4
1637073910000|2021-11-16 14:45:10|13330.5|13318.5|13331.4|13319.4|13331.8|13319.8|13330.5|13318.5|2
1637073920000|2021-11-16 14:45:20|13332.3|13320.3|13331.4|13319.4|13332.3|13320.3|13330.2|13318.2|12
1637073930000|2021-11-16 14:45:30|13332.3|13320.3|13332.7|13320.7|13332.7|13320.7|13331.4|13319.4|1
1637073940000|2021-11-16 14:45:40|13333.9|13321.9|13334.8|13322.8|13334.8|13322.8|13333.9|13321.9|4
1637073950000|2021-11-16 14:45:50|13333.9|13321.9|13333.5|13321.5|13333.9|13321.9|13333.5|13321.5|0
1637073960000|2021-11-16 14:46:00|13333.9|13321.9|13332.3|13320.3|13334.4|13322.4|13332.3|13320.3|4
1637073970000|2021-11-16 14:46:10|13334|13322|13334.9|13322.9|13334.9|13322.9|13333.5|13321.5|3
1637073980000|2021-11-16 14:46:20|13335.7|13323.7|13340.7|13328.7|13340.7|13328.7|13335.7|13323.7|14
1637073990000|2021-11-16 14:46:30|13343.2|13331.2|13340.7|13328.7|13343.2|13331.2|13340.7|13328.7|14
1637074000000|2021-11-16 14:46:40|13341.2|13329.2|13340.4|13328.4|13341.2|13329.2|13340.3|13328.3|49
1637074010000|2021-11-16 14:46:50|13340|13328|13340|13328|13342.1|13330.1|13339.6|13327.6|11
1637074020000|2021-11-16 14:47:00|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|16
1637074030000|2021-11-16 14:47:10|13338.3|13326.3|13339.2|13327.2|13340|13328|13337.4|13325.4|16
1637074040000|2021-11-16 14:47:20|13338.3|13326.3|13337.4|13325.4|13338.3|13326.3|13337.1|13325.1|1
1637074050000|2021-11-16 14:47:30|13337.1|13325.1|13338.3|13326.3|13339.2|13327.2|13337.1|13325.1|7
1637074060000|2021-11-16 14:47:40|13337.4|13325.4|13338.3|13326.3|13338.3|13326.3|13337.1|13325.1|8
1637074070000|2021-11-16 14:47:50|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|3
1637074080000|2021-11-16 14:48:00|13337.5|13325.5|13338.7|13326.7|13339.2|13327.2|13337.4|13325.4|16
1637074090000|2021-11-16 14:48:10|13338.3|13326.3|13337.5|13325.5|13338.7|13326.7|13337.1|13325.1|8
1637074100000|2021-11-16 14:48:20|13336.2|13324.2|13335.8|13323.8|13337.1|13325.1|13335.8|13323.8|9
1637074110000|2021-11-16 14:48:30|13336.2|13324.2|13339.2|13327.2|13339.2|13327.2|13336.2|13324.2|11
1637074120000|2021-11-16 14:48:40|13341.7|13329.7|13339.2|13327.2|13342.5|13330.5|13339.2|13327.2|6
1637074130000|2021-11-16 14:48:50|13340.4|13328.4|13340.8|13328.8|13340.8|13328.8|13339.2|13327.2|0
1637074140000|2021-11-16 14:49:00|13339.6|13327.6|13340.8|13328.8|13340.8|13328.8|13339.6|13327.6|0
1637074150000|2021-11-16 14:49:10|13339.9|13327.9|13339.6|13327.6|13340.4|13328.4|13339.6|13327.6|4
1637074160000|2021-11-16 14:49:20|13340.8|13328.8|13340.8|13328.8|13340.8|13328.8|13340.8|13328.8|1
1637074170000|2021-11-16 14:49:30|||||||||4
1637074180000|2021-11-16 14:49:40|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|1
1637074190000|2021-11-16 14:49:50|||||||||4
1637074200000|2021-11-16 14:50:00|13339.6|13327.6|13339.2|13327.2|13340|13328|13339.2|13327.2|11
1637074210000|2021-11-16 14:50:10|13340|13328|13340|13328|13340.4|13328.4|13340|13328|5
1637074220000|2021-11-16 14:50:20|13339.2|13327.2|13340.9|13328.9|13340.9|13328.9|13339.2|13327.2|5
1637074230000|2021-11-16 14:50:30|13340|13328|13341.3|13329.3|13342.5|13330.5|13340|13328|5
1637074240000|2021-11-16 14:50:40|13340.9|13328.9|13339.2|13327.2|13341.3|13329.3|13339.2|13327.2|12
1637074250000|2021-11-16 14:50:50|13340|13328|13340|13328|13340|13328|13340|13328|5
1637074260000|2021-11-16 14:51:00|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|19
1637074280000|2021-11-16 14:51:20|13335|13323|13335.4|13323.4|13335.4|13323.4|13335|13323|2
1637074300000|2021-11-16 14:51:40|||||||||1
1637074310000|2021-11-16 14:51:50|13336.6|13324.6|13336.1|13324.1|13337.4|13325.4|13336.1|13324.1|28
1637074320000|2021-11-16 14:52:00|13335.7|13323.7|13336.1|13324.1|13336.1|13324.1|13335.7|13323.7|1
1637074340000|2021-11-16 14:52:20|13337.4|13325.4|13337.4|13325.4|13337.4|13325.4|13337.4|13325.4|1
1637074350000|2021-11-16 14:52:30|13339.9|13327.9|13344|13332|13344|13332|13339.9|13327.9|2
1637074360000|2021-11-16 14:52:40|13344.9|13332.9|13346.5|13334.5|13346.5|13334.5|13344.9|13332.9|10
1637074370000|2021-11-16 14:52:50|13345.3|13333.3|13345.7|13333.7|13346.5|13334.5|13344.8|13332.8|12
1637074380000|2021-11-16 14:53:00|13348.2|13336.2|13348.2|13336.2|13348.2|13336.2|13348.2|13336.2|3
1637074390000|2021-11-16 14:53:10|13347.8|13335.8|13347.8|13335.8|13348.2|13336.2|13347.8|13335.8|4
1637074400000|2021-11-16 14:53:20|13346.9|13334.9|13348.2|13336.2|13348.2|13336.2|13345.7|13333.7|0
1637074410000|2021-11-16 14:53:30|13347.8|13335.8|13351.1|13339.1|13352.4|13340.4|13345.7|13333.7|6
1637074420000|2021-11-16 14:53:40|13352.4|13340.4|13352.4|13340.4|13353.3|13341.3|13351.1|13339.1|3
1637074430000|2021-11-16 14:53:50|13353.3|13341.3|13352|13340|13353.3|13341.3|13352|13340|8
1637074440000|2021-11-16 14:54:00|13351.6|13339.6|13351.6|13339.6|13353.7|13341.7|13351.6|13339.6|2
1637074450000|2021-11-16 14:54:10|||||||||1
1637074460000|2021-11-16 14:54:20|13350.4|13338.4|13350.4|13338.4|13350.8|13338.8|13350.4|13338.4|1
1637074470000|2021-11-16 14:54:30|13350.8|13338.8|13350|13338|13352.5|13340.5|13350|13338|10
1637074480000|2021-11-16 14:54:40|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|5
1637074490000|2021-11-16 14:54:50|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|0
1637074500000|2021-11-16 14:55:00|13350|13338|13350.4|13338.4|13350.4|13338.4|13350|13338|1
1637074510000|2021-11-16 14:55:10|13348.6|13336.6|13348.6|13336.6|13348.6|13336.6|13348.6|13336.6|21
1637074520000|2021-11-16 14:55:20|13346.9|13334.9|13346.5|13334.5|13346.9|13334.9|13346.5|13334.5|10
1637074530000|2021-11-16 14:55:30|13347.4|13335.4|13347.4|13335.4|13347.4|13335.4|13347.4|13335.4|0
1637074550000|2021-11-16 14:55:50|13344.8|13332.8|13344.9|13332.9|13344.9|13332.9|13341.5|13329.5|20
1637074560000|2021-11-16 14:56:00|13343.7|13331.7|13343.7|13331.7|13344.9|13332.9|13343.7|13331.7|4
1637074570000|2021-11-16 14:56:10|13344|13332|13341.5|13329.5|13344|13332|13341.5|13329.5|2
1637074580000|2021-11-16 14:56:20|13342.8|13330.8|13344|13332|13344|13332|13342.8|13330.8|3
1637074590000|2021-11-16 14:56:30|13343.7|13331.7|13342.8|13330.8|13343.7|13331.7|13342.8|13330.8|10
1637074600000|2021-11-16 14:56:40|||||||||2
1637074610000|2021-11-16 14:56:50|13341.9|13329.9|13342|13330|13343.2|13331.2|13339|13327|14
1637074620000|2021-11-16 14:57:00|13342.4|13330.4|13337.4|13325.4|13342.4|13330.4|13337.4|13325.4|2
1637074630000|2021-11-16 14:57:10|13336.5|13324.5|13335.8|13323.8|13337|13325|13335.8|13323.8|2
1637074640000|2021-11-16 14:57:20|13334|13322|13333.7|13321.7|13335.8|13323.8|13333.3|13321.3|11
1637074650000|2021-11-16 14:57:30|13334.5|13322.5|13334.5|13322.5|13335.8|13323.8|13334.5|13322.5|5
1637074660000|2021-11-16 14:57:40|13333.7|13321.7|13330.8|13318.8|13333.7|13321.7|13330.8|13318.8|9
1637074670000|2021-11-16 14:57:50|13331.5|13319.5|13332.9|13320.9|13334.1|13322.1|13331.2|13319.2|25
1637074680000|2021-11-16 14:58:00|13332.5|13320.5|13331.6|13319.6|13332.5|13320.5|13331.6|13319.6|0
1637074690000|2021-11-16 14:58:10|13331.2|13319.2|13330.4|13318.4|13331.2|13319.2|13329.5|13317.5|1
1637074700000|2021-11-16 14:58:20|13330.8|13318.8|13330.4|13318.4|13331.6|13319.6|13330.4|13318.4|2
1637074710000|2021-11-16 14:58:30|13329.5|13317.5|13331.2|13319.2|13331.2|13319.2|13329.5|13317.5|5
1637074720000|2021-11-16 14:58:40|13331.6|13319.6|13330|13318|13331.6|13319.6|13330|13318|2
1637074730000|2021-11-16 14:58:50|13331.2|13319.2|13329.5|13317.5|13331.2|13319.2|13329.5|13317.5|21
1637074740000|2021-11-16 14:59:00|13330.8|13318.8|13332|13320|13332|13320|13329.5|13317.5|4
1637074750000|2021-11-16 14:59:10|13332.9|13320.9|13333.3|13321.3|13333.3|13321.3|13332.9|13320.9|0
1637074760000|2021-11-16 14:59:20|13331.2|13319.2|13333.3|13321.3|13333.3|13321.3|13331.2|13319.2|4
1637074770000|2021-11-16 14:59:30|13332.5|13320.5|13329.9|13317.9|13332.5|13320.5|13329.9|13317.9|14
1637074780000|2021-11-16 14:59:40|13329.1|13317.1|13330.8|13318.8|13330.8|13318.8|13329.1|13317.1|24
1637074790000|2021-11-16 14:59:50|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|8
1637074800000|2021-11-16 15:00:00|13329.1|13317.1|13329.9|13317.9|13329.9|13317.9|13329.1|13317.1|4
1637074810000|2021-11-16 15:00:10|13329.1|13317.1|13325.7|13313.7|13329.1|13317.1|13325.3|13313.3|8
1637074820000|2021-11-16 15:00:20|13325.3|13313.3|13325.7|13313.7|13326.6|13314.6|13325.3|13313.3|4
1637074830000|2021-11-16 15:00:30|||||||||2
1637074840000|2021-11-16 15:00:40|13324.8|13312.8|13327.8|13315.8|13328.2|13316.2|13324.8|13312.8|17
1637074850000|2021-11-16 15:00:50|13328.2|13316.2|13327.8|13315.8|13328.2|13316.2|13327.8|13315.8|1
1637074860000|2021-11-16 15:01:00|13329.1|13317.1|13326.1|13314.1|13329.1|13317.1|13326.1|13314.1|1
1637074870000|2021-11-16 15:01:10|13324.8|13312.8|13324|13312|13324.8|13312.8|13323.1|13311.1|36
1637074880000|2021-11-16 15:01:20|13322.3|13310.3|13323.1|13311.1|13323.1|13311.1|13322.3|13310.3|5
1637074890000|2021-11-16 15:01:30|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|13324.4|13312.4|10
1637074900000|2021-11-16 15:01:40|13324.8|13312.8|13323.5|13311.5|13324.8|13312.8|13323.5|13311.5|1
1637074910000|2021-11-16 15:01:50|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|1
1637074920000|2021-11-16 15:02:00|13324.8|13312.8|13325.6|13313.6|13325.6|13313.6|13324.8|13312.8|4
1637074930000|2021-11-16 15:02:10|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13323.5|13311.5|3
1637074940000|2021-11-16 15:02:20|||||||||5
1637074950000|2021-11-16 15:02:30|||||||||6
1637074960000|2021-11-16 15:02:40|||||||||14
1637074970000|2021-11-16 15:02:50|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|0
1637074980000|2021-11-16 15:03:00|13324.4|13312.4|13324.8|13312.8|13326|13314|13324.4|13312.4|9
1637074990000|2021-11-16 15:03:10|13323.1|13311.1|13326.5|13314.5|13326.5|13314.5|13323.1|13311.1|10
1637075000000|2021-11-16 15:03:20|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|0
1637075010000|2021-11-16 15:03:30|13329|13317|13329.9|13317.9|13329.9|13317.9|13329|13317|1
1637075020000|2021-11-16 15:03:40|13329|13317|13329|13317|13329|13317|13329|13317|1
1637075030000|2021-11-16 15:03:50|13330.6|13318.6|13334.8|13322.8|13335.6|13323.6|13330.6|13318.6|15
1637075040000|2021-11-16 15:04:00|13333.1|13321.1|13329.8|13317.8|13334.4|13322.4|13329.8|13317.8|7
1637075050000|2021-11-16 15:04:10|13330.2|13318.2|13332.7|13320.7|13334|13322|13330.2|13318.2|7
1637075060000|2021-11-16 15:04:20|13332.4|13320.4|13329.4|13317.4|13332.4|13320.4|13328.1|13316.1|7
1637075070000|2021-11-16 15:04:30|13328.5|13316.5|13324.8|13312.8|13328.5|13316.5|13324.8|13312.8|3
1637075080000|2021-11-16 15:04:40|13325.6|13313.6|13326.5|13314.5|13326.5|13314.5|13325.6|13313.6|0
1637075090000|2021-11-16 15:04:50|13324.8|13312.8|13324|13312|13324.8|13312.8|13322.3|13310.3|8
1637075100000|2021-11-16 15:05:00|13323.1|13311.1|13324|13312|13324|13312|13323.1|13311.1|1
1637075110000|2021-11-16 15:05:10|13323.1|13311.1|13323.1|13311.1|13324|13312|13323.1|13311.1|4
1637075120000|2021-11-16 15:05:20|13324|13312|13326.5|13314.5|13326.5|13314.5|13324|13312|5
1637075130000|2021-11-16 15:05:30|||||||||1
1637075140000|2021-11-16 15:05:40|13324.9|13312.9|13324|13312|13325.3|13313.3|13324|13312|2
1637075150000|2021-11-16 15:05:50|13322.4|13310.4|13324.9|13312.9|13324.9|13312.9|13322.4|13310.4|13
1637075160000|2021-11-16 15:06:00|13324.5|13312.5|13324.9|13312.9|13324.9|13312.9|13324.5|13312.5|0
1637075170000|2021-11-16 15:06:10|13328.1|13316.1|13324.9|13312.9|13328.1|13316.1|13324.1|13312.1|11
1637075180000|2021-11-16 15:06:20|13326.1|13314.1|13325.7|13313.7|13326.1|13314.1|13325.7|13313.7|2
1637075190000|2021-11-16 15:06:30|13324.9|13312.9|13325.7|13313.7|13325.7|13313.7|13324.9|13312.9|0
1637075200000|2021-11-16 15:06:40|13324.9|13312.9|13325.7|13313.7|13325.7|13313.7|13324.9|13312.9|1
1637075210000|2021-11-16 15:06:50|||||||||15
1637075220000|2021-11-16 15:07:00|13324.5|13312.5|13325.7|13313.7|13326.6|13314.6|13324.5|13312.5|4
1637075230000|2021-11-16 15:07:10|13327.8|13315.8|13326.1|13314.1|13327.8|13315.8|13326.1|13314.1|6
1637075240000|2021-11-16 15:07:20|13327|13315|13326.1|13314.1|13327|13315|13326.1|13314.1|0
1637075250000|2021-11-16 15:07:30|13325.7|13313.7|13324.9|13312.9|13325.7|13313.7|13324.9|13312.9|1
1637075270000|2021-11-16 15:07:50|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|3
1637075290000|2021-11-16 15:08:10|||||||||1
1637075300000|2021-11-16 15:08:20|13324.9|13312.9|13324.9|13312.9|13325.7|13313.7|13324.9|13312.9|3
1637075310000|2021-11-16 15:08:30|13325.7|13313.7|13328.2|13316.2|13328.2|13316.2|13325.7|13313.7|4
1637075320000|2021-11-16 15:08:40|13325.3|13313.3|13324|13312|13325.3|13313.3|13324|13312|10
1637075330000|2021-11-16 15:08:50|13326.1|13314.1|13324.4|13312.4|13326.1|13314.1|13324|13312|0
1637075340000|2021-11-16 15:09:00|13325.7|13313.7|13324|13312|13325.7|13313.7|13324|13312|1
1637075350000|2021-11-16 15:09:10|||||||||1
1637075360000|2021-11-16 15:09:20|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|1
1637075370000|2021-11-16 15:09:30|13326.5|13314.5|13328.2|13316.2|13328.2|13316.2|13324.8|13312.8|2
1637075380000|2021-11-16 15:09:40|13328.9|13316.9|13333.2|13321.2|13333.2|13321.2|13328.9|13316.9|4
1637075390000|2021-11-16 15:09:50|||||||||1
1637075400000|2021-11-16 15:10:00|13331.5|13319.5|13330.7|13318.7|13331.5|13319.5|13330.7|13318.7|9
1637075410000|2021-11-16 15:10:10|13331.5|13319.5|13329.4|13317.4|13331.5|13319.5|13329.4|13317.4|0
1637075420000|2021-11-16 15:10:20|13330.3|13318.3|13331.1|13319.1|13331.1|13319.1|13330.3|13318.3|2
1637075430000|2021-11-16 15:10:30|13331.5|13319.5|13330.7|13318.7|13331.5|13319.5|13330.7|13318.7|2
1637075440000|2021-11-16 15:10:40|13331.1|13319.1|13331.5|13319.5|13331.5|13319.5|13331.1|13319.1|0
1637075450000|2021-11-16 15:10:50|13331.1|13319.1|13331.5|13319.5|13331.5|13319.5|13330.3|13318.3|6
1637075460000|2021-11-16 15:11:00|13330.7|13318.7|13330.3|13318.3|13330.7|13318.7|13330.3|13318.3|0
1637075470000|2021-11-16 15:11:10|13331.5|13319.5|13327.3|13315.3|13331.5|13319.5|13327.3|13315.3|5
1637075480000|2021-11-16 15:11:20|||||||||1
1637075490000|2021-11-16 15:11:30|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|1
1637075500000|2021-11-16 15:11:40|13327.3|13315.3|13324.4|13312.4|13327.3|13315.3|13324.4|13312.4|6
1637075510000|2021-11-16 15:11:50|||||||||12
1637075520000|2021-11-16 15:12:00|13323.6|13311.6|13324.4|13312.4|13324.4|13312.4|13323.6|13311.6|0
1637075540000|2021-11-16 15:12:20|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|1
1637075560000|2021-11-16 15:12:40|13324|13312|13324|13312|13324|13312|13323.2|13311.2|7
1637075570000|2021-11-16 15:12:50|13323.2|13311.2|13321.1|13309.1|13323.2|13311.2|13319|13307|4
1637075580000|2021-11-16 15:13:00|13322.3|13310.3|13321.1|13309.1|13323.2|13311.2|13321.1|13309.1|3
1637075590000|2021-11-16 15:13:10|13321.5|13309.5|13320.7|13308.7|13321.5|13309.5|13320.7|13308.7|2
1637075600000|2021-11-16 15:13:20|13319.8|13307.8|13320.7|13308.7|13320.7|13308.7|13319.8|13307.8|1
1637075610000|2021-11-16 15:13:30|13319.8|13307.8|13320.7|13308.7|13320.7|13308.7|13319.8|13307.8|4
1637075620000|2021-11-16 15:13:40|13319.8|13307.8|13322.3|13310.3|13322.3|13310.3|13319.8|13307.8|5
1637075640000|2021-11-16 15:14:00|13323.2|13311.2|13322.7|13310.7|13324.8|13312.8|13322.3|13310.3|0
1637075650000|2021-11-16 15:14:10|13323.6|13311.6|13325.6|13313.6|13325.6|13313.6|13322.7|13310.7|10
1637075660000|2021-11-16 15:14:20|13324.4|13312.4|13323.1|13311.1|13324.4|13312.4|13323.1|13311.1|20
1637075670000|2021-11-16 15:14:30|||||||||7
1637075680000|2021-11-16 15:14:40|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|0
1637075690000|2021-11-16 15:14:50|||||||||1
1637075700000|2021-11-16 15:15:00|13326.4|13314.4|13324.8|13312.8|13326.4|13314.4|13324.8|13312.8|1
1637075710000|2021-11-16 15:15:10|||||||||1
1637075720000|2021-11-16 15:15:20|13327.3|13315.3|13327.3|13315.3|13327.3|13315.3|13327.3|13315.3|2
1637075730000|2021-11-16 15:15:30|13328.1|13316.1|13325.6|13313.6|13328.1|13316.1|13325.6|13313.6|1
1637075740000|2021-11-16 15:15:40|13323.1|13311.1|13321.9|13309.9|13323.1|13311.1|13321.9|13309.9|6
1637075750000|2021-11-16 15:15:50|13322.7|13310.7|13323.1|13311.1|13323.1|13311.1|13322.7|13310.7|5
1637075760000|2021-11-16 15:16:00|13321.5|13309.5|13321.9|13309.9|13321.9|13309.9|13321.5|13309.5|1
1637075780000|2021-11-16 15:16:20|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|1
1637075800000|2021-11-16 15:16:40|||||||||1
1637075820000|2021-11-16 15:17:00|13323.1|13311.1|13325.6|13313.6|13325.6|13313.6|13323.1|13311.1|7
1637075830000|2021-11-16 15:17:10|13323.1|13311.1|13322.3|13310.3|13323.1|13311.1|13322.3|13310.3|13
1637075840000|2021-11-16 15:17:20|||||||||1
1637075860000|2021-11-16 15:17:40|13321.9|13309.9|13322.3|13310.3|13322.3|13310.3|13321.9|13309.9|2
1637075890000|2021-11-16 15:18:10|13321.9|13309.9|13323.1|13311.1|13323.1|13311.1|13321.9|13309.9|2
1637075900000|2021-11-16 15:18:20|13322.3|13310.3|13324|13312|13324|13312|13322.3|13310.3|4
1637075910000|2021-11-16 15:18:30|||||||||3
1637075920000|2021-11-16 15:18:40|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|3
1637075930000|2021-11-16 15:18:50|||||||||1
1637075950000|2021-11-16 15:19:10|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|1
1637075960000|2021-11-16 15:19:20|||||||||2
1637075970000|2021-11-16 15:19:30|13325.2|13313.2|13325.2|13313.2|13325.6|13313.6|13325.2|13313.2|4
1637075980000|2021-11-16 15:19:40|13324|13312|13324|13312|13325.2|13313.2|13324|13312|12
1637075990000|2021-11-16 15:19:50|13323.1|13311.1|13323.1|13311.1|13323.1|13311.1|13323.1|13311.1|6
1637076000000|2021-11-16 15:20:00|||||||||1
1637076020000|2021-11-16 15:20:20|13325.6|13313.6|13321.5|13309.5|13325.6|13313.6|13321.5|13309.5|5
1637076030000|2021-11-16 15:20:30|13322.4|13310.4|13322.7|13310.7|13322.7|13310.7|13322.4|13310.4|8
1637076050000|2021-11-16 15:20:50|13323.1|13311.1|13327|13315|13327|13315|13323.1|13311.1|9
1637076060000|2021-11-16 15:21:00|13327.4|13315.4|13327.4|13315.4|13328.2|13316.2|13327.4|13315.4|1
1637076070000|2021-11-16 15:21:10|||||||||1
1637076080000|2021-11-16 15:21:20|13327.8|13315.8|13327.4|13315.4|13327.8|13315.8|13327.4|13315.4|4
1637076090000|2021-11-16 15:21:30|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|2
1637076100000|2021-11-16 15:21:40|13327.4|13315.4|13327|13315|13327.4|13315.4|13324.9|13312.9|0
1637076110000|2021-11-16 15:21:50|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|1
1637076120000|2021-11-16 15:22:00|13324.9|13312.9|13324.9|13312.9|13325.7|13313.7|13324.9|13312.9|4
1637076130000|2021-11-16 15:22:10|13322.4|13310.4|13324.1|13312.1|13324.1|13312.1|13322.4|13310.4|7
1637076140000|2021-11-16 15:22:20|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|0
1637076150000|2021-11-16 15:22:30|||||||||14
1637076160000|2021-11-16 15:22:40|13322.4|13310.4|13323.6|13311.6|13323.6|13311.6|13322.4|13310.4|3
1637076170000|2021-11-16 15:22:50|13324|13312|13324|13312|13324|13312|13324|13312|1
1637076180000|2021-11-16 15:23:00|13324.4|13312.4|13326.5|13314.5|13326.5|13314.5|13324.4|13312.4|9
1637076190000|2021-11-16 15:23:10|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|8
1637076200000|2021-11-16 15:23:20|13328.2|13316.2|13326.5|13314.5|13328.6|13316.6|13326.5|13314.5|3
1637076210000|2021-11-16 15:23:30|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|0
1637076220000|2021-11-16 15:23:40|||||||||1
1637076230000|2021-11-16 15:23:50|13329|13317|13328.6|13316.6|13329|13317|13327.8|13315.8|1
1637076240000|2021-11-16 15:24:00|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|2
1637076250000|2021-11-16 15:24:10|13327.4|13315.4|13326.5|13314.5|13327.4|13315.4|13326.5|13314.5|1
1637076260000|2021-11-16 15:24:20|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|2
1637076280000|2021-11-16 15:24:40|13326.5|13314.5|13323.5|13311.5|13326.5|13314.5|13323.5|13311.5|29
1637076290000|2021-11-16 15:24:50|13322.3|13310.3|13322.3|13310.3|13322.3|13310.3|13322.3|13310.3|2
1637076300000|2021-11-16 15:25:00|13320.2|13308.2|13319.8|13307.8|13320.2|13308.2|13319.8|13307.8|6
1637076310000|2021-11-16 15:25:10|||||||||1
1637076320000|2021-11-16 15:25:20|||||||||1
1637076330000|2021-11-16 15:25:30|||||||||1
1637076340000|2021-11-16 15:25:40|||||||||1
1637076350000|2021-11-16 15:25:50|||||||||4
1637076360000|2021-11-16 15:26:00|13319.4|13307.4|13318.1|13306.1|13319.8|13307.8|13318.1|13306.1|14
1637076370000|2021-11-16 15:26:10|13317.3|13305.3|13317.3|13305.3|13317.3|13305.3|13317.3|13305.3|1
1637076390000|2021-11-16 15:26:30|13314.8|13302.8|13313.9|13301.9|13314.8|13302.8|13313.9|13301.9|21
1637076400000|2021-11-16 15:26:40|13312.3|13300.3|13314.3|13302.3|13315.2|13303.2|13311.8|13299.8|45
1637076410000|2021-11-16 15:26:50|13315.6|13303.6|13316.8|13304.8|13316.8|13304.8|13314.7|13302.7|5
1637076420000|2021-11-16 15:27:00|13316|13304|13315.1|13303.1|13316|13304|13314.7|13302.7|0
1637076430000|2021-11-16 15:27:10|13316|13304|13318.1|13306.1|13318.1|13306.1|13316|13304|6
1637076440000|2021-11-16 15:27:20|13319.3|13307.3|13319.3|13307.3|13319.3|13307.3|13318.1|13306.1|4
1637076450000|2021-11-16 15:27:30|||||||||1
1637076460000|2021-11-16 15:27:40|13319|13307|13319.3|13307.3|13319.3|13307.3|13319|13307|6
1637076470000|2021-11-16 15:27:50|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|0
1637076480000|2021-11-16 15:28:00|13314.8|13302.8|13314|13302|13314.8|13302.8|13314|13302|4
1637076490000|2021-11-16 15:28:10|13314.8|13302.8|13314.8|13302.8|13315.2|13303.2|13314.8|13302.8|0
1637076500000|2021-11-16 15:28:20|13316.1|13304.1|13311.5|13299.5|13316.1|13304.1|13311.5|13299.5|15
1637076510000|2021-11-16 15:28:30|13312.3|13300.3|13316.5|13304.5|13316.5|13304.5|13312.3|13300.3|2
1637076520000|2021-11-16 15:28:40|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|0
1637076530000|2021-11-16 15:28:50|13314.7|13302.7|13314.7|13302.7|13314.7|13302.7|13314.7|13302.7|5
1637076540000|2021-11-16 15:29:00|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|13315.6|13303.6|0
1637076550000|2021-11-16 15:29:10|13319|13307|13319|13307|13319|13307|13319|13307|2
1637076570000|2021-11-16 15:29:30|||||||||1
1637076580000|2021-11-16 15:29:40|13320.6|13308.6|13319.4|13307.4|13320.6|13308.6|13319.4|13307.4|3
1637076590000|2021-11-16 15:29:50|||||||||1
1637076600000|2021-11-16 15:30:00|13320.6|13308.6|13319.4|13307.4|13320.6|13308.6|13319.4|13307.4|1
1637076610000|2021-11-16 15:30:10|13320.6|13308.6|13323.1|13311.1|13323.1|13311.1|13320.6|13308.6|3
1637076620000|2021-11-16 15:30:20|13325.6|13313.6|13325.2|13313.2|13325.6|13313.6|13325.2|13313.2|5
1637076630000|2021-11-16 15:30:30|13326.1|13314.1|13325.2|13313.2|13326.1|13314.1|13325.2|13313.2|2
1637076640000|2021-11-16 15:30:40|13324.4|13312.4|13324.4|13312.4|13325.2|13313.2|13324.4|13312.4|1
1637076650000|2021-11-16 15:30:50|13325.2|13313.2|13323.1|13311.1|13325.2|13313.2|13323.1|13311.1|0
1637076660000|2021-11-16 15:31:00|||||||||1
1637076670000|2021-11-16 15:31:10|||||||||1
1637076680000|2021-11-16 15:31:20|13322.2|13310.2|13324.7|13312.7|13324.7|13312.7|13322.2|13310.2|4
1637076690000|2021-11-16 15:31:30|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|0
1637076700000|2021-11-16 15:31:40|13323.1|13311.1|13323.5|13311.5|13323.5|13311.5|13322.6|13310.6|2
1637076710000|2021-11-16 15:31:50|||||||||12
1637076720000|2021-11-16 15:32:00|13323.1|13311.1|13323.1|13311.1|13323.1|13311.1|13323.1|13311.1|1
1637076730000|2021-11-16 15:32:10|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|1
1637076740000|2021-11-16 15:32:20|13324.4|13312.4|13324.4|13312.4|13325.2|13313.2|13323.5|13311.5|4
1637076750000|2021-11-16 15:32:30|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|0
1637076760000|2021-11-16 15:32:40|13322.6|13310.6|13324.4|13312.4|13324.4|13312.4|13322.6|13310.6|1
1637076770000|2021-11-16 15:32:50|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|0
1637076780000|2021-11-16 15:33:00|13323.1|13311.1|13318.1|13306.1|13323.1|13311.1|13318.1|13306.1|2
1637076790000|2021-11-16 15:33:10|13319.8|13307.8|13319.8|13307.8|13319.8|13307.8|13319.8|13307.8|1
1637076800000|2021-11-16 15:33:20|13321|13309|13321.9|13309.9|13321.9|13309.9|13321|13309|5
1637076810000|2021-11-16 15:33:30|13321|13309|13321|13309|13321|13309|13321|13309|1
1637076820000|2021-11-16 15:33:40|||||||||1
1637076830000|2021-11-16 15:33:50|13321.4|13309.4|13319.8|13307.8|13321.4|13309.4|13319.8|13307.8|1
1637076840000|2021-11-16 15:34:00|13321.4|13309.4|13322.3|13310.3|13322.3|13310.3|13321.4|13309.4|11
1637076850000|2021-11-16 15:34:10|13322.7|13310.7|13322.7|13310.7|13323.5|13311.5|13322.7|13310.7|0
1637076860000|2021-11-16 15:34:20|13324.8|13312.8|13323.1|13311.1|13324.8|13312.8|13323.1|13311.1|0
1637076870000|2021-11-16 15:34:30|13324|13312|13324|13312|13324.4|13312.4|13324|13312|18
1637076880000|2021-11-16 15:34:40|13325.6|13313.6|13325.2|13313.2|13326.1|13314.1|13324.4|13312.4|14
1637076900000|2021-11-16 15:35:00|||||||||1
1637076910000|2021-11-16 15:35:10|13326.5|13314.5|13326.5|13314.5|13326.5|13314.5|13325.6|13313.6|3
1637076920000|2021-11-16 15:35:20|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|13325.2|13313.2|0
1637076930000|2021-11-16 15:35:30|13325.2|13313.2|13326.5|13314.5|13326.5|13314.5|13325.2|13313.2|3
1637076940000|2021-11-16 15:35:40|13325.6|13313.6|13325.2|13313.2|13325.6|13313.6|13324.8|13312.8|0
1637076950000|2021-11-16 15:35:50|13326.1|13314.1|13324.9|13312.9|13326.1|13314.1|13324.9|13312.9|6
1637076960000|2021-11-16 15:36:00|13325.6|13313.6|13328.1|13316.1|13328.1|13316.1|13325.6|13313.6|11
1637076970000|2021-11-16 15:36:10|13327.3|13315.3|13326.9|13314.9|13327.3|13315.3|13325.6|13313.6|1
1637076980000|2021-11-16 15:36:20|13326|13314|13325.6|13313.6|13326|13314|13325.6|13313.6|0
1637076990000|2021-11-16 15:36:30|13323.1|13311.1|13320.6|13308.6|13323.1|13311.1|13320.6|13308.6|4
1637077010000|2021-11-16 15:36:50|13321.9|13309.9|13320.6|13308.6|13322.3|13310.3|13320.6|13308.6|3
1637077020000|2021-11-16 15:37:00|13319.8|13307.8|13319.8|13307.8|13319.8|13307.8|13319.8|13307.8|3
1637077030000|2021-11-16 15:37:10|13320.6|13308.6|13321.1|13309.1|13322.4|13310.4|13320.2|13308.2|24
1637077040000|2021-11-16 15:37:20|13319.9|13307.9|13317.4|13305.4|13319.9|13307.9|13317.4|13305.4|3
1637077050000|2021-11-16 15:37:30|||||||||2
1637077060000|2021-11-16 15:37:40|13320.2|13308.2|13320.2|13308.2|13320.2|13308.2|13320.2|13308.2|6
1637077070000|2021-11-16 15:37:50|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|1
1637077080000|2021-11-16 15:38:00|13319|13307|13320.6|13308.6|13320.6|13308.6|13319|13307|1
1637077090000|2021-11-16 15:38:10|13319.9|13307.9|13319|13307|13319.9|13307.9|13319|13307|1
1637077100000|2021-11-16 15:38:20|||||||||1
1637077110000|2021-11-16 15:38:30|13319.9|13307.9|13319|13307|13319.9|13307.9|13319|13307|2
1637077120000|2021-11-16 15:38:40|13319.9|13307.9|13320.3|13308.3|13321.5|13309.5|13319.9|13307.9|1
1637077130000|2021-11-16 15:38:50|13320.6|13308.6|13320.6|13308.6|13321.5|13309.5|13320.6|13308.6|2
1637077140000|2021-11-16 15:39:00|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|2
1637077150000|2021-11-16 15:39:10|13320.6|13308.6|13319|13307|13320.6|13308.6|13319|13307|3
1637077160000|2021-11-16 15:39:20|13319.9|13307.9|13326.5|13314.5|13326.5|13314.5|13319.9|13307.9|2
1637077170000|2021-11-16 15:39:30|13325.6|13313.6|13324.8|13312.8|13327.3|13315.3|13324.8|13312.8|3
1637077180000|2021-11-16 15:39:40|13323.1|13311.1|13323.1|13311.1|13323.1|13311.1|13323.1|13311.1|1
1637077190000|2021-11-16 15:39:50|13321.5|13309.5|13324.8|13312.8|13324.8|13312.8|13321.5|13309.5|0
1637077200000|2021-11-16 15:40:00|13323.9|13311.9|13322.3|13310.3|13323.9|13311.9|13322.3|13310.3|2
1637077210000|2021-11-16 15:40:10|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|0
1637077220000|2021-11-16 15:40:20|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|2
1637077230000|2021-11-16 15:40:30|13326.4|13314.4|13325.6|13313.6|13326.4|13314.4|13325.6|13313.6|8
1637077240000|2021-11-16 15:40:40|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|1
1637077260000|2021-11-16 15:41:00|||||||||2
1637077280000|2021-11-16 15:41:20|13327.3|13315.3|13327.3|13315.3|13327.3|13315.3|13327.3|13315.3|6
1637077290000|2021-11-16 15:41:30|||||||||1
1637077300000|2021-11-16 15:41:40|13328.2|13316.2|13328.5|13316.5|13329.8|13317.8|13327.3|13315.3|0
1637077310000|2021-11-16 15:41:50|13328.9|13316.9|13329.8|13317.8|13329.8|13317.8|13328.2|13316.2|2
1637077330000|2021-11-16 15:42:10|||||||||1
1637077340000|2021-11-16 15:42:20|13329.4|13317.4|13329.8|13317.8|13329.8|13317.8|13328.6|13316.6|5
1637077350000|2021-11-16 15:42:30|||||||||1
1637077360000|2021-11-16 15:42:40|||||||||1
1637077370000|2021-11-16 15:42:50|||||||||1
1637077390000|2021-11-16 15:43:10|||||||||11
1637077400000|2021-11-16 15:43:20|13328.9|13316.9|13329.8|13317.8|13329.8|13317.8|13328.9|13316.9|3
1637077420000|2021-11-16 15:43:40|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|0
1637077430000|2021-11-16 15:43:50|||||||||1
1637077440000|2021-11-16 15:44:00|||||||||5
1637077450000|2021-11-16 15:44:10|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|3
1637077470000|2021-11-16 15:44:30|||||||||1
1637077480000|2021-11-16 15:44:40|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|0
1637077490000|2021-11-16 15:44:50|13331.5|13319.5|13332.3|13320.3|13332.3|13320.3|13331.5|13319.5|3
1637077500000|2021-11-16 15:45:00|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|1
1637077510000|2021-11-16 15:45:10|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|1
1637077520000|2021-11-16 15:45:20|13331.1|13319.1|13331.5|13319.5|13331.5|13319.5|13331.1|13319.1|5
1637077530000|2021-11-16 15:45:30|13330.7|13318.7|13332.3|13320.3|13332.3|13320.3|13330.7|13318.7|5
1637077540000|2021-11-16 15:45:40|13331.9|13319.9|13332.3|13320.3|13332.3|13320.3|13331.9|13319.9|2
1637077550000|2021-11-16 15:45:50|13331.5|13319.5|13331.1|13319.1|13331.5|13319.5|13330.7|13318.7|0
1637077560000|2021-11-16 15:46:00|13333.2|13321.2|13338.2|13326.2|13339|13327|13332.3|13320.3|42
1637077570000|2021-11-16 15:46:10|13339|13327|13338.2|13326.2|13339|13327|13338.2|13326.2|0
1637077580000|2021-11-16 15:46:20|13339.9|13327.9|13337.4|13325.4|13339.9|13327.9|13337.4|13325.4|5
1637077590000|2021-11-16 15:46:30|13337.8|13325.8|13339.9|13327.9|13339.9|13327.9|13337.8|13325.8|6
1637077600000|2021-11-16 15:46:40|13342.4|13330.4|13339|13327|13342.4|13330.4|13339|13327|20
1637077620000|2021-11-16 15:47:00|13337.8|13325.8|13337.8|13325.8|13337.8|13325.8|13337.8|13325.8|7
1637077630000|2021-11-16 15:47:10|13338.2|13326.2|13339.8|13327.8|13340.7|13328.7|13338.2|13326.2|10
1637077640000|2021-11-16 15:47:20|13340.7|13328.7|13342.3|13330.3|13342.3|13330.3|13340.7|13328.7|11
1637077650000|2021-11-16 15:47:30|13341.9|13329.9|13344.8|13332.8|13344.8|13332.8|13341.1|13329.1|7
1637077660000|2021-11-16 15:47:40|13345.7|13333.7|13344.8|13332.8|13345.7|13333.7|13344.8|13332.8|7
1637077670000|2021-11-16 15:47:50|13341.5|13329.5|13343.6|13331.6|13343.6|13331.6|13339.8|13327.8|12
1637077680000|2021-11-16 15:48:00|13342.7|13330.7|13340.2|13328.2|13343.6|13331.6|13340.2|13328.2|4
1637077690000|2021-11-16 15:48:10|13339.4|13327.4|13338.6|13326.6|13339.4|13327.4|13338.6|13326.6|10
1637077700000|2021-11-16 15:48:20|13339|13327|13339|13327|13339|13327|13339|13327|5
1637077710000|2021-11-16 15:48:30|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|1
1637077730000|2021-11-16 15:48:50|13339|13327|13339.4|13327.4|13339.4|13327.4|13339|13327|2
1637077740000|2021-11-16 15:49:00|13339|13327|13339|13327|13339|13327|13339|13327|2
1637077750000|2021-11-16 15:49:10|13336.5|13324.5|13336.9|13324.9|13339|13327|13336.5|13324.5|17
1637077760000|2021-11-16 15:49:20|13336.5|13324.5|13341.5|13329.5|13341.5|13329.5|13336.5|13324.5|5
1637077770000|2021-11-16 15:49:30|13339.8|13327.8|13341.9|13329.9|13342.3|13330.3|13338.5|13326.5|21
1637077780000|2021-11-16 15:49:40|13341.5|13329.5|13343.6|13331.6|13343.6|13331.6|13339.4|13327.4|10
1637077790000|2021-11-16 15:49:50|13343.2|13331.2|13343.6|13331.6|13343.6|13331.6|13343.2|13331.2|10
1637077800000|2021-11-16 15:50:00|13344|13332|13343.2|13331.2|13344|13332|13343.2|13331.2|0
1637077810000|2021-11-16 15:50:10|13343.6|13331.6|13343.6|13331.6|13343.6|13331.6|13343.6|13331.6|5
1637077820000|2021-11-16 15:50:20|13344|13332|13343.2|13331.2|13344|13332|13343.2|13331.2|1
1637077830000|2021-11-16 15:50:30|13343.6|13331.6|13342|13330|13344.1|13332.1|13341.6|13329.6|34
1637077840000|2021-11-16 15:50:40|13342.8|13330.8|13341.5|13329.5|13343.2|13331.2|13341.5|13329.5|4
1637077850000|2021-11-16 15:50:50|||||||||1
1637077860000|2021-11-16 15:51:00|13339.8|13327.8|13341.1|13329.1|13341.1|13329.1|13339.8|13327.8|4
1637077870000|2021-11-16 15:51:10|||||||||1
1637077880000|2021-11-16 15:51:20|13339.8|13327.8|13339.8|13327.8|13339.8|13327.8|13339.8|13327.8|0
1637077890000|2021-11-16 15:51:30|13340.7|13328.7|13340.7|13328.7|13340.7|13328.7|13340.7|13328.7|6
1637077900000|2021-11-16 15:51:40|13341.1|13329.1|13343.2|13331.2|13343.2|13331.2|13341.1|13329.1|1
1637077910000|2021-11-16 15:51:50|13342.3|13330.3|13344|13332|13344|13332|13342.3|13330.3|1
1637077920000|2021-11-16 15:52:00|13345.7|13333.7|13344.8|13332.8|13346.6|13334.6|13344.8|13332.8|8
1637077930000|2021-11-16 15:52:10|13345.7|13333.7|13346.5|13334.5|13346.5|13334.5|13344.8|13332.8|0
1637077940000|2021-11-16 15:52:20|13347.3|13335.3|13349|13337|13349|13337|13347.3|13335.3|2
1637077950000|2021-11-16 15:52:30|13350.7|13338.7|13350.2|13338.2|13350.7|13338.7|13350.2|13338.2|2
1637077960000|2021-11-16 15:52:40|13349.9|13337.9|13350.2|13338.2|13350.2|13338.2|13349.9|13337.9|1
1637077970000|2021-11-16 15:52:50|13349.9|13337.9|13347|13335|13349.9|13337.9|13347|13335|10
1637077980000|2021-11-16 15:53:00|13346.1|13334.1|13344.9|13332.9|13347|13335|13344.5|13332.5|1
1637077990000|2021-11-16 15:53:10|||||||||2
1637078000000|2021-11-16 15:53:20|13345.7|13333.7|13344.9|13332.9|13345.7|13333.7|13344.9|13332.9|2
1637078010000|2021-11-16 15:53:30|13345.2|13333.2|13346.5|13334.5|13346.5|13334.5|13344.9|13332.9|1
1637078020000|2021-11-16 15:53:40|13347.4|13335.4|13347.4|13335.4|13348.2|13336.2|13347.4|13335.4|6
1637078030000|2021-11-16 15:53:50|||||||||2
1637078040000|2021-11-16 15:54:00|13348.2|13336.2|13350.7|13338.7|13350.7|13338.7|13347.4|13335.4|18
1637078050000|2021-11-16 15:54:10|13349.9|13337.9|13350.7|13338.7|13350.7|13338.7|13349.9|13337.9|0
1637078060000|2021-11-16 15:54:20|13349.1|13337.1|13347.4|13335.4|13349.1|13337.1|13347.4|13335.4|2
1637078070000|2021-11-16 15:54:30|13344.5|13332.5|13344.5|13332.5|13345.3|13333.3|13344.5|13332.5|5
1637078080000|2021-11-16 15:54:40|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|0
1637078090000|2021-11-16 15:54:50|13344.5|13332.5|13344.5|13332.5|13344.5|13332.5|13344.5|13332.5|10
1637078100000|2021-11-16 15:55:00|13343.2|13331.2|13347.8|13335.8|13347.8|13335.8|13343.2|13331.2|18
1637078110000|2021-11-16 15:55:10|13348.1|13336.1|13348.1|13336.1|13349|13337|13348.1|13336.1|6
1637078120000|2021-11-16 15:55:20|13349|13337|13349.4|13337.4|13349.8|13337.8|13348.5|13336.5|0
1637078130000|2021-11-16 15:55:30|13349.8|13337.8|13349.8|13337.8|13349.8|13337.8|13349.8|13337.8|1
1637078140000|2021-11-16 15:55:40|13348.1|13336.1|13348.5|13336.5|13348.5|13336.5|13348.1|13336.1|0
1637078150000|2021-11-16 15:55:50|13349.4|13337.4|13352.3|13340.3|13352.3|13340.3|13349.4|13337.4|2
1637078160000|2021-11-16 15:56:00|13354.8|13342.8|13354.8|13342.8|13354.8|13342.8|13353.5|13341.5|21
1637078170000|2021-11-16 15:56:10|13354.4|13342.4|13353.5|13341.5|13355.3|13343.3|13353.5|13341.5|13
1637078180000|2021-11-16 15:56:20|13354.4|13342.4|13353.2|13341.2|13354.8|13342.8|13353.2|13341.2|5
1637078190000|2021-11-16 15:56:30|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|30
1637078200000|2021-11-16 15:56:40|13354.9|13342.9|13352.4|13340.4|13354.9|13342.9|13352.4|13340.4|1
1637078210000|2021-11-16 15:56:50|||||||||1
1637078220000|2021-11-16 15:57:00|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|0
1637078230000|2021-11-16 15:57:10|13354|13342|13353.2|13341.2|13354|13342|13353.2|13341.2|4
1637078240000|2021-11-16 15:57:20|13354|13342|13354|13342|13354|13342|13354|13342|0
1637078250000|2021-11-16 15:57:30|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|13352.8|13340.8|2
1637078260000|2021-11-16 15:57:40|13354|13342|13354|13342|13354|13342|13353.2|13341.2|1
1637078270000|2021-11-16 15:57:50|13353.2|13341.2|13354|13342|13354|13342|13353.2|13341.2|2
1637078280000|2021-11-16 15:58:00|13352.4|13340.4|13352.8|13340.8|13352.8|13340.8|13352.4|13340.4|2
1637078290000|2021-11-16 15:58:10|13351.5|13339.5|13351.9|13339.9|13351.9|13339.9|13351.5|13339.5|2
1637078300000|2021-11-16 15:58:20|||||||||5
1637078310000|2021-11-16 15:58:30|13351.5|13339.5|13351.5|13339.5|13351.5|13339.5|13351.5|13339.5|0
1637078330000|2021-11-16 15:58:50|13351.9|13339.9|13351.9|13339.9|13351.9|13339.9|13351.9|13339.9|0
1637078340000|2021-11-16 15:59:00|13354|13342|13354|13342|13354|13342|13354|13342|7
1637078350000|2021-11-16 15:59:10|13354.9|13342.9|13352.4|13340.4|13355.7|13343.7|13352.4|13340.4|9
1637078360000|2021-11-16 15:59:20|13351.5|13339.5|13349.9|13337.9|13351.5|13339.5|13349.9|13337.9|6
1637078370000|2021-11-16 15:59:30|13349|13337|13349|13337|13349.4|13337.4|13348.2|13336.2|14
1637078380000|2021-11-16 15:59:40|13348.2|13336.2|13348.2|13336.2|13348.2|13336.2|13348.2|13336.2|0
1637078390000|2021-11-16 15:59:50|13349|13337|13348.2|13336.2|13349|13337|13348.2|13336.2|0
1637078400000|2021-11-16 16:00:00|||||||||3
1637078410000|2021-11-16 16:00:10|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|0
1637078420000|2021-11-16 16:00:20|||||||||1
1637078440000|2021-11-16 16:00:40|13349|13337|13350.3|13338.3|13350.3|13338.3|13349|13337|4
1637078450000|2021-11-16 16:00:50|13348.2|13336.2|13349.4|13337.4|13349.4|13337.4|13348.2|13336.2|4
1637078460000|2021-11-16 16:01:00|13350.3|13338.3|13347.3|13335.3|13350.3|13338.3|13344.8|13332.8|63
1637078470000|2021-11-16 16:01:10|13348.6|13336.6|13348.2|13336.2|13348.6|13336.6|13348.2|13336.2|1
1637078480000|2021-11-16 16:01:20|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|1
1637078490000|2021-11-16 16:01:30|13346.9|13334.9|13346.1|13334.1|13346.9|13334.9|13346.1|13334.1|2
1637078500000|2021-11-16 16:01:40|13344.8|13332.8|13344.8|13332.8|13344.8|13332.8|13344.8|13332.8|1
1637078510000|2021-11-16 16:01:50|13345.7|13333.7|13346.1|13334.1|13346.1|13334.1|13345.7|13333.7|3
1637078520000|2021-11-16 16:02:00|13345.7|13333.7|13345.7|13333.7|13345.7|13333.7|13345.7|13333.7|2
1637078530000|2021-11-16 16:02:10|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|14
1637078540000|2021-11-16 16:02:20|13347.3|13335.3|13345.7|13333.7|13348.2|13336.2|13345.7|13333.7|2
1637078550000|2021-11-16 16:02:30|13346.5|13334.5|13345.3|13333.3|13347.8|13335.8|13344.9|13332.9|1
1637078560000|2021-11-16 16:02:40|13345.7|13333.7|13345.7|13333.7|13347.8|13335.8|13345.7|13333.7|1
1637078570000|2021-11-16 16:02:50|13344|13332|13345.3|13333.3|13345.3|13333.3|13344|13332|1
1637078580000|2021-11-16 16:03:00|13345.7|13333.7|13345.7|13333.7|13345.7|13333.7|13345.7|13333.7|1
1637078600000|2021-11-16 16:03:20|13347.4|13335.4|13349.9|13337.9|13350.8|13338.8|13347.4|13335.4|13
1637078610000|2021-11-16 16:03:30|13349.5|13337.5|13350.8|13338.8|13350.8|13338.8|13349.5|13337.5|13
1637078620000|2021-11-16 16:03:40|13349.9|13337.9|13350.4|13338.4|13350.4|13338.4|13349.9|13337.9|6
1637078630000|2021-11-16 16:03:50|13349.5|13337.5|13349.1|13337.1|13350.4|13338.4|13349.1|13337.1|0
1637078640000|2021-11-16 16:04:00|13349.5|13337.5|13348.3|13336.3|13351.6|13339.6|13348.3|13336.3|5
1637078650000|2021-11-16 16:04:10|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|2
1637078660000|2021-11-16 16:04:20|||||||||4
1637078670000|2021-11-16 16:04:30|13344.5|13332.5|13345.4|13333.4|13345.4|13333.4|13344.5|13332.5|1
1637078680000|2021-11-16 16:04:40|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|0
1637078690000|2021-11-16 16:04:50|||||||||1
1637078700000|2021-11-16 16:05:00|||||||||4
1637078710000|2021-11-16 16:05:10|13346.6|13334.6|13347|13335|13347.9|13335.9|13346.6|13334.6|1
1637078720000|2021-11-16 16:05:20|13347.9|13335.9|13346.6|13334.6|13347.9|13335.9|13346.6|13334.6|0
1637078730000|2021-11-16 16:05:30|||||||||1
1637078740000|2021-11-16 16:05:40|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|1
1637078750000|2021-11-16 16:05:50|13346.6|13334.6|13348.3|13336.3|13348.3|13336.3|13346.6|13334.6|3
1637078760000|2021-11-16 16:06:00|13346.2|13334.2|13349.1|13337.1|13349.1|13337.1|13346.2|13334.2|12
1637078770000|2021-11-16 16:06:10|13348.3|13336.3|13348.3|13336.3|13348.3|13336.3|13348.3|13336.3|0
1637078790000|2021-11-16 16:06:30|13347|13335|13347.5|13335.5|13347.9|13335.9|13346.6|13334.6|18
1637078800000|2021-11-16 16:06:40|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|0
1637078810000|2021-11-16 16:06:50|13348.3|13336.3|13348.3|13336.3|13348.3|13336.3|13348.3|13336.3|3
1637078820000|2021-11-16 16:07:00|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13345.8|13333.8|7
1637078830000|2021-11-16 16:07:10|13347|13335|13347.9|13335.9|13347.9|13335.9|13347|13335|2
1637078840000|2021-11-16 16:07:20|13347|13335|13348.3|13336.3|13348.3|13336.3|13347|13335|0
1637078850000|2021-11-16 16:07:30|13347.5|13335.5|13347|13335|13347.5|13335.5|13345.8|13333.8|1
1637078880000|2021-11-16 16:08:00|13346.6|13334.6|13343.3|13331.3|13346.6|13334.6|13343.3|13331.3|11
1637078890000|2021-11-16 16:08:10|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|2
1637078910000|2021-11-16 16:08:30|13343.3|13331.3|13343.3|13331.3|13344.1|13332.1|13343.3|13331.3|5
1637078920000|2021-11-16 16:08:40|13340.8|13328.8|13340.8|13328.8|13342|13330|13340.4|13328.4|3
1637078930000|2021-11-16 16:08:50|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|0
1637078940000|2021-11-16 16:09:00|13340.8|13328.8|13339.5|13327.5|13340.8|13328.8|13339.1|13327.1|1
1637078950000|2021-11-16 16:09:10|13340.8|13328.8|13339.5|13327.5|13340.8|13328.8|13338.3|13326.3|1
1637078960000|2021-11-16 16:09:20|13339.9|13327.9|13342|13330|13342|13330|13339.9|13327.9|2
1637078970000|2021-11-16 16:09:30|13340.8|13328.8|13340.8|13328.8|13340.8|13328.8|13340.8|13328.8|2
1637078980000|2021-11-16 16:09:40|13341.7|13329.7|13340.8|13328.8|13341.7|13329.7|13340.8|13328.8|0
1637078990000|2021-11-16 16:09:50|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|2
1637079000000|2021-11-16 16:10:00|13342|13330|13340.8|13328.8|13342|13330|13340.8|13328.8|7
1637079020000|2021-11-16 16:10:20|13341.7|13329.7|13342|13330|13343.8|13331.8|13340.8|13328.8|1
1637079030000|2021-11-16 16:10:30|13342.9|13330.9|13342|13330|13343.3|13331.3|13342|13330|3
1637079040000|2021-11-16 16:10:40|13343.3|13331.3|13344.2|13332.2|13344.2|13332.2|13343.3|13331.3|0
1637079050000|2021-11-16 16:10:50|13344.5|13332.5|13343.3|13331.3|13344.5|13332.5|13343.3|13331.3|1
1637079060000|2021-11-16 16:11:00|13344.2|13332.2|13348.3|13336.3|13348.3|13336.3|13344.2|13332.2|2
1637079070000|2021-11-16 16:11:10|13349.6|13337.6|13350.8|13338.8|13350.8|13338.8|13349.6|13337.6|0
1637079080000|2021-11-16 16:11:20|13349.9|13337.9|13352.4|13340.4|13352.8|13340.8|13349.9|13337.9|1
1637079090000|2021-11-16 16:11:30|13352.8|13340.8|13354.9|13342.9|13354.9|13342.9|13352.8|13340.8|0
1637079100000|2021-11-16 16:11:40|13354.1|13342.1|13350.8|13338.8|13354.9|13342.9|13349.9|13337.9|5
1637079120000|2021-11-16 16:12:00|||||||||1
1637079130000|2021-11-16 16:12:10|13349.9|13337.9|13352.1|13340.1|13352.1|13340.1|13349.9|13337.9|16
1637079140000|2021-11-16 16:12:20|||||||||1
1637079160000|2021-11-16 16:12:40|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|5
1637079170000|2021-11-16 16:12:50|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|0
1637079180000|2021-11-16 16:13:00|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|10
1637079190000|2021-11-16 16:13:10|13353.3|13341.3|13352.1|13340.1|13353.3|13341.3|13351.2|13339.2|12
1637079210000|2021-11-16 16:13:30|||||||||5
1637079220000|2021-11-16 16:13:40|13353.3|13341.3|13352.1|13340.1|13353.3|13341.3|13352.1|13340.1|3
1637079230000|2021-11-16 16:13:50|13352.5|13340.5|13351.2|13339.2|13352.5|13340.5|13351.2|13339.2|4
1637079240000|2021-11-16 16:14:00|||||||||1
1637079260000|2021-11-16 16:14:20|13352.5|13340.5|13352.5|13340.5|13353.3|13341.3|13352.5|13340.5|3
1637079290000|2021-11-16 16:14:50|||||||||1
1637079300000|2021-11-16 16:15:00|13351.2|13339.2|13352.1|13340.1|13352.1|13340.1|13351.2|13339.2|1
1637079310000|2021-11-16 16:15:10|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|0
1637079320000|2021-11-16 16:15:20|13352.1|13340.1|13352.5|13340.5|13353.3|13341.3|13352.1|13340.1|1
1637079330000|2021-11-16 16:15:30|13353.3|13341.3|13352.5|13340.5|13353.3|13341.3|13352.5|13340.5|11
1637079340000|2021-11-16 16:15:40|13351.6|13339.6|13352.5|13340.5|13352.5|13340.5|13351.6|13339.6|0
1637079350000|2021-11-16 16:15:50|13351.6|13339.6|13353.7|13341.7|13354.1|13342.1|13351.6|13339.6|14
1637079370000|2021-11-16 16:16:10|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|3
1637079380000|2021-11-16 16:16:20|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|1
1637079400000|2021-11-16 16:16:40|||||||||10
1637079410000|2021-11-16 16:16:50|13353.3|13341.3|13353.3|13341.3|13353.3|13341.3|13353.3|13341.3|3
1637079450000|2021-11-16 16:17:30|13347.9|13335.9|13345|13333|13347.9|13335.9|13342.5|13330.5|33
1637079460000|2021-11-16 16:17:40|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|0
1637079480000|2021-11-16 16:18:00|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|2
1637079490000|2021-11-16 16:18:10|||||||||1
1637079510000|2021-11-16 16:18:30|13347.5|13335.5|13347.5|13335.5|13349.1|13337.1|13346.6|13334.6|6
1637079520000|2021-11-16 16:18:40|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|4
1637079530000|2021-11-16 16:18:50|||||||||1
1637079550000|2021-11-16 16:19:10|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|0
1637079560000|2021-11-16 16:19:20|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|0
1637079570000|2021-11-16 16:19:30|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|1
1637079580000|2021-11-16 16:19:40|||||||||1
1637079600000|2021-11-16 16:20:00|13350|13338|13350|13338|13350|13338|13350|13338|1
1637079610000|2021-11-16 16:20:10|||||||||1
1637079620000|2021-11-16 16:20:20|13349.1|13337.1|13347.9|13335.9|13349.1|13337.1|13347.9|13335.9|0
1637079630000|2021-11-16 16:20:30|13349.1|13337.1|13349.1|13337.1|13350|13338|13349.1|13337.1|0
1637079640000|2021-11-16 16:20:40|13350.4|13338.4|13350.4|13338.4|13350.4|13338.4|13350.4|13338.4|0
1637079660000|2021-11-16 16:21:00|||||||||3
1637079670000|2021-11-16 16:21:10|||||||||1
1637079680000|2021-11-16 16:21:20|13351.6|13339.6|13350.4|13338.4|13351.6|13339.6|13350.4|13338.4|6
1637079690000|2021-11-16 16:21:30|13351.2|13339.2|13349.5|13337.5|13351.2|13339.2|13349.5|13337.5|4
1637079700000|2021-11-16 16:21:40|13350.4|13338.4|13349.5|13337.5|13350.4|13338.4|13349.5|13337.5|0
1637079710000|2021-11-16 16:21:50|13350.4|13338.4|13352.9|13340.9|13352.9|13340.9|13350.4|13338.4|31
1637079720000|2021-11-16 16:22:00|13352.5|13340.5|13352.9|13340.9|13352.9|13340.9|13352.5|13340.5|0
1637079730000|2021-11-16 16:22:10|||||||||1
1637079740000|2021-11-16 16:22:20|13351.6|13339.6|13352.5|13340.5|13352.5|13340.5|13351.6|13339.6|1
1637079750000|2021-11-16 16:22:30|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|1
1637079760000|2021-11-16 16:22:40|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|0
1637079770000|2021-11-16 16:22:50|13351.6|13339.6|13351.6|13339.6|13352.5|13340.5|13351.6|13339.6|8
1637079800000|2021-11-16 16:23:20|13352.5|13340.5|13351.6|13339.6|13352.5|13340.5|13351.6|13339.6|0
1637079810000|2021-11-16 16:23:30|13352.5|13340.5|13351.6|13339.6|13352.5|13340.5|13351.6|13339.6|0
1637079820000|2021-11-16 16:23:40|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|10
1637079840000|2021-11-16 16:24:00|||||||||2
1637079850000|2021-11-16 16:24:10|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|1
1637079860000|2021-11-16 16:24:20|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|0
1637079880000|2021-11-16 16:24:40|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|0
1637079900000|2021-11-16 16:25:00|13352.9|13340.9|13354.9|13342.9|13354.9|13342.9|13352|13340|7
1637079910000|2021-11-16 16:25:10|13355.8|13343.8|13346.6|13334.6|13355.8|13343.8|13346.6|13334.6|10
1637079920000|2021-11-16 16:25:20|13346.7|13334.7|13344.2|13332.2|13346.7|13334.7|13344.2|13332.2|6
1637079930000|2021-11-16 16:25:30|13345|13333|13341.7|13329.7|13345|13333|13341.7|13329.7|13
1637079940000|2021-11-16 16:25:40|13341.3|13329.3|13341.7|13329.7|13341.7|13329.7|13341.3|13329.3|0
1637079950000|2021-11-16 16:25:50|13340.9|13328.9|13340.4|13328.4|13341.7|13329.7|13340|13328|2
1637079960000|2021-11-16 16:26:00|13341.3|13329.3|13341.7|13329.7|13341.7|13329.7|13340.4|13328.4|1
1637079970000|2021-11-16 16:26:10|||||||||5
1637079990000|2021-11-16 16:26:30|13342.9|13330.9|13341.7|13329.7|13342.9|13330.9|13341.7|13329.7|1
1637080000000|2021-11-16 16:26:40|13340|13328|13337.5|13325.5|13340|13328|13337.5|13325.5|6
1637080010000|2021-11-16 16:26:50|13337.9|13325.9|13337.9|13325.9|13337.9|13325.9|13337.9|13325.9|2
1637080020000|2021-11-16 16:27:00|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|13338.4|13326.4|2
1637080030000|2021-11-16 16:27:10|13339.2|13327.2|13340|13328|13340|13328|13338.8|13326.8|1
1637080070000|2021-11-16 16:27:50|||||||||8
1637080080000|2021-11-16 16:28:00|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|1
1637080090000|2021-11-16 16:28:10|||||||||1
1637080100000|2021-11-16 16:28:20|||||||||1
1637080110000|2021-11-16 16:28:30|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|3
1637080120000|2021-11-16 16:28:40|||||||||1
1637080130000|2021-11-16 16:28:50|13339.2|13327.2|13338.4|13326.4|13339.2|13327.2|13338.4|13326.4|1
1637080140000|2021-11-16 16:29:00|13335|13323|13335|13323|13335|13323|13335|13323|11
1637080150000|2021-11-16 16:29:10|13335.9|13323.9|13335|13323|13335.9|13323.9|13335|13323|1
1637080160000|2021-11-16 16:29:20|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|1
1637080170000|2021-11-16 16:29:30|13336.7|13324.7|13337.1|13325.1|13337.9|13325.9|13335.8|13323.8|2
1637080180000|2021-11-16 16:29:40|13337.9|13325.9|13340|13328|13340|13328|13337.9|13325.9|12
1637080190000|2021-11-16 16:29:50|13338.8|13326.8|13338.4|13326.4|13338.8|13326.8|13338.4|13326.4|1
1637080200000|2021-11-16 16:30:00|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|1
1637080210000|2021-11-16 16:30:10|13335.9|13323.9|13337.5|13325.5|13337.5|13325.5|13335.9|13323.9|0
1637080230000|2021-11-16 16:30:30|||||||||4
1637080280000|2021-11-16 16:31:20|||||||||1
1637080290000|2021-11-16 16:31:30|13336.7|13324.7|13338.4|13326.4|13338.4|13326.4|13336.3|13324.3|6
1637080310000|2021-11-16 16:31:50|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|0
1637080330000|2021-11-16 16:32:10|13339.2|13327.2|13338.8|13326.8|13339.2|13327.2|13338.8|13326.8|1
1637080340000|2021-11-16 16:32:20|13339.7|13327.7|13340|13328|13340|13328|13339.7|13327.7|1
1637080350000|2021-11-16 16:32:30|13338.4|13326.4|13338.4|13326.4|13339.7|13327.7|13338.4|13326.4|4
1637080360000|2021-11-16 16:32:40|13340|13328|13340|13328|13340|13328|13340|13328|4
1637080370000|2021-11-16 16:32:50|13339.2|13327.2|13340|13328|13340.4|13328.4|13339.2|13327.2|11
1637080380000|2021-11-16 16:33:00|13339.2|13327.2|13338.4|13326.4|13339.2|13327.2|13338.4|13326.4|0
1637080390000|2021-11-16 16:33:10|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|1
1637080410000|2021-11-16 16:33:30|||||||||1
1637080430000|2021-11-16 16:33:50|13339.2|13327.2|13338.4|13326.4|13339.2|13327.2|13338.4|13326.4|6
1637080440000|2021-11-16 16:34:00|||||||||2
1637080450000|2021-11-16 16:34:10|13337.6|13325.6|13337.6|13325.6|13337.6|13325.6|13337.6|13325.6|2
1637080500000|2021-11-16 16:35:00|13336.7|13324.7|13337.6|13325.6|13337.6|13325.6|13336.7|13324.7|1
1637080520000|2021-11-16 16:35:20|13336.7|13324.7|13335.1|13323.1|13336.7|13324.7|13335.1|13323.1|4
1637080530000|2021-11-16 16:35:30|13335.4|13323.4|13336.3|13324.3|13336.3|13324.3|13335.1|13323.1|1
1637080540000|2021-11-16 16:35:40|13336.7|13324.7|13337.6|13325.6|13337.6|13325.6|13336.7|13324.7|1
1637080550000|2021-11-16 16:35:50|||||||||3
1637080560000|2021-11-16 16:36:00|||||||||1
1637080570000|2021-11-16 16:36:10|||||||||1
1637080580000|2021-11-16 16:36:20|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|13334.2|13322.2|8
1637080590000|2021-11-16 16:36:30|13334.2|13322.2|13335.1|13323.1|13335.1|13323.1|13334.2|13322.2|6
1637080600000|2021-11-16 16:36:40|||||||||6
1637080610000|2021-11-16 16:36:50|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|0
1637080620000|2021-11-16 16:37:00|13334.7|13322.7|13333.8|13321.8|13334.7|13322.7|13333.8|13321.8|0
1637080630000|2021-11-16 16:37:10|||||||||1
1637080640000|2021-11-16 16:37:20|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|5
1637080650000|2021-11-16 16:37:30|13331.3|13319.3|13332.2|13320.2|13332.2|13320.2|13331.3|13319.3|7
1637080660000|2021-11-16 16:37:40|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|7
1637080670000|2021-11-16 16:37:50|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|0
1637080680000|2021-11-16 16:38:00|13331.7|13319.7|13330.9|13318.9|13331.7|13319.7|13330.9|13318.9|5
1637080710000|2021-11-16 16:38:30|||||||||1
1637080720000|2021-11-16 16:38:40|13331.8|13319.8|13330.9|13318.9|13333|13321|13330.9|13318.9|33
1637080730000|2021-11-16 16:38:50|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|0
1637080770000|2021-11-16 16:39:30|13332.2|13320.2|13333.4|13321.4|13333.4|13321.4|13332.2|13320.2|0
1637080780000|2021-11-16 16:39:40|13335.9|13323.9|13338|13326|13338.9|13326.9|13335.5|13323.5|79
1637080790000|2021-11-16 16:39:50|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|0
1637080800000|2021-11-16 16:40:00|13339.3|13327.3|13338.9|13326.9|13339.3|13327.3|13338|13326|1
1637080810000|2021-11-16 16:40:10|||||||||3
1637080820000|2021-11-16 16:40:20|13340.2|13328.2|13339.3|13327.3|13340.2|13328.2|13338.4|13326.4|2
1637080840000|2021-11-16 16:40:40|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|7
1637080850000|2021-11-16 16:40:50|13336.3|13324.3|13335.9|13323.9|13336.3|13324.3|13335.9|13323.9|3
1637080860000|2021-11-16 16:41:00|13336.3|13324.3|13335.9|13323.9|13336.3|13324.3|13335.9|13323.9|1
1637080880000|2021-11-16 16:41:20|13334.7|13322.7|13333.1|13321.1|13334.7|13322.7|13333.1|13321.1|13
1637080890000|2021-11-16 16:41:30|13332.7|13320.7|13332.7|13320.7|13332.7|13320.7|13332.7|13320.7|0
1637080900000|2021-11-16 16:41:40|||||||||2
1637080910000|2021-11-16 16:41:50|||||||||1
1637080920000|2021-11-16 16:42:00|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13333.9|13321.9|0
1637080930000|2021-11-16 16:42:10|13335.2|13323.2|13334.3|13322.3|13335.2|13323.2|13334.3|13322.3|1
1637080950000|2021-11-16 16:42:30|||||||||1
1637080960000|2021-11-16 16:42:40|13336|13324|13336|13324|13336|13324|13334.3|13322.3|0
1637080970000|2021-11-16 16:42:50|||||||||2
1637080980000|2021-11-16 16:43:00|13335.2|13323.2|13335.2|13323.2|13335.2|13323.2|13335.2|13323.2|17
1637080990000|2021-11-16 16:43:10|13336.4|13324.4|13338.1|13326.1|13338.1|13326.1|13336.4|13324.4|0
1637081000000|2021-11-16 16:43:20|13337.7|13325.7|13338.1|13326.1|13338.1|13326.1|13337.7|13325.7|3
1637081020000|2021-11-16 16:43:40|||||||||8
1637081030000|2021-11-16 16:43:50|13338.5|13326.5|13338.1|13326.1|13338.5|13326.5|13338.1|13326.1|1
1637081050000|2021-11-16 16:44:10|13337.7|13325.7|13338.5|13326.5|13338.5|13326.5|13337.7|13325.7|2
1637081060000|2021-11-16 16:44:20|||||||||2
1637081070000|2021-11-16 16:44:30|||||||||1
1637081080000|2021-11-16 16:44:40|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|0
1637081090000|2021-11-16 16:44:50|||||||||1
1637081100000|2021-11-16 16:45:00|13338.1|13326.1|13338.9|13326.9|13338.9|13326.9|13338.1|13326.1|1
1637081110000|2021-11-16 16:45:10|13338.1|13326.1|13338.1|13326.1|13338.1|13326.1|13338.1|13326.1|0
1637081130000|2021-11-16 16:45:30|13337.7|13325.7|13334.8|13322.8|13337.7|13325.7|13334.8|13322.8|11
1637081150000|2021-11-16 16:45:50|13334.4|13322.4|13334.4|13322.4|13334.4|13322.4|13334.4|13322.4|1
1637081180000|2021-11-16 16:46:20|13333.2|13321.2|13332.8|13320.8|13333.2|13321.2|13332.3|13320.3|3
1637081190000|2021-11-16 16:46:30|13331.9|13319.9|13332.8|13320.8|13332.8|13320.8|13331.9|13319.9|0
1637081200000|2021-11-16 16:46:40|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|0
1637081220000|2021-11-16 16:47:00|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|2
1637081230000|2021-11-16 16:47:10|||||||||2
1637081240000|2021-11-16 16:47:20|13329.8|13317.8|13330.7|13318.7|13330.7|13318.7|13329.8|13317.8|1
1637081250000|2021-11-16 16:47:30|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|0
1637081270000|2021-11-16 16:47:50|13330.3|13318.3|13327.7|13315.7|13330.3|13318.3|13327.7|13315.7|8
1637081280000|2021-11-16 16:48:00|||||||||2
1637081290000|2021-11-16 16:48:10|13328.6|13316.6|13329.4|13317.4|13329.4|13317.4|13328.6|13316.6|2
1637081300000|2021-11-16 16:48:20|||||||||1
1637081320000|2021-11-16 16:48:40|13327.3|13315.3|13326.9|13314.9|13328.2|13316.2|13326.9|13314.9|3
1637081330000|2021-11-16 16:48:50|||||||||1
1637081340000|2021-11-16 16:49:00|13325.3|13313.3|13325.7|13313.7|13326.5|13314.5|13325.3|13313.3|19
1637081350000|2021-11-16 16:49:10|13325.3|13313.3|13324.4|13312.4|13325.3|13313.3|13324.4|13312.4|1
1637081370000|2021-11-16 16:49:30|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13324.4|13312.4|5
1637081380000|2021-11-16 16:49:40|||||||||1
1637081390000|2021-11-16 16:49:50|13324.4|13312.4|13326.1|13314.1|13326.1|13314.1|13323.6|13311.6|6
1637081400000|2021-11-16 16:50:00|13325.3|13313.3|13324|13312|13326.1|13314.1|13324|13312|5
1637081410000|2021-11-16 16:50:10|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|10
1637081420000|2021-11-16 16:50:20|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|6
1637081430000|2021-11-16 16:50:30|||||||||1
1637081440000|2021-11-16 16:50:40|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|10
1637081450000|2021-11-16 16:50:50|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|10
1637081460000|2021-11-16 16:51:00|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|13321.9|13309.9|12
1637081470000|2021-11-16 16:51:10|13324|13312|13321.9|13309.9|13324.4|13312.4|13321.9|13309.9|0
1637081480000|2021-11-16 16:51:20|13322.8|13310.8|13321.9|13309.9|13322.8|13310.8|13321.9|13309.9|0
1637081490000|2021-11-16 16:51:30|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|13321.9|13309.9|2
1637081500000|2021-11-16 16:51:40|13321.9|13309.9|13321.9|13309.9|13322.8|13310.8|13321.9|13309.9|2
1637081510000|2021-11-16 16:51:50|13322.8|13310.8|13321.9|13309.9|13322.8|13310.8|13321.9|13309.9|0
1637081520000|2021-11-16 16:52:00|||||||||1
1637081540000|2021-11-16 16:52:20|||||||||1
1637081580000|2021-11-16 16:53:00|||||||||1
1637081590000|2021-11-16 16:53:10|||||||||1
1637081600000|2021-11-16 16:53:20|||||||||6
1637081630000|2021-11-16 16:53:50|13322.8|13310.8|13324.4|13312.4|13324.4|13312.4|13322.8|13310.8|8
1637081640000|2021-11-16 16:54:00|||||||||1
1637081660000|2021-11-16 16:54:20|||||||||5
1637081670000|2021-11-16 16:54:30|||||||||6
1637081700000|2021-11-16 16:55:00|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|11
1637081710000|2021-11-16 16:55:10|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|10
1637081740000|2021-11-16 16:55:40|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|0
1637081750000|2021-11-16 16:55:50|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|8
1637081760000|2021-11-16 16:56:00|||||||||2
1637081770000|2021-11-16 16:56:10|13326.2|13314.2|13327.8|13315.8|13327.8|13315.8|13326.2|13314.2|20
1637081780000|2021-11-16 16:56:20|||||||||2
1637081790000|2021-11-16 16:56:30|13331.2|13319.2|13334.5|13322.5|13334.5|13322.5|13331.2|13319.2|40
1637081800000|2021-11-16 16:56:40|13334.1|13322.1|13334.5|13322.5|13334.5|13322.5|13333.7|13321.7|5
1637081810000|2021-11-16 16:56:50|13334.1|13322.1|13332.9|13320.9|13334.1|13322.1|13332.9|13320.9|5
1637081820000|2021-11-16 16:57:00|13334.5|13322.5|13332|13320|13334.5|13322.5|13332|13320|2
1637081830000|2021-11-16 16:57:10|13330.4|13318.4|13333.7|13321.7|13333.7|13321.7|13330.4|13318.4|1
1637081840000|2021-11-16 16:57:20|13333.3|13321.3|13333.7|13321.7|13333.7|13321.7|13333.3|13321.3|13
1637081850000|2021-11-16 16:57:30|||||||||4
1637081860000|2021-11-16 16:57:40|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|0
1637081880000|2021-11-16 16:58:00|13332|13320|13332|13320|13332|13320|13332|13320|6
1637081900000|2021-11-16 16:58:20|13330.7|13318.7|13332|13320|13332|13320|13330.7|13318.7|2
1637081910000|2021-11-16 16:58:30|13332.8|13320.8|13332.4|13320.4|13332.8|13320.8|13332.4|13320.4|0
1637081920000|2021-11-16 16:58:40|13333.3|13321.3|13336.6|13324.6|13337|13325|13333.2|13321.2|1
1637081930000|2021-11-16 16:58:50|13335.7|13323.7|13334.5|13322.5|13336.2|13324.2|13334.5|13322.5|1
1637081940000|2021-11-16 16:59:00|13335.3|13323.3|13334.5|13322.5|13335.7|13323.7|13334.5|13322.5|6
1637081950000|2021-11-16 16:59:10|||||||||2
1637081960000|2021-11-16 16:59:20|13332|13320|13329.9|13317.9|13332|13320|13329.9|13317.9|17
1637081970000|2021-11-16 16:59:30|13327.7|13315.7|13332|13320|13332|13320|13327.7|13315.7|5
1637081980000|2021-11-16 16:59:40|13333.6|13321.6|13333.2|13321.2|13333.6|13321.6|13333.2|13321.2|6
1637081990000|2021-11-16 16:59:50|13332.4|13320.4|13333.2|13321.2|13333.2|13321.2|13332.4|13320.4|0
1637082000000|2021-11-16 17:00:00|13332.8|13320.8|13330.7|13318.7|13332.8|13320.8|13330.7|13318.7|2
1637082010000|2021-11-16 17:00:10|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|13330.7|13318.7|0
1637082020000|2021-11-16 17:00:20|13332.4|13320.4|13332|13320|13333.6|13321.6|13331.5|13319.5|2
1637082040000|2021-11-16 17:00:40|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|0
1637082070000|2021-11-16 17:01:10|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|1
1637082080000|2021-11-16 17:01:20|13328.6|13316.6|13327|13315|13328.6|13316.6|13327|13315|1
1637082090000|2021-11-16 17:01:30|13326.1|13314.1|13328.6|13316.6|13328.6|13316.6|13326.1|13314.1|7
1637082100000|2021-11-16 17:01:40|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|1
1637082110000|2021-11-16 17:01:50|||||||||2
1637082120000|2021-11-16 17:02:00|||||||||4
1637082150000|2021-11-16 17:02:30|||||||||1
1637082160000|2021-11-16 17:02:40|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|5
1637082180000|2021-11-16 17:03:00|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|0
1637082190000|2021-11-16 17:03:10|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|1
1637082200000|2021-11-16 17:03:20|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|5
1637082210000|2021-11-16 17:03:30|13330.7|13318.7|13328.7|13316.7|13331.1|13319.1|13328.7|13316.7|2
1637082220000|2021-11-16 17:03:40|13329.1|13317.1|13330.3|13318.3|13330.3|13318.3|13328.2|13316.2|2
1637082230000|2021-11-16 17:03:50|13332|13320|13332|13320|13332|13320|13330.7|13318.7|2
1637082240000|2021-11-16 17:04:00|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|0
1637082250000|2021-11-16 17:04:10|13329.9|13317.9|13328.6|13316.6|13329.9|13317.9|13328.6|13316.6|1
1637082260000|2021-11-16 17:04:20|13329.5|13317.5|13330.3|13318.3|13330.3|13318.3|13329.5|13317.5|1
1637082270000|2021-11-16 17:04:30|13329.9|13317.9|13329|13317|13329.9|13317.9|13329|13317|0
1637082280000|2021-11-16 17:04:40|13329.9|13317.9|13331.1|13319.1|13331.1|13319.1|13329.9|13317.9|2
1637082290000|2021-11-16 17:04:50|13330.3|13318.3|13329.9|13317.9|13330.3|13318.3|13329.9|13317.9|1
1637082300000|2021-11-16 17:05:00|13329.5|13317.5|13331.1|13319.1|13332|13320|13329.5|13317.5|3
1637082310000|2021-11-16 17:05:10|13330.4|13318.4|13329.5|13317.5|13330.4|13318.4|13329.5|13317.5|0
1637082320000|2021-11-16 17:05:20|||||||||1
1637082340000|2021-11-16 17:05:40|||||||||1
1637082350000|2021-11-16 17:05:50|13329.9|13317.9|13330.7|13318.7|13332|13320|13329.9|13317.9|8
1637082360000|2021-11-16 17:06:00|13332|13320|13331.6|13319.6|13332|13320|13331.6|13319.6|1
1637082370000|2021-11-16 17:06:10|13332|13320|13329.9|13317.9|13332|13320|13329.9|13317.9|1
1637082380000|2021-11-16 17:06:20|13330.7|13318.7|13332.9|13320.9|13333.7|13321.7|13330.4|13318.4|8
1637082390000|2021-11-16 17:06:30|13333.7|13321.7|13332.9|13320.9|13333.7|13321.7|13332.9|13320.9|3
1637082410000|2021-11-16 17:06:50|13332|13320|13332.9|13320.9|13332.9|13320.9|13332|13320|0
1637082420000|2021-11-16 17:07:00|13332|13320|13332|13320|13332.9|13320.9|13332|13320|2
1637082430000|2021-11-16 17:07:10|13332.9|13320.9|13332.9|13320.9|13333.7|13321.7|13332.9|13320.9|2
1637082440000|2021-11-16 17:07:20|13333.7|13321.7|13332.9|13320.9|13333.7|13321.7|13332.9|13320.9|4
1637082460000|2021-11-16 17:07:40|||||||||1
1637082470000|2021-11-16 17:07:50|||||||||1
1637082480000|2021-11-16 17:08:00|13332|13320|13332|13320|13332|13320|13332|13320|0
1637082490000|2021-11-16 17:08:10|13331.2|13319.2|13328.7|13316.7|13331.2|13319.2|13328.7|13316.7|2
1637082500000|2021-11-16 17:08:20|13330|13318|13328.7|13316.7|13330|13318|13328.3|13316.3|22
1637082510000|2021-11-16 17:08:30|13330.4|13318.4|13328.7|13316.7|13330.4|13318.4|13328.7|13316.7|0
1637082520000|2021-11-16 17:08:40|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|13330|13318|0
1637082530000|2021-11-16 17:08:50|13331.2|13319.2|13330.4|13318.4|13331.2|13319.2|13330.4|13318.4|1
1637082540000|2021-11-16 17:09:00|13329.5|13317.5|13327.9|13315.9|13329.5|13317.5|13327.9|13315.9|1
1637082550000|2021-11-16 17:09:10|13328.7|13316.7|13328.7|13316.7|13328.7|13316.7|13328.7|13316.7|2
1637082580000|2021-11-16 17:09:40|||||||||3
1637082600000|2021-11-16 17:10:00|13327.9|13315.9|13327|13315|13327.9|13315.9|13327|13315|5
1637082610000|2021-11-16 17:10:10|13326.6|13314.6|13326.6|13314.6|13327.5|13315.5|13326.6|13314.6|0
1637082620000|2021-11-16 17:10:20|13327.5|13315.5|13327.5|13315.5|13327.9|13315.9|13327.5|13315.5|0
1637082630000|2021-11-16 17:10:30|13327.9|13315.9|13330.4|13318.4|13330.4|13318.4|13327.9|13315.9|2
1637082640000|2021-11-16 17:10:40|||||||||3
1637082650000|2021-11-16 17:10:50|13331.2|13319.2|13327.9|13315.9|13331.2|13319.2|13327.9|13315.9|3
1637082670000|2021-11-16 17:11:10|13326.2|13314.2|13326.2|13314.2|13326.2|13314.2|13326.2|13314.2|0
1637082700000|2021-11-16 17:11:40|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|2
1637082710000|2021-11-16 17:11:50|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|25
1637082720000|2021-11-16 17:12:00|13323|13311|13321.2|13309.2|13323|13311|13321.2|13309.2|4
1637082740000|2021-11-16 17:12:20|||||||||2
1637082760000|2021-11-16 17:12:40|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|3
1637082770000|2021-11-16 17:12:50|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|2
1637082790000|2021-11-16 17:13:10|13320.5|13308.5|13319.6|13307.6|13320.5|13308.5|13319.6|13307.6|13
1637082800000|2021-11-16 17:13:20|13320.5|13308.5|13322.1|13310.1|13322.1|13310.1|13320.5|13308.5|0
1637082810000|2021-11-16 17:13:30|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|3
1637082820000|2021-11-16 17:13:40|13320|13308|13320|13308|13320|13308|13320|13308|8
1637082830000|2021-11-16 17:13:50|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|0
1637082840000|2021-11-16 17:14:00|13321.3|13309.3|13321.3|13309.3|13321.3|13309.3|13321.3|13309.3|5
1637082850000|2021-11-16 17:14:10|13322.5|13310.5|13321.3|13309.3|13322.9|13310.9|13321.3|13309.3|3
1637082860000|2021-11-16 17:14:20|||||||||1
1637082870000|2021-11-16 17:14:30|13322.5|13310.5|13322.5|13310.5|13322.5|13310.5|13322.5|13310.5|0
1637082880000|2021-11-16 17:14:40|13318.8|13306.8|13318.4|13306.4|13319.2|13307.2|13318|13306|12
1637082890000|2021-11-16 17:14:50|||||||||5
1637082900000|2021-11-16 17:15:00|||||||||2
1637082910000|2021-11-16 17:15:10|13318|13306|13315.5|13303.5|13318|13306|13313.8|13301.8|8
1637082950000|2021-11-16 17:15:50|||||||||2
1637082960000|2021-11-16 17:16:00|||||||||1
1637082970000|2021-11-16 17:16:10|||||||||2
1637082980000|2021-11-16 17:16:20|||||||||2
1637082990000|2021-11-16 17:16:30|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|4
1637083000000|2021-11-16 17:16:40|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|6
1637083010000|2021-11-16 17:16:50|||||||||11
1637083020000|2021-11-16 17:17:00|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|11
1637083030000|2021-11-16 17:17:10|13313.4|13301.4|13313.4|13301.4|13313.4|13301.4|13313.4|13301.4|2
1637083040000|2021-11-16 17:17:20|13314.6|13302.6|13313.8|13301.8|13315.5|13303.5|13313.8|13301.8|3
1637083060000|2021-11-16 17:17:40|13315.5|13303.5|13315.1|13303.1|13315.5|13303.5|13313.4|13301.4|0
1637083070000|2021-11-16 17:17:50|13313.8|13301.8|13315.9|13303.9|13315.9|13303.9|13313.8|13301.8|14
1637083080000|2021-11-16 17:18:00|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|0
1637083090000|2021-11-16 17:18:10|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|1
1637083100000|2021-11-16 17:18:20|13315.5|13303.5|13313.4|13301.4|13315.5|13303.5|13313.4|13301.4|3
1637083110000|2021-11-16 17:18:30|13314.2|13302.2|13314.2|13302.2|13314.2|13302.2|13313.8|13301.8|1
1637083120000|2021-11-16 17:18:40|13314.6|13302.6|13314.6|13302.6|13314.6|13302.6|13314.6|13302.6|2
1637083130000|2021-11-16 17:18:50|13316.3|13304.3|13315.9|13303.9|13316.3|13304.3|13315.9|13303.9|3
1637083140000|2021-11-16 17:19:00|13315.5|13303.5|13315.5|13303.5|13315.5|13303.5|13313|13301|27
1637083150000|2021-11-16 17:19:10|||||||||1
1637083160000|2021-11-16 17:19:20|13314.6|13302.6|13313.4|13301.4|13316.3|13304.3|13313.4|13301.4|22
1637083170000|2021-11-16 17:19:30|13313.8|13301.8|13314.2|13302.2|13314.2|13302.2|13313.4|13301.4|12
1637083180000|2021-11-16 17:19:40|13313.8|13301.8|13313.8|13301.8|13314.2|13302.2|13311.3|13299.3|5
1637083200000|2021-11-16 17:20:00|13314.6|13302.6|13314.6|13302.6|13315.5|13303.5|13314.6|13302.6|10
1637083210000|2021-11-16 17:20:10|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|0
1637083230000|2021-11-16 17:20:30|||||||||7
1637083250000|2021-11-16 17:20:50|||||||||1
1637083260000|2021-11-16 17:21:00|13315.5|13303.5|13318.9|13306.9|13319.7|13307.7|13315.5|13303.5|39
1637083270000|2021-11-16 17:21:10|13319.7|13307.7|13318.9|13306.9|13319.7|13307.7|13318|13306|3
1637083290000|2021-11-16 17:21:30|13318.1|13306.1|13317.2|13305.2|13318.1|13306.1|13317.2|13305.2|2
1637083300000|2021-11-16 17:21:40|13318.1|13306.1|13318.9|13306.9|13319.7|13307.7|13318.1|13306.1|4
1637083310000|2021-11-16 17:21:50|13319.7|13307.7|13317.2|13305.2|13319.7|13307.7|13317.2|13305.2|0
1637083320000|2021-11-16 17:22:00|13318.9|13306.9|13319.7|13307.7|13319.7|13307.7|13317.2|13305.2|0
1637083330000|2021-11-16 17:22:10|13318.9|13306.9|13321.8|13309.8|13321.8|13309.8|13318.9|13306.9|17
1637083340000|2021-11-16 17:22:20|13322.6|13310.6|13324.6|13312.6|13324.6|13312.6|13322.6|13310.6|1
1637083350000|2021-11-16 17:22:30|13325.5|13313.5|13324.6|13312.6|13325.5|13313.5|13324.6|13312.6|3
1637083360000|2021-11-16 17:22:40|13325.5|13313.5|13323|13311|13325.5|13313.5|13323|13311|1
1637083380000|2021-11-16 17:23:00|13320.5|13308.5|13324.3|13312.3|13324.3|13312.3|13320.5|13308.5|9
1637083390000|2021-11-16 17:23:10|13322.6|13310.6|13322.2|13310.2|13323|13311|13321.3|13309.3|2
1637083400000|2021-11-16 17:23:20|13324.3|13312.3|13323|13311|13324.3|13312.3|13323|13311|0
1637083410000|2021-11-16 17:23:30|13323.4|13311.4|13324.7|13312.7|13324.7|13312.7|13323.4|13311.4|0
1637083420000|2021-11-16 17:23:40|13325.5|13313.5|13324.7|13312.7|13325.5|13313.5|13324.7|13312.7|1
1637083430000|2021-11-16 17:23:50|13324.3|13312.3|13323|13311|13324.3|13312.3|13323|13311|0
1637083440000|2021-11-16 17:24:00|13323.9|13311.9|13324.3|13312.3|13325.1|13313.1|13323.9|13311.9|1
1637083450000|2021-11-16 17:24:10|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|3
1637083470000|2021-11-16 17:24:30|||||||||8
1637083480000|2021-11-16 17:24:40|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|2
1637083500000|2021-11-16 17:25:00|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13326.8|13314.8|1
1637083510000|2021-11-16 17:25:10|13326.8|13314.8|13328.4|13316.4|13328.4|13316.4|13326.8|13314.8|1
1637083520000|2021-11-16 17:25:20|13328|13316|13328|13316|13328|13316|13328|13316|0
1637083540000|2021-11-16 17:25:40|||||||||7
1637083550000|2021-11-16 17:25:50|13328.9|13316.9|13329.7|13317.7|13329.7|13317.7|13328.9|13316.9|5
1637083560000|2021-11-16 17:26:00|13328.9|13316.9|13328.9|13316.9|13328.9|13316.9|13328.9|13316.9|5
1637083570000|2021-11-16 17:26:10|13328|13316|13328|13316|13328|13316|13328|13316|11
1637083580000|2021-11-16 17:26:20|13326.8|13314.8|13326.4|13314.4|13326.8|13314.8|13325.9|13313.9|8
1637083590000|2021-11-16 17:26:30|13326.8|13314.8|13328|13316|13328|13316|13326.8|13314.8|18
1637083610000|2021-11-16 17:26:50|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|0
1637083620000|2021-11-16 17:27:00|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|0
1637083630000|2021-11-16 17:27:10|13331.3|13319.3|13330.5|13318.5|13331.3|13319.3|13330.5|13318.5|1
1637083650000|2021-11-16 17:27:30|13332.2|13320.2|13331.8|13319.8|13332.2|13320.2|13331.8|13319.8|2
1637083660000|2021-11-16 17:27:40|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13331.3|13319.3|0
1637083670000|2021-11-16 17:27:50|13331.3|13319.3|13330.9|13318.9|13331.8|13319.8|13330.5|13318.5|0
1637083680000|2021-11-16 17:28:00|13330.5|13318.5|13330.9|13318.9|13330.9|13318.9|13330.5|13318.5|1
1637083690000|2021-11-16 17:28:10|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|0
1637083700000|2021-11-16 17:28:20|13332.2|13320.2|13332.2|13320.2|13333|13321|13332.2|13320.2|1
1637083710000|2021-11-16 17:28:30|||||||||1
1637083720000|2021-11-16 17:28:40|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|0
1637083730000|2021-11-16 17:28:50|||||||||1
1637083740000|2021-11-16 17:29:00|13333|13321|13331.8|13319.8|13333|13321|13331.8|13319.8|1
1637083750000|2021-11-16 17:29:10|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|3
1637083760000|2021-11-16 17:29:20|||||||||4
1637083770000|2021-11-16 17:29:30|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|6
1637083790000|2021-11-16 17:29:50|||||||||1
1637083800000|2021-11-16 17:30:00|13330.6|13318.6|13330.2|13318.2|13330.6|13318.6|13330.2|13318.2|2
1637083810000|2021-11-16 17:30:10|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|0
1637083820000|2021-11-16 17:30:20|13330.2|13318.2|13330.5|13318.5|13330.5|13318.5|13330.2|13318.2|0
1637083830000|2021-11-16 17:30:30|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|1
1637083840000|2021-11-16 17:30:40|13327.2|13315.2|13327.2|13315.2|13327.2|13315.2|13327.2|13315.2|17
1637083850000|2021-11-16 17:30:50|13328.8|13316.8|13330.5|13318.5|13330.5|13318.5|13328.8|13316.8|2
1637083860000|2021-11-16 17:31:00|13329.7|13317.7|13330.5|13318.5|13330.5|13318.5|13329.7|13317.7|1
1637083870000|2021-11-16 17:31:10|13331.3|13319.3|13330.5|13318.5|13331.3|13319.3|13330.1|13318.1|2
1637083880000|2021-11-16 17:31:20|13329.7|13317.7|13328.8|13316.8|13329.7|13317.7|13328.8|13316.8|0
1637083890000|2021-11-16 17:31:30|13329.7|13317.7|13331.3|13319.3|13331.3|13319.3|13328.8|13316.8|14
1637083910000|2021-11-16 17:31:50|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13332.2|13320.2|7
1637083920000|2021-11-16 17:32:00|13333|13321|13331.3|13319.3|13333|13321|13331.3|13319.3|21
1637083930000|2021-11-16 17:32:10|||||||||2
1637083940000|2021-11-16 17:32:20|||||||||1
1637083990000|2021-11-16 17:33:10|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|13330.6|13318.6|5
1637084000000|2021-11-16 17:33:20|13331.3|13319.3|13330.9|13318.9|13331.3|13319.3|13330.9|13318.9|1
1637084010000|2021-11-16 17:33:30|13331.3|13319.3|13331|13319|13331.3|13319.3|13331|13319|0
1637084020000|2021-11-16 17:33:40|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|13331|13319|0
1637084030000|2021-11-16 17:33:50|13331|13319|13333.1|13321.1|13333.1|13321.1|13331|13319|3
1637084040000|2021-11-16 17:34:00|13331|13319|13331.3|13319.3|13331.3|13319.3|13331|13319|1
1637084060000|2021-11-16 17:34:20|||||||||3
1637084080000|2021-11-16 17:34:40|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|1
1637084090000|2021-11-16 17:34:50|||||||||3
1637084100000|2021-11-16 17:35:00|||||||||1
1637084110000|2021-11-16 17:35:10|||||||||7
1637084120000|2021-11-16 17:35:20|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|11
1637084130000|2021-11-16 17:35:30|13330.2|13318.2|13330.6|13318.6|13331.4|13319.4|13330.2|13318.2|4
1637084140000|2021-11-16 17:35:40|||||||||4
1637084160000|2021-11-16 17:36:00|13330.2|13318.2|13330.2|13318.2|13330.2|13318.2|13330.2|13318.2|0
1637084170000|2021-11-16 17:36:10|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|0
1637084180000|2021-11-16 17:36:20|||||||||1
1637084190000|2021-11-16 17:36:30|||||||||2
1637084210000|2021-11-16 17:36:50|||||||||1
1637084220000|2021-11-16 17:37:00|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|35
1637084230000|2021-11-16 17:37:10|13332.3|13320.3|13334.8|13322.8|13334.8|13322.8|13332.3|13320.3|10
1637084260000|2021-11-16 17:37:40|||||||||1
1637084270000|2021-11-16 17:37:50|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|1
1637084280000|2021-11-16 17:38:00|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|0
1637084290000|2021-11-16 17:38:10|13335.2|13323.2|13334.3|13322.3|13335.2|13323.2|13334.3|13322.3|1
1637084300000|2021-11-16 17:38:20|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|0
1637084310000|2021-11-16 17:38:30|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|0
1637084350000|2021-11-16 17:39:10|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|7
1637084360000|2021-11-16 17:39:20|13334.3|13322.3|13333.9|13321.9|13334.3|13322.3|13333.9|13321.9|0
1637084370000|2021-11-16 17:39:30|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|0
1637084380000|2021-11-16 17:39:40|13333.1|13321.1|13333.1|13321.1|13334.3|13322.3|13333.1|13321.1|1
1637084400000|2021-11-16 17:40:00|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|1
1637084430000|2021-11-16 17:40:30|||||||||1
1637084450000|2021-11-16 17:40:50|13330.6|13318.6|13330.2|13318.2|13331.5|13319.5|13330.2|13318.2|0
1637084460000|2021-11-16 17:41:00|13330.6|13318.6|13330.2|13318.2|13330.6|13318.6|13329.8|13317.8|0
1637084470000|2021-11-16 17:41:10|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|1
1637084480000|2021-11-16 17:41:20|13331|13319|13331.8|13319.8|13331.8|13319.8|13331|13319|1
1637084500000|2021-11-16 17:41:40|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|0
1637084510000|2021-11-16 17:41:50|||||||||1
1637084550000|2021-11-16 17:42:30|||||||||1
1637084580000|2021-11-16 17:43:00|||||||||3
1637084590000|2021-11-16 17:43:10|||||||||1
1637084640000|2021-11-16 17:44:00|||||||||1
1637084650000|2021-11-16 17:44:10|||||||||4
1637084660000|2021-11-16 17:44:20|||||||||1
1637084720000|2021-11-16 17:45:20|||||||||1
1637084730000|2021-11-16 17:45:30|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|3
1637084750000|2021-11-16 17:45:50|||||||||1
1637084760000|2021-11-16 17:46:00|13332.7|13320.7|13331.9|13319.9|13332.7|13320.7|13331.9|13319.9|4
1637084790000|2021-11-16 17:46:30|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|0
1637084810000|2021-11-16 17:46:50|13331.4|13319.4|13331.9|13319.9|13331.9|13319.9|13331.4|13319.4|2
1637084820000|2021-11-16 17:47:00|||||||||1
1637084840000|2021-11-16 17:47:20|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|13331.9|13319.9|0
1637084850000|2021-11-16 17:47:30|13331.9|13319.9|13332.3|13320.3|13332.3|13320.3|13331.9|13319.9|0
1637084880000|2021-11-16 17:48:00|13331.9|13319.9|13333.1|13321.1|13333.1|13321.1|13331.9|13319.9|3
1637084900000|2021-11-16 17:48:20|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|3
1637084910000|2021-11-16 17:48:30|13332.7|13320.7|13331.9|13319.9|13332.7|13320.7|13331.9|13319.9|4
1637084920000|2021-11-16 17:48:40|13332.3|13320.3|13333.1|13321.1|13333.1|13321.1|13332.3|13320.3|0
1637084940000|2021-11-16 17:49:00|||||||||1
1637084960000|2021-11-16 17:49:20|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|2
1637084970000|2021-11-16 17:49:30|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|0
1637084980000|2021-11-16 17:49:40|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|20
1637084990000|2021-11-16 17:49:50|13331.4|13319.4|13330.6|13318.6|13331.4|13319.4|13330.6|13318.6|11
1637085000000|2021-11-16 17:50:00|13331|13319|13331.5|13319.5|13331.5|13319.5|13330.6|13318.6|10
1637085040000|2021-11-16 17:50:40|13330.6|13318.6|13329.9|13317.9|13330.6|13318.6|13329.9|13317.9|1
1637085050000|2021-11-16 17:50:50|||||||||6
1637085060000|2021-11-16 17:51:00|||||||||6
1637085070000|2021-11-16 17:51:10|||||||||1
1637085080000|2021-11-16 17:51:20|||||||||1
1637085110000|2021-11-16 17:51:50|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.3|13318.3|16
1637085120000|2021-11-16 17:52:00|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|5
1637085150000|2021-11-16 17:52:30|13333.5|13321.5|13334.4|13322.4|13334.4|13322.4|13333.1|13321.1|8
1637085160000|2021-11-16 17:52:40|13333.5|13321.5|13333.1|13321.1|13334.8|13322.8|13333.1|13321.1|0
1637085170000|2021-11-16 17:52:50|||||||||1
1637085190000|2021-11-16 17:53:10|13333.2|13321.2|13333.2|13321.2|13333.2|13321.2|13333.2|13321.2|0
1637085230000|2021-11-16 17:53:50|||||||||1
1637085240000|2021-11-16 17:54:00|13333.9|13321.9|13334.8|13322.8|13334.8|13322.8|13333.9|13321.9|3
1637085250000|2021-11-16 17:54:10|13335.7|13323.7|13335.7|13323.7|13335.7|13323.7|13334.8|13322.8|4
1637085270000|2021-11-16 17:54:30|||||||||3
1637085280000|2021-11-16 17:54:40|||||||||10
1637085300000|2021-11-16 17:55:00|13333.2|13321.2|13334.4|13322.4|13334.4|13322.4|13333.2|13321.2|3
1637085310000|2021-11-16 17:55:10|||||||||2
1637085320000|2021-11-16 17:55:20|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|0
1637085330000|2021-11-16 17:55:30|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|0
1637085340000|2021-11-16 17:55:40|13333.6|13321.6|13334.4|13322.4|13334.4|13322.4|13333.6|13321.6|2
1637085350000|2021-11-16 17:55:50|||||||||4
1637085370000|2021-11-16 17:56:10|13334.8|13322.8|13335.7|13323.7|13335.7|13323.7|13334.8|13322.8|2
1637085400000|2021-11-16 17:56:40|||||||||1
1637085410000|2021-11-16 17:56:50|13334.8|13322.8|13335.7|13323.7|13335.7|13323.7|13334.8|13322.8|0
1637085430000|2021-11-16 17:57:10|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|4
1637085460000|2021-11-16 17:57:40|13335.7|13323.7|13334.8|13322.8|13335.7|13323.7|13334.8|13322.8|0
1637085470000|2021-11-16 17:57:50|13335.7|13323.7|13335.7|13323.7|13335.7|13323.7|13335.7|13323.7|0
1637085480000|2021-11-16 17:58:00|13334.8|13322.8|13333.2|13321.2|13335.7|13323.7|13333.2|13321.2|5
1637085490000|2021-11-16 17:58:10|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|5
1637085500000|2021-11-16 17:58:20|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|15
1637085510000|2021-11-16 17:58:30|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|21
1637085530000|2021-11-16 17:58:50|13329|13317|13329|13317|13329|13317|13329|13317|0
1637085560000|2021-11-16 17:59:20|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|1
1637085580000|2021-11-16 17:59:40|||||||||3
1637085590000|2021-11-16 17:59:50|||||||||1
1637085600000|2021-11-16 18:00:00|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|2
1637085610000|2021-11-16 18:00:10|||||||||1
1637085640000|2021-11-16 18:00:40|||||||||1
1637085670000|2021-11-16 18:01:10|13326.5|13314.5|13325.7|13313.7|13326.5|13314.5|13325.7|13313.7|3
1637085680000|2021-11-16 18:01:20|13326.5|13314.5|13325.7|13313.7|13326.5|13314.5|13325.7|13313.7|0
1637085690000|2021-11-16 18:01:30|13324.9|13312.9|13323.2|13311.2|13324.9|13312.9|13323.2|13311.2|3
1637085700000|2021-11-16 18:01:40|13324|13312|13324|13312|13324|13312|13324|13312|3
1637085720000|2021-11-16 18:02:00|||||||||1
1637085730000|2021-11-16 18:02:10|13324.9|13312.9|13323.7|13311.7|13324.9|13312.9|13322.8|13310.8|1
1637085740000|2021-11-16 18:02:20|13322.8|13310.8|13324.1|13312.1|13324.1|13312.1|13322.8|13310.8|1
1637085760000|2021-11-16 18:02:40|13323.2|13311.2|13324.1|13312.1|13324.1|13312.1|13323.2|13311.2|0
1637085770000|2021-11-16 18:02:50|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|4
1637085780000|2021-11-16 18:03:00|||||||||1
1637085800000|2021-11-16 18:03:20|||||||||2
1637085820000|2021-11-16 18:03:40|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|6
1637085830000|2021-11-16 18:03:50|13325.3|13313.3|13323.2|13311.2|13325.3|13313.3|13323.2|13311.2|5
1637085840000|2021-11-16 18:04:00|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|0
1637085860000|2021-11-16 18:04:20|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|0
1637085880000|2021-11-16 18:04:40|||||||||1
1637085910000|2021-11-16 18:05:10|13324.5|13312.5|13325.3|13313.3|13325.3|13313.3|13324.5|13312.5|1
1637085920000|2021-11-16 18:05:20|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|0
1637085940000|2021-11-16 18:05:40|||||||||3
1637085960000|2021-11-16 18:06:00|13328.2|13316.2|13327.8|13315.8|13328.2|13316.2|13327.8|13315.8|4
1637085970000|2021-11-16 18:06:10|13327.4|13315.4|13326.6|13314.6|13327.4|13315.4|13326.6|13314.6|0
1637085980000|2021-11-16 18:06:20|||||||||11
1637085990000|2021-11-16 18:06:30|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|0
1637086020000|2021-11-16 18:07:00|||||||||3
1637086070000|2021-11-16 18:07:50|||||||||1
1637086090000|2021-11-16 18:08:10|||||||||1
1637086110000|2021-11-16 18:08:30|||||||||3
1637086120000|2021-11-16 18:08:40|||||||||1
1637086130000|2021-11-16 18:08:50|||||||||1
1637086160000|2021-11-16 18:09:20|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13324.9|13312.9|1
1637086170000|2021-11-16 18:09:30|13325.7|13313.7|13326.6|13314.6|13326.6|13314.6|13325.7|13313.7|5
1637086200000|2021-11-16 18:10:00|||||||||1
1637086220000|2021-11-16 18:10:20|||||||||6
1637086230000|2021-11-16 18:10:30|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|0
1637086240000|2021-11-16 18:10:40|13330.7|13318.7|13331.6|13319.6|13331.6|13319.6|13330.7|13318.7|4
1637086250000|2021-11-16 18:10:50|||||||||2
1637086260000|2021-11-16 18:11:00|13333.2|13321.2|13333.2|13321.2|13333.2|13321.2|13332|13320|0
1637086270000|2021-11-16 18:11:10|13330.3|13318.3|13332|13320|13332|13320|13329.9|13317.9|9
1637086280000|2021-11-16 18:11:20|13332.8|13320.8|13329.1|13317.1|13333.2|13321.2|13327.8|13315.8|4
1637086290000|2021-11-16 18:11:30|13330|13318|13330|13318|13331.6|13319.6|13329.5|13317.5|1
1637086300000|2021-11-16 18:11:40|||||||||4
1637086310000|2021-11-16 18:11:50|13330.8|13318.8|13332.5|13320.5|13332.5|13320.5|13330.8|13318.8|1
1637086330000|2021-11-16 18:12:10|13330|13318|13330.3|13318.3|13330.3|13318.3|13330|13318|3
1637086340000|2021-11-16 18:12:20|||||||||6
1637086370000|2021-11-16 18:12:50|13332.5|13320.5|13332.5|13320.5|13332.5|13320.5|13332.5|13320.5|1
1637086380000|2021-11-16 18:13:00|||||||||3
1637086390000|2021-11-16 18:13:10|||||||||1
1637086400000|2021-11-16 18:13:20|13331.2|13319.2|13331.2|13319.2|13331.2|13319.2|13331.2|13319.2|6
1637086410000|2021-11-16 18:13:30|13330.4|13318.4|13330.7|13318.7|13330.7|13318.7|13330.4|13318.4|1
1637086420000|2021-11-16 18:13:40|||||||||2
1637086430000|2021-11-16 18:13:50|13332.5|13320.5|13332.5|13320.5|13332.5|13320.5|13332.5|13320.5|10
1637086440000|2021-11-16 18:14:00|13331.6|13319.6|13332.5|13320.5|13332.5|13320.5|13331.2|13319.2|4
1637086450000|2021-11-16 18:14:10|||||||||3
1637086460000|2021-11-16 18:14:20|13330.7|13318.7|13329.9|13317.9|13330.7|13318.7|13329.9|13317.9|37
1637086470000|2021-11-16 18:14:30|13330.8|13318.8|13332.4|13320.4|13332.4|13320.4|13330.8|13318.8|0
1637086490000|2021-11-16 18:14:50|13332|13320|13332|13320|13332|13320|13332|13320|0
1637086500000|2021-11-16 18:15:00|13331.1|13319.1|13332|13320|13332|13320|13330.8|13318.8|0
1637086510000|2021-11-16 18:15:10|13331.1|13319.1|13332.4|13320.4|13333.3|13321.3|13331.1|13319.1|1
1637086520000|2021-11-16 18:15:20|13333.3|13321.3|13332.4|13320.4|13333.3|13321.3|13332.4|13320.4|2
1637086530000|2021-11-16 18:15:30|13333.3|13321.3|13332.4|13320.4|13333.3|13321.3|13332.4|13320.4|0
1637086540000|2021-11-16 18:15:40|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|0
1637086550000|2021-11-16 18:15:50|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|0
1637086580000|2021-11-16 18:16:20|13331.5|13319.5|13331.5|13319.5|13331.5|13319.5|13331.5|13319.5|4
1637086600000|2021-11-16 18:16:40|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|4
1637086610000|2021-11-16 18:16:50|13331.5|13319.5|13332.4|13320.4|13332.4|13320.4|13331.5|13319.5|2
1637086640000|2021-11-16 18:17:20|13331.5|13319.5|13332.4|13320.4|13332.4|13320.4|13331.5|13319.5|1
1637086670000|2021-11-16 18:17:50|||||||||1
1637086680000|2021-11-16 18:18:00|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|3
1637086690000|2021-11-16 18:18:10|13336.6|13324.6|13336.6|13324.6|13336.6|13324.6|13336.6|13324.6|4
1637086700000|2021-11-16 18:18:20|13334.9|13322.9|13334.1|13322.1|13335.8|13323.8|13334.1|13322.1|3
1637086710000|2021-11-16 18:18:30|13334.4|13322.4|13335.8|13323.8|13336.6|13324.6|13334.4|13322.4|1
1637086720000|2021-11-16 18:18:40|||||||||1
1637086730000|2021-11-16 18:18:50|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|1
1637086740000|2021-11-16 18:19:00|13336.6|13324.6|13336.6|13324.6|13336.6|13324.6|13336.6|13324.6|0
1637086750000|2021-11-16 18:19:10|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|13336.2|13324.2|2
1637086760000|2021-11-16 18:19:20|||||||||6
1637086790000|2021-11-16 18:19:50|13335.8|13323.8|13336.6|13324.6|13336.6|13324.6|13335.8|13323.8|0
1637086800000|2021-11-16 18:20:00|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|0
1637086810000|2021-11-16 18:20:10|13334.9|13322.9|13334.9|13322.9|13334.9|13322.9|13334.9|13322.9|4
1637086820000|2021-11-16 18:20:20|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|0
1637086840000|2021-11-16 18:20:40|||||||||5
1637086860000|2021-11-16 18:21:00|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|2
1637086870000|2021-11-16 18:21:10|13331.6|13319.6|13332.4|13320.4|13332.4|13320.4|13331.6|13319.6|2
1637086880000|2021-11-16 18:21:20|13331.6|13319.6|13331.2|13319.2|13331.6|13319.6|13329.9|13317.9|13
1637086890000|2021-11-16 18:21:30|13331.6|13319.6|13331.6|13319.6|13332.4|13320.4|13331.6|13319.6|2
1637086920000|2021-11-16 18:22:00|||||||||1
1637086930000|2021-11-16 18:22:10|13332.4|13320.4|13329.1|13317.1|13332.4|13320.4|13328.2|13316.2|14
1637086940000|2021-11-16 18:22:20|||||||||1
1637086950000|2021-11-16 18:22:30|||||||||1
1637086960000|2021-11-16 18:22:40|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|6
1637086980000|2021-11-16 18:23:00|13327.4|13315.4|13328.2|13316.2|13328.2|13316.2|13327.4|13315.4|0
1637086990000|2021-11-16 18:23:10|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|1
1637087000000|2021-11-16 18:23:20|||||||||5
1637087010000|2021-11-16 18:23:30|||||||||5
1637087060000|2021-11-16 18:24:20|13325.7|13313.7|13329.1|13317.1|13329.1|13317.1|13325.7|13313.7|4
1637087070000|2021-11-16 18:24:30|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|1
1637087080000|2021-11-16 18:24:40|13327|13315|13327|13315|13327|13315|13327|13315|1
1637087100000|2021-11-16 18:25:00|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|0
1637087110000|2021-11-16 18:25:10|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|1
1637087120000|2021-11-16 18:25:20|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|2
1637087130000|2021-11-16 18:25:30|13330.7|13318.7|13331.6|13319.6|13331.6|13319.6|13330.7|13318.7|1
1637087140000|2021-11-16 18:25:40|13328.2|13316.2|13330.3|13318.3|13330.7|13318.7|13328.2|13316.2|14
1637087150000|2021-11-16 18:25:50|13330.7|13318.7|13331.6|13319.6|13331.6|13319.6|13329.1|13317.1|5
1637087160000|2021-11-16 18:26:00|13329.9|13317.9|13328.2|13316.2|13329.9|13317.9|13328.2|13316.2|7
1637087170000|2021-11-16 18:26:10|13329.1|13317.1|13329.5|13317.5|13329.5|13317.5|13329.1|13317.1|0
1637087180000|2021-11-16 18:26:20|13329.1|13317.1|13328.6|13316.6|13329.5|13317.5|13327.4|13315.4|3
1637087190000|2021-11-16 18:26:30|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|13329.5|13317.5|0
1637087200000|2021-11-16 18:26:40|||||||||3
1637087210000|2021-11-16 18:26:50|13329.9|13317.9|13330.7|13318.7|13330.7|13318.7|13329.9|13317.9|8
1637087220000|2021-11-16 18:27:00|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|0
1637087230000|2021-11-16 18:27:10|13329.5|13317.5|13330.7|13318.7|13330.7|13318.7|13329.5|13317.5|0
1637087240000|2021-11-16 18:27:20|13330.3|13318.3|13330.7|13318.7|13331.6|13319.6|13329.5|13317.5|2
1637087250000|2021-11-16 18:27:30|13333.2|13321.2|13332.4|13320.4|13333.2|13321.2|13331.1|13319.1|1
1637087260000|2021-11-16 18:27:40|13333.2|13321.2|13333.2|13321.2|13333.2|13321.2|13332.4|13320.4|3
1637087270000|2021-11-16 18:27:50|13334.1|13322.1|13333.2|13321.2|13334.1|13322.1|13332.4|13320.4|0
1637087280000|2021-11-16 18:28:00|13334.5|13322.5|13334.5|13322.5|13334.9|13322.9|13333.6|13321.6|5
1637087290000|2021-11-16 18:28:10|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|13334.1|13322.1|0
1637087300000|2021-11-16 18:28:20|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|1
1637087310000|2021-11-16 18:28:30|13334.1|13322.1|13332.4|13320.4|13334.5|13322.5|13332.4|13320.4|7
1637087320000|2021-11-16 18:28:40|||||||||1
1637087360000|2021-11-16 18:29:20|||||||||2
1637087380000|2021-11-16 18:29:40|13333.6|13321.6|13333.3|13321.3|13333.6|13321.6|13333.3|13321.3|1
1637087390000|2021-11-16 18:29:50|13333.6|13321.6|13333.3|13321.3|13333.6|13321.6|13333.3|13321.3|0
1637087400000|2021-11-16 18:30:00|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|1
1637087410000|2021-11-16 18:30:10|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|0
1637087420000|2021-11-16 18:30:20|||||||||6
1637087430000|2021-11-16 18:30:30|13328.3|13316.3|13329.1|13317.1|13329.5|13317.5|13328.3|13316.3|9
1637087440000|2021-11-16 18:30:40|13329.5|13317.5|13328.3|13316.3|13329.5|13317.5|13328.3|13316.3|0
1637087470000|2021-11-16 18:31:10|13329.5|13317.5|13329.5|13317.5|13329.9|13317.9|13329.5|13317.5|1
1637087480000|2021-11-16 18:31:20|13328.7|13316.7|13328.3|13316.3|13328.7|13316.7|13327.8|13315.8|2
1637087490000|2021-11-16 18:31:30|||||||||2
1637087500000|2021-11-16 18:31:40|13329.5|13317.5|13328.7|13316.7|13329.5|13317.5|13328.7|13316.7|0
1637087510000|2021-11-16 18:31:50|||||||||2
1637087520000|2021-11-16 18:32:00|13329.5|13317.5|13328.3|13316.3|13329.5|13317.5|13328.3|13316.3|1
1637087530000|2021-11-16 18:32:10|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|0
1637087540000|2021-11-16 18:32:20|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|1
1637087550000|2021-11-16 18:32:30|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|4
1637087560000|2021-11-16 18:32:40|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|13328.3|13316.3|4
1637087570000|2021-11-16 18:32:50|13329.1|13317.1|13328.3|13316.3|13329.1|13317.1|13328.3|13316.3|2
1637087590000|2021-11-16 18:33:10|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|0
1637087600000|2021-11-16 18:33:20|13328.3|13316.3|13327.4|13315.4|13328.3|13316.3|13327.4|13315.4|12
1637087610000|2021-11-16 18:33:30|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13328.3|13316.3|2
1637087650000|2021-11-16 18:34:10|||||||||2
1637087660000|2021-11-16 18:34:20|||||||||1
1637087670000|2021-11-16 18:34:30|||||||||12
1637087690000|2021-11-16 18:34:50|13325.8|13313.8|13326.6|13314.6|13326.6|13314.6|13324.9|13312.9|13
1637087700000|2021-11-16 18:35:00|13325.8|13313.8|13326.6|13314.6|13327.4|13315.4|13325.8|13313.8|0
1637087710000|2021-11-16 18:35:10|||||||||2
1637087720000|2021-11-16 18:35:20|13329.1|13317.1|13328.3|13316.3|13329.1|13317.1|13328.3|13316.3|17
1637087730000|2021-11-16 18:35:30|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|8
1637087740000|2021-11-16 18:35:40|||||||||4
1637087750000|2021-11-16 18:35:50|||||||||3
1637087770000|2021-11-16 18:36:10|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|1
1637087780000|2021-11-16 18:36:20|13326.6|13314.6|13324.9|13312.9|13326.6|13314.6|13324.9|13312.9|6
1637087790000|2021-11-16 18:36:30|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|8
1637087800000|2021-11-16 18:36:40|||||||||6
1637087820000|2021-11-16 18:37:00|13322.4|13310.4|13323.3|13311.3|13323.3|13311.3|13322.4|13310.4|7
1637087830000|2021-11-16 18:37:10|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|0
1637087840000|2021-11-16 18:37:20|||||||||1
1637087860000|2021-11-16 18:37:40|13323.3|13311.3|13322.4|13310.4|13323.3|13311.3|13322.4|13310.4|10
1637087870000|2021-11-16 18:37:50|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|2
1637087880000|2021-11-16 18:38:00|||||||||5
1637087890000|2021-11-16 18:38:10|13325.8|13313.8|13324.9|13312.9|13325.8|13313.8|13324.9|13312.9|5
1637087900000|2021-11-16 18:38:20|13325.8|13313.8|13322|13310|13325.8|13313.8|13322|13310|14
1637087910000|2021-11-16 18:38:30|||||||||9
1637087920000|2021-11-16 18:38:40|13322.4|13310.4|13323.3|13311.3|13324.5|13312.5|13322.4|13310.4|16
1637087930000|2021-11-16 18:38:50|13323.7|13311.7|13324.9|13312.9|13325.8|13313.8|13323.7|13311.7|10
1637087940000|2021-11-16 18:39:00|13325.8|13313.8|13324.9|13312.9|13325.8|13313.8|13324.9|13312.9|3
1637087950000|2021-11-16 18:39:10|13325.8|13313.8|13325.8|13313.8|13325.8|13313.8|13325.8|13313.8|0
1637087960000|2021-11-16 18:39:20|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|1
1637087970000|2021-11-16 18:39:30|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|16
1637087980000|2021-11-16 18:39:40|13322.8|13310.8|13321.6|13309.6|13322.8|13310.8|13320.7|13308.7|22
1637087990000|2021-11-16 18:39:50|13322|13310|13321.6|13309.6|13322.4|13310.4|13321.6|13309.6|9
1637088000000|2021-11-16 18:40:00|13322.4|13310.4|13321.6|13309.6|13322.4|13310.4|13320.7|13308.7|12
1637088010000|2021-11-16 18:40:10|13320.7|13308.7|13322.4|13310.4|13322.4|13310.4|13320.7|13308.7|2
1637088020000|2021-11-16 18:40:20|13320.7|13308.7|13321.6|13309.6|13321.6|13309.6|13320.7|13308.7|4
1637088040000|2021-11-16 18:40:40|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|5
1637088050000|2021-11-16 18:40:50|||||||||1
1637088060000|2021-11-16 18:41:00|13321.6|13309.6|13322.4|13310.4|13322.4|13310.4|13321.6|13309.6|3
1637088070000|2021-11-16 18:41:10|13322.8|13310.8|13324.9|13312.9|13324.9|13312.9|13322.4|13310.4|11
1637088080000|2021-11-16 18:41:20|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.3|13313.3|1
1637088090000|2021-11-16 18:41:30|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|0
1637088100000|2021-11-16 18:41:40|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.1|13312.1|4
1637088120000|2021-11-16 18:42:00|13325|13313|13322.5|13310.5|13325|13313|13322.5|13310.5|2
1637088130000|2021-11-16 18:42:10|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|6
1637088140000|2021-11-16 18:42:20|13325|13313|13322.8|13310.8|13325|13313|13320.7|13308.7|12
1637088150000|2021-11-16 18:42:30|13321.6|13309.6|13322.8|13310.8|13322.8|13310.8|13321.6|13309.6|1
1637088160000|2021-11-16 18:42:40|13323.7|13311.7|13325|13313|13325|13313|13323.7|13311.7|0
1637088170000|2021-11-16 18:42:50|13324.1|13312.1|13323.3|13311.3|13324.1|13312.1|13323.2|13311.2|20
1637088180000|2021-11-16 18:43:00|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|11
1637088190000|2021-11-16 18:43:10|||||||||8
1637088200000|2021-11-16 18:43:20|13324.1|13312.1|13323.7|13311.7|13325|13313|13323.7|13311.7|8
1637088210000|2021-11-16 18:43:30|13325|13313|13324.1|13312.1|13325|13313|13324.1|13312.1|7
1637088220000|2021-11-16 18:43:40|13323.7|13311.7|13324.1|13312.1|13324.1|13312.1|13323.7|13311.7|0
1637088230000|2021-11-16 18:43:50|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|13322.9|13310.9|0
1637088240000|2021-11-16 18:44:00|13325|13313|13325|13313|13325|13313|13323.3|13311.3|1
1637088250000|2021-11-16 18:44:10|13324.6|13312.6|13324.6|13312.6|13325|13313|13324.6|13312.6|0
1637088260000|2021-11-16 18:44:20|13325|13313|13325|13313|13325|13313|13324.6|13312.6|1
1637088270000|2021-11-16 18:44:30|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|13322.9|13310.9|3
1637088280000|2021-11-16 18:44:40|13322.9|13310.9|13324.2|13312.2|13324.2|13312.2|13322.5|13310.5|7
1637088290000|2021-11-16 18:44:50|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|2
1637088300000|2021-11-16 18:45:00|13322.5|13310.5|13322.5|13310.5|13322.5|13310.5|13322.5|13310.5|0
1637088310000|2021-11-16 18:45:10|||||||||7
1637088360000|2021-11-16 18:46:00|13321.2|13309.2|13320.8|13308.8|13321.2|13309.2|13320.4|13308.4|42
1637088370000|2021-11-16 18:46:10|13320.4|13308.4|13320.8|13308.8|13321.6|13309.6|13320.4|13308.4|1
1637088380000|2021-11-16 18:46:20|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|0
1637088390000|2021-11-16 18:46:30|||||||||2
1637088400000|2021-11-16 18:46:40|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|0
1637088410000|2021-11-16 18:46:50|||||||||3
1637088420000|2021-11-16 18:47:00|||||||||1
1637088430000|2021-11-16 18:47:10|||||||||1
1637088440000|2021-11-16 18:47:20|||||||||3
1637088450000|2021-11-16 18:47:30|||||||||1
1637088460000|2021-11-16 18:47:40|||||||||2
1637088470000|2021-11-16 18:47:50|||||||||1
1637088480000|2021-11-16 18:48:00|||||||||4
1637088490000|2021-11-16 18:48:10|13320.4|13308.4|13320.8|13308.8|13320.8|13308.8|13320.4|13308.4|13
1637088500000|2021-11-16 18:48:20|||||||||1
1637088510000|2021-11-16 18:48:30|||||||||1
1637088530000|2021-11-16 18:48:50|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|8
1637088540000|2021-11-16 18:49:00|13320.8|13308.8|13321.6|13309.6|13321.6|13309.6|13320.8|13308.8|4
1637088550000|2021-11-16 18:49:10|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|16
1637088560000|2021-11-16 18:49:20|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|13319.1|13307.1|44
1637088570000|2021-11-16 18:49:30|13320.8|13308.8|13319.1|13307.1|13320.8|13308.8|13319.1|13307.1|4
1637088580000|2021-11-16 18:49:40|||||||||1
1637088590000|2021-11-16 18:49:50|13321.2|13309.2|13321.6|13309.6|13321.6|13309.6|13321.2|13309.2|2
1637088610000|2021-11-16 18:50:10|13322.8|13310.8|13323.2|13311.2|13324.1|13312.1|13321.6|13309.6|5
1637088620000|2021-11-16 18:50:20|13324.1|13312.1|13323.2|13311.2|13324.1|13312.1|13322.3|13310.3|15
1637088630000|2021-11-16 18:50:30|13321.6|13309.6|13320.7|13308.7|13321.6|13309.6|13320.7|13308.7|1
1637088650000|2021-11-16 18:50:50|||||||||1
1637088660000|2021-11-16 18:51:00|13320.3|13308.3|13319.1|13307.1|13320.3|13308.3|13319.1|13307.1|18
1637088670000|2021-11-16 18:51:10|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|13319.9|13307.9|1
1637088680000|2021-11-16 18:51:20|13320.8|13308.8|13319.1|13307.1|13320.8|13308.8|13319.1|13307.1|3
1637088690000|2021-11-16 18:51:30|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|6
1637088700000|2021-11-16 18:51:40|||||||||14
1637088720000|2021-11-16 18:52:00|13319.9|13307.9|13320.8|13308.8|13320.8|13308.8|13318.7|13306.7|4
1637088740000|2021-11-16 18:52:20|13318.7|13306.7|13320.8|13308.8|13320.8|13308.8|13318.7|13306.7|9
1637088770000|2021-11-16 18:52:50|||||||||3
1637088780000|2021-11-16 18:53:00|||||||||10
1637088800000|2021-11-16 18:53:20|||||||||3
1637088810000|2021-11-16 18:53:30|13319.9|13307.9|13320.8|13308.8|13320.8|13308.8|13319.9|13307.9|7
1637088820000|2021-11-16 18:53:40|||||||||4
1637088830000|2021-11-16 18:53:50|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13322.4|13310.4|8
1637088840000|2021-11-16 18:54:00|13322.4|13310.4|13322.4|13310.4|13323.3|13311.3|13322.4|13310.4|11
1637088850000|2021-11-16 18:54:10|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|1
1637088870000|2021-11-16 18:54:30|||||||||2
1637088880000|2021-11-16 18:54:40|13321.6|13309.6|13322.4|13310.4|13322.4|13310.4|13321.2|13309.2|4
1637088890000|2021-11-16 18:54:50|13323.3|13311.3|13322.4|13310.4|13323.3|13311.3|13322.4|13310.4|4
1637088900000|2021-11-16 18:55:00|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|13320.8|13308.8|1
1637088910000|2021-11-16 18:55:10|||||||||13
1637088920000|2021-11-16 18:55:20|||||||||5
1637088930000|2021-11-16 18:55:30|||||||||6
1637088950000|2021-11-16 18:55:50|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|34
1637088960000|2021-11-16 18:56:00|13319.2|13307.2|13320.4|13308.4|13320.4|13308.4|13319.2|13307.2|28
1637088970000|2021-11-16 18:56:10|13320|13308|13320|13308|13320|13308|13320|13308|6
1637088980000|2021-11-16 18:56:20|13319.2|13307.2|13319.2|13307.2|13320|13308|13318.3|13306.3|8
1637088990000|2021-11-16 18:56:30|13318.3|13306.3|13318.3|13306.3|13319.2|13307.2|13318.3|13306.3|5
1637089000000|2021-11-16 18:56:40|13319.2|13307.2|13319.2|13307.2|13319.2|13307.2|13319.2|13307.2|7
1637089010000|2021-11-16 18:56:50|||||||||6
1637089020000|2021-11-16 18:57:00|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|4
1637089030000|2021-11-16 18:57:10|13319.2|13307.2|13320|13308|13320|13308|13319.2|13307.2|8
1637089040000|2021-11-16 18:57:20|13319.2|13307.2|13318.3|13306.3|13319.2|13307.2|13318.3|13306.3|18
1637089050000|2021-11-16 18:57:30|||||||||9
1637089060000|2021-11-16 18:57:40|13319.2|13307.2|13318.3|13306.3|13319.2|13307.2|13318.3|13306.3|30
1637089070000|2021-11-16 18:57:50|||||||||5
1637089080000|2021-11-16 18:58:00|13315.8|13303.8|13315.8|13303.8|13315.8|13303.8|13315.8|13303.8|5
1637089090000|2021-11-16 18:58:10|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|17
1637089100000|2021-11-16 18:58:20|13315|13303|13316.6|13304.6|13316.6|13304.6|13315|13303|36
1637089110000|2021-11-16 18:58:30|||||||||15
1637089120000|2021-11-16 18:58:40|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|10
1637089130000|2021-11-16 18:58:50|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|12
1637089140000|2021-11-16 18:59:00|13319.1|13307.1|13316.6|13304.6|13319.1|13307.1|13316.6|13304.6|24
1637089150000|2021-11-16 18:59:10|||||||||5
1637089160000|2021-11-16 18:59:20|13319.5|13307.5|13319.9|13307.9|13321.6|13309.6|13319.5|13307.5|30
1637089170000|2021-11-16 18:59:30|13317.4|13305.4|13316.6|13304.6|13317.4|13305.4|13312.4|13300.4|142
1637089180000|2021-11-16 18:59:40|13316.2|13304.2|13314.9|13302.9|13318.3|13306.3|13314.9|13302.9|136
1637089190000|2021-11-16 18:59:50|13317.4|13305.4|13317.4|13305.4|13317.4|13305.4|13314.9|13302.9|164
1637089200000|2021-11-16 19:00:00|13317|13305|13319.9|13307.9|13319.9|13307.9|13317|13305|116
1637089210000|2021-11-16 19:00:10|13319.1|13307.1|13319.5|13307.5|13319.9|13307.9|13319.1|13307.1|16
1637089220000|2021-11-16 19:00:20|13319.1|13307.1|13322|13310|13322.4|13310.4|13319.1|13307.1|14
1637089230000|2021-11-16 19:00:30|13322.4|13310.4|13324.9|13312.9|13324.9|13312.9|13322.4|13310.4|7
1637089240000|2021-11-16 19:00:40|13322.4|13310.4|13319.9|13307.9|13322.4|13310.4|13319.9|13307.9|16
1637089250000|2021-11-16 19:00:50|13320.8|13308.8|13321.2|13309.2|13321.2|13309.2|13320.8|13308.8|3
1637089260000|2021-11-16 19:01:00|13322.4|13310.4|13321.6|13309.6|13322.4|13310.4|13321.2|13309.2|75
1637089270000|2021-11-16 19:01:10|13320|13308|13320|13308|13320.4|13308.4|13318.7|13306.7|36
1637089280000|2021-11-16 19:01:20|13320.8|13308.8|13319.2|13307.2|13320.8|13308.8|13319.2|13307.2|27
1637089290000|2021-11-16 19:01:30|||||||||1
1637089300000|2021-11-16 19:01:40|13320|13308|13318.8|13306.8|13320|13308|13318.8|13306.8|0
1637089310000|2021-11-16 19:01:50|13320|13308|13320|13308|13320|13308|13320|13308|0
1637089320000|2021-11-16 19:02:00|13319.2|13307.2|13319.2|13307.2|13319.2|13307.2|13319.2|13307.2|1
1637089330000|2021-11-16 19:02:10|||||||||6
1637089340000|2021-11-16 19:02:20|||||||||2
1637089360000|2021-11-16 19:02:40|13321.8|13309.8|13321.8|13309.8|13321.8|13309.8|13321.8|13309.8|26
1637089370000|2021-11-16 19:02:50|||||||||13
1637089380000|2021-11-16 19:03:00|13319.3|13307.3|13319.3|13307.3|13319.3|13307.3|13319.3|13307.3|3
1637089390000|2021-11-16 19:03:10|||||||||6
1637089410000|2021-11-16 19:03:30|||||||||2
1637089430000|2021-11-16 19:03:50|||||||||2
1637089450000|2021-11-16 19:04:10|13320.1|13308.1|13320.5|13308.5|13320.5|13308.5|13320.1|13308.1|2
1637089460000|2021-11-16 19:04:20|||||||||4
1637089470000|2021-11-16 19:04:30|13320.9|13308.9|13320.5|13308.5|13321.4|13309.4|13320.5|13308.5|3
1637089480000|2021-11-16 19:04:40|13320.9|13308.9|13320.5|13308.5|13320.9|13308.9|13319.3|13307.3|2
1637089490000|2021-11-16 19:04:50|13320.9|13308.9|13315.8|13303.8|13320.9|13308.9|13315.8|13303.8|19
1637159400000|2021-11-17 14:30:00|13330.3|13318.3|13322.4|13310.4|13334.8|13322.8|13322|13310|48
1637159410000|2021-11-17 14:30:10|13321.1|13309.1|13325.7|13313.7|13326.9|13314.9|13319.4|13307.4|72
1637159420000|2021-11-17 14:30:20|13326.9|13314.9|13327.3|13315.3|13327.3|13315.3|13324|13312|4
1637159430000|2021-11-17 14:30:30|13327.8|13315.8|13330.3|13318.3|13330.3|13318.3|13324.4|13312.4|29
1637159440000|2021-11-17 14:30:40|13331.5|13319.5|13332.8|13320.8|13332.8|13320.8|13325.3|13313.3|58
1637159450000|2021-11-17 14:30:50|13337|13325|13336.5|13324.5|13338.6|13326.6|13336.5|13324.5|32
1637159460000|2021-11-17 14:31:00|13336.9|13324.9|13336.5|13324.5|13338.2|13326.2|13334.4|13322.4|20
1637159470000|2021-11-17 14:31:10|13338.2|13326.2|13342.8|13330.8|13344|13332|13338.2|13326.2|79
1637159480000|2021-11-17 14:31:20|13341.9|13329.9|13345.3|13333.3|13345.3|13333.3|13341.9|13329.9|28
1637159490000|2021-11-17 14:31:30|13343.6|13331.6|13342.4|13330.4|13343.6|13331.6|13340.3|13328.3|15
1637159500000|2021-11-17 14:31:40|13341.1|13329.1|13343.6|13331.6|13344.9|13332.9|13339.4|13327.4|60
1637159510000|2021-11-17 14:31:50|13344.9|13332.9|13345.7|13333.7|13346.5|13334.5|13344.9|13332.9|5
1637159520000|2021-11-17 14:32:00|13346.1|13334.1|13345.3|13333.3|13347.4|13335.4|13343.6|13331.6|29
1637159530000|2021-11-17 14:32:10|13345.7|13333.7|13352.3|13340.3|13354.4|13342.4|13345.7|13333.7|39
1637159540000|2021-11-17 14:32:20|13356.5|13344.5|13355.7|13343.7|13356.5|13344.5|13354.4|13342.4|25
1637159550000|2021-11-17 14:32:30|13352.3|13340.3|13353.6|13341.6|13354.4|13342.4|13352.3|13340.3|6
1637159560000|2021-11-17 14:32:40|13352.7|13340.7|13346.5|13334.5|13352.7|13340.7|13346.5|13334.5|29
1637159570000|2021-11-17 14:32:50|13345.7|13333.7|13345.2|13333.2|13346.1|13334.1|13344|13332|16
1637159580000|2021-11-17 14:33:00|13344.8|13332.8|13342.7|13330.7|13344.8|13332.8|13341.5|13329.5|27
1637159590000|2021-11-17 14:33:10|13341.1|13329.1|13340.2|13328.2|13341.5|13329.5|13340.2|13328.2|4
1637159600000|2021-11-17 14:33:20|13342.3|13330.3|13344|13332|13344.4|13332.4|13341.5|13329.5|18
1637159610000|2021-11-17 14:33:30|13344.8|13332.8|13344|13332|13346.1|13334.1|13344|13332|31
1637159620000|2021-11-17 14:33:40|13345.3|13333.3|13352.8|13340.8|13352.8|13340.8|13345.3|13333.3|20
1637159630000|2021-11-17 14:33:50|13351.9|13339.9|13355.3|13343.3|13355.7|13343.7|13350.7|13338.7|4
1637159640000|2021-11-17 14:34:00|13355.7|13343.7|13355.3|13343.3|13357.8|13345.8|13355.3|13343.3|7
1637159650000|2021-11-17 14:34:10|13362.8|13350.8|13364|13352|13364.8|13352.8|13362.8|13350.8|46
1637159660000|2021-11-17 14:34:20|13364.4|13352.4|13364.8|13352.8|13364.8|13352.8|13363.2|13351.2|45
1637159670000|2021-11-17 14:34:30|13363.2|13351.2|13364.4|13352.4|13364.4|13352.4|13363.2|13351.2|45
1637159680000|2021-11-17 14:34:40|13364|13352|13363.2|13351.2|13364|13352|13363.2|13351.2|21
1637159690000|2021-11-17 14:34:50|||||||||3
1637159700000|2021-11-17 14:35:00|13364|13352|13364.4|13352.4|13364.8|13352.8|13364|13352|19
1637159710000|2021-11-17 14:35:10|13363.2|13351.2|13364|13352|13364|13352|13362.4|13350.4|48
1637159720000|2021-11-17 14:35:20|13363.6|13351.6|13363.2|13351.2|13363.6|13351.6|13363.2|13351.2|5
1637159730000|2021-11-17 14:35:30|||||||||16
1637159740000|2021-11-17 14:35:40|13362.4|13350.4|13357.8|13345.8|13362.4|13350.4|13355.7|13343.7|48
1637159750000|2021-11-17 14:35:50|13356.5|13344.5|13357.8|13345.8|13357.8|13345.8|13356.5|13344.5|1
1637159760000|2021-11-17 14:36:00|13358.6|13346.6|13363.6|13351.6|13364.5|13352.5|13358.6|13346.6|22
1637159770000|2021-11-17 14:36:10|13363.2|13351.2|13365.7|13353.7|13365.7|13353.7|13363.2|13351.2|4
1637159780000|2021-11-17 14:36:20|13367|13355|13364.9|13352.9|13367.4|13355.4|13364.9|13352.9|11
1637159790000|2021-11-17 14:36:30|13365.3|13353.3|13367|13355|13367|13355|13365.3|13353.3|9
1637159800000|2021-11-17 14:36:40|13367.4|13355.4|13356.9|13344.9|13371.6|13359.6|13356.9|13344.9|92
1637159810000|2021-11-17 14:36:50|13355.7|13343.7|13355.7|13343.7|13356.5|13344.5|13355.7|13343.7|0
1637159820000|2021-11-17 14:37:00|13354|13342|13354.9|13342.9|13356.1|13344.1|13352.8|13340.8|2
1637159850000|2021-11-17 14:37:30|13355.3|13343.3|13354.9|13342.9|13356.1|13344.1|13354.9|13342.9|4
1637159860000|2021-11-17 14:37:40|13354|13342|13353.2|13341.2|13355.3|13343.3|13353.2|13341.2|3
1637159870000|2021-11-17 14:37:50|13358.6|13346.6|13358.2|13346.2|13358.6|13346.6|13357|13345|9
1637159880000|2021-11-17 14:38:00|13359|13347|13365.7|13353.7|13365.7|13353.7|13359|13347|18
1637159890000|2021-11-17 14:38:10|13366.1|13354.1|13362.4|13350.4|13366.1|13354.1|13361.5|13349.5|11
1637159900000|2021-11-17 14:38:20|13363.2|13351.2|13362|13350|13363.2|13351.2|13362|13350|27
1637159910000|2021-11-17 14:38:30|13362.8|13350.8|13364.5|13352.5|13365.7|13353.7|13362.4|13350.4|21
1637159920000|2021-11-17 14:38:40|13364.9|13352.9|13365.3|13353.3|13367.4|13355.4|13364.9|13352.9|18
1637159930000|2021-11-17 14:38:50|13364.9|13352.9|13368.6|13356.6|13369.9|13357.9|13364.9|13352.9|2
1637159940000|2021-11-17 14:39:00|13368.2|13356.2|13364|13352|13368.2|13356.2|13364|13352|28
1637159950000|2021-11-17 14:39:10|13364.4|13352.4|13363.2|13351.2|13364.4|13352.4|13363.2|13351.2|0
1637159960000|2021-11-17 14:39:20|13361.9|13349.9|13361.1|13349.1|13361.9|13349.9|13361.1|13349.1|16
1637159970000|2021-11-17 14:39:30|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|13361.9|13349.9|1
1637159980000|2021-11-17 14:39:40|13361.9|13349.9|13362.8|13350.8|13362.8|13350.8|13361.9|13349.9|0
1637159990000|2021-11-17 14:39:50|13360.7|13348.7|13359.9|13347.9|13360.7|13348.7|13359|13347|2
1637160000000|2021-11-17 14:40:00|13359|13347|13359.5|13347.5|13362|13350|13358.6|13346.6|3
1637160010000|2021-11-17 14:40:10|13358.6|13346.6|13362.8|13350.8|13363.2|13351.2|13358.6|13346.6|1
1637160020000|2021-11-17 14:40:20|13364.5|13352.5|13364.5|13352.5|13364.5|13352.5|13361.5|13349.5|4
1637160030000|2021-11-17 14:40:30|13363.2|13351.2|13361.5|13349.5|13363.2|13351.2|13361.5|13349.5|9
1637160040000|2021-11-17 14:40:40|13361.9|13349.9|13361.1|13349.1|13363.2|13351.2|13360.7|13348.7|14
1637160050000|2021-11-17 14:40:50|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|12
1637160060000|2021-11-17 14:41:00|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|10
1637160070000|2021-11-17 14:41:10|13358.2|13346.2|13356.5|13344.5|13359|13347|13356.5|13344.5|10
1637160080000|2021-11-17 14:41:20|13357.4|13345.4|13358.6|13346.6|13358.6|13346.6|13357.4|13345.4|0
1637160090000|2021-11-17 14:41:30|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|0
1637160100000|2021-11-17 14:41:40|13357.8|13345.8|13358.6|13346.6|13359.9|13347.9|13357.8|13345.8|4
1637160110000|2021-11-17 14:41:50|13358.2|13346.2|13359|13347|13359|13347|13358.2|13346.2|0
1637160120000|2021-11-17 14:42:00|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|0
1637160130000|2021-11-17 14:42:10|13359.4|13347.4|13359|13347|13359.4|13347.4|13359|13347|0
1637160140000|2021-11-17 14:42:20|13358.2|13346.2|13357.4|13345.4|13358.2|13346.2|13356.1|13344.1|14
1637160150000|2021-11-17 14:42:30|13356.5|13344.5|13357.4|13345.4|13357.4|13345.4|13356.5|13344.5|0
1637160160000|2021-11-17 14:42:40|13357|13345|13359|13347|13359|13347|13356.5|13344.5|4
1637160170000|2021-11-17 14:42:50|13358.2|13346.2|13357.8|13345.8|13358.2|13346.2|13357.8|13345.8|0
1637160180000|2021-11-17 14:43:00|13355.3|13343.3|13355.3|13343.3|13355.7|13343.7|13355.3|13343.3|16
1637160190000|2021-11-17 14:43:10|13354.9|13342.9|13351.1|13339.1|13354.9|13342.9|13350.7|13338.7|6
1637160200000|2021-11-17 14:43:20|13351.5|13339.5|13351.1|13339.1|13351.5|13339.5|13350.3|13338.3|1
1637160210000|2021-11-17 14:43:30|13350.3|13338.3|13350.3|13338.3|13350.3|13338.3|13350.3|13338.3|0
1637160220000|2021-11-17 14:43:40|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|0
1637160240000|2021-11-17 14:44:00|13347.3|13335.3|13346.1|13334.1|13347.3|13335.3|13345.7|13333.7|15
1637160250000|2021-11-17 14:44:10|13347|13335|13348.2|13336.2|13348.2|13336.2|13347|13335|2
1637160260000|2021-11-17 14:44:20|13349.5|13337.5|13349.5|13337.5|13349.5|13337.5|13349.5|13337.5|3
1637160270000|2021-11-17 14:44:30|13348.6|13336.6|13351.1|13339.1|13352|13340|13348.6|13336.6|2
1637160280000|2021-11-17 14:44:40|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|0
1637160290000|2021-11-17 14:44:50|13350.7|13338.7|13353.6|13341.6|13353.6|13341.6|13350.7|13338.7|17
1637160300000|2021-11-17 14:45:00|13353.2|13341.2|13352.4|13340.4|13353.2|13341.2|13352.4|13340.4|0
1637160310000|2021-11-17 14:45:10|13354.9|13342.9|13355.7|13343.7|13355.7|13343.7|13354.9|13342.9|8
1637160320000|2021-11-17 14:45:20|13356.9|13344.9|13356.5|13344.5|13356.9|13344.9|13356.5|13344.5|0
1637160330000|2021-11-17 14:45:30|13357.4|13345.4|13359.4|13347.4|13359.9|13347.9|13356.9|13344.9|0
1637160340000|2021-11-17 14:45:40|13360.3|13348.3|13352.8|13340.8|13360.3|13348.3|13352.8|13340.8|29
1637160350000|2021-11-17 14:45:50|13352.4|13340.4|13352.8|13340.8|13352.8|13340.8|13352.4|13340.4|0
1637160360000|2021-11-17 14:46:00|||||||||2
1637160370000|2021-11-17 14:46:10|13351.5|13339.5|13353.6|13341.6|13353.6|13341.6|13351.5|13339.5|4
1637160380000|2021-11-17 14:46:20|13352.4|13340.4|13350.7|13338.7|13352.4|13340.4|13350.7|13338.7|13
1637160390000|2021-11-17 14:46:30|13351.9|13339.9|13348.2|13336.2|13351.9|13339.9|13348.2|13336.2|2
1637160400000|2021-11-17 14:46:40|13349.9|13337.9|13348.2|13336.2|13350.3|13338.3|13348.2|13336.2|11
1637160410000|2021-11-17 14:46:50|13349.5|13337.5|13350.3|13338.3|13350.7|13338.7|13349.5|13337.5|3
1637160420000|2021-11-17 14:47:00|13350.7|13338.7|13350.7|13338.7|13350.7|13338.7|13350.7|13338.7|1
1637160450000|2021-11-17 14:47:30|||||||||1
1637160460000|2021-11-17 14:47:40|13352|13340|13352|13340|13352|13340|13352|13340|0
1637160480000|2021-11-17 14:48:00|13350.7|13338.7|13352|13340|13352|13340|13350.7|13338.7|1
1637160490000|2021-11-17 14:48:10|13352.8|13340.8|13354.9|13342.9|13354.9|13342.9|13352.8|13340.8|21
1637160510000|2021-11-17 14:48:30|13354.5|13342.5|13353.6|13341.6|13354.5|13342.5|13353.2|13341.2|0
1637160530000|2021-11-17 14:48:50|13354|13342|13353.6|13341.6|13354|13342|13353.2|13341.2|6
1637160540000|2021-11-17 14:49:00|13353.2|13341.2|13353.6|13341.6|13353.6|13341.6|13353.2|13341.2|2
1637160550000|2021-11-17 14:49:10|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|0
1637160560000|2021-11-17 14:49:20|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|0
1637160570000|2021-11-17 14:49:30|||||||||3
1637160620000|2021-11-17 14:50:20|13354.5|13342.5|13354.5|13342.5|13354.5|13342.5|13354.5|13342.5|1
1637160630000|2021-11-17 14:50:30|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|7
1637160640000|2021-11-17 14:50:40|13354.9|13342.9|13354.5|13342.5|13354.9|13342.9|13354.5|13342.5|2
1637160650000|2021-11-17 14:50:50|13355.7|13343.7|13356.1|13344.1|13356.1|13344.1|13355.7|13343.7|3
1637160660000|2021-11-17 14:51:00|||||||||12
1637160670000|2021-11-17 14:51:10|||||||||1
1637160680000|2021-11-17 14:51:20|13355.7|13343.7|13353.6|13341.6|13355.7|13343.7|13353.6|13341.6|1
1637160690000|2021-11-17 14:51:30|13353.2|13341.2|13352.8|13340.8|13353.2|13341.2|13352.8|13340.8|27
1637160700000|2021-11-17 14:51:40|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|5
1637160710000|2021-11-17 14:51:50|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|2
1637160720000|2021-11-17 14:52:00|13350.7|13338.7|13349.1|13337.1|13350.7|13338.7|13347.4|13335.4|7
1637160730000|2021-11-17 14:52:10|13348.2|13336.2|13350.7|13338.7|13350.7|13338.7|13348.2|13336.2|2
1637160740000|2021-11-17 14:52:20|13349.5|13337.5|13349.5|13337.5|13349.5|13337.5|13349.5|13337.5|0
1637160750000|2021-11-17 14:52:30|13347.4|13335.4|13348.2|13336.2|13348.2|13336.2|13347.4|13335.4|1
1637160760000|2021-11-17 14:52:40|13350.3|13338.3|13350.3|13338.3|13350.3|13338.3|13350.3|13338.3|4
1637160770000|2021-11-17 14:52:50|13350.7|13338.7|13350.3|13338.3|13350.7|13338.7|13350.3|13338.3|5
1637160780000|2021-11-17 14:53:00|13349.1|13337.1|13349.5|13337.5|13349.5|13337.5|13349.1|13337.1|8
1637160790000|2021-11-17 14:53:10|13349.1|13337.1|13348.2|13336.2|13349.1|13337.1|13348.2|13336.2|1
1637160800000|2021-11-17 14:53:20|13350.3|13338.3|13350.3|13338.3|13350.3|13338.3|13350.3|13338.3|1
1637160810000|2021-11-17 14:53:30|13350.7|13338.7|13350.3|13338.3|13350.7|13338.7|13350.3|13338.3|26
1637160820000|2021-11-17 14:53:40|13349.9|13337.9|13348.2|13336.2|13349.9|13337.9|13348.2|13336.2|13
1637160830000|2021-11-17 14:53:50|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|1
1637160840000|2021-11-17 14:54:00|13348.2|13336.2|13346.6|13334.6|13348.2|13336.2|13346.6|13334.6|0
1637160850000|2021-11-17 14:54:10|13342.8|13330.8|13343.2|13331.2|13345.3|13333.3|13342.8|13330.8|27
1637160860000|2021-11-17 14:54:20|13340.7|13328.7|13340.7|13328.7|13342|13330|13340.7|13328.7|3
1637160870000|2021-11-17 14:54:30|13341.6|13329.6|13342|13330|13342|13330|13341.6|13329.6|10
1637160880000|2021-11-17 14:54:40|13343.2|13331.2|13344.5|13332.5|13344.5|13332.5|13343.2|13331.2|4
1637160890000|2021-11-17 14:54:50|13345.7|13333.7|13348.2|13336.2|13348.2|13336.2|13345.7|13333.7|1
1637160900000|2021-11-17 14:55:00|||||||||5
1637160910000|2021-11-17 14:55:10|13350.7|13338.7|13348.6|13336.6|13350.7|13338.7|13348.6|13336.6|15
1637160920000|2021-11-17 14:55:20|13348.2|13336.2|13345.3|13333.3|13348.2|13336.2|13345.3|13333.3|7
1637160930000|2021-11-17 14:55:30|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|3
1637160940000|2021-11-17 14:55:40|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|1
1637160950000|2021-11-17 14:55:50|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|1
1637160960000|2021-11-17 14:56:00|13350.3|13338.3|13351.2|13339.2|13351.2|13339.2|13350.3|13338.3|9
1637160970000|2021-11-17 14:56:10|13350.3|13338.3|13350.3|13338.3|13350.3|13338.3|13350.3|13338.3|0
1637160980000|2021-11-17 14:56:20|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|13349.9|13337.9|1
1637161000000|2021-11-17 14:56:40|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|0
1637161010000|2021-11-17 14:56:50|13351.6|13339.6|13348.7|13336.7|13351.6|13339.6|13348.7|13336.7|1
1637161020000|2021-11-17 14:57:00|13348.2|13336.2|13348.7|13336.7|13348.7|13336.7|13348.2|13336.2|1
1637161030000|2021-11-17 14:57:10|13349.1|13337.1|13348.7|13336.7|13349.1|13337.1|13348.7|13336.7|2
1637161040000|2021-11-17 14:57:20|13349.9|13337.9|13348.7|13336.7|13349.9|13337.9|13348.7|13336.7|3
1637161050000|2021-11-17 14:57:30|13347.8|13335.8|13348.7|13336.7|13349.1|13337.1|13347.8|13335.8|0
1637161060000|2021-11-17 14:57:40|13347.8|13335.8|13348.7|13336.7|13348.7|13336.7|13347.8|13335.8|0
1637161070000|2021-11-17 14:57:50|13347.4|13335.4|13347.4|13335.4|13347.4|13335.4|13347.4|13335.4|2
1637161090000|2021-11-17 14:58:10|13347.8|13335.8|13348.7|13336.7|13348.7|13336.7|13347.8|13335.8|0
1637161100000|2021-11-17 14:58:20|13349.1|13337.1|13348.7|13336.7|13349.1|13337.1|13347.8|13335.8|3
1637161110000|2021-11-17 14:58:30|13349.1|13337.1|13349.9|13337.9|13349.9|13337.9|13349.1|13337.1|3
1637161120000|2021-11-17 14:58:40|13350.8|13338.8|13347.4|13335.4|13350.8|13338.8|13347.4|13335.4|3
1637161130000|2021-11-17 14:58:50|||||||||1
1637161140000|2021-11-17 14:59:00|13346.6|13334.6|13348.7|13336.7|13348.7|13336.7|13346.6|13334.6|3
1637161150000|2021-11-17 14:59:10|13347.8|13335.8|13348.7|13336.7|13348.7|13336.7|13347.8|13335.8|3
1637161160000|2021-11-17 14:59:20|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|5
1637161170000|2021-11-17 14:59:30|13349.9|13337.9|13349.1|13337.1|13350.8|13338.8|13349.1|13337.1|17
1637161180000|2021-11-17 14:59:40|13348.7|13336.7|13344.1|13332.1|13349.9|13337.9|13344.1|13332.1|16
1637161190000|2021-11-17 14:59:50|13345.7|13333.7|13349.1|13337.1|13349.1|13337.1|13345.7|13333.7|7
1637161200000|2021-11-17 15:00:00|13348.7|13336.7|13347.8|13335.8|13349.1|13337.1|13347.8|13335.8|1
1637161210000|2021-11-17 15:00:10|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|0
1637161220000|2021-11-17 15:00:20|13345.8|13333.8|13344.1|13332.1|13345.8|13333.8|13344.1|13332.1|12
1637161240000|2021-11-17 15:00:40|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|13345.3|13333.3|5
1637161250000|2021-11-17 15:00:50|13347|13335|13344.9|13332.9|13347|13335|13344.9|13332.9|10
1637161270000|2021-11-17 15:01:10|13345.7|13333.7|13344.9|13332.9|13345.7|13333.7|13344.9|13332.9|0
1637161280000|2021-11-17 15:01:20|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|0
1637161290000|2021-11-17 15:01:30|13347|13335|13347.4|13335.4|13347.4|13335.4|13347|13335|1
1637161300000|2021-11-17 15:01:40|13348.2|13336.2|13347.4|13335.4|13348.2|13336.2|13347.4|13335.4|6
1637161320000|2021-11-17 15:02:00|13348.3|13336.3|13347.4|13335.4|13348.3|13336.3|13347.4|13335.4|0
1637161330000|2021-11-17 15:02:10|||||||||1
1637161340000|2021-11-17 15:02:20|||||||||1
1637161350000|2021-11-17 15:02:30|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|1
1637161360000|2021-11-17 15:02:40|13342|13330|13342|13330|13342|13330|13342|13330|13
1637161370000|2021-11-17 15:02:50|13341.6|13329.6|13341.6|13329.6|13342|13330|13341.6|13329.6|0
1637161400000|2021-11-17 15:03:20|||||||||1
1637161410000|2021-11-17 15:03:30|13341.2|13329.2|13342.4|13330.4|13342.8|13330.8|13341.2|13329.2|11
1637161420000|2021-11-17 15:03:40|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|0
1637161430000|2021-11-17 15:03:50|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|3
1637161440000|2021-11-17 15:04:00|||||||||1
1637161460000|2021-11-17 15:04:20|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|0
1637161470000|2021-11-17 15:04:30|||||||||1
1637161480000|2021-11-17 15:04:40|13344.5|13332.5|13344.5|13332.5|13344.5|13332.5|13344.5|13332.5|3
1637161490000|2021-11-17 15:04:50|13343.7|13331.7|13344.5|13332.5|13344.5|13332.5|13343.7|13331.7|0
1637161500000|2021-11-17 15:05:00|13344.9|13332.9|13346.2|13334.2|13346.2|13334.2|13344.9|13332.9|0
1637161510000|2021-11-17 15:05:10|13347|13335|13347|13335|13347|13335|13345.8|13333.8|1
1637161520000|2021-11-17 15:05:20|13346.2|13334.2|13342.9|13330.9|13346.2|13334.2|13342.4|13330.4|3
1637161530000|2021-11-17 15:05:30|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|1
1637161540000|2021-11-17 15:05:40|13343.3|13331.3|13341.6|13329.6|13343.3|13331.3|13341.6|13329.6|1
1637161550000|2021-11-17 15:05:50|13342.4|13330.4|13342.9|13330.9|13342.9|13330.9|13342.4|13330.4|2
1637161560000|2021-11-17 15:06:00|13342|13330|13341.6|13329.6|13342|13330|13341.6|13329.6|2
1637161570000|2021-11-17 15:06:10|13342|13330|13340.8|13328.8|13342|13330|13340.8|13328.8|12
1637161590000|2021-11-17 15:06:30|13339.5|13327.5|13340.4|13328.4|13340.4|13328.4|13339.5|13327.5|3
1637161600000|2021-11-17 15:06:40|13339.5|13327.5|13340.4|13328.4|13340.4|13328.4|13339.5|13327.5|0
1637161630000|2021-11-17 15:07:10|13339.1|13327.1|13338.7|13326.7|13339.1|13327.1|13338.7|13326.7|103
1637161640000|2021-11-17 15:07:20|13338.3|13326.3|13338.3|13326.3|13338.3|13326.3|13338.3|13326.3|0
1637161650000|2021-11-17 15:07:30|||||||||1
1637161670000|2021-11-17 15:07:50|13339.5|13327.5|13339.5|13327.5|13339.5|13327.5|13338.7|13326.7|7
1637161680000|2021-11-17 15:08:00|13340|13328|13339.5|13327.5|13340|13328|13339.5|13327.5|0
1637161700000|2021-11-17 15:08:20|13338.7|13326.7|13339.6|13327.6|13339.6|13327.6|13338.7|13326.7|7
1637161740000|2021-11-17 15:09:00|13338.7|13326.7|13339.1|13327.1|13339.1|13327.1|13338.7|13326.7|1
1637161750000|2021-11-17 15:09:10|13338.7|13326.7|13338.7|13326.7|13338.7|13326.7|13338.7|13326.7|0
1637161760000|2021-11-17 15:09:20|||||||||1
1637161770000|2021-11-17 15:09:30|13337.5|13325.5|13337.9|13325.9|13337.9|13325.9|13337.5|13325.5|3
1637161790000|2021-11-17 15:09:50|13338.7|13326.7|13341.6|13329.6|13341.6|13329.6|13338.7|13326.7|32
1637161800000|2021-11-17 15:10:00|13340.8|13328.8|13342.1|13330.1|13342.5|13330.5|13340.8|13328.8|0
1637161820000|2021-11-17 15:10:20|13341.6|13329.6|13342.9|13330.9|13342.9|13330.9|13341.6|13329.6|0
1637161830000|2021-11-17 15:10:30|13342.1|13330.1|13341.7|13329.7|13342.9|13330.9|13341.7|13329.7|0
1637161840000|2021-11-17 15:10:40|13342.5|13330.5|13342.9|13330.9|13342.9|13330.9|13342.5|13330.5|0
1637161850000|2021-11-17 15:10:50|13342.1|13330.1|13342.9|13330.9|13342.9|13330.9|13341.7|13329.7|4
1637161860000|2021-11-17 15:11:00|13342.1|13330.1|13346.7|13334.7|13346.7|13334.7|13342.1|13330.1|11
1637161870000|2021-11-17 15:11:10|13346.2|13334.2|13347.5|13335.5|13347.5|13335.5|13346.2|13334.2|1
1637161900000|2021-11-17 15:11:40|||||||||31
1637161930000|2021-11-17 15:12:10|13345.4|13333.4|13345.8|13333.8|13345.8|13333.8|13344.2|13332.2|27
1637161940000|2021-11-17 15:12:20|13345|13333|13345.9|13333.9|13346.7|13334.7|13345|13333|2
1637161950000|2021-11-17 15:12:30|13345|13333|13346.3|13334.3|13348.4|13336.4|13345|13333|3
1637161960000|2021-11-17 15:12:40|13345.9|13333.9|13346.3|13334.3|13346.3|13334.3|13345.9|13333.9|0
1637161970000|2021-11-17 15:12:50|13345.9|13333.9|13344.2|13332.2|13345.9|13333.9|13344.2|13332.2|1
1637161980000|2021-11-17 15:13:00|||||||||7
1637161990000|2021-11-17 15:13:10|13345.9|13333.9|13345|13333|13345.9|13333.9|13345|13333|11
1637162000000|2021-11-17 15:13:20|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|12
1637162010000|2021-11-17 15:13:30|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13
1637162020000|2021-11-17 15:13:40|13345|13333|13345|13333|13345|13333|13345|13333|0
1637162040000|2021-11-17 15:14:00|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|0
1637162050000|2021-11-17 15:14:10|||||||||39
1637162060000|2021-11-17 15:14:20|13346.7|13334.7|13347.5|13335.5|13347.5|13335.5|13345.9|13333.9|14
1637162070000|2021-11-17 15:14:30|13345.9|13333.9|13346.3|13334.3|13347.1|13335.1|13345.9|13333.9|0
1637162080000|2021-11-17 15:14:40|13347.1|13335.1|13345.9|13333.9|13347.1|13335.1|13345.9|13333.9|2
1637162090000|2021-11-17 15:14:50|13345|13333|13345|13333|13345|13333|13343.4|13331.4|0
1637162110000|2021-11-17 15:15:10|13343.4|13331.4|13343.8|13331.8|13344.6|13332.6|13343.4|13331.4|0
1637162120000|2021-11-17 15:15:20|13342.9|13330.9|13342.5|13330.5|13342.9|13330.9|13342.5|13330.5|0
1637162130000|2021-11-17 15:15:30|13341.7|13329.7|13343.8|13331.8|13343.8|13331.8|13341.7|13329.7|1
1637162150000|2021-11-17 15:15:50|13344.6|13332.6|13345|13333|13345.9|13333.9|13344.6|13332.6|2
1637162160000|2021-11-17 15:16:00|||||||||2
1637162170000|2021-11-17 15:16:10|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|0
1637162180000|2021-11-17 15:16:20|13345|13333|13345|13333|13345|13333|13345|13333|2
1637162190000|2021-11-17 15:16:30|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|0
1637162200000|2021-11-17 15:16:40|||||||||16
1637162210000|2021-11-17 15:16:50|||||||||4
1637162220000|2021-11-17 15:17:00|13349.2|13337.2|13349.7|13337.7|13349.7|13337.7|13349.2|13337.2|7
1637162230000|2021-11-17 15:17:10|13350.1|13338.1|13348.4|13336.4|13350.1|13338.1|13348.4|13336.4|8
1637162240000|2021-11-17 15:17:20|13347.6|13335.6|13348.4|13336.4|13348.4|13336.4|13347.6|13335.6|3
1637162250000|2021-11-17 15:17:30|||||||||23
1637162260000|2021-11-17 15:17:40|13349.3|13337.3|13349.7|13337.7|13350.1|13338.1|13349.3|13337.3|4
1637162270000|2021-11-17 15:17:50|13348.8|13336.8|13350.5|13338.5|13350.5|13338.5|13348.8|13336.8|3
1637162280000|2021-11-17 15:18:00|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|0
1637162290000|2021-11-17 15:18:10|13349.3|13337.3|13348|13336|13350.1|13338.1|13348|13336|1
1637162300000|2021-11-17 15:18:20|13347.6|13335.6|13348.4|13336.4|13348.4|13336.4|13344.3|13332.3|45
1637162310000|2021-11-17 15:18:30|13349.3|13337.3|13348|13336|13350.9|13338.9|13348|13336|3
1637162320000|2021-11-17 15:18:40|13347.6|13335.6|13350.5|13338.5|13350.9|13338.9|13347.6|13335.6|10
1637162330000|2021-11-17 15:18:50|13349.7|13337.7|13349.7|13337.7|13350.5|13338.5|13348|13336|4
1637162340000|2021-11-17 15:19:00|13350.5|13338.5|13352.2|13340.2|13352.2|13340.2|13350.1|13338.1|67
1637162350000|2021-11-17 15:19:10|13351.4|13339.4|13350.1|13338.1|13351.4|13339.4|13350.1|13338.1|5
1637162370000|2021-11-17 15:19:30|13347.6|13335.6|13347.2|13335.2|13348|13336|13346.8|13334.8|18
1637162390000|2021-11-17 15:19:50|13348.9|13336.9|13349.3|13337.3|13349.3|13337.3|13348.9|13336.9|2
1637162400000|2021-11-17 15:20:00|13348.9|13336.9|13346.8|13334.8|13348.9|13336.9|13346.8|13334.8|3
1637162410000|2021-11-17 15:20:10|13347.6|13335.6|13346.8|13334.8|13347.6|13335.6|13346.8|13334.8|1
1637162420000|2021-11-17 15:20:20|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13346.8|13334.8|25
1637162430000|2021-11-17 15:20:30|13346.8|13334.8|13347.2|13335.2|13347.2|13335.2|13345.1|13333.1|1
1637162440000|2021-11-17 15:20:40|||||||||1
1637162450000|2021-11-17 15:20:50|13347.6|13335.6|13345.1|13333.1|13347.6|13335.6|13344.3|13332.3|6
1637162460000|2021-11-17 15:21:00|13344.3|13332.3|13344.3|13332.3|13344.3|13332.3|13344.3|13332.3|1
1637162470000|2021-11-17 15:21:10|13343.5|13331.5|13340.1|13328.1|13343.9|13331.9|13340.1|13328.1|8
1637162480000|2021-11-17 15:21:20|13337.6|13325.6|13335.1|13323.1|13338.5|13326.5|13335.1|13323.1|6
1637162490000|2021-11-17 15:21:30|13336.4|13324.4|13339.3|13327.3|13340.1|13328.1|13336.4|13324.4|7
1637162500000|2021-11-17 15:21:40|13340.1|13328.1|13340.1|13328.1|13340.1|13328.1|13340.1|13328.1|8
1637162510000|2021-11-17 15:21:50|13339.3|13327.3|13341.8|13329.8|13341.8|13329.8|13339.3|13327.3|7
1637162520000|2021-11-17 15:22:00|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|1
1637162530000|2021-11-17 15:22:10|13343.1|13331.1|13343.1|13331.1|13343.1|13331.1|13343.1|13331.1|1
1637162540000|2021-11-17 15:22:20|13343.9|13331.9|13345.1|13333.1|13345.1|13333.1|13343.9|13331.9|0
1637162550000|2021-11-17 15:22:30|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|3
1637162560000|2021-11-17 15:22:40|13344.7|13332.7|13345.1|13333.1|13345.1|13333.1|13343.9|13331.9|0
1637162570000|2021-11-17 15:22:50|13344.7|13332.7|13345.1|13333.1|13345.1|13333.1|13344.7|13332.7|9
1637162580000|2021-11-17 15:23:00|||||||||10
1637162590000|2021-11-17 15:23:10|||||||||1
1637162600000|2021-11-17 15:23:20|13346.4|13334.4|13345.1|13333.1|13346.4|13334.4|13345.1|13333.1|2
1637162610000|2021-11-17 15:23:30|||||||||2
1637162640000|2021-11-17 15:24:00|13345.2|13333.2|13344.3|13332.3|13347.2|13335.2|13344.3|13332.3|17
1637162650000|2021-11-17 15:24:10|13342.7|13330.7|13342.7|13330.7|13342.7|13330.7|13342.2|13330.2|1
1637162660000|2021-11-17 15:24:20|13344.3|13332.3|13343.1|13331.1|13345.2|13333.2|13343.1|13331.1|4
1637162670000|2021-11-17 15:24:30|13342.7|13330.7|13343.1|13331.1|13343.1|13331.1|13342.7|13330.7|1
1637162680000|2021-11-17 15:24:40|13342.7|13330.7|13341.8|13329.8|13344.3|13332.3|13341.8|13329.8|2
1637162690000|2021-11-17 15:24:50|13343.5|13331.5|13344.3|13332.3|13344.3|13332.3|13343.1|13331.1|0
1637162700000|2021-11-17 15:25:00|13345.2|13333.2|13345.6|13333.6|13345.6|13333.6|13344.3|13332.3|2
1637162710000|2021-11-17 15:25:10|13346.8|13334.8|13345.6|13333.6|13346.8|13334.8|13345.6|13333.6|0
1637162720000|2021-11-17 15:25:20|13344.3|13332.3|13343.9|13331.9|13344.3|13332.3|13343.1|13331.1|5
1637162730000|2021-11-17 15:25:30|13344.3|13332.3|13344.3|13332.3|13345.2|13333.2|13344.3|13332.3|5
1637162740000|2021-11-17 15:25:40|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|13344.3|13332.3|0
1637162750000|2021-11-17 15:25:50|13344.3|13332.3|13345.2|13333.2|13345.2|13333.2|13344.3|13332.3|2
1637162760000|2021-11-17 15:26:00|13344.3|13332.3|13345.2|13333.2|13345.2|13333.2|13344.3|13332.3|11
1637162770000|2021-11-17 15:26:10|13344.3|13332.3|13345.2|13333.2|13345.2|13333.2|13344.3|13332.3|3
1637162780000|2021-11-17 15:26:20|||||||||2
1637162790000|2021-11-17 15:26:30|13344.3|13332.3|13344.3|13332.3|13344.3|13332.3|13343.9|13331.9|0
1637162800000|2021-11-17 15:26:40|13342.2|13330.2|13344.3|13332.3|13344.3|13332.3|13341.8|13329.8|4
1637162810000|2021-11-17 15:26:50|13345.2|13333.2|13344.3|13332.3|13345.2|13333.2|13344.3|13332.3|1
1637162820000|2021-11-17 15:27:00|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|0
1637162830000|2021-11-17 15:27:10|||||||||1
1637162840000|2021-11-17 15:27:20|13344.3|13332.3|13345.2|13333.2|13345.2|13333.2|13344.3|13332.3|1
1637162850000|2021-11-17 15:27:30|13346|13334|13346.8|13334.8|13346.8|13334.8|13346|13334|4
1637162860000|2021-11-17 15:27:40|13346.4|13334.4|13346.4|13334.4|13347.2|13335.2|13346.4|13334.4|38
1637162870000|2021-11-17 15:27:50|13346|13334|13346|13334|13346.4|13334.4|13345.1|13333.1|0
1637162880000|2021-11-17 15:28:00|13345.1|13333.1|13345.6|13333.6|13345.6|13333.6|13343.9|13331.9|2
1637162890000|2021-11-17 15:28:10|13344.7|13332.7|13346|13334|13346|13334|13343.9|13331.9|1
1637162900000|2021-11-17 15:28:20|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|1
1637162910000|2021-11-17 15:28:30|13345.6|13333.6|13346.8|13334.8|13346.8|13334.8|13345.6|13333.6|1
1637162920000|2021-11-17 15:28:40|13346|13334|13344.7|13332.7|13346|13334|13344.7|13332.7|0
1637162930000|2021-11-17 15:28:50|||||||||1
1637162940000|2021-11-17 15:29:00|13344.3|13332.3|13346.8|13334.8|13346.8|13334.8|13344.3|13332.3|19
1637162950000|2021-11-17 15:29:10|13346|13334|13345.6|13333.6|13346|13334|13345.6|13333.6|2
1637162960000|2021-11-17 15:29:20|||||||||3
1637162970000|2021-11-17 15:29:30|||||||||1
1637163000000|2021-11-17 15:30:00|13346|13334|13346|13334|13346|13334|13346|13334|0
1637163010000|2021-11-17 15:30:10|||||||||2
1637163050000|2021-11-17 15:30:50|13345.6|13333.6|13346|13334|13346|13334|13345.6|13333.6|3
1637163070000|2021-11-17 15:31:10|13345.2|13333.2|13344.3|13332.3|13345.2|13333.2|13344.3|13332.3|5
1637163080000|2021-11-17 15:31:20|||||||||4
1637163090000|2021-11-17 15:31:30|13345.6|13333.6|13344.3|13332.3|13346|13334|13344.3|13332.3|1
1637163110000|2021-11-17 15:31:50|||||||||1
1637163120000|2021-11-17 15:32:00|13343.5|13331.5|13336.8|13324.8|13343.5|13331.5|13336.8|13324.8|11
1637163130000|2021-11-17 15:32:10|13337.3|13325.3|13337.3|13325.3|13338.1|13326.1|13337.3|13325.3|0
1637163140000|2021-11-17 15:32:20|13336.8|13324.8|13334.8|13322.8|13336.8|13324.8|13334.8|13322.8|3
1637163150000|2021-11-17 15:32:30|13335.2|13323.2|13337.3|13325.3|13337.3|13325.3|13335.2|13323.2|0
1637163160000|2021-11-17 15:32:40|13336.9|13324.9|13336|13324|13336.9|13324.9|13336|13324|8
1637163170000|2021-11-17 15:32:50|13336.9|13324.9|13336|13324|13337.3|13325.3|13336|13324|0
1637163180000|2021-11-17 15:33:00|||||||||1
1637163190000|2021-11-17 15:33:10|||||||||1
1637163200000|2021-11-17 15:33:20|13335.2|13323.2|13336.9|13324.9|13336.9|13324.9|13334.8|13322.8|2
1637163210000|2021-11-17 15:33:30|13336|13324|13336|13324|13336|13324|13336|13324|2
1637163240000|2021-11-17 15:34:00|13335.2|13323.2|13338.5|13326.5|13338.5|13326.5|13335.2|13323.2|7
1637163250000|2021-11-17 15:34:10|13337.7|13325.7|13337.7|13325.7|13337.7|13325.7|13337.7|13325.7|0
1637163260000|2021-11-17 15:34:20|13336.4|13324.4|13336|13324|13336.4|13324.4|13336|13324|0
1637163270000|2021-11-17 15:34:30|13335.2|13323.2|13336.9|13324.9|13336.9|13324.9|13335.2|13323.2|1
1637163280000|2021-11-17 15:34:40|13336|13324|13334.8|13322.8|13336|13324|13334.8|13322.8|10
1637163290000|2021-11-17 15:34:50|13332.7|13320.7|13330.2|13318.2|13332.7|13320.7|13330.2|13318.2|11
1637163300000|2021-11-17 15:35:00|13332.3|13320.3|13331|13319|13332.3|13320.3|13331|13319|3
1637163310000|2021-11-17 15:35:10|13330.6|13318.6|13331|13319|13331|13319|13330.6|13318.6|0
1637163320000|2021-11-17 15:35:20|13329.4|13317.4|13330.6|13318.6|13330.6|13318.6|13329.4|13317.4|1
1637163330000|2021-11-17 15:35:30|13329.8|13317.8|13329.4|13317.4|13329.8|13317.8|13329.4|13317.4|0
1637163340000|2021-11-17 15:35:40|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|1
1637163350000|2021-11-17 15:35:50|13329.4|13317.4|13333.5|13321.5|13333.5|13321.5|13329.4|13317.4|2
1637163360000|2021-11-17 15:36:00|13333.9|13321.9|13331|13319|13333.9|13321.9|13331|13319|1
1637163370000|2021-11-17 15:36:10|13330.2|13318.2|13331.4|13319.4|13331.4|13319.4|13330.2|13318.2|1
1637163380000|2021-11-17 15:36:20|13333.5|13321.5|13336.9|13324.9|13337.3|13325.3|13333.5|13321.5|5
1637163400000|2021-11-17 15:36:40|13336|13324|13336|13324|13336|13324|13336|13324|2
1637163410000|2021-11-17 15:36:50|13335.2|13323.2|13336|13324|13336|13324|13335.2|13323.2|1
1637163420000|2021-11-17 15:37:00|13336.9|13324.9|13336.9|13324.9|13336.9|13324.9|13336.9|13324.9|0
1637163430000|2021-11-17 15:37:10|||||||||1
1637163440000|2021-11-17 15:37:20|13336|13324|13336|13324|13336|13324|13336|13324|2
1637163450000|2021-11-17 15:37:30|13335.2|13323.2|13335.2|13323.2|13335.2|13323.2|13335.2|13323.2|1
1637163460000|2021-11-17 15:37:40|||||||||1
1637163470000|2021-11-17 15:37:50|13336|13324|13336|13324|13336|13324|13336|13324|1
1637163480000|2021-11-17 15:38:00|13335.2|13323.2|13336|13324|13336|13324|13335.2|13323.2|1
1637163490000|2021-11-17 15:38:10|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|13334.8|13322.8|0
1637163500000|2021-11-17 15:38:20|13333.9|13321.9|13335.6|13323.6|13336|13324|13333.1|13321.1|3
1637163510000|2021-11-17 15:38:30|13336|13324|13336|13324|13336|13324|13334.8|13322.8|4
1637163520000|2021-11-17 15:38:40|13337.7|13325.7|13337.7|13325.7|13337.7|13325.7|13337.7|13325.7|2
1637163530000|2021-11-17 15:38:50|13336|13324|13337.7|13325.7|13337.7|13325.7|13335.2|13323.2|2
1637163540000|2021-11-17 15:39:00|13336.9|13324.9|13337.7|13325.7|13337.7|13325.7|13336.9|13324.9|0
1637163550000|2021-11-17 15:39:10|||||||||2
1637163560000|2021-11-17 15:39:20|13336|13324|13337.7|13325.7|13337.7|13325.7|13336|13324|0
1637163570000|2021-11-17 15:39:30|13340.2|13328.2|13340.2|13328.2|13340.2|13328.2|13339.4|13327.4|62
1637163580000|2021-11-17 15:39:40|13341|13329|13340.2|13328.2|13341|13329|13340.2|13328.2|4
1637163600000|2021-11-17 15:40:00|13341|13329|13341|13329|13341|13329|13341|13329|4
1637163610000|2021-11-17 15:40:10|13338.5|13326.5|13342.3|13330.3|13342.3|13330.3|13338.5|13326.5|5
1637163620000|2021-11-17 15:40:20|13343.5|13331.5|13343.5|13331.5|13343.5|13331.5|13343.5|13331.5|1
1637163630000|2021-11-17 15:40:30|13344|13332|13344|13332|13345.2|13333.2|13344|13332|1
1637163640000|2021-11-17 15:40:40|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|1
1637163650000|2021-11-17 15:40:50|13346.5|13334.5|13346|13334|13346.5|13334.5|13346|13334|1
1637163670000|2021-11-17 15:41:10|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|1
1637163680000|2021-11-17 15:41:20|||||||||2
1637163690000|2021-11-17 15:41:30|||||||||3
1637163700000|2021-11-17 15:41:40|||||||||9
1637163710000|2021-11-17 15:41:50|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|13344|13332|4
1637163730000|2021-11-17 15:42:10|13346|13334|13346.9|13334.9|13346.9|13334.9|13346|13334|2
1637163740000|2021-11-17 15:42:20|13346|13334|13346|13334|13346.9|13334.9|13346|13334|0
1637163750000|2021-11-17 15:42:30|||||||||2
1637163770000|2021-11-17 15:42:50|||||||||2
1637163790000|2021-11-17 15:43:10|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|2
1637163800000|2021-11-17 15:43:20|||||||||1
1637163810000|2021-11-17 15:43:30|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|2
1637163830000|2021-11-17 15:43:50|13345.2|13333.2|13346.5|13334.5|13346.5|13334.5|13345.2|13333.2|1
1637163840000|2021-11-17 15:44:00|13345.6|13333.6|13346|13334|13346|13334|13345.6|13333.6|0
1637163860000|2021-11-17 15:44:20|||||||||1
1637163870000|2021-11-17 15:44:30|13346.9|13334.9|13346.9|13334.9|13346.9|13334.9|13346.9|13334.9|8
1637163880000|2021-11-17 15:44:40|||||||||1
1637163900000|2021-11-17 15:45:00|||||||||3
1637163920000|2021-11-17 15:45:20|13348.1|13336.1|13349.4|13337.4|13349.4|13337.4|13348.1|13336.1|4
1637163930000|2021-11-17 15:45:30|13350.2|13338.2|13351|13339|13351|13339|13350.2|13338.2|0
1637163940000|2021-11-17 15:45:40|||||||||1
1637163950000|2021-11-17 15:45:50|13351.1|13339.1|13351.1|13339.1|13351.1|13339.1|13351.1|13339.1|0
1637163970000|2021-11-17 15:46:10|||||||||1
1637163980000|2021-11-17 15:46:20|||||||||3
1637163990000|2021-11-17 15:46:30|13348.6|13336.6|13349.4|13337.4|13349.4|13337.4|13348.6|13336.6|2
1637164000000|2021-11-17 15:46:40|13350.2|13338.2|13352.7|13340.7|13352.7|13340.7|13350.2|13338.2|12
1637164020000|2021-11-17 15:47:00|13351.5|13339.5|13351.9|13339.9|13351.9|13339.9|13351.5|13339.5|6
1637164030000|2021-11-17 15:47:10|||||||||5
1637164040000|2021-11-17 15:47:20|||||||||1
1637164060000|2021-11-17 15:47:40|13351.1|13339.1|13351.9|13339.9|13351.9|13339.9|13351.1|13339.1|1
1637164080000|2021-11-17 15:48:00|||||||||1
1637164090000|2021-11-17 15:48:10|||||||||1
1637164100000|2021-11-17 15:48:20|13352.7|13340.7|13354.4|13342.4|13354.4|13342.4|13351.9|13339.9|2
1637164110000|2021-11-17 15:48:30|||||||||1
1637164120000|2021-11-17 15:48:40|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|0
1637164130000|2021-11-17 15:48:50|||||||||1
1637164140000|2021-11-17 15:49:00|||||||||1
1637164150000|2021-11-17 15:49:10|13351.9|13339.9|13351.9|13339.9|13355.2|13343.2|13351.9|13339.9|13
1637164180000|2021-11-17 15:49:40|||||||||1
1637164190000|2021-11-17 15:49:50|13351.1|13339.1|13351.1|13339.1|13351.1|13339.1|13351.1|13339.1|0
1637164200000|2021-11-17 15:50:00|13350.7|13338.7|13350.7|13338.7|13350.7|13338.7|13350.7|13338.7|0
1637164210000|2021-11-17 15:50:10|13352.7|13340.7|13354.4|13342.4|13354.4|13342.4|13352.3|13340.3|2
1637164220000|2021-11-17 15:50:20|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|1
1637164230000|2021-11-17 15:50:30|||||||||1
1637164250000|2021-11-17 15:50:50|||||||||4
1637164260000|2021-11-17 15:51:00|13354.4|13342.4|13355.3|13343.3|13355.3|13343.3|13353.6|13341.6|2
1637164270000|2021-11-17 15:51:10|13356.1|13344.1|13356.1|13344.1|13356.1|13344.1|13356.1|13344.1|6
1637164280000|2021-11-17 15:51:20|13356.9|13344.9|13356.1|13344.1|13356.9|13344.9|13356.1|13344.1|0
1637164290000|2021-11-17 15:51:30|13357.3|13345.3|13361.1|13349.1|13361.1|13349.1|13356.1|13344.1|41
1637164310000|2021-11-17 15:51:50|13360.3|13348.3|13358.6|13346.6|13360.3|13348.3|13358.6|13346.6|5
1637164320000|2021-11-17 15:52:00|13359|13347|13359.8|13347.8|13360.2|13348.2|13359|13347|1
1637164330000|2021-11-17 15:52:10|13357.7|13345.7|13357.7|13345.7|13357.7|13345.7|13357.7|13345.7|2
1637164340000|2021-11-17 15:52:20|13358.2|13346.2|13358.6|13346.6|13359|13347|13358.2|13346.2|1
1637164350000|2021-11-17 15:52:30|13358.2|13346.2|13359.8|13347.8|13359.8|13347.8|13358.2|13346.2|30
1637164360000|2021-11-17 15:52:40|||||||||5
1637164370000|2021-11-17 15:52:50|13359|13347|13357.7|13345.7|13359|13347|13357.7|13345.7|10
1637164400000|2021-11-17 15:53:20|13356.9|13344.9|13357.7|13345.7|13357.7|13345.7|13356.9|13344.9|1
1637164410000|2021-11-17 15:53:30|13358.6|13346.6|13360.2|13348.2|13360.2|13348.2|13357.7|13345.7|6
1637164420000|2021-11-17 15:53:40|13361.1|13349.1|13359|13347|13361.1|13349.1|13359|13347|2
1637164430000|2021-11-17 15:53:50|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|2
1637164440000|2021-11-17 15:54:00|13359|13347|13359.8|13347.8|13359.8|13347.8|13359|13347|2
1637164450000|2021-11-17 15:54:10|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|2
1637164460000|2021-11-17 15:54:20|13360.2|13348.2|13360.2|13348.2|13360.2|13348.2|13360.2|13348.2|1
1637164470000|2021-11-17 15:54:30|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|0
1637164480000|2021-11-17 15:54:40|13360.2|13348.2|13361.1|13349.1|13361.1|13349.1|13360.2|13348.2|11
1637164490000|2021-11-17 15:54:50|||||||||2
1637164500000|2021-11-17 15:55:00|||||||||2
1637164520000|2021-11-17 15:55:20|13361.9|13349.9|13361.9|13349.9|13361.9|13349.9|13361.9|13349.9|9
1637164540000|2021-11-17 15:55:40|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|0
1637164550000|2021-11-17 15:55:50|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|1
1637164560000|2021-11-17 15:56:00|13360.7|13348.7|13360.3|13348.3|13360.7|13348.7|13360.3|13348.3|0
1637164570000|2021-11-17 15:56:10|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|1
1637164580000|2021-11-17 15:56:20|||||||||7
1637164590000|2021-11-17 15:56:30|13360.3|13348.3|13358.6|13346.6|13360.3|13348.3|13358.6|13346.6|7
1637164600000|2021-11-17 15:56:40|13361.9|13349.9|13362.8|13350.8|13362.8|13350.8|13361.5|13349.5|26
1637164610000|2021-11-17 15:56:50|13361.9|13349.9|13361.5|13349.5|13362.8|13350.8|13361.5|13349.5|11
1637164640000|2021-11-17 15:57:20|13361.1|13349.1|13361.5|13349.5|13361.5|13349.5|13361.1|13349.1|1
1637164650000|2021-11-17 15:57:30|13360.7|13348.7|13361.5|13349.5|13361.5|13349.5|13360.3|13348.3|1
1637164660000|2021-11-17 15:57:40|13362.4|13350.4|13360.3|13348.3|13362.4|13350.4|13360.3|13348.3|2
1637164670000|2021-11-17 15:57:50|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|1
1637164680000|2021-11-17 15:58:00|13360.3|13348.3|13359.4|13347.4|13360.3|13348.3|13359.4|13347.4|2
1637164690000|2021-11-17 15:58:10|13360.3|13348.3|13361.9|13349.9|13361.9|13349.9|13360.3|13348.3|1
1637164700000|2021-11-17 15:58:20|13361.5|13349.5|13360.7|13348.7|13361.5|13349.5|13360.7|13348.7|1
1637164710000|2021-11-17 15:58:30|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|49
1637164740000|2021-11-17 15:59:00|13360.3|13348.3|13361.5|13349.5|13361.5|13349.5|13360.3|13348.3|4
1637164750000|2021-11-17 15:59:10|13361.9|13349.9|13361.5|13349.5|13361.9|13349.9|13361.5|13349.5|0
1637164760000|2021-11-17 15:59:20|||||||||1
1637164770000|2021-11-17 15:59:30|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|0
1637164780000|2021-11-17 15:59:40|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|1
1637164790000|2021-11-17 15:59:50|13359|13347|13358.2|13346.2|13360.3|13348.3|13358.2|13346.2|10
1637164800000|2021-11-17 16:00:00|13359|13347|13357.8|13345.8|13359|13347|13357.8|13345.8|2
1637164820000|2021-11-17 16:00:20|||||||||1
1637164830000|2021-11-17 16:00:30|13357.4|13345.4|13355.3|13343.3|13357.4|13345.4|13355.3|13343.3|7
1637164840000|2021-11-17 16:00:40|13357|13345|13355.3|13343.3|13357.8|13345.8|13354|13342|9
1637164850000|2021-11-17 16:00:50|||||||||1
1637164860000|2021-11-17 16:01:00|||||||||10
1637164890000|2021-11-17 16:01:30|||||||||1
1637164900000|2021-11-17 16:01:40|||||||||1
1637164910000|2021-11-17 16:01:50|||||||||7
1637164920000|2021-11-17 16:02:00|13357|13345|13352.8|13340.8|13357|13345|13352.8|13340.8|18
1637164930000|2021-11-17 16:02:10|13354.1|13342.1|13355.3|13343.3|13355.3|13343.3|13354.1|13342.1|0
1637164950000|2021-11-17 16:02:30|||||||||2
1637164960000|2021-11-17 16:02:40|13352.8|13340.8|13354.5|13342.5|13354.5|13342.5|13352.8|13340.8|2
1637164970000|2021-11-17 16:02:50|13355.3|13343.3|13354.5|13342.5|13355.3|13343.3|13354.5|13342.5|1
1637164980000|2021-11-17 16:03:00|13354.1|13342.1|13352.8|13340.8|13354.1|13342.1|13352.8|13340.8|1
1637164990000|2021-11-17 16:03:10|||||||||2
1637165000000|2021-11-17 16:03:20|||||||||2
1637165010000|2021-11-17 16:03:30|||||||||1
1637165020000|2021-11-17 16:03:40|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|13350.7|13338.7|7
1637165030000|2021-11-17 16:03:50|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|0
1637165040000|2021-11-17 16:04:00|13352|13340|13352|13340|13352|13340|13351.1|13339.1|4
1637165050000|2021-11-17 16:04:10|13351.6|13339.6|13350.3|13338.3|13351.6|13339.6|13350.3|13338.3|2
1637165060000|2021-11-17 16:04:20|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|1
1637165070000|2021-11-17 16:04:30|13352|13340|13352|13340|13352|13340|13352|13340|1
1637165080000|2021-11-17 16:04:40|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|2
1637165090000|2021-11-17 16:04:50|||||||||2
1637165100000|2021-11-17 16:05:00|13352|13340|13352.4|13340.4|13352.8|13340.8|13352|13340|54
1637165110000|2021-11-17 16:05:10|13352|13340|13351.1|13339.1|13352|13340|13351.1|13339.1|0
1637165120000|2021-11-17 16:05:20|13350.3|13338.3|13350.3|13338.3|13350.3|13338.3|13350.3|13338.3|1
1637165130000|2021-11-17 16:05:30|13352|13340|13353.6|13341.6|13353.6|13341.6|13352|13340|1
1637165140000|2021-11-17 16:05:40|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|10
1637165150000|2021-11-17 16:05:50|13351.1|13339.1|13352|13340|13352|13340|13351.1|13339.1|5
1637165180000|2021-11-17 16:06:20|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|1
1637165190000|2021-11-17 16:06:30|||||||||2
1637165200000|2021-11-17 16:06:40|13352|13340|13352.8|13340.8|13352.8|13340.8|13352|13340|12
1637165210000|2021-11-17 16:06:50|||||||||21
1637165220000|2021-11-17 16:07:00|13357|13345|13357|13345|13357|13345|13357|13345|7
1637165230000|2021-11-17 16:07:10|13357.8|13345.8|13359.5|13347.5|13359.5|13347.5|13357.8|13345.8|53
1637165240000|2021-11-17 16:07:20|||||||||10
1637165250000|2021-11-17 16:07:30|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357|13345|0
1637165260000|2021-11-17 16:07:40|13357|13345|13357.8|13345.8|13357.8|13345.8|13357|13345|10
1637165270000|2021-11-17 16:07:50|13357|13345|13357|13345|13357.8|13345.8|13357|13345|2
1637165290000|2021-11-17 16:08:10|||||||||2
1637165300000|2021-11-17 16:08:20|13357.4|13345.4|13357.8|13345.8|13357.8|13345.8|13357.4|13345.4|3
1637165310000|2021-11-17 16:08:30|13356.1|13344.1|13357|13345|13357|13345|13355.3|13343.3|15
1637165320000|2021-11-17 16:08:40|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|0
1637165340000|2021-11-17 16:09:00|||||||||1
1637165350000|2021-11-17 16:09:10|13357|13345|13356.5|13344.5|13357|13345|13356.5|13344.5|4
1637165360000|2021-11-17 16:09:20|13358.6|13346.6|13357.8|13345.8|13358.6|13346.6|13357.8|13345.8|6
1637165370000|2021-11-17 16:09:30|13356.1|13344.1|13356.5|13344.5|13356.5|13344.5|13356.1|13344.1|0
1637165380000|2021-11-17 16:09:40|13356.6|13344.6|13356.1|13344.1|13356.6|13344.6|13356.1|13344.1|1
1637165390000|2021-11-17 16:09:50|13356.6|13344.6|13356.6|13344.6|13356.6|13344.6|13356.6|13344.6|1
1637165400000|2021-11-17 16:10:00|13357.8|13345.8|13356.6|13344.6|13357.8|13345.8|13356.6|13344.6|1
1637165420000|2021-11-17 16:10:20|||||||||10
1637165430000|2021-11-17 16:10:30|||||||||1
1637165450000|2021-11-17 16:10:50|||||||||12
1637165460000|2021-11-17 16:11:00|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|1
1637165490000|2021-11-17 16:11:30|13357.4|13345.4|13354.9|13342.9|13357.4|13345.4|13354.1|13342.1|4
1637165500000|2021-11-17 16:11:40|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|3
1637165510000|2021-11-17 16:11:50|13354.9|13342.9|13355.3|13343.3|13355.3|13343.3|13354.9|13342.9|0
1637165520000|2021-11-17 16:12:00|||||||||1
1637165540000|2021-11-17 16:12:20|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|2
1637165550000|2021-11-17 16:12:30|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|1
1637165560000|2021-11-17 16:12:40|||||||||1
1637165570000|2021-11-17 16:12:50|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|0
1637165580000|2021-11-17 16:13:00|13358.2|13346.2|13357.8|13345.8|13358.2|13346.2|13357.8|13345.8|12
1637165590000|2021-11-17 16:13:10|13356.6|13344.6|13358.7|13346.7|13358.7|13346.7|13356.1|13344.1|49
1637165600000|2021-11-17 16:13:20|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|5
1637165620000|2021-11-17 16:13:40|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|0
1637165630000|2021-11-17 16:13:50|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|0
1637165650000|2021-11-17 16:14:10|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|1
1637165660000|2021-11-17 16:14:20|||||||||1
1637165670000|2021-11-17 16:14:30|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|0
1637165680000|2021-11-17 16:14:40|||||||||1
1637165690000|2021-11-17 16:14:50|13357|13345|13357|13345|13357|13345|13357|13345|13
1637165700000|2021-11-17 16:15:00|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|1
1637165730000|2021-11-17 16:15:30|||||||||3
1637165740000|2021-11-17 16:15:40|13357.8|13345.8|13359.5|13347.5|13359.5|13347.5|13357.8|13345.8|1
1637165760000|2021-11-17 16:16:00|||||||||5
1637165770000|2021-11-17 16:16:10|||||||||1
1637165780000|2021-11-17 16:16:20|13357|13345|13357.8|13345.8|13357.8|13345.8|13357|13345|15
1637165800000|2021-11-17 16:16:40|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|0
1637165810000|2021-11-17 16:16:50|13357.8|13345.8|13357|13345|13357.9|13345.9|13357|13345|2
1637165820000|2021-11-17 16:17:00|13357.9|13345.9|13357.9|13345.9|13357.9|13345.9|13357.9|13345.9|10
1637165830000|2021-11-17 16:17:10|||||||||1
1637165840000|2021-11-17 16:17:20|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|2
1637165850000|2021-11-17 16:17:30|13357.9|13345.9|13360.4|13348.4|13360.4|13348.4|13357.9|13345.9|3
1637165860000|2021-11-17 16:17:40|13359.5|13347.5|13360.4|13348.4|13360.4|13348.4|13359.5|13347.5|3
1637165880000|2021-11-17 16:18:00|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|6
1637165900000|2021-11-17 16:18:20|13357.9|13345.9|13356.2|13344.2|13357.9|13345.9|13356.2|13344.2|4
1637165910000|2021-11-17 16:18:30|13354.1|13342.1|13354.9|13342.9|13354.9|13342.9|13353.7|13341.7|13
1637165920000|2021-11-17 16:18:40|13354.1|13342.1|13356.2|13344.2|13356.2|13344.2|13354.1|13342.1|3
1637165930000|2021-11-17 16:18:50|||||||||1
1637165940000|2021-11-17 16:19:00|13354.1|13342.1|13354.1|13342.1|13354.9|13342.9|13353.7|13341.7|2
1637165950000|2021-11-17 16:19:10|13354.5|13342.5|13354.1|13342.1|13354.5|13342.5|13354.1|13342.1|0
1637165960000|2021-11-17 16:19:20|13353.7|13341.7|13352.9|13340.9|13353.7|13341.7|13352.9|13340.9|2
1637165970000|2021-11-17 16:19:30|13352|13340|13352.9|13340.9|13352.9|13340.9|13352|13340|3
1637165980000|2021-11-17 16:19:40|13351.2|13339.2|13350.8|13338.8|13351.2|13339.2|13350.4|13338.4|1
1637165990000|2021-11-17 16:19:50|13349.9|13337.9|13350.8|13338.8|13350.8|13338.8|13349.9|13337.9|3
1637166000000|2021-11-17 16:20:00|13350.4|13338.4|13350.4|13338.4|13350.8|13338.8|13350.4|13338.4|1
1637166010000|2021-11-17 16:20:10|13349.5|13337.5|13348.7|13336.7|13349.5|13337.5|13348.7|13336.7|0
1637166020000|2021-11-17 16:20:20|||||||||6
1637166030000|2021-11-17 16:20:30|||||||||1
1637166040000|2021-11-17 16:20:40|||||||||1
1637166050000|2021-11-17 16:20:50|||||||||3
1637166060000|2021-11-17 16:21:00|||||||||4
1637166070000|2021-11-17 16:21:10|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|16
1637166080000|2021-11-17 16:21:20|||||||||2
1637166090000|2021-11-17 16:21:30|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|1
1637166110000|2021-11-17 16:21:50|||||||||7
1637166130000|2021-11-17 16:22:10|13350|13338|13350|13338|13350|13338|13350|13338|1
1637166150000|2021-11-17 16:22:30|||||||||2
1637166160000|2021-11-17 16:22:40|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|2
1637166170000|2021-11-17 16:22:50|||||||||5
1637166180000|2021-11-17 16:23:00|13347.9|13335.9|13348.7|13336.7|13348.7|13336.7|13347.9|13335.9|3
1637166200000|2021-11-17 16:23:20|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|6
1637166210000|2021-11-17 16:23:30|13347.5|13335.5|13348.7|13336.7|13348.7|13336.7|13346.6|13334.6|6
1637166220000|2021-11-17 16:23:40|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|6
1637166230000|2021-11-17 16:23:50|||||||||2
1637166240000|2021-11-17 16:24:00|13347|13335|13347.9|13335.9|13347.9|13335.9|13347|13335|1
1637166250000|2021-11-17 16:24:10|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|1
1637166260000|2021-11-17 16:24:20|13343.7|13331.7|13344.1|13332.1|13344.6|13332.6|13343.7|13331.7|5
1637166270000|2021-11-17 16:24:30|13343.7|13331.7|13341.6|13329.6|13343.7|13331.7|13341.2|13329.2|1
1637166280000|2021-11-17 16:24:40|||||||||1
1637166290000|2021-11-17 16:24:50|13342.9|13330.9|13343.7|13331.7|13343.7|13331.7|13342.9|13330.9|1
1637166300000|2021-11-17 16:25:00|||||||||2
1637166320000|2021-11-17 16:25:20|||||||||1
1637166340000|2021-11-17 16:25:40|||||||||2
1637166350000|2021-11-17 16:25:50|||||||||13
1637166370000|2021-11-17 16:26:10|13345|13333|13345.4|13333.4|13345.4|13333.4|13345|13333|6
1637166380000|2021-11-17 16:26:20|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|15
1637166400000|2021-11-17 16:26:40|||||||||4
1637166420000|2021-11-17 16:27:00|||||||||1
1637166430000|2021-11-17 16:27:10|||||||||3
1637166450000|2021-11-17 16:27:30|13345.4|13333.4|13346.2|13334.2|13346.2|13334.2|13345.4|13333.4|44
1637166460000|2021-11-17 16:27:40|13347.1|13335.1|13346.2|13334.2|13347.1|13335.1|13346.2|13334.2|0
1637166490000|2021-11-17 16:28:10|13347.1|13335.1|13346.2|13334.2|13347.1|13335.1|13346.2|13334.2|2
1637166500000|2021-11-17 16:28:20|||||||||1
1637166510000|2021-11-17 16:28:30|||||||||3
1637166530000|2021-11-17 16:28:50|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|6
1637166540000|2021-11-17 16:29:00|||||||||1
1637166550000|2021-11-17 16:29:10|13348.7|13336.7|13348.7|13336.7|13349.6|13337.6|13348.7|13336.7|1
1637166560000|2021-11-17 16:29:20|13346.2|13334.2|13345.8|13333.8|13346.2|13334.2|13345.8|13333.8|1
1637166570000|2021-11-17 16:29:30|13345.4|13333.4|13345|13333|13345.4|13333.4|13345|13333|22
1637166580000|2021-11-17 16:29:40|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|2
1637166590000|2021-11-17 16:29:50|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|17
1637166600000|2021-11-17 16:30:00|13345.8|13333.8|13347.1|13335.1|13347.1|13335.1|13345.8|13333.8|4
1637166610000|2021-11-17 16:30:10|13346.2|13334.2|13346.2|13334.2|13347.1|13335.1|13346.2|13334.2|1
1637166620000|2021-11-17 16:30:20|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|0
1637166630000|2021-11-17 16:30:30|13345|13333|13344.6|13332.6|13345.8|13333.8|13344.6|13332.6|0
1637166640000|2021-11-17 16:30:40|||||||||1
1637166660000|2021-11-17 16:31:00|13345|13333|13345|13333|13345|13333|13345|13333|2
1637166670000|2021-11-17 16:31:10|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|0
1637166700000|2021-11-17 16:31:40|13343.3|13331.3|13342.5|13330.5|13343.3|13331.3|13341.3|13329.3|11
1637166710000|2021-11-17 16:31:50|13343.3|13331.3|13341.3|13329.3|13343.3|13331.3|13341.3|13329.3|2
1637166720000|2021-11-17 16:32:00|||||||||5
1637166740000|2021-11-17 16:32:20|13343.3|13331.3|13343.8|13331.8|13343.8|13331.8|13343.3|13331.3|4
1637166750000|2021-11-17 16:32:30|13343.3|13331.3|13343.3|13331.3|13343.3|13331.3|13343.3|13331.3|2
1637166760000|2021-11-17 16:32:40|||||||||1
1637166780000|2021-11-17 16:33:00|13343.4|13331.4|13343.4|13331.4|13343.8|13331.8|13343.4|13331.4|4
1637166790000|2021-11-17 16:33:10|13342.5|13330.5|13341.3|13329.3|13343.4|13331.4|13341.3|13329.3|0
1637166810000|2021-11-17 16:33:30|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|13338.4|13326.4|46
1637166820000|2021-11-17 16:33:40|13338.4|13326.4|13337.9|13325.9|13338.4|13326.4|13337.9|13325.9|2
1637166830000|2021-11-17 16:33:50|13338.4|13326.4|13338.8|13326.8|13338.8|13326.8|13338.4|13326.4|5
1637166840000|2021-11-17 16:34:00|13337.9|13325.9|13339.6|13327.6|13339.6|13327.6|13337.9|13325.9|6
1637166850000|2021-11-17 16:34:10|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|0
1637166860000|2021-11-17 16:34:20|13339.6|13327.6|13338.8|13326.8|13339.6|13327.6|13338.8|13326.8|0
1637166870000|2021-11-17 16:34:30|13339.6|13327.6|13340.9|13328.9|13340.9|13328.9|13338.8|13326.8|4
1637166880000|2021-11-17 16:34:40|13340|13328|13340|13328|13341.3|13329.3|13339.2|13327.2|4
1637166890000|2021-11-17 16:34:50|13340.4|13328.4|13342.9|13330.9|13342.9|13330.9|13340.4|13328.4|5
1637166910000|2021-11-17 16:35:10|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|22
1637166920000|2021-11-17 16:35:20|13343.4|13331.4|13345|13333|13345.9|13333.9|13343.4|13331.4|0
1637166930000|2021-11-17 16:35:30|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|0
1637166940000|2021-11-17 16:35:40|13343.8|13331.8|13345|13333|13345|13333|13343.8|13331.8|1
1637166950000|2021-11-17 16:35:50|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|2
1637166960000|2021-11-17 16:36:00|13345|13333|13343|13331|13345|13333|13343|13331|0
1637166970000|2021-11-17 16:36:10|||||||||1
1637166990000|2021-11-17 16:36:30|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|5
1637167000000|2021-11-17 16:36:40|||||||||1
1637167010000|2021-11-17 16:36:50|13343|13331|13343|13331|13343|13331|13343|13331|0
1637167020000|2021-11-17 16:37:00|||||||||1
1637167030000|2021-11-17 16:37:10|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|13342.5|13330.5|1
1637167040000|2021-11-17 16:37:20|||||||||1
1637167050000|2021-11-17 16:37:30|13343|13331|13343|13331|13343|13331|13343|13331|0
1637167060000|2021-11-17 16:37:40|||||||||2
1637167080000|2021-11-17 16:38:00|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|1
1637167090000|2021-11-17 16:38:10|13345.9|13333.9|13344.6|13332.6|13345.9|13333.9|13344.6|13332.6|3
1637167100000|2021-11-17 16:38:20|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|1
1637167110000|2021-11-17 16:38:30|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|3
1637167120000|2021-11-17 16:38:40|13347.1|13335.1|13348|13336|13348|13336|13347.1|13335.1|2
1637167140000|2021-11-17 16:39:00|13346.7|13334.7|13348|13336|13348|13336|13346.7|13334.7|3
1637167170000|2021-11-17 16:39:30|||||||||1
1637167180000|2021-11-17 16:39:40|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|5
1637167190000|2021-11-17 16:39:50|||||||||1
1637167200000|2021-11-17 16:40:00|13348.4|13336.4|13345.9|13333.9|13348.4|13336.4|13345.9|13333.9|12
1637167210000|2021-11-17 16:40:10|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|1
1637167220000|2021-11-17 16:40:20|||||||||1
1637167230000|2021-11-17 16:40:30|||||||||4
1637167250000|2021-11-17 16:40:50|||||||||2
1637167260000|2021-11-17 16:41:00|13345.9|13333.9|13345.5|13333.5|13345.9|13333.9|13345.5|13333.5|3
1637167270000|2021-11-17 16:41:10|13345.9|13333.9|13345.5|13333.5|13345.9|13333.9|13345.5|13333.5|0
1637167280000|2021-11-17 16:41:20|13345.1|13333.1|13343|13331|13345.1|13333.1|13343|13331|7
1637167290000|2021-11-17 16:41:30|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|2
1637167300000|2021-11-17 16:41:40|13341.3|13329.3|13341.7|13329.7|13341.7|13329.7|13341.3|13329.3|0
1637167310000|2021-11-17 16:41:50|13340.9|13328.9|13340.5|13328.5|13340.9|13328.9|13340.5|13328.5|0
1637167330000|2021-11-17 16:42:10|||||||||2
1637167340000|2021-11-17 16:42:20|||||||||4
1637167350000|2021-11-17 16:42:30|||||||||1
1637167370000|2021-11-17 16:42:50|||||||||1
1637167390000|2021-11-17 16:43:10|||||||||8
1637167420000|2021-11-17 16:43:40|||||||||1
1637167440000|2021-11-17 16:44:00|||||||||1
1637167450000|2021-11-17 16:44:10|||||||||1
1637167470000|2021-11-17 16:44:30|||||||||2
1637167480000|2021-11-17 16:44:40|||||||||2
1637167490000|2021-11-17 16:44:50|||||||||1
1637167500000|2021-11-17 16:45:00|||||||||11
1637167520000|2021-11-17 16:45:20|13340.1|13328.1|13340.1|13328.1|13340.5|13328.5|13340.1|13328.1|29
1637167530000|2021-11-17 16:45:30|13340.9|13328.9|13341.7|13329.7|13342.6|13330.6|13340.1|13328.1|30
1637167550000|2021-11-17 16:45:50|13341.3|13329.3|13341.7|13329.7|13341.7|13329.7|13341.3|13329.3|8
1637167560000|2021-11-17 16:46:00|13342.6|13330.6|13342.6|13330.6|13343.4|13331.4|13341.7|13329.7|18
1637167570000|2021-11-17 16:46:10|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|0
1637167580000|2021-11-17 16:46:20|13345.1|13333.1|13345.5|13333.5|13345.5|13333.5|13345.1|13333.1|6
1637167590000|2021-11-17 16:46:30|||||||||1
1637167620000|2021-11-17 16:47:00|||||||||1
1637167630000|2021-11-17 16:47:10|||||||||6
1637167650000|2021-11-17 16:47:30|13346.8|13334.8|13347.2|13335.2|13347.2|13335.2|13346.8|13334.8|49
1637167660000|2021-11-17 16:47:40|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13
1637167670000|2021-11-17 16:47:50|||||||||4
1637167680000|2021-11-17 16:48:00|13348|13336|13348|13336|13348|13336|13348|13336|10
1637167700000|2021-11-17 16:48:20|13348.4|13336.4|13349.3|13337.3|13349.3|13337.3|13348.4|13336.4|9
1637167710000|2021-11-17 16:48:30|13348|13336|13348.4|13336.4|13348.4|13336.4|13348|13336|0
1637167720000|2021-11-17 16:48:40|13348|13336|13345.1|13333.1|13350.5|13338.5|13344.7|13332.7|23
1637167730000|2021-11-17 16:48:50|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|0
1637167740000|2021-11-17 16:49:00|13348|13336|13349.3|13337.3|13349.3|13337.3|13348|13336|7
1637167750000|2021-11-17 16:49:10|13349.7|13337.7|13348.4|13336.4|13349.7|13337.7|13348.4|13336.4|1
1637167760000|2021-11-17 16:49:20|13348.8|13336.8|13350.5|13338.5|13350.5|13338.5|13348.8|13336.8|2
1637167770000|2021-11-17 16:49:30|13349.3|13337.3|13349.3|13337.3|13349.3|13337.3|13349.3|13337.3|3
1637167780000|2021-11-17 16:49:40|||||||||2
1637167820000|2021-11-17 16:50:20|13348.4|13336.4|13348.4|13336.4|13349.3|13337.3|13348.4|13336.4|1
1637167840000|2021-11-17 16:50:40|||||||||1
1637167850000|2021-11-17 16:50:50|13348.8|13336.8|13348.4|13336.4|13348.8|13336.8|13348.4|13336.4|3
1637167860000|2021-11-17 16:51:00|13349.3|13337.3|13349.3|13337.3|13349.7|13337.7|13349.3|13337.3|1
1637167880000|2021-11-17 16:51:20|13348.4|13336.4|13349.3|13337.3|13349.3|13337.3|13348.4|13336.4|2
1637167890000|2021-11-17 16:51:30|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|7
1637167900000|2021-11-17 16:51:40|13348|13336|13348|13336|13348|13336|13348|13336|3
1637167910000|2021-11-17 16:51:50|13348.4|13336.4|13347.2|13335.2|13348.4|13336.4|13347.2|13335.2|17
1637167920000|2021-11-17 16:52:00|13348|13336|13348.4|13336.4|13348.4|13336.4|13348|13336|0
1637167930000|2021-11-17 16:52:10|13348.8|13336.8|13352.6|13340.6|13353.8|13341.8|13348.4|13336.4|0
1637167940000|2021-11-17 16:52:20|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|1
1637167950000|2021-11-17 16:52:30|||||||||1
1637167960000|2021-11-17 16:52:40|13353.9|13341.9|13353.9|13341.9|13353.9|13341.9|13353.9|13341.9|0
1637167970000|2021-11-17 16:52:50|||||||||1
1637168000000|2021-11-17 16:53:20|13355.1|13343.1|13355.1|13343.1|13355.1|13343.1|13355.1|13343.1|6
1637168010000|2021-11-17 16:53:30|13354.7|13342.7|13356.4|13344.4|13358|13346|13354.7|13342.7|40
1637168020000|2021-11-17 16:53:40|13357.2|13345.2|13355.9|13343.9|13357.2|13345.2|13354.7|13342.7|14
1637168030000|2021-11-17 16:53:50|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|13355.9|13343.9|0
1637168040000|2021-11-17 16:54:00|13355.1|13343.1|13355.1|13343.1|13355.9|13343.9|13354.7|13342.7|1
1637168050000|2021-11-17 16:54:10|13354.7|13342.7|13355.1|13343.1|13356.4|13344.4|13354.7|13342.7|1
1637168060000|2021-11-17 16:54:20|||||||||1
1637168070000|2021-11-17 16:54:30|13354.3|13342.3|13355.1|13343.1|13355.1|13343.1|13354.3|13342.3|2
1637168090000|2021-11-17 16:54:50|13356.4|13344.4|13356.4|13344.4|13357.2|13345.2|13356.4|13344.4|1
1637168120000|2021-11-17 16:55:20|||||||||1
1637168130000|2021-11-17 16:55:30|13357.2|13345.2|13357.2|13345.2|13357.2|13345.2|13357.2|13345.2|3
1637168140000|2021-11-17 16:55:40|13356.4|13344.4|13356.4|13344.4|13356.8|13344.8|13356.4|13344.4|0
1637168150000|2021-11-17 16:55:50|||||||||2
1637168160000|2021-11-17 16:56:00|13357.6|13345.6|13358.9|13346.9|13358.9|13346.9|13356.4|13344.4|10
1637168170000|2021-11-17 16:56:10|||||||||6
1637168180000|2021-11-17 16:56:20|13358.5|13346.5|13358.9|13346.9|13358.9|13346.9|13358.5|13346.5|6
1637168190000|2021-11-17 16:56:30|||||||||5
1637168200000|2021-11-17 16:56:40|13359.3|13347.3|13361|13349|13361.4|13349.4|13359.3|13347.3|23
1637168210000|2021-11-17 16:56:50|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|5
1637168220000|2021-11-17 16:57:00|||||||||7
1637168230000|2021-11-17 16:57:10|||||||||1
1637168240000|2021-11-17 16:57:20|||||||||6
1637168250000|2021-11-17 16:57:30|||||||||1
1637168260000|2021-11-17 16:57:40|13362.2|13350.2|13361.4|13349.4|13362.2|13350.2|13361.4|13349.4|4
1637168280000|2021-11-17 16:58:00|||||||||1
1637168290000|2021-11-17 16:58:10|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|4
1637168300000|2021-11-17 16:58:20|13366|13354|13364.3|13352.3|13366|13354|13363.5|13351.5|5
1637168310000|2021-11-17 16:58:30|13364.7|13352.7|13366|13354|13366|13354|13364.7|13352.7|0
1637168320000|2021-11-17 16:58:40|13365.6|13353.6|13366.4|13354.4|13366.4|13354.4|13365.6|13353.6|1
1637168330000|2021-11-17 16:58:50|13367.2|13355.2|13366.4|13354.4|13367.2|13355.2|13366.4|13354.4|14
1637168340000|2021-11-17 16:59:00|||||||||2
1637168350000|2021-11-17 16:59:10|13367.6|13355.6|13368.5|13356.5|13368.5|13356.5|13367.6|13355.6|12
1637168360000|2021-11-17 16:59:20|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|9
1637168370000|2021-11-17 16:59:30|13365.6|13353.6|13368.1|13356.1|13368.1|13356.1|13365.6|13353.6|2
1637168380000|2021-11-17 16:59:40|13366.4|13354.4|13366.4|13354.4|13366.4|13354.4|13366.4|13354.4|5
1637168390000|2021-11-17 16:59:50|13365.6|13353.6|13366.4|13354.4|13366.4|13354.4|13365.6|13353.6|7
1637168400000|2021-11-17 17:00:00|13367.2|13355.2|13366|13354|13367.2|13355.2|13366|13354|1
1637168410000|2021-11-17 17:00:10|13363.9|13351.9|13366|13354|13366|13354|13363.9|13351.9|3
1637168420000|2021-11-17 17:00:20|13364.7|13352.7|13366|13354|13366|13354|13364.7|13352.7|25
1637168430000|2021-11-17 17:00:30|13364.7|13352.7|13365.6|13353.6|13366|13354|13364.7|13352.7|0
1637168450000|2021-11-17 17:00:50|13363.1|13351.1|13362.2|13350.2|13363.1|13351.1|13362.2|13350.2|6
1637168460000|2021-11-17 17:01:00|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|1
1637168470000|2021-11-17 17:01:10|13362.2|13350.2|13363.1|13351.1|13363.1|13351.1|13362.2|13350.2|27
1637168480000|2021-11-17 17:01:20|13362.2|13350.2|13362.2|13350.2|13362.2|13350.2|13362.2|13350.2|0
1637168510000|2021-11-17 17:01:50|||||||||1
1637168520000|2021-11-17 17:02:00|13363.1|13351.1|13363.5|13351.5|13363.5|13351.5|13363.1|13351.1|1
1637168540000|2021-11-17 17:02:20|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|0
1637168550000|2021-11-17 17:02:30|13361.4|13349.4|13362.2|13350.2|13362.2|13350.2|13361.4|13349.4|1
1637168560000|2021-11-17 17:02:40|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|0
1637168570000|2021-11-17 17:02:50|||||||||5
1637168580000|2021-11-17 17:03:00|13366.4|13354.4|13366.8|13354.8|13366.8|13354.8|13366.4|13354.4|16
1637168590000|2021-11-17 17:03:10|13367.2|13355.2|13366.4|13354.4|13367.2|13355.2|13366.4|13354.4|3
1637168600000|2021-11-17 17:03:20|13367.2|13355.2|13366.4|13354.4|13367.2|13355.2|13366.4|13354.4|17
1637168610000|2021-11-17 17:03:30|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|3
1637168620000|2021-11-17 17:03:40|13364.7|13352.7|13365.6|13353.6|13365.6|13353.6|13363.9|13351.9|2
1637168630000|2021-11-17 17:03:50|13363.9|13351.9|13363.9|13351.9|13364.7|13352.7|13363.5|13351.5|5
1637168640000|2021-11-17 17:04:00|13363.1|13351.1|13363.5|13351.5|13363.9|13351.9|13363.1|13351.1|0
1637168650000|2021-11-17 17:04:10|13363.1|13351.1|13362.2|13350.2|13363.1|13351.1|13361.4|13349.4|8
1637168660000|2021-11-17 17:04:20|13363.1|13351.1|13363.5|13351.5|13363.5|13351.5|13363.1|13351.1|0
1637168670000|2021-11-17 17:04:30|13363.1|13351.1|13362.2|13350.2|13363.1|13351.1|13361.4|13349.4|15
1637168680000|2021-11-17 17:04:40|13360.6|13348.6|13361|13349|13361.4|13349.4|13359.8|13347.8|10
1637168690000|2021-11-17 17:04:50|13360.2|13348.2|13363.1|13351.1|13363.1|13351.1|13360.2|13348.2|21
1637168710000|2021-11-17 17:05:10|13362.3|13350.3|13362.3|13350.3|13363.1|13351.1|13362.3|13350.3|1
1637168720000|2021-11-17 17:05:20|13363.1|13351.1|13363.9|13351.9|13363.9|13351.9|13363.1|13351.1|1
1637168740000|2021-11-17 17:05:40|||||||||1
1637168750000|2021-11-17 17:05:50|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|0
1637168760000|2021-11-17 17:06:00|13363.1|13351.1|13364.8|13352.8|13364.8|13352.8|13363.1|13351.1|1
1637168770000|2021-11-17 17:06:10|13363.9|13351.9|13364.8|13352.8|13364.8|13352.8|13363.1|13351.1|11
1637168780000|2021-11-17 17:06:20|13365.6|13353.6|13364.8|13352.8|13365.6|13353.6|13364.8|13352.8|0
1637168790000|2021-11-17 17:06:30|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|13364.8|13352.8|1
1637168800000|2021-11-17 17:06:40|13364.8|13352.8|13364.8|13352.8|13364.8|13352.8|13364.8|13352.8|0
1637168820000|2021-11-17 17:07:00|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|1
1637168830000|2021-11-17 17:07:10|13364.8|13352.8|13365.6|13353.6|13365.6|13353.6|13364.8|13352.8|0
1637168840000|2021-11-17 17:07:20|13365.2|13353.2|13364.8|13352.8|13365.2|13353.2|13364.8|13352.8|0
1637168850000|2021-11-17 17:07:30|||||||||1
1637168870000|2021-11-17 17:07:50|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|3
1637168890000|2021-11-17 17:08:10|13362.3|13350.3|13362.3|13350.3|13362.3|13350.3|13362.3|13350.3|0
1637168900000|2021-11-17 17:08:20|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|2
1637168920000|2021-11-17 17:08:40|13363.9|13351.9|13363.9|13351.9|13363.9|13351.9|13362.7|13350.7|11
1637168930000|2021-11-17 17:08:50|13363.1|13351.1|13363.9|13351.9|13363.9|13351.9|13363.1|13351.1|0
1637168940000|2021-11-17 17:09:00|13363.1|13351.1|13362.3|13350.3|13363.1|13351.1|13362.3|13350.3|0
1637168950000|2021-11-17 17:09:10|13359.8|13347.8|13360.2|13348.2|13360.2|13348.2|13359.8|13347.8|8
1637168960000|2021-11-17 17:09:20|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|3
1637168970000|2021-11-17 17:09:30|13360.2|13348.2|13357.3|13345.3|13360.2|13348.2|13357.3|13345.3|14
1637168980000|2021-11-17 17:09:40|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|2
1637169000000|2021-11-17 17:10:00|13357.3|13345.3|13358.5|13346.5|13358.5|13346.5|13357.3|13345.3|1
1637169010000|2021-11-17 17:10:10|13356.4|13344.4|13355.6|13343.6|13356.4|13344.4|13355.6|13343.6|34
1637169020000|2021-11-17 17:10:20|13356|13344|13359.8|13347.8|13359.8|13347.8|13356|13344|2
1637169030000|2021-11-17 17:10:30|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|3
1637169040000|2021-11-17 17:10:40|13362.3|13350.3|13361.9|13349.9|13362.3|13350.3|13361.9|13349.9|15
1637169050000|2021-11-17 17:10:50|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|6
1637169060000|2021-11-17 17:11:00|||||||||99
1637169090000|2021-11-17 17:11:30|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|0
1637169130000|2021-11-17 17:12:10|13359.8|13347.8|13360.6|13348.6|13360.6|13348.6|13359.8|13347.8|106
1637169170000|2021-11-17 17:12:50|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|13360.6|13348.6|0
1637169180000|2021-11-17 17:13:00|||||||||1
1637169220000|2021-11-17 17:13:40|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|4
1637169230000|2021-11-17 17:13:50|13364|13352|13364|13352|13364|13352|13364|13352|0
1637169240000|2021-11-17 17:14:00|13361.5|13349.5|13361.9|13349.9|13361.9|13349.9|13361.5|13349.5|9
1637169250000|2021-11-17 17:14:10|13361.5|13349.5|13361.9|13349.9|13361.9|13349.9|13361.5|13349.5|0
1637169270000|2021-11-17 17:14:30|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|1
1637169290000|2021-11-17 17:14:50|||||||||4
1637169300000|2021-11-17 17:15:00|||||||||1
1637169310000|2021-11-17 17:15:10|||||||||2
1637169330000|2021-11-17 17:15:30|||||||||3
1637169350000|2021-11-17 17:15:50|||||||||1
1637169360000|2021-11-17 17:16:00|13361.9|13349.9|13361.5|13349.5|13361.9|13349.9|13361.5|13349.5|16
1637169370000|2021-11-17 17:16:10|13361.9|13349.9|13363.1|13351.1|13363.1|13351.1|13361.5|13349.5|0
1637169410000|2021-11-17 17:16:50|13364.8|13352.8|13363.2|13351.2|13364.8|13352.8|13363.2|13351.2|6
1637169430000|2021-11-17 17:17:10|13364.8|13352.8|13364.4|13352.4|13364.8|13352.8|13364.4|13352.4|0
1637169440000|2021-11-17 17:17:20|13364.8|13352.8|13364.8|13352.8|13364.8|13352.8|13364.8|13352.8|27
1637169460000|2021-11-17 17:17:40|13362.3|13350.3|13362.3|13350.3|13362.3|13350.3|13362.3|13350.3|4
1637169470000|2021-11-17 17:17:50|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|13362.3|13350.3|0
1637169480000|2021-11-17 17:18:00|13362.3|13350.3|13362.3|13350.3|13362.3|13350.3|13362.3|13350.3|0
1637169520000|2021-11-17 17:18:40|||||||||1
1637169540000|2021-11-17 17:19:00|13360.2|13348.2|13359.8|13347.8|13360.2|13348.2|13359.8|13347.8|9
1637169550000|2021-11-17 17:19:10|13360.2|13348.2|13360.6|13348.6|13360.6|13348.6|13360.2|13348.2|3
1637169560000|2021-11-17 17:19:20|13360.2|13348.2|13360.2|13348.2|13360.2|13348.2|13360.2|13348.2|0
1637169580000|2021-11-17 17:19:40|||||||||2
1637169600000|2021-11-17 17:20:00|13359.8|13347.8|13359.8|13347.8|13360.2|13348.2|13359.8|13347.8|0
1637169630000|2021-11-17 17:20:30|||||||||1
1637169690000|2021-11-17 17:21:30|||||||||1
1637169740000|2021-11-17 17:22:20|||||||||1
1637169760000|2021-11-17 17:22:40|||||||||1
1637169800000|2021-11-17 17:23:20|||||||||1
1637169810000|2021-11-17 17:23:30|||||||||1
1637169830000|2021-11-17 17:23:50|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|0
1637169840000|2021-11-17 17:24:00|13362.3|13350.3|13362.3|13350.3|13362.3|13350.3|13360.7|13348.7|2
1637169860000|2021-11-17 17:24:20|||||||||1
1637169870000|2021-11-17 17:24:30|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|4
1637169890000|2021-11-17 17:24:50|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|0
1637169900000|2021-11-17 17:25:00|||||||||1
1637169910000|2021-11-17 17:25:10|||||||||11
1637169930000|2021-11-17 17:25:30|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|3
1637169940000|2021-11-17 17:25:40|13362.3|13350.3|13362.8|13350.8|13362.8|13350.8|13362.3|13350.3|1
1637169950000|2021-11-17 17:25:50|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|2
1637169970000|2021-11-17 17:26:10|13361.5|13349.5|13360.7|13348.7|13361.5|13349.5|13360.7|13348.7|13
1637169990000|2021-11-17 17:26:30|13360.3|13348.3|13361.5|13349.5|13361.5|13349.5|13359.9|13347.9|0
1637170020000|2021-11-17 17:27:00|||||||||1
1637170030000|2021-11-17 17:27:10|13360.7|13348.7|13361.5|13349.5|13361.5|13349.5|13360.7|13348.7|0
1637170040000|2021-11-17 17:27:20|13362.4|13350.4|13362.4|13350.4|13362.4|13350.4|13362.4|13350.4|1
1637170080000|2021-11-17 17:28:00|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|2
1637170090000|2021-11-17 17:28:10|13362.4|13350.4|13362.4|13350.4|13362.4|13350.4|13362.4|13350.4|0
1637170120000|2021-11-17 17:28:40|13363.2|13351.2|13363.2|13351.2|13363.2|13351.2|13363.2|13351.2|0
1637170140000|2021-11-17 17:29:00|13364.9|13352.9|13366.5|13354.5|13368.2|13356.2|13364.9|13352.9|41
1637170150000|2021-11-17 17:29:10|13365.7|13353.7|13367.4|13355.4|13367.4|13355.4|13365.7|13353.7|1
1637170170000|2021-11-17 17:29:30|13364.9|13352.9|13365.3|13353.3|13365.3|13353.3|13364.9|13352.9|14
1637170180000|2021-11-17 17:29:40|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|0
1637170190000|2021-11-17 17:29:50|13365.3|13353.3|13365.3|13353.3|13365.3|13353.3|13365.3|13353.3|0
1637170200000|2021-11-17 17:30:00|13365.7|13353.7|13365.3|13353.3|13365.7|13353.7|13365.3|13353.3|0
1637170220000|2021-11-17 17:30:20|13364.9|13352.9|13366.5|13354.5|13366.5|13354.5|13364.9|13352.9|15
1637170230000|2021-11-17 17:30:30|13365.7|13353.7|13365.3|13353.3|13365.7|13353.7|13365.3|13353.3|5
1637170260000|2021-11-17 17:31:00|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|0
1637170270000|2021-11-17 17:31:10|||||||||1
1637170300000|2021-11-17 17:31:40|||||||||9
1637170310000|2021-11-17 17:31:50|13361.5|13349.5|13362.4|13350.4|13362.4|13350.4|13361.5|13349.5|32
1637170320000|2021-11-17 17:32:00|13361.5|13349.5|13363.2|13351.2|13363.2|13351.2|13361.5|13349.5|0
1637170350000|2021-11-17 17:32:30|||||||||1
1637170360000|2021-11-17 17:32:40|||||||||1
1637170380000|2021-11-17 17:33:00|13362.8|13350.8|13363.2|13351.2|13363.2|13351.2|13362.8|13350.8|0
1637170390000|2021-11-17 17:33:10|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|0
1637170400000|2021-11-17 17:33:20|13363.2|13351.2|13363.2|13351.2|13363.2|13351.2|13363.2|13351.2|0
1637170410000|2021-11-17 17:33:30|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|1
1637170420000|2021-11-17 17:33:40|||||||||3
1637170470000|2021-11-17 17:34:30|||||||||1
1637170490000|2021-11-17 17:34:50|13363.2|13351.2|13362.8|13350.8|13363.2|13351.2|13362.8|13350.8|1
1637170530000|2021-11-17 17:35:30|||||||||1
1637170570000|2021-11-17 17:36:10|13360.7|13348.7|13360.7|13348.7|13361.6|13349.6|13360.7|13348.7|19
1637170580000|2021-11-17 17:36:20|13361.6|13349.6|13360.7|13348.7|13361.6|13349.6|13360.7|13348.7|6
1637170590000|2021-11-17 17:36:30|13361.6|13349.6|13360.7|13348.7|13361.6|13349.6|13360.7|13348.7|1
1637170600000|2021-11-17 17:36:40|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|3
1637170610000|2021-11-17 17:36:50|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|10
1637170620000|2021-11-17 17:37:00|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|0
1637170630000|2021-11-17 17:37:10|13358.2|13346.2|13358.2|13346.2|13358.2|13346.2|13357.8|13345.8|0
1637170640000|2021-11-17 17:37:20|||||||||1
1637170650000|2021-11-17 17:37:30|13359.1|13347.1|13360.7|13348.7|13360.7|13348.7|13359.1|13347.1|2
1637170660000|2021-11-17 17:37:40|13359.9|13347.9|13360.3|13348.3|13360.3|13348.3|13359.9|13347.9|0
1637170680000|2021-11-17 17:38:00|13359.9|13347.9|13360.3|13348.3|13360.3|13348.3|13359.9|13347.9|0
1637170690000|2021-11-17 17:38:10|13360.7|13348.7|13360.3|13348.3|13360.7|13348.7|13360.3|13348.3|0
1637170700000|2021-11-17 17:38:20|||||||||1
1637170710000|2021-11-17 17:38:30|13359.9|13347.9|13359.1|13347.1|13359.9|13347.9|13359.1|13347.1|0
1637170720000|2021-11-17 17:38:40|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|0
1637170750000|2021-11-17 17:39:10|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|6
1637170770000|2021-11-17 17:39:30|13361.6|13349.6|13359.9|13347.9|13361.6|13349.6|13359.9|13347.9|56
1637170780000|2021-11-17 17:39:40|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|2
1637170790000|2021-11-17 17:39:50|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|3
1637170800000|2021-11-17 17:40:00|13361.5|13349.5|13362.4|13350.4|13362.4|13350.4|13361.5|13349.5|3
1637170810000|2021-11-17 17:40:10|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|14
1637170820000|2021-11-17 17:40:20|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|0
1637170830000|2021-11-17 17:40:30|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|13360.7|13348.7|0
1637170840000|2021-11-17 17:40:40|13361.6|13349.6|13362.4|13350.4|13362.4|13350.4|13361.6|13349.6|2
1637170850000|2021-11-17 17:40:50|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|3
1637170860000|2021-11-17 17:41:00|||||||||1
1637170890000|2021-11-17 17:41:30|13360.7|13348.7|13362.4|13350.4|13362.4|13350.4|13360.7|13348.7|14
1637170920000|2021-11-17 17:42:00|||||||||1
1637170950000|2021-11-17 17:42:30|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|0
1637170970000|2021-11-17 17:42:50|13362.4|13350.4|13364.9|13352.9|13364.9|13352.9|13362.4|13350.4|3
1637170980000|2021-11-17 17:43:00|||||||||1
1637171010000|2021-11-17 17:43:30|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|1
1637171020000|2021-11-17 17:43:40|||||||||3
1637171030000|2021-11-17 17:43:50|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|10
1637171050000|2021-11-17 17:44:10|||||||||1
1637171060000|2021-11-17 17:44:20|13362.4|13350.4|13362|13350|13362.4|13350.4|13362|13350|145
1637171070000|2021-11-17 17:44:30|||||||||22
1637171090000|2021-11-17 17:44:50|13363.2|13351.2|13364.1|13352.1|13364.1|13352.1|13363.2|13351.2|2
1637171100000|2021-11-17 17:45:00|13363.2|13351.2|13362.4|13350.4|13364.1|13352.1|13362.4|13350.4|8
1637171110000|2021-11-17 17:45:10|13363.2|13351.2|13363.2|13351.2|13364.1|13352.1|13363.2|13351.2|0
1637171140000|2021-11-17 17:45:40|13364.1|13352.1|13363.2|13351.2|13364.1|13352.1|13363.2|13351.2|3
1637171150000|2021-11-17 17:45:50|13364.1|13352.1|13366.6|13354.6|13366.6|13354.6|13364.1|13352.1|7
1637171160000|2021-11-17 17:46:00|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|13364.9|13352.9|2
1637171170000|2021-11-17 17:46:10|13364.9|13352.9|13364|13352|13364.9|13352.9|13363.2|13351.2|19
1637171180000|2021-11-17 17:46:20|13364.9|13352.9|13365.7|13353.7|13366.6|13354.6|13364.9|13352.9|38
1637171190000|2021-11-17 17:46:30|13364.9|13352.9|13365.7|13353.7|13365.7|13353.7|13364.9|13352.9|1
1637171210000|2021-11-17 17:46:50|13366.6|13354.6|13365.7|13353.7|13366.6|13354.6|13365.7|13353.7|0
1637171220000|2021-11-17 17:47:00|13366.6|13354.6|13365.7|13353.7|13366.6|13354.6|13365.7|13353.7|0
1637171230000|2021-11-17 17:47:10|13364.1|13352.1|13364.1|13352.1|13364.9|13352.9|13364.1|13352.1|22
1637171240000|2021-11-17 17:47:20|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|1
1637171260000|2021-11-17 17:47:40|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|0
1637171290000|2021-11-17 17:48:10|||||||||3
1637171300000|2021-11-17 17:48:20|||||||||3
1637171310000|2021-11-17 17:48:30|13365.7|13353.7|13364.1|13352.1|13365.7|13353.7|13364.1|13352.1|8
1637171330000|2021-11-17 17:48:50|13362.4|13350.4|13362.4|13350.4|13362.4|13350.4|13362.4|13350.4|4
1637171340000|2021-11-17 17:49:00|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|2
1637171370000|2021-11-17 17:49:30|||||||||2
1637171380000|2021-11-17 17:49:40|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|0
1637171400000|2021-11-17 17:50:00|13365.7|13353.7|13364.9|13352.9|13365.7|13353.7|13364.9|13352.9|0
1637171410000|2021-11-17 17:50:10|13365.7|13353.7|13365.7|13353.7|13366.6|13354.6|13364.9|13352.9|2
1637171420000|2021-11-17 17:50:20|13366.6|13354.6|13364.9|13352.9|13366.6|13354.6|13364.9|13352.9|1
1637171430000|2021-11-17 17:50:30|13365.7|13353.7|13364.9|13352.9|13365.7|13353.7|13364.1|13352.1|0
1637171440000|2021-11-17 17:50:40|13365.7|13353.7|13364.9|13352.9|13365.7|13353.7|13364.9|13352.9|0
1637171450000|2021-11-17 17:50:50|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|0
1637171480000|2021-11-17 17:51:20|||||||||1
1637171490000|2021-11-17 17:51:30|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|0
1637171500000|2021-11-17 17:51:40|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|8
1637171510000|2021-11-17 17:51:50|13365.8|13353.8|13366.6|13354.6|13366.6|13354.6|13365.8|13353.8|1
1637171520000|2021-11-17 17:52:00|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|23
1637171530000|2021-11-17 17:52:10|13364.9|13352.9|13365.8|13353.8|13365.8|13353.8|13364.9|13352.9|0
1637171540000|2021-11-17 17:52:20|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|1
1637171560000|2021-11-17 17:52:40|13366.2|13354.2|13365.3|13353.3|13366.2|13354.2|13365.3|13353.3|5
1637171570000|2021-11-17 17:52:50|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13364.5|13352.5|1
1637171590000|2021-11-17 17:53:10|||||||||26
1637171610000|2021-11-17 17:53:30|13366.6|13354.6|13365.8|13353.8|13366.6|13354.6|13365.8|13353.8|0
1637171640000|2021-11-17 17:54:00|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|0
1637171650000|2021-11-17 17:54:10|13365.8|13353.8|13364.9|13352.9|13365.8|13353.8|13364.9|13352.9|1
1637171660000|2021-11-17 17:54:20|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|0
1637171670000|2021-11-17 17:54:30|13364.9|13352.9|13365.8|13353.8|13365.8|13353.8|13364.9|13352.9|0
1637171680000|2021-11-17 17:54:40|13364.9|13352.9|13364.5|13352.5|13364.9|13352.9|13364.1|13352.1|0
1637171690000|2021-11-17 17:54:50|13363.3|13351.3|13362.4|13350.4|13363.3|13351.3|13361.6|13349.6|18
1637171700000|2021-11-17 17:55:00|13363.7|13351.7|13364.1|13352.1|13364.1|13352.1|13363.7|13351.7|2
1637171710000|2021-11-17 17:55:10|||||||||5
1637171720000|2021-11-17 17:55:20|||||||||1
1637171730000|2021-11-17 17:55:30|13363.7|13351.7|13363.7|13351.7|13363.7|13351.7|13363.7|13351.7|18
1637171740000|2021-11-17 17:55:40|13363.3|13351.3|13363.7|13351.7|13364.1|13352.1|13362.9|13350.9|12
1637171750000|2021-11-17 17:55:50|13362.4|13350.4|13363.3|13351.3|13363.3|13351.3|13362.4|13350.4|0
1637171760000|2021-11-17 17:56:00|13364.1|13352.1|13361.6|13349.6|13364.1|13352.1|13361.6|13349.6|6
1637171770000|2021-11-17 17:56:10|13362.4|13350.4|13362.4|13350.4|13362.4|13350.4|13362.4|13350.4|9
1637171780000|2021-11-17 17:56:20|13363.3|13351.3|13362.4|13350.4|13363.3|13351.3|13362.4|13350.4|1
1637171810000|2021-11-17 17:56:50|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|13362.4|13350.4|0
1637171820000|2021-11-17 17:57:00|13364.9|13352.9|13363.7|13351.7|13364.9|13352.9|13363.7|13351.7|3
1637171870000|2021-11-17 17:57:50|||||||||1
1637171880000|2021-11-17 17:58:00|13364.1|13352.1|13363.7|13351.7|13364.1|13352.1|13363.7|13351.7|4
1637171900000|2021-11-17 17:58:20|13364.1|13352.1|13363.3|13351.3|13364.1|13352.1|13363.3|13351.3|2
1637171920000|2021-11-17 17:58:40|13362.5|13350.5|13363.3|13351.3|13363.3|13351.3|13362.5|13350.5|2
1637171930000|2021-11-17 17:58:50|13362.5|13350.5|13363.3|13351.3|13363.3|13351.3|13362.5|13350.5|0
1637171940000|2021-11-17 17:59:00|13362.5|13350.5|13362.5|13350.5|13362.5|13350.5|13362.5|13350.5|5
1637171950000|2021-11-17 17:59:10|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|0
1637171960000|2021-11-17 17:59:20|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|26
1637171970000|2021-11-17 17:59:30|13367.5|13355.5|13366.6|13354.6|13367.5|13355.5|13366.6|13354.6|9
1637171980000|2021-11-17 17:59:40|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|0
1637171990000|2021-11-17 17:59:50|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|0
1637172000000|2021-11-17 18:00:00|13367.5|13355.5|13366.6|13354.6|13367.5|13355.5|13366.6|13354.6|0
1637172020000|2021-11-17 18:00:20|||||||||4
1637172030000|2021-11-17 18:00:30|||||||||1
1637172090000|2021-11-17 18:01:30|13367.5|13355.5|13367.5|13355.5|13367.5|13355.5|13367.5|13355.5|0
1637172120000|2021-11-17 18:02:00|||||||||3
1637172130000|2021-11-17 18:02:10|13367.9|13355.9|13367.9|13355.9|13367.9|13355.9|13367.5|13355.5|0
1637172140000|2021-11-17 18:02:20|13367.5|13355.5|13367.5|13355.5|13367.5|13355.5|13366.6|13354.6|2
1637172150000|2021-11-17 18:02:30|13365.8|13353.8|13365.4|13353.4|13367.5|13355.5|13365|13353|4
1637172190000|2021-11-17 18:03:10|13365.8|13353.8|13365|13353|13365.8|13353.8|13365|13353|0
1637172260000|2021-11-17 18:04:20|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|0
1637172280000|2021-11-17 18:04:40|13365.4|13353.4|13363.7|13351.7|13365.8|13353.8|13363.7|13351.7|44
1637172290000|2021-11-17 18:04:50|||||||||4
1637172300000|2021-11-17 18:05:00|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|0
1637172390000|2021-11-17 18:06:30|13363.7|13351.7|13363.7|13351.7|13363.7|13351.7|13363.7|13351.7|0
1637172440000|2021-11-17 18:07:20|13363.3|13351.3|13363.7|13351.7|13363.7|13351.7|13363.3|13351.3|0
1637172470000|2021-11-17 18:07:50|13363.3|13351.3|13363.7|13351.7|13363.7|13351.7|13363.3|13351.3|1
1637172480000|2021-11-17 18:08:00|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|5
1637172490000|2021-11-17 18:08:10|13363.3|13351.3|13363.8|13351.8|13363.8|13351.8|13363.3|13351.3|0
1637172500000|2021-11-17 18:08:20|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|0
1637172510000|2021-11-17 18:08:30|13363.8|13351.8|13365|13353|13365.4|13353.4|13363.8|13351.8|26
1637172520000|2021-11-17 18:08:40|13365.4|13353.4|13365|13353|13365.4|13353.4|13365|13353|2
1637172530000|2021-11-17 18:08:50|||||||||22
1637172570000|2021-11-17 18:09:30|||||||||10
1637172610000|2021-11-17 18:10:10|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|10
1637172620000|2021-11-17 18:10:20|13365|13353|13365.4|13353.4|13365.4|13353.4|13365|13353|4
1637172630000|2021-11-17 18:10:30|13363.3|13351.3|13363.3|13351.3|13365.8|13353.8|13363.3|13351.3|21
1637172660000|2021-11-17 18:11:00|13363.4|13351.4|13363.4|13351.4|13363.4|13351.4|13363.4|13351.4|0
1637172680000|2021-11-17 18:11:20|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|14
1637172690000|2021-11-17 18:11:30|||||||||2
1637172700000|2021-11-17 18:11:40|13365|13353|13365.9|13353.9|13365.9|13353.9|13365|13353|7
1637172710000|2021-11-17 18:11:50|||||||||3
1637172720000|2021-11-17 18:12:00|13365|13353|13365|13353|13365|13353|13365|13353|0
1637172730000|2021-11-17 18:12:10|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|0
1637172740000|2021-11-17 18:12:20|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|6
1637172750000|2021-11-17 18:12:30|13363.4|13351.4|13363.4|13351.4|13363.4|13351.4|13363.4|13351.4|1
1637172760000|2021-11-17 18:12:40|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|0
1637172790000|2021-11-17 18:13:10|13363.4|13351.4|13363.4|13351.4|13363.8|13351.8|13363.4|13351.4|0
1637172810000|2021-11-17 18:13:30|||||||||1
1637172830000|2021-11-17 18:13:50|13365.9|13353.9|13363.4|13351.4|13365.9|13353.9|13363.4|13351.4|1
1637172850000|2021-11-17 18:14:10|||||||||2
1637172940000|2021-11-17 18:15:40|||||||||1
1637172960000|2021-11-17 18:16:00|||||||||1
1637172990000|2021-11-17 18:16:30|||||||||1
1637173020000|2021-11-17 18:17:00|||||||||4
1637173040000|2021-11-17 18:17:20|||||||||2
1637173050000|2021-11-17 18:17:30|||||||||2
1637173060000|2021-11-17 18:17:40|13362.1|13350.1|13363.4|13351.4|13363.4|13351.4|13362.1|13350.1|20
1637173100000|2021-11-17 18:18:20|13364.2|13352.2|13365.9|13353.9|13365.9|13353.9|13364.2|13352.2|2
1637173110000|2021-11-17 18:18:30|13366.7|13354.7|13366.7|13354.7|13366.7|13354.7|13366.7|13354.7|0
1637173120000|2021-11-17 18:18:40|13366.3|13354.3|13366.3|13354.3|13366.3|13354.3|13366.3|13354.3|0
1637173140000|2021-11-17 18:19:00|13366.7|13354.7|13366.7|13354.7|13366.7|13354.7|13366.7|13354.7|0
1637173160000|2021-11-17 18:19:20|||||||||1
1637173170000|2021-11-17 18:19:30|||||||||1
1637173200000|2021-11-17 18:20:00|13368.4|13356.4|13366.7|13354.7|13368.4|13356.4|13366.7|13354.7|23
1637173260000|2021-11-17 18:21:00|13365.9|13353.9|13366.3|13354.3|13366.3|13354.3|13365.9|13353.9|0
1637173290000|2021-11-17 18:21:30|13366.7|13354.7|13367.6|13355.6|13367.6|13355.6|13366.7|13354.7|1
1637173330000|2021-11-17 18:22:10|||||||||1
1637173340000|2021-11-17 18:22:20|||||||||1
1637173380000|2021-11-17 18:23:00|||||||||9
1637173400000|2021-11-17 18:23:20|13366.7|13354.7|13366.7|13354.7|13367.6|13355.6|13366.7|13354.7|5
1637173410000|2021-11-17 18:23:30|13368.4|13356.4|13368.4|13356.4|13368.4|13356.4|13368.4|13356.4|2
1637173430000|2021-11-17 18:23:50|||||||||1
1637173460000|2021-11-17 18:24:20|||||||||6
1637173500000|2021-11-17 18:25:00|13365.9|13353.9|13366.3|13354.3|13366.7|13354.7|13365.9|13353.9|4
1637173510000|2021-11-17 18:25:10|13365.9|13353.9|13366.7|13354.7|13366.7|13354.7|13365.9|13353.9|1
1637173540000|2021-11-17 18:25:40|13367.6|13355.6|13368.4|13356.4|13368.4|13356.4|13367.6|13355.6|48
1637173550000|2021-11-17 18:25:50|13367.2|13355.2|13368|13356|13368|13356|13367.2|13355.2|14
1637173560000|2021-11-17 18:26:00|13368.4|13356.4|13368.4|13356.4|13368.4|13356.4|13368.4|13356.4|0
1637173570000|2021-11-17 18:26:10|13368|13356|13368|13356|13368|13356|13368|13356|0
1637173580000|2021-11-17 18:26:20|||||||||5
1637173590000|2021-11-17 18:26:30|13367.6|13355.6|13368.4|13356.4|13368.4|13356.4|13367.6|13355.6|1
1637173640000|2021-11-17 18:27:20|||||||||2
1637173700000|2021-11-17 18:28:20|13365.9|13353.9|13363|13351|13365.9|13353.9|13363|13351|15
1637173710000|2021-11-17 18:28:30|13364.3|13352.3|13365.9|13353.9|13365.9|13353.9|13364.3|13352.3|4
1637173720000|2021-11-17 18:28:40|||||||||4
1637173750000|2021-11-17 18:29:10|13367.6|13355.6|13365.9|13353.9|13367.6|13355.6|13365.1|13353.1|97
1637173760000|2021-11-17 18:29:20|13366.8|13354.8|13365.9|13353.9|13367.2|13355.2|13365.9|13353.9|5
1637173770000|2021-11-17 18:29:30|13366.8|13354.8|13366.8|13354.8|13366.8|13354.8|13366.8|13354.8|0
1637173780000|2021-11-17 18:29:40|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|1
1637173790000|2021-11-17 18:29:50|13367.2|13355.2|13367.2|13355.2|13367.2|13355.2|13367.2|13355.2|0
1637173800000|2021-11-17 18:30:00|13365.9|13353.9|13365.9|13353.9|13366.4|13354.4|13365.1|13353.1|2
1637173810000|2021-11-17 18:30:10|13366|13354|13366|13354|13366|13354|13366|13354|0
1637173820000|2021-11-17 18:30:20|13366.8|13354.8|13367.2|13355.2|13367.2|13355.2|13366|13354|10
1637173830000|2021-11-17 18:30:30|13366.8|13354.8|13367.2|13355.2|13367.2|13355.2|13366.8|13354.8|5
1637173850000|2021-11-17 18:30:50|13366|13354|13367.2|13355.2|13367.2|13355.2|13366|13354|0
1637173860000|2021-11-17 18:31:00|13366.8|13354.8|13367.6|13355.6|13367.6|13355.6|13366|13354|1
1637173870000|2021-11-17 18:31:10|13365.1|13353.1|13365.1|13353.1|13365.1|13353.1|13365.1|13353.1|2
1637173880000|2021-11-17 18:31:20|13365.5|13353.5|13367.2|13355.2|13367.2|13355.2|13365.5|13353.5|2
1637173890000|2021-11-17 18:31:30|13367.6|13355.6|13366|13354|13367.6|13355.6|13366|13354|35
1637173900000|2021-11-17 18:31:40|13366.8|13354.8|13368.5|13356.5|13368.5|13356.5|13366.8|13354.8|7
1637173910000|2021-11-17 18:31:50|13368.9|13356.9|13369.3|13357.3|13369.3|13357.3|13368.9|13356.9|0
1637173920000|2021-11-17 18:32:00|13370.5|13358.5|13369.3|13357.3|13370.5|13358.5|13369.3|13357.3|41
1637173930000|2021-11-17 18:32:10|13368|13356|13369.3|13357.3|13369.3|13357.3|13368|13356|2
1637173940000|2021-11-17 18:32:20|13370.1|13358.1|13370.1|13358.1|13370.1|13358.1|13370.1|13358.1|0
1637173950000|2021-11-17 18:32:30|13368.9|13356.9|13369.3|13357.3|13369.3|13357.3|13368.9|13356.9|0
1637173960000|2021-11-17 18:32:40|13368.9|13356.9|13368.9|13356.9|13368.9|13356.9|13368.9|13356.9|0
1637173970000|2021-11-17 18:32:50|13369.3|13357.3|13371|13359|13371|13359|13369.3|13357.3|30
1637173980000|2021-11-17 18:33:00|13370.1|13358.1|13371|13359|13371|13359|13370.1|13358.1|1
1637173990000|2021-11-17 18:33:10|13371.8|13359.8|13371.4|13359.4|13371.8|13359.8|13371.4|13359.4|0
1637174020000|2021-11-17 18:33:40|13371.8|13359.8|13371.4|13359.4|13371.8|13359.8|13371.4|13359.4|0
1637174030000|2021-11-17 18:33:50|||||||||2
1637174040000|2021-11-17 18:34:00|||||||||2
1637174060000|2021-11-17 18:34:20|13371.8|13359.8|13371.8|13359.8|13371.8|13359.8|13371.8|13359.8|3
1637174070000|2021-11-17 18:34:30|||||||||1
1637174140000|2021-11-17 18:35:40|13371|13359|13371|13359|13371|13359|13371|13359|40
1637174180000|2021-11-17 18:36:20|13373.5|13361.5|13371.4|13359.4|13373.5|13361.5|13371|13359|29
1637174190000|2021-11-17 18:36:30|13371.8|13359.8|13371.4|13359.4|13371.8|13359.8|13371|13359|0
1637174200000|2021-11-17 18:36:40|13371|13359|13371|13359|13371|13359|13371|13359|0
1637174220000|2021-11-17 18:37:00|13370.2|13358.2|13370.2|13358.2|13370.2|13358.2|13369.3|13357.3|4
1637174230000|2021-11-17 18:37:10|13371|13359|13371|13359|13371|13359|13371|13359|0
1637174260000|2021-11-17 18:37:40|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|5
1637174270000|2021-11-17 18:37:50|||||||||1
1637174350000|2021-11-17 18:39:10|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|13366.8|13354.8|2
1637174360000|2021-11-17 18:39:20|13366.8|13354.8|13366.8|13354.8|13368.1|13356.1|13366.8|13354.8|0
1637174370000|2021-11-17 18:39:30|13367.7|13355.7|13368.1|13356.1|13369.3|13357.3|13367.7|13355.7|8
1637174380000|2021-11-17 18:39:40|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|0
1637174410000|2021-11-17 18:40:10|13368.5|13356.5|13369.3|13357.3|13369.3|13357.3|13368.5|13356.5|0
1637174420000|2021-11-17 18:40:20|13368.1|13356.1|13369.3|13357.3|13369.3|13357.3|13368.1|13356.1|1
1637174430000|2021-11-17 18:40:30|||||||||1
1637174440000|2021-11-17 18:40:40|||||||||1
1637174450000|2021-11-17 18:40:50|13368.5|13356.5|13369.3|13357.3|13369.3|13357.3|13368.5|13356.5|0
1637174470000|2021-11-17 18:41:10|13368.5|13356.5|13368.5|13356.5|13368.5|13356.5|13368.5|13356.5|0
1637174480000|2021-11-17 18:41:20|13369.3|13357.3|13370.2|13358.2|13371|13359|13369.3|13357.3|80
1637174490000|2021-11-17 18:41:30|13368.9|13356.9|13370.2|13358.2|13370.2|13358.2|13368.9|13356.9|0
1637174500000|2021-11-17 18:41:40|13369.3|13357.3|13370.2|13358.2|13370.2|13358.2|13369.3|13357.3|0
1637174540000|2021-11-17 18:42:20|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|0
1637174570000|2021-11-17 18:42:50|||||||||5
1637174590000|2021-11-17 18:43:10|13366.8|13354.8|13366.8|13354.8|13366.8|13354.8|13366.8|13354.8|44
1637174610000|2021-11-17 18:43:30|13365.6|13353.6|13366|13354|13366|13354|13365.6|13353.6|2
1637174630000|2021-11-17 18:43:50|13365.6|13353.6|13366|13354|13366|13354|13365.6|13353.6|0
1637174670000|2021-11-17 18:44:30|||||||||2
1637174700000|2021-11-17 18:45:00|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|1
1637174720000|2021-11-17 18:45:20|13366|13354|13366|13354|13366|13354|13365.2|13353.2|12
1637174730000|2021-11-17 18:45:30|13366.9|13354.9|13367.3|13355.3|13367.3|13355.3|13366.9|13354.9|5
1637174740000|2021-11-17 18:45:40|||||||||2
1637174750000|2021-11-17 18:45:50|13366.9|13354.9|13366.9|13354.9|13367.3|13355.3|13366.9|13354.9|1
1637174760000|2021-11-17 18:46:00|13364.4|13352.4|13364.8|13352.8|13364.8|13352.8|13364.4|13352.4|25
1637174770000|2021-11-17 18:46:10|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|6
1637174840000|2021-11-17 18:47:20|||||||||1
1637174900000|2021-11-17 18:48:20|||||||||2
1637174910000|2021-11-17 18:48:30|||||||||1
1637174940000|2021-11-17 18:49:00|||||||||4
1637174960000|2021-11-17 18:49:20|13367.7|13355.7|13366.9|13354.9|13367.7|13355.7|13366.9|13354.9|25
1637174970000|2021-11-17 18:49:30|13367.3|13355.3|13367.3|13355.3|13367.3|13355.3|13367.3|13355.3|1
1637174980000|2021-11-17 18:49:40|13366.9|13354.9|13366.9|13354.9|13367.7|13355.7|13366|13354|8
1637174990000|2021-11-17 18:49:50|13367.7|13355.7|13368.5|13356.5|13368.5|13356.5|13367.7|13355.7|2
1637175000000|2021-11-17 18:50:00|13367.7|13355.7|13368.5|13356.5|13368.5|13356.5|13367.7|13355.7|1
1637175010000|2021-11-17 18:50:10|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|2
1637175030000|2021-11-17 18:50:30|13369.8|13357.8|13371.9|13359.9|13371.9|13359.9|13369.8|13357.8|35
1637175050000|2021-11-17 18:50:50|13370.2|13358.2|13371.1|13359.1|13371.5|13359.5|13370.2|13358.2|21
1637175060000|2021-11-17 18:51:00|13372.3|13360.3|13373.6|13361.6|13373.6|13361.6|13371.1|13359.1|4
1637175070000|2021-11-17 18:51:10|||||||||2
1637175090000|2021-11-17 18:51:30|13372.3|13360.3|13372.7|13360.7|13372.7|13360.7|13372.3|13360.3|5
1637175100000|2021-11-17 18:51:40|13373.6|13361.6|13371.1|13359.1|13373.6|13361.6|13371.1|13359.1|3
1637175110000|2021-11-17 18:51:50|13372.3|13360.3|13372.3|13360.3|13372.7|13360.7|13371.1|13359.1|49
1637175120000|2021-11-17 18:52:00|13372.7|13360.7|13373.6|13361.6|13373.6|13361.6|13372.7|13360.7|24
1637175140000|2021-11-17 18:52:20|||||||||11
1637175170000|2021-11-17 18:52:50|13374.4|13362.4|13374.8|13362.8|13374.8|13362.8|13374.4|13362.4|4
1637175180000|2021-11-17 18:53:00|13375.2|13363.2|13376.1|13364.1|13376.1|13364.1|13375.2|13363.2|12
1637175190000|2021-11-17 18:53:10|13373.6|13361.6|13373.6|13361.6|13373.6|13361.6|13373.6|13361.6|25
1637175200000|2021-11-17 18:53:20|||||||||6
1637175210000|2021-11-17 18:53:30|13373.1|13361.1|13373.1|13361.1|13373.1|13361.1|13371.9|13359.9|11
1637175230000|2021-11-17 18:53:50|13374.4|13362.4|13373.1|13361.1|13374.4|13362.4|13373.1|13361.1|3
1637175240000|2021-11-17 18:54:00|13373.6|13361.6|13374.4|13362.4|13374.4|13362.4|13373.6|13361.6|0
1637175250000|2021-11-17 18:54:10|13372.7|13360.7|13368.6|13356.6|13372.7|13360.7|13368.6|13356.6|44
1637175260000|2021-11-17 18:54:20|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|2
1637175270000|2021-11-17 18:54:30|13369|13357|13369|13357|13369|13357|13368.6|13356.6|7
1637175280000|2021-11-17 18:54:40|13369.4|13357.4|13369|13357|13369.4|13357.4|13369|13357|1
1637175290000|2021-11-17 18:54:50|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|3
1637175310000|2021-11-17 18:55:10|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|8
1637175320000|2021-11-17 18:55:20|||||||||6
1637175330000|2021-11-17 18:55:30|||||||||2
1637175350000|2021-11-17 18:55:50|13367.3|13355.3|13367.3|13355.3|13367.3|13355.3|13367.3|13355.3|6
1637175360000|2021-11-17 18:56:00|13367.7|13355.7|13369.4|13357.4|13369.8|13357.8|13367.7|13355.7|4
1637175370000|2021-11-17 18:56:10|13369.8|13357.8|13367.7|13355.7|13369.8|13357.8|13367.7|13355.7|30
1637175380000|2021-11-17 18:56:20|13367.3|13355.3|13367.3|13355.3|13367.3|13355.3|13367.3|13355.3|3
1637175390000|2021-11-17 18:56:30|13366.9|13354.9|13366.1|13354.1|13367.3|13355.3|13365.2|13353.2|12
1637175400000|2021-11-17 18:56:40|13367.3|13355.3|13365.2|13353.2|13367.3|13355.3|13365.2|13353.2|5
1637175410000|2021-11-17 18:56:50|13366.1|13354.1|13367.3|13355.3|13367.3|13355.3|13366.1|13354.1|9
1637175420000|2021-11-17 18:57:00|13366.9|13354.9|13366.9|13354.9|13367.3|13355.3|13366.1|13354.1|14
1637175430000|2021-11-17 18:57:10|13367.3|13355.3|13366.9|13354.9|13367.3|13355.3|13366.9|13354.9|8
1637175440000|2021-11-17 18:57:20|13367.7|13355.7|13369.4|13357.4|13369.4|13357.4|13366.9|13354.9|8
1637175450000|2021-11-17 18:57:30|13367.7|13355.7|13367.7|13355.7|13369.8|13357.8|13367.3|13355.3|3
1637175460000|2021-11-17 18:57:40|13367.3|13355.3|13367.7|13355.7|13367.7|13355.7|13366.9|13354.9|40
1637175470000|2021-11-17 18:57:50|||||||||54
1637175480000|2021-11-17 18:58:00|||||||||5
1637175490000|2021-11-17 18:58:10|13369|13357|13367.7|13355.7|13369.8|13357.8|13367.7|13355.7|84
1637175500000|2021-11-17 18:58:20|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|51
1637175510000|2021-11-17 18:58:30|||||||||19
1637175520000|2021-11-17 18:58:40|||||||||4
1637175530000|2021-11-17 18:58:50|||||||||5
1637175540000|2021-11-17 18:59:00|13367.7|13355.7|13368.6|13356.6|13368.6|13356.6|13367.7|13355.7|15
1637175550000|2021-11-17 18:59:10|13368.2|13356.2|13368.6|13356.6|13369|13357|13368.2|13356.2|27
1637175560000|2021-11-17 18:59:20|13369.4|13357.4|13366.9|13354.9|13369.4|13357.4|13366.9|13354.9|68
1637175570000|2021-11-17 18:59:30|13366.1|13354.1|13367.7|13355.7|13369.4|13357.4|13366.1|13354.1|131
1637175580000|2021-11-17 18:59:40|||||||||191
1637175590000|2021-11-17 18:59:50|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|154
1637175600000|2021-11-17 19:00:00|13367.7|13355.7|13369.4|13357.4|13370.2|13358.2|13367.7|13355.7|18
1637175610000|2021-11-17 19:00:10|13368.6|13356.6|13369.4|13357.4|13370.2|13358.2|13367.7|13355.7|16
1637175620000|2021-11-17 19:00:20|13370.2|13358.2|13368.6|13356.6|13370.2|13358.2|13367.7|13355.7|48
1637175630000|2021-11-17 19:00:30|13369.4|13357.4|13369.4|13357.4|13371.1|13359.1|13368.2|13356.2|58
1637175640000|2021-11-17 19:00:40|13368.6|13356.6|13368.6|13356.6|13368.6|13356.6|13368.6|13356.6|14
1637175650000|2021-11-17 19:00:50|13369.4|13357.4|13368.6|13356.6|13369.4|13357.4|13368.2|13356.2|4
1637175660000|2021-11-17 19:01:00|13369.4|13357.4|13368.6|13356.6|13369.4|13357.4|13368.6|13356.6|25
1637175670000|2021-11-17 19:01:10|13367.8|13355.8|13368.6|13356.6|13369.4|13357.4|13367.8|13355.8|6
1637175680000|2021-11-17 19:01:20|13369.4|13357.4|13369.8|13357.8|13371.1|13359.1|13369.4|13357.4|1
1637175690000|2021-11-17 19:01:30|13369.4|13357.4|13368.2|13356.2|13369.4|13357.4|13367.8|13355.8|1
1637175700000|2021-11-17 19:01:40|13369|13357|13369|13357|13369|13357|13368.2|13356.2|5
1637175710000|2021-11-17 19:01:50|13370.3|13358.3|13370.7|13358.7|13370.7|13358.7|13370.3|13358.3|18
1637175720000|2021-11-17 19:02:00|13370.3|13358.3|13371.5|13359.5|13371.5|13359.5|13370.3|13358.3|9
1637175730000|2021-11-17 19:02:10|13370.7|13358.7|13371.5|13359.5|13371.5|13359.5|13370.7|13358.7|2
1637175740000|2021-11-17 19:02:20|13371.9|13359.9|13371.9|13359.9|13371.9|13359.9|13371.9|13359.9|0
1637175750000|2021-11-17 19:02:30|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|60
1637175760000|2021-11-17 19:02:40|||||||||1
1637175770000|2021-11-17 19:02:50|13371.9|13359.9|13371.1|13359.1|13371.9|13359.9|13371.1|13359.1|11
1637175780000|2021-11-17 19:03:00|||||||||29
1637175790000|2021-11-17 19:03:10|||||||||1
1637175810000|2021-11-17 19:03:30|13370.3|13358.3|13369.4|13357.4|13370.3|13358.3|13369.4|13357.4|5
1637175820000|2021-11-17 19:03:40|||||||||5
1637175830000|2021-11-17 19:03:50|13370.2|13358.2|13369.8|13357.8|13370.2|13358.2|13369.8|13357.8|16
1637175840000|2021-11-17 19:04:00|||||||||21
1637175850000|2021-11-17 19:04:10|13368.2|13356.2|13367.7|13355.7|13368.2|13356.2|13367.7|13355.7|12
1637175860000|2021-11-17 19:04:20|13368.6|13356.6|13367.7|13355.7|13368.6|13356.6|13367.7|13355.7|5
1637175870000|2021-11-17 19:04:30|||||||||4
1637175880000|2021-11-17 19:04:40|13368.6|13356.6|13367.7|13355.7|13368.6|13356.6|13367.7|13355.7|1
1637175890000|2021-11-17 19:04:50|||||||||69
1637245800000|2021-11-18 14:30:00|13400.4|13388.4|13399.8|13387.8|13400.4|13388.4|13395.2|13383.2|52
1637245810000|2021-11-18 14:30:10|13399|13387|13400.2|13388.2|13401.9|13389.9|13398.6|13386.6|46
1637245820000|2021-11-18 14:30:20|13399.8|13387.8|13403.5|13391.5|13404|13392|13399.8|13387.8|30
1637245830000|2021-11-18 14:30:30|13403.1|13391.1|13403.1|13391.1|13404.4|13392.4|13403.1|13391.1|23
1637245840000|2021-11-18 14:30:40|13403.9|13391.9|13405.6|13393.6|13405.6|13393.6|13403.9|13391.9|3
1637245850000|2021-11-18 14:30:50|13406|13394|13408.1|13396.1|13408.5|13396.5|13406|13394|12
1637245860000|2021-11-18 14:31:00|13407.3|13395.3|13396.9|13384.9|13407.3|13395.3|13396.9|13384.9|35
1637245870000|2021-11-18 14:31:10|13396.5|13384.5|13393.6|13381.6|13397.3|13385.3|13393.6|13381.6|37
1637245880000|2021-11-18 14:31:20|13393.2|13381.2|13394.8|13382.8|13394.8|13382.8|13392.3|13380.3|3
1637245890000|2021-11-18 14:31:30|13396.5|13384.5|13397.3|13385.3|13398.5|13386.5|13396|13384|22
1637245900000|2021-11-18 14:31:40|13399|13387|13399|13387|13401|13389|13399|13387|6
1637245910000|2021-11-18 14:31:50|13399.4|13387.4|13401.5|13389.5|13401.5|13389.5|13399.4|13387.4|0
1637245920000|2021-11-18 14:32:00|13401|13389|13400.6|13388.6|13401|13389|13400.6|13388.6|3
1637245930000|2021-11-18 14:32:10|13401|13389|13400.6|13388.6|13401|13389|13400.6|13388.6|0
1637245940000|2021-11-18 14:32:20|13402.3|13390.3|13402.7|13390.7|13403.5|13391.5|13402.3|13390.3|5
1637245950000|2021-11-18 14:32:30|13401.9|13389.9|13401.5|13389.5|13402.7|13390.7|13401.5|13389.5|2
1637245960000|2021-11-18 14:32:40|13401.9|13389.9|13404.4|13392.4|13405.2|13393.2|13401.5|13389.5|4
1637245970000|2021-11-18 14:32:50|13404.8|13392.8|13407.3|13395.3|13408.2|13396.2|13404.8|13392.8|3
1637245980000|2021-11-18 14:33:00|13406.1|13394.1|13413.2|13401.2|13413.2|13401.2|13406.1|13394.1|76
1637245990000|2021-11-18 14:33:10|13414|13402|13419|13407|13419.8|13407.8|13413.2|13401.2|44
1637246000000|2021-11-18 14:33:20|13419.8|13407.8|13420.7|13408.7|13421.5|13409.5|13419.8|13407.8|10
1637246010000|2021-11-18 14:33:30|13421.5|13409.5|13419.8|13407.8|13421.5|13409.5|13419.8|13407.8|6
1637246020000|2021-11-18 14:33:40|13419|13407|13419.8|13407.8|13421.1|13409.1|13417.3|13405.3|9
1637246030000|2021-11-18 14:33:50|13420.7|13408.7|13422|13410|13424|13412|13420.7|13408.7|41
1637246040000|2021-11-18 14:34:00|13422.8|13410.8|13420.3|13408.3|13425.7|13413.7|13420.3|13408.3|39
1637246050000|2021-11-18 14:34:10|13421.1|13409.1|13419.1|13407.1|13421.6|13409.6|13419.1|13407.1|9
1637246060000|2021-11-18 14:34:20|13420.3|13408.3|13420.3|13408.3|13421.6|13409.6|13419.1|13407.1|9
1637246070000|2021-11-18 14:34:30|13419.9|13407.9|13420.3|13408.3|13420.3|13408.3|13419.1|13407.1|7
1637246080000|2021-11-18 14:34:40|13419.9|13407.9|13420.3|13408.3|13421.1|13409.1|13417.9|13405.9|4
1637246090000|2021-11-18 14:34:50|13419.5|13407.5|13420.3|13408.3|13421.6|13409.6|13419.5|13407.5|5
1637246100000|2021-11-18 14:35:00|13420.7|13408.7|13419.5|13407.5|13421.6|13409.6|13419.1|13407.1|5
1637246110000|2021-11-18 14:35:10|13420.3|13408.3|13420.3|13408.3|13420.7|13408.7|13419.9|13407.9|3
1637246120000|2021-11-18 14:35:20|13419.5|13407.5|13419.5|13407.5|13420.3|13408.3|13418.7|13406.7|8
1637246130000|2021-11-18 14:35:30|13418.7|13406.7|13422.4|13410.4|13422.4|13410.4|13418.2|13406.2|29
1637246140000|2021-11-18 14:35:40|13421.6|13409.6|13420.3|13408.3|13422.4|13410.4|13420.3|13408.3|5
1637246150000|2021-11-18 14:35:50|||||||||7
1637246160000|2021-11-18 14:36:00|13422.4|13410.4|13421.6|13409.6|13422.4|13410.4|13419.5|13407.5|21
1637246170000|2021-11-18 14:36:10|13420.7|13408.7|13424.1|13412.1|13424.1|13412.1|13420.7|13408.7|6
1637246180000|2021-11-18 14:36:20|13423.2|13411.2|13424.1|13412.1|13424.1|13412.1|13422.4|13410.4|6
1637246190000|2021-11-18 14:36:30|13425.8|13413.8|13423.3|13411.3|13428.3|13416.3|13423.3|13411.3|23
1637246200000|2021-11-18 14:36:40|13422.8|13410.8|13422.4|13410.4|13424.1|13412.1|13422|13410|6
1637246230000|2021-11-18 14:37:10|13423.3|13411.3|13424|13412|13424|13412|13421.1|13409.1|10
1637246240000|2021-11-18 14:37:20|13422.4|13410.4|13423.6|13411.6|13424.9|13412.9|13422.4|13410.4|8
1637246250000|2021-11-18 14:37:30|13424.1|13412.1|13424.5|13412.5|13427.4|13415.4|13424|13412|3
1637246260000|2021-11-18 14:37:40|13423.6|13411.6|13425.7|13413.7|13425.7|13413.7|13422.8|13410.8|4
1637246270000|2021-11-18 14:37:50|13425.3|13413.3|13425.7|13413.7|13425.7|13413.7|13425.3|13413.3|3
1637246280000|2021-11-18 14:38:00|13426.1|13414.1|13424|13412|13427.8|13415.8|13424|13412|6
1637246290000|2021-11-18 14:38:10|13424.5|13412.5|13426.5|13414.5|13426.5|13414.5|13424.5|13412.5|0
1637246300000|2021-11-18 14:38:20|13425.3|13413.3|13424|13412|13425.3|13413.3|13424|13412|0
1637246310000|2021-11-18 14:38:30|13424.5|13412.5|13426.6|13414.6|13426.6|13414.6|13424|13412|6
1637246320000|2021-11-18 14:38:40|13425.8|13413.8|13427.4|13415.4|13427.4|13415.4|13425.8|13413.8|22
1637246330000|2021-11-18 14:38:50|13429.1|13417.1|13427.4|13415.4|13429.1|13417.1|13427.4|13415.4|10
1637246340000|2021-11-18 14:39:00|13428.2|13416.2|13429.1|13417.1|13429.1|13417.1|13428.2|13416.2|5
1637246350000|2021-11-18 14:39:10|13429.9|13417.9|13429.9|13417.9|13430.7|13418.7|13429.1|13417.1|14
1637246360000|2021-11-18 14:39:20|13431.6|13419.6|13431.6|13419.6|13431.6|13419.6|13431.6|13419.6|4
1637246370000|2021-11-18 14:39:30|13432.4|13420.4|13433.2|13421.2|13433.2|13421.2|13432.4|13420.4|17
1637246380000|2021-11-18 14:39:40|13431.6|13419.6|13431.6|13419.6|13431.6|13419.6|13431.6|13419.6|7
1637246390000|2021-11-18 14:39:50|13433.2|13421.2|13433.2|13421.2|13433.2|13421.2|13433.2|13421.2|6
1637246400000|2021-11-18 14:40:00|13432.4|13420.4|13432.4|13420.4|13432.4|13420.4|13432.4|13420.4|6
1637246410000|2021-11-18 14:40:10|13433.2|13421.2|13435.7|13423.7|13435.7|13423.7|13432.4|13420.4|33
1637246420000|2021-11-18 14:40:20|13434.1|13422.1|13434.1|13422.1|13434.9|13422.9|13434.1|13422.1|6
1637246430000|2021-11-18 14:40:30|13434.9|13422.9|13433.2|13421.2|13434.9|13422.9|13433.2|13421.2|2
1637246440000|2021-11-18 14:40:40|13434.9|13422.9|13433.2|13421.2|13434.9|13422.9|13433.2|13421.2|6
1637246450000|2021-11-18 14:40:50|13433.7|13421.7|13432.4|13420.4|13434.5|13422.5|13432|13420|6
1637246460000|2021-11-18 14:41:00|13434.9|13422.9|13432.4|13420.4|13434.9|13422.9|13432.4|13420.4|3
1637246470000|2021-11-18 14:41:10|13433.2|13421.2|13433.7|13421.7|13433.7|13421.7|13432.4|13420.4|6
1637246480000|2021-11-18 14:41:20|13433.2|13421.2|13434.9|13422.9|13434.9|13422.9|13433.2|13421.2|2
1637246490000|2021-11-18 14:41:30|13434.1|13422.1|13433.2|13421.2|13434.1|13422.1|13433.2|13421.2|1
1637246500000|2021-11-18 14:41:40|13432.4|13420.4|13432.4|13420.4|13432.8|13420.8|13432.4|13420.4|13
1637246510000|2021-11-18 14:41:50|13432.8|13420.8|13432.4|13420.4|13433.2|13421.2|13432.4|13420.4|7
1637246520000|2021-11-18 14:42:00|13432.8|13420.8|13435.7|13423.7|13435.7|13423.7|13432.8|13420.8|4
1637246540000|2021-11-18 14:42:20|13434.9|13422.9|13434.9|13422.9|13435.7|13423.7|13434.1|13422.1|3
1637246550000|2021-11-18 14:42:30|13435.7|13423.7|13436.6|13424.6|13436.6|13424.6|13434.9|13422.9|5
1637246560000|2021-11-18 14:42:40|13435.8|13423.8|13435.8|13423.8|13435.8|13423.8|13435.8|13423.8|10
1637246570000|2021-11-18 14:42:50|13436.6|13424.6|13434.9|13422.9|13436.6|13424.6|13434.9|13422.9|3
1637246580000|2021-11-18 14:43:00|13437.4|13425.4|13436.2|13424.2|13437.4|13425.4|13436.2|13424.2|4
1637246590000|2021-11-18 14:43:10|13437|13425|13437.4|13425.4|13437.4|13425.4|13436.2|13424.2|5
1637246600000|2021-11-18 14:43:20|13438.2|13426.2|13436.6|13424.6|13439.1|13427.1|13436.6|13424.6|23
1637246610000|2021-11-18 14:43:30|13437.4|13425.4|13436.2|13424.2|13437.4|13425.4|13435.7|13423.7|6
1637246620000|2021-11-18 14:43:40|13435.7|13423.7|13438.2|13426.2|13439.1|13427.1|13435.7|13423.7|10
1637246630000|2021-11-18 14:43:50|13437.4|13425.4|13439.1|13427.1|13439.1|13427.1|13437.4|13425.4|1
1637246640000|2021-11-18 14:44:00|13438.2|13426.2|13437.4|13425.4|13438.2|13426.2|13437.4|13425.4|2
1637246650000|2021-11-18 14:44:10|13438.2|13426.2|13434.9|13422.9|13438.2|13426.2|13434.5|13422.5|17
1637246660000|2021-11-18 14:44:20|13435.7|13423.7|13434.1|13422.1|13435.7|13423.7|13433.2|13421.2|8
1637246670000|2021-11-18 14:44:30|13432.8|13420.8|13434.1|13422.1|13434.1|13422.1|13432.4|13420.4|2
1637246680000|2021-11-18 14:44:40|13433.3|13421.3|13433.3|13421.3|13434.1|13422.1|13431.6|13419.6|6
1637246690000|2021-11-18 14:44:50|||||||||1
1637246700000|2021-11-18 14:45:00|13432.4|13420.4|13434.5|13422.5|13434.9|13422.9|13432.4|13420.4|6
1637246710000|2021-11-18 14:45:10|13434.9|13422.9|13435.8|13423.8|13435.8|13423.8|13433.7|13421.7|6
1637246720000|2021-11-18 14:45:20|13434.5|13422.5|13432.4|13420.4|13434.5|13422.5|13432.4|13420.4|17
1637246730000|2021-11-18 14:45:30|13431.6|13419.6|13427.9|13415.9|13431.6|13419.6|13427.9|13415.9|55
1637246740000|2021-11-18 14:45:40|13429.1|13417.1|13428.3|13416.3|13429.1|13417.1|13428.3|13416.3|5
1637246750000|2021-11-18 14:45:50|13429.1|13417.1|13429.1|13417.1|13429.1|13417.1|13428.3|13416.3|0
1637246760000|2021-11-18 14:46:00|13429.9|13417.9|13429.9|13417.9|13429.9|13417.9|13429.9|13417.9|3
1637246770000|2021-11-18 14:46:10|13430.8|13418.8|13434.9|13422.9|13434.9|13422.9|13430.8|13418.8|2
1637246780000|2021-11-18 14:46:20|13435.8|13423.8|13433.3|13421.3|13435.8|13423.8|13433.3|13421.3|2
1637246790000|2021-11-18 14:46:30|13434.5|13422.5|13433.3|13421.3|13434.5|13422.5|13433.3|13421.3|1
1637246810000|2021-11-18 14:46:50|||||||||2
1637246820000|2021-11-18 14:47:00|13433.7|13421.7|13434.1|13422.1|13434.1|13422.1|13433.3|13421.3|3
1637246830000|2021-11-18 14:47:10|13433.7|13421.7|13434.1|13422.1|13434.1|13422.1|13433.7|13421.7|1
1637246840000|2021-11-18 14:47:20|13434.9|13422.9|13433.3|13421.3|13434.9|13422.9|13432.5|13420.5|8
1637246850000|2021-11-18 14:47:30|13432.5|13420.5|13434.1|13422.1|13434.1|13422.1|13432.5|13420.5|2
1637246860000|2021-11-18 14:47:40|13434.9|13422.9|13440|13428|13440.8|13428.8|13434.9|13422.9|14
1637246870000|2021-11-18 14:47:50|13442.5|13430.5|13442.5|13430.5|13442.5|13430.5|13441.2|13429.2|8
1637246880000|2021-11-18 14:48:00|13442.1|13430.1|13440.8|13428.8|13442.1|13430.1|13440.8|13428.8|3
1637246890000|2021-11-18 14:48:10|13441.7|13429.7|13441.2|13429.2|13442.5|13430.5|13440.8|13428.8|11
1637246900000|2021-11-18 14:48:20|13440.8|13428.8|13442.5|13430.5|13442.5|13430.5|13440.8|13428.8|0
1637246910000|2021-11-18 14:48:30|||||||||21
1637246920000|2021-11-18 14:48:40|||||||||20
1637246930000|2021-11-18 14:48:50|13441.6|13429.6|13440|13428|13441.6|13429.6|13440|13428|13
1637246940000|2021-11-18 14:49:00|13440.8|13428.8|13440|13428|13440.8|13428.8|13440|13428|13
1637246950000|2021-11-18 14:49:10|13440.8|13428.8|13441.2|13429.2|13441.2|13429.2|13440.8|13428.8|0
1637246960000|2021-11-18 14:49:20|13440|13428|13440.8|13428.8|13440.8|13428.8|13440|13428|4
1637246980000|2021-11-18 14:49:40|13441.2|13429.2|13442.5|13430.5|13442.5|13430.5|13441.2|13429.2|26
1637246990000|2021-11-18 14:49:50|13441.7|13429.7|13441.7|13429.7|13441.7|13429.7|13441.7|13429.7|10
1637247000000|2021-11-18 14:50:00|13442.5|13430.5|13440|13428|13442.5|13430.5|13440|13428|2
1637247010000|2021-11-18 14:50:10|13439.2|13427.2|13439.2|13427.2|13439.2|13427.2|13439.2|13427.2|5
1637247020000|2021-11-18 14:50:20|13438.4|13426.4|13438.4|13426.4|13438.4|13426.4|13438.4|13426.4|1
1637247030000|2021-11-18 14:50:30|||||||||7
1637247040000|2021-11-18 14:50:40|||||||||1
1637247050000|2021-11-18 14:50:50|||||||||11
1637247060000|2021-11-18 14:51:00|13440.9|13428.9|13441.7|13429.7|13441.7|13429.7|13440.9|13428.9|5
1637247070000|2021-11-18 14:51:10|13440.9|13428.9|13440.9|13428.9|13441.7|13429.7|13440.9|13428.9|2
1637247080000|2021-11-18 14:51:20|||||||||7
1637247090000|2021-11-18 14:51:30|13441.7|13429.7|13441.7|13429.7|13441.7|13429.7|13441.7|13429.7|2
1637247100000|2021-11-18 14:51:40|||||||||1
1637247110000|2021-11-18 14:51:50|13442.5|13430.5|13441.7|13429.7|13442.5|13430.5|13441.7|13429.7|1
1637247120000|2021-11-18 14:52:00|13440.5|13428.5|13441.7|13429.7|13442.5|13430.5|13440.5|13428.5|4
1637247130000|2021-11-18 14:52:10|13442.5|13430.5|13442.5|13430.5|13442.5|13430.5|13441.7|13429.7|28
1637247140000|2021-11-18 14:52:20|13441.7|13429.7|13440|13428|13441.7|13429.7|13440|13428|6
1637247150000|2021-11-18 14:52:30|13440.5|13428.5|13442.5|13430.5|13443.4|13431.4|13440|13428|20
1637247160000|2021-11-18 14:52:40|||||||||2
1637247170000|2021-11-18 14:52:50|13441.7|13429.7|13441.7|13429.7|13441.7|13429.7|13441.7|13429.7|1
1637247180000|2021-11-18 14:53:00|13443.4|13431.4|13442.5|13430.5|13443.4|13431.4|13442.5|13430.5|29
1637247190000|2021-11-18 14:53:10|13447.6|13435.6|13447.6|13435.6|13447.6|13435.6|13447.6|13435.6|7
1637247200000|2021-11-18 14:53:20|13448.4|13436.4|13450.1|13438.1|13450.9|13438.9|13448.4|13436.4|15
1637247210000|2021-11-18 14:53:30|13450.9|13438.9|13450.9|13438.9|13451.3|13439.3|13450.1|13438.1|4
1637247220000|2021-11-18 14:53:40|13451.8|13439.8|13450.9|13438.9|13451.8|13439.8|13450.9|13438.9|8
1637247230000|2021-11-18 14:53:50|13450.1|13438.1|13450.5|13438.5|13450.5|13438.5|13448.4|13436.4|2
1637247240000|2021-11-18 14:54:00|13449.7|13437.7|13449.7|13437.7|13449.7|13437.7|13449.7|13437.7|3
1637247250000|2021-11-18 14:54:10|13449.3|13437.3|13449.3|13437.3|13450.5|13438.5|13449.3|13437.3|10
1637247260000|2021-11-18 14:54:20|13449.7|13437.7|13448.5|13436.5|13449.7|13437.7|13448.5|13436.5|26
1637247270000|2021-11-18 14:54:30|13449.3|13437.3|13448.5|13436.5|13449.3|13437.3|13448.5|13436.5|55
1637247280000|2021-11-18 14:54:40|13448.9|13436.9|13450.2|13438.2|13450.2|13438.2|13448.5|13436.5|22
1637247290000|2021-11-18 14:54:50|13448.5|13436.5|13448.9|13436.9|13448.9|13436.9|13448.5|13436.5|5
1637247300000|2021-11-18 14:55:00|13448.5|13436.5|13443.5|13431.5|13448.5|13436.5|13443.5|13431.5|13
1637247310000|2021-11-18 14:55:10|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|13442.2|13430.2|0
1637247320000|2021-11-18 14:55:20|13442.2|13430.2|13441.8|13429.8|13442.2|13430.2|13441.8|13429.8|5
1637247330000|2021-11-18 14:55:30|13442.6|13430.6|13442.6|13430.6|13442.6|13430.6|13442.6|13430.6|6
1637247350000|2021-11-18 14:55:50|13443.5|13431.5|13443.5|13431.5|13443.5|13431.5|13443.5|13431.5|1
1637247360000|2021-11-18 14:56:00|13441.8|13429.8|13442.6|13430.6|13442.6|13430.6|13441.8|13429.8|4
1637247370000|2021-11-18 14:56:10|13443.5|13431.5|13441.8|13429.8|13443.5|13431.5|13441.8|13429.8|4
1637247380000|2021-11-18 14:56:20|||||||||15
1637247390000|2021-11-18 14:56:30|13442.6|13430.6|13443.5|13431.5|13443.5|13431.5|13441|13429|4
1637247400000|2021-11-18 14:56:40|13444.3|13432.3|13445.2|13433.2|13445.2|13433.2|13443.5|13431.5|2
1637247410000|2021-11-18 14:56:50|||||||||3
1637247420000|2021-11-18 14:57:00|13445.6|13433.6|13446.8|13434.8|13447.6|13435.6|13445.1|13433.1|6
1637247440000|2021-11-18 14:57:20|13447.6|13435.6|13445.6|13433.6|13447.6|13435.6|13445.1|13433.1|5
1637247450000|2021-11-18 14:57:30|13446.8|13434.8|13445.1|13433.1|13446.8|13434.8|13443.5|13431.5|1
1637247460000|2021-11-18 14:57:40|13444.3|13432.3|13445.1|13433.1|13445.1|13433.1|13444.3|13432.3|0
1637247470000|2021-11-18 14:57:50|13443.5|13431.5|13443.5|13431.5|13445.1|13433.1|13443.5|13431.5|2
1637247480000|2021-11-18 14:58:00|13445.1|13433.1|13443.5|13431.5|13445.1|13433.1|13443.5|13431.5|2
1637247490000|2021-11-18 14:58:10|13444.3|13432.3|13446|13434|13446|13434|13444.3|13432.3|0
1637247500000|2021-11-18 14:58:20|13445.1|13433.1|13444.3|13432.3|13445.1|13433.1|13443.1|13431.1|1
1637247510000|2021-11-18 14:58:30|13445.2|13433.2|13444.3|13432.3|13445.2|13433.2|13443.1|13431.1|6
1637247520000|2021-11-18 14:58:40|13442.7|13430.7|13443.5|13431.5|13443.5|13431.5|13442.7|13430.7|0
1637247530000|2021-11-18 14:58:50|13444.3|13432.3|13444.3|13432.3|13444.3|13432.3|13442.7|13430.7|1
1637247540000|2021-11-18 14:59:00|13443.1|13431.1|13443.5|13431.5|13444.3|13432.3|13443.1|13431.1|3
1637247550000|2021-11-18 14:59:10|13442.7|13430.7|13441.8|13429.8|13442.7|13430.7|13441.8|13429.8|1
1637247570000|2021-11-18 14:59:30|13442.3|13430.3|13443.5|13431.5|13444.3|13432.3|13442.3|13430.3|18
1637247580000|2021-11-18 14:59:40|13442.3|13430.3|13441.8|13429.8|13442.7|13430.7|13441.8|13429.8|0
1637247590000|2021-11-18 14:59:50|13441|13429|13439.3|13427.3|13441|13429|13439.3|13427.3|2
1637247600000|2021-11-18 15:00:00|13441.8|13429.8|13441|13429|13442.6|13430.6|13440.2|13428.2|28
1637247610000|2021-11-18 15:00:10|13440.5|13428.5|13440.5|13428.5|13441.8|13429.8|13440.5|13428.5|0
1637247620000|2021-11-18 15:00:20|13441.4|13429.4|13439.3|13427.3|13441.8|13429.8|13439.3|13427.3|3
1637247630000|2021-11-18 15:00:30|13438.5|13426.5|13439.3|13427.3|13439.3|13427.3|13438.5|13426.5|0
1637247640000|2021-11-18 15:00:40|13438.9|13426.9|13439.3|13427.3|13439.3|13427.3|13438.9|13426.9|0
1637247650000|2021-11-18 15:00:50|13438.9|13426.9|13438.9|13426.9|13440.1|13428.1|13438.1|13426.1|6
1637247660000|2021-11-18 15:01:00|13438.4|13426.4|13438.9|13426.9|13438.9|13426.9|13437.6|13425.6|0
1637247670000|2021-11-18 15:01:10|13437.6|13425.6|13439.3|13427.3|13439.3|13427.3|13437.6|13425.6|0
1637247680000|2021-11-18 15:01:20|13440.1|13428.1|13438.9|13426.9|13440.1|13428.1|13438.9|13426.9|1
1637247690000|2021-11-18 15:01:30|13438.1|13426.1|13438.9|13426.9|13438.9|13426.9|13438.1|13426.1|1
1637247700000|2021-11-18 15:01:40|13439.3|13427.3|13438.9|13426.9|13439.3|13427.3|13438.9|13426.9|0
1637247710000|2021-11-18 15:01:50|13439.3|13427.3|13437.6|13425.6|13439.3|13427.3|13437.6|13425.6|0
1637247720000|2021-11-18 15:02:00|13436.8|13424.8|13434.3|13422.3|13436.8|13424.8|13434.3|13422.3|7
1637247730000|2021-11-18 15:02:10|13432.6|13420.6|13432.2|13420.2|13432.6|13420.6|13432.2|13420.2|1
1637247740000|2021-11-18 15:02:20|13431.8|13419.8|13431.8|13419.8|13432.2|13420.2|13431.8|13419.8|0
1637247760000|2021-11-18 15:02:40|13430.5|13418.5|13431.8|13419.8|13431.8|13419.8|13430.5|13418.5|15
1637247770000|2021-11-18 15:02:50|13431.3|13419.3|13431|13419|13431.8|13419.8|13429.3|13417.3|7
1637247780000|2021-11-18 15:03:00|13430.5|13418.5|13431.8|13419.8|13431.8|13419.8|13429.3|13417.3|4
1637247800000|2021-11-18 15:03:20|||||||||1
1637247810000|2021-11-18 15:03:30|13432.6|13420.6|13432.6|13420.6|13432.6|13420.6|13432.6|13420.6|4
1637247820000|2021-11-18 15:03:40|13431.8|13419.8|13432.6|13420.6|13432.6|13420.6|13431.8|13419.8|1
1637247840000|2021-11-18 15:04:00|13431.8|13419.8|13430.5|13418.5|13432.6|13420.6|13430.5|13418.5|1
1637247850000|2021-11-18 15:04:10|13431.8|13419.8|13432.6|13420.6|13432.6|13420.6|13431.8|13419.8|2
1637247860000|2021-11-18 15:04:20|13431.8|13419.8|13432.6|13420.6|13432.6|13420.6|13431.8|13419.8|8
1637247870000|2021-11-18 15:04:30|13431.8|13419.8|13433.4|13421.4|13433.4|13421.4|13431.8|13419.8|1
1637247880000|2021-11-18 15:04:40|13431.4|13419.4|13430.1|13418.1|13431.4|13419.4|13430.1|13418.1|4
1637247890000|2021-11-18 15:04:50|13430.9|13418.9|13428.4|13416.4|13430.9|13418.9|13428.4|13416.4|0
1637247900000|2021-11-18 15:05:00|||||||||1
1637247910000|2021-11-18 15:05:10|13425.9|13413.9|13425.9|13413.9|13425.9|13413.9|13425.9|13413.9|37
1637247920000|2021-11-18 15:05:20|13424.2|13412.2|13425.1|13413.1|13425.1|13413.1|13424.2|13412.2|14
1637247930000|2021-11-18 15:05:30|||||||||3
1637247940000|2021-11-18 15:05:40|||||||||5
1637247950000|2021-11-18 15:05:50|13424.2|13412.2|13422.6|13410.6|13425.1|13413.1|13422.6|13410.6|11
1637247960000|2021-11-18 15:06:00|13423|13411|13424.2|13412.2|13424.2|13412.2|13423|13411|2
1637247970000|2021-11-18 15:06:10|13425.1|13413.1|13425.9|13413.9|13425.9|13413.9|13425.1|13413.1|0
1637247980000|2021-11-18 15:06:20|13426.4|13414.4|13427.2|13415.2|13427.2|13415.2|13426.4|13414.4|14
1637247990000|2021-11-18 15:06:30|13428.4|13416.4|13430.9|13418.9|13431.8|13419.8|13428.4|13416.4|0
1637248000000|2021-11-18 15:06:40|13431.8|13419.8|13431.8|13419.8|13434.3|13422.3|13430.9|13418.9|4
1637248010000|2021-11-18 15:06:50|13432.2|13420.2|13437.6|13425.6|13437.6|13425.6|13432.2|13420.2|4
1637248030000|2021-11-18 15:07:10|13439.3|13427.3|13439.3|13427.3|13439.3|13427.3|13439.3|13427.3|0
1637248040000|2021-11-18 15:07:20|13438.5|13426.5|13438.5|13426.5|13438.5|13426.5|13438.5|13426.5|1
1637248050000|2021-11-18 15:07:30|13439.3|13427.3|13438.5|13426.5|13439.3|13427.3|13438.5|13426.5|1
1637248060000|2021-11-18 15:07:40|13438.9|13426.9|13439.7|13427.7|13439.7|13427.7|13437.7|13425.7|1
1637248070000|2021-11-18 15:07:50|13438.9|13426.9|13438.9|13426.9|13440.2|13428.2|13438.9|13426.9|1
1637248080000|2021-11-18 15:08:00|13438.5|13426.5|13438.5|13426.5|13438.5|13426.5|13438.5|13426.5|0
1637248090000|2021-11-18 15:08:10|||||||||1
1637248100000|2021-11-18 15:08:20|13437.7|13425.7|13438.5|13426.5|13438.5|13426.5|13437.7|13425.7|0
1637248110000|2021-11-18 15:08:30|13441|13429|13439.7|13427.7|13441|13429|13439.7|13427.7|0
1637248120000|2021-11-18 15:08:40|13438.9|13426.9|13439.3|13427.3|13441.8|13429.8|13438.9|13426.9|16
1637248130000|2021-11-18 15:08:50|13441.8|13429.8|13441.8|13429.8|13441.8|13429.8|13441.8|13429.8|1
1637248140000|2021-11-18 15:09:00|13441|13429|13441.8|13429.8|13442.3|13430.3|13441|13429|0
1637248150000|2021-11-18 15:09:10|13440.2|13428.2|13441|13429|13441.8|13429.8|13440.2|13428.2|0
1637248160000|2021-11-18 15:09:20|13441.8|13429.8|13442.3|13430.3|13442.3|13430.3|13441|13429|7
1637248170000|2021-11-18 15:09:30|13442.7|13430.7|13443.5|13431.5|13443.5|13431.5|13442.7|13430.7|0
1637248180000|2021-11-18 15:09:40|13442.7|13430.7|13443.5|13431.5|13444|13432|13442.7|13430.7|4
1637248190000|2021-11-18 15:09:50|13444|13432|13444|13432|13444|13432|13443.5|13431.5|0
1637248200000|2021-11-18 15:10:00|13443.5|13431.5|13443.5|13431.5|13443.5|13431.5|13443.5|13431.5|1
1637248220000|2021-11-18 15:10:20|||||||||1
1637248230000|2021-11-18 15:10:30|||||||||2
1637248240000|2021-11-18 15:10:40|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|13441.9|13429.9|1
1637248250000|2021-11-18 15:10:50|13441.9|13429.9|13441.9|13429.9|13441.9|13429.9|13441.5|13429.5|1
1637248260000|2021-11-18 15:11:00|13441.5|13429.5|13441.5|13429.5|13441.9|13429.9|13441.5|13429.5|0
1637248270000|2021-11-18 15:11:10|13441|13429|13440.2|13428.2|13441|13429|13440.2|13428.2|4
1637248280000|2021-11-18 15:11:20|13440.6|13428.6|13440.6|13428.6|13440.6|13428.6|13440.6|13428.6|0
1637248290000|2021-11-18 15:11:30|13440.2|13428.2|13442.3|13430.3|13442.3|13430.3|13440.2|13428.2|71
1637248300000|2021-11-18 15:11:40|13443.5|13431.5|13443.5|13431.5|13443.5|13431.5|13442.3|13430.3|0
1637248320000|2021-11-18 15:12:00|||||||||5
1637248330000|2021-11-18 15:12:10|13443.9|13431.9|13444.7|13432.7|13445.2|13433.2|13443.5|13431.5|11
1637248340000|2021-11-18 15:12:20|13443.5|13431.5|13443.5|13431.5|13443.9|13431.9|13443.5|13431.5|0
1637248350000|2021-11-18 15:12:30|13443.9|13431.9|13443.9|13431.9|13443.9|13431.9|13443.9|13431.9|0
1637248360000|2021-11-18 15:12:40|13444.4|13432.4|13444.4|13432.4|13445.2|13433.2|13444.4|13432.4|6
1637248370000|2021-11-18 15:12:50|13445.2|13433.2|13444.4|13432.4|13445.2|13433.2|13444.4|13432.4|6
1637248390000|2021-11-18 15:13:10|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|1
1637248400000|2021-11-18 15:13:20|13441.9|13429.9|13441.9|13429.9|13442.7|13430.7|13441.9|13429.9|3
1637248420000|2021-11-18 15:13:40|||||||||11
1637248440000|2021-11-18 15:14:00|13442.7|13430.7|13444.4|13432.4|13444.4|13432.4|13441.9|13429.9|2
1637248450000|2021-11-18 15:14:10|13443.5|13431.5|13443.5|13431.5|13443.5|13431.5|13442.7|13430.7|0
1637248460000|2021-11-18 15:14:20|13444.4|13432.4|13442.7|13430.7|13444.4|13432.4|13442.7|13430.7|0
1637248480000|2021-11-18 15:14:40|13443.5|13431.5|13442.7|13430.7|13443.5|13431.5|13442.7|13430.7|1
1637248490000|2021-11-18 15:14:50|13443.6|13431.6|13444.4|13432.4|13444.4|13432.4|13442.7|13430.7|3
1637248500000|2021-11-18 15:15:00|13443.6|13431.6|13443.6|13431.6|13444.4|13432.4|13442.7|13430.7|0
1637248510000|2021-11-18 15:15:10|13444.4|13432.4|13443.6|13431.6|13444.4|13432.4|13443.6|13431.6|0
1637248520000|2021-11-18 15:15:20|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|1
1637248530000|2021-11-18 15:15:30|||||||||1
1637248540000|2021-11-18 15:15:40|13441.9|13429.9|13442.7|13430.7|13442.7|13430.7|13441.9|13429.9|0
1637248550000|2021-11-18 15:15:50|13441.9|13429.9|13442.7|13430.7|13442.7|13430.7|13441.9|13429.9|0
1637248560000|2021-11-18 15:16:00|13441.9|13429.9|13441.9|13429.9|13442.7|13430.7|13441.9|13429.9|10
1637248570000|2021-11-18 15:16:10|13442.7|13430.7|13440.2|13428.2|13442.7|13430.7|13439.4|13427.4|6
1637248580000|2021-11-18 15:16:20|13439.4|13427.4|13440.2|13428.2|13440.2|13428.2|13439.4|13427.4|0
1637248590000|2021-11-18 15:16:30|13439.4|13427.4|13438.6|13426.6|13440.2|13428.2|13438.6|13426.6|36
1637248600000|2021-11-18 15:16:40|13439.4|13427.4|13440.2|13428.2|13441.1|13429.1|13438.6|13426.6|2
1637248620000|2021-11-18 15:17:00|13439.4|13427.4|13440.2|13428.2|13440.2|13428.2|13439.4|13427.4|0
1637248630000|2021-11-18 15:17:10|13439.8|13427.8|13438.6|13426.6|13439.8|13427.8|13438.6|13426.6|0
1637248640000|2021-11-18 15:17:20|||||||||1
1637248660000|2021-11-18 15:17:40|13440.2|13428.2|13440.2|13428.2|13440.2|13428.2|13440.2|13428.2|3
1637248680000|2021-11-18 15:18:00|||||||||1
1637248690000|2021-11-18 15:18:10|13439.4|13427.4|13439.4|13427.4|13439.4|13427.4|13439.4|13427.4|0
1637248700000|2021-11-18 15:18:20|13440.2|13428.2|13439.4|13427.4|13440.2|13428.2|13439|13427|1
1637248720000|2021-11-18 15:18:40|13440.2|13428.2|13441.1|13429.1|13441.9|13429.9|13439.4|13427.4|12
1637248730000|2021-11-18 15:18:50|||||||||2
1637248740000|2021-11-18 15:19:00|13440.3|13428.3|13440.3|13428.3|13440.3|13428.3|13440.3|13428.3|0
1637248750000|2021-11-18 15:19:10|13439.9|13427.9|13440.3|13428.3|13440.3|13428.3|13439.9|13427.9|0
1637248760000|2021-11-18 15:19:20|13441.1|13429.1|13441.9|13429.9|13441.9|13429.9|13441.1|13429.1|22
1637248770000|2021-11-18 15:19:30|13441.1|13429.1|13441.1|13429.1|13441.5|13429.5|13441.1|13429.1|5
1637248780000|2021-11-18 15:19:40|13440.2|13428.2|13440.6|13428.6|13440.6|13428.6|13438.5|13426.5|11
1637248790000|2021-11-18 15:19:50|13439.8|13427.8|13439|13427|13439.8|13427.8|13438.5|13426.5|0
1637248800000|2021-11-18 15:20:00|13438.5|13426.5|13438.5|13426.5|13438.5|13426.5|13438.5|13426.5|0
1637248820000|2021-11-18 15:20:20|13436.9|13424.9|13436.9|13424.9|13436.9|13424.9|13436.9|13424.9|0
1637248830000|2021-11-18 15:20:30|||||||||10
1637248840000|2021-11-18 15:20:40|13435.2|13423.2|13434.4|13422.4|13435.2|13423.2|13434.4|13422.4|13
1637248850000|2021-11-18 15:20:50|13435.2|13423.2|13435.2|13423.2|13435.2|13423.2|13435.2|13423.2|9
1637248860000|2021-11-18 15:21:00|||||||||3
1637248870000|2021-11-18 15:21:10|||||||||1
1637248900000|2021-11-18 15:21:40|13432.7|13420.7|13432.7|13420.7|13432.7|13420.7|13432.7|13420.7|3
1637248910000|2021-11-18 15:21:50|13431.9|13419.9|13431|13419|13431.9|13419.9|13430.6|13418.6|7
1637248920000|2021-11-18 15:22:00|13430.6|13418.6|13431|13419|13431|13419|13429.4|13417.4|7
1637248930000|2021-11-18 15:22:10|13430.2|13418.2|13430.2|13418.2|13430.2|13418.2|13430.2|13418.2|0
1637248940000|2021-11-18 15:22:20|13429.8|13417.8|13429.8|13417.8|13429.8|13417.8|13429.8|13417.8|1
1637248960000|2021-11-18 15:22:40|13429.4|13417.4|13430.2|13418.2|13430.2|13418.2|13429.4|13417.4|1
1637248970000|2021-11-18 15:22:50|13429.4|13417.4|13429.4|13417.4|13429.4|13417.4|13429.4|13417.4|0
1637248980000|2021-11-18 15:23:00|||||||||3
1637248990000|2021-11-18 15:23:10|13428.6|13416.6|13428.6|13416.6|13428.6|13416.6|13428.6|13416.6|9
1637249000000|2021-11-18 15:23:20|13430.2|13418.2|13430.2|13418.2|13430.2|13418.2|13429.4|13417.4|1
1637249010000|2021-11-18 15:23:30|13429.4|13417.4|13430.7|13418.7|13430.7|13418.7|13429.4|13417.4|2
1637249020000|2021-11-18 15:23:40|13430.2|13418.2|13430.2|13418.2|13430.2|13418.2|13430.2|13418.2|2
1637249050000|2021-11-18 15:24:10|13428.6|13416.6|13428.6|13416.6|13428.6|13416.6|13428.6|13416.6|2
1637249070000|2021-11-18 15:24:30|||||||||3
1637249080000|2021-11-18 15:24:40|13428.2|13416.2|13428.2|13416.2|13428.2|13416.2|13428.2|13416.2|1
1637249090000|2021-11-18 15:24:50|13427.7|13415.7|13428.6|13416.6|13428.6|13416.6|13427.7|13415.7|4
1637249100000|2021-11-18 15:25:00|13427.7|13415.7|13431.9|13419.9|13431.9|13419.9|13427.7|13415.7|2
1637249120000|2021-11-18 15:25:20|13432.7|13420.7|13432.7|13420.7|13432.7|13420.7|13432.7|13420.7|6
1637249130000|2021-11-18 15:25:30|13433.2|13421.2|13431.9|13419.9|13433.2|13421.2|13431.1|13419.1|2
1637249140000|2021-11-18 15:25:40|13429.4|13417.4|13427.7|13415.7|13429.4|13417.4|13427.7|13415.7|1
1637249150000|2021-11-18 15:25:50|13426.9|13414.9|13426.9|13414.9|13426.9|13414.9|13426.5|13414.5|6
1637249160000|2021-11-18 15:26:00|13426.5|13414.5|13426.5|13414.5|13426.5|13414.5|13426.5|13414.5|1
1637249170000|2021-11-18 15:26:10|13427.3|13415.3|13426.9|13414.9|13427.7|13415.7|13426.9|13414.9|8
1637249180000|2021-11-18 15:26:20|13427.7|13415.7|13429.4|13417.4|13429.4|13417.4|13427.7|13415.7|5
1637249190000|2021-11-18 15:26:30|13430.2|13418.2|13430.2|13418.2|13431.1|13419.1|13430.2|13418.2|0
1637249200000|2021-11-18 15:26:40|13430.7|13418.7|13431.1|13419.1|13431.1|13419.1|13429.4|13417.4|2
1637249210000|2021-11-18 15:26:50|13429.9|13417.9|13428.6|13416.6|13429.9|13417.9|13428.6|13416.6|6
1637249220000|2021-11-18 15:27:00|13430.2|13418.2|13431.9|13419.9|13431.9|13419.9|13429.4|13417.4|6
1637249230000|2021-11-18 15:27:10|13431.1|13419.1|13431.1|13419.1|13431.1|13419.1|13431.1|13419.1|0
1637249240000|2021-11-18 15:27:20|||||||||1
1637249250000|2021-11-18 15:27:30|13431.9|13419.9|13431.1|13419.1|13432.8|13420.8|13431.1|13419.1|2
1637249260000|2021-11-18 15:27:40|13431.9|13419.9|13431.9|13419.9|13431.9|13419.9|13431.9|13419.9|0
1637249270000|2021-11-18 15:27:50|13433.2|13421.2|13434.9|13422.9|13434.9|13422.9|13433.2|13421.2|1
1637249280000|2021-11-18 15:28:00|13434.4|13422.4|13434.4|13422.4|13434.4|13422.4|13433.6|13421.6|1
1637249290000|2021-11-18 15:28:10|13433.6|13421.6|13433.6|13421.6|13433.6|13421.6|13433.6|13421.6|0
1637249310000|2021-11-18 15:28:30|13434.4|13422.4|13433.6|13421.6|13434.4|13422.4|13433.6|13421.6|1
1637249320000|2021-11-18 15:28:40|13433.2|13421.2|13433.6|13421.6|13433.6|13421.6|13431.1|13419.1|4
1637249340000|2021-11-18 15:29:00|13434|13422|13435.7|13423.7|13436.1|13424.1|13434|13422|5
1637249350000|2021-11-18 15:29:10|13436.1|13424.1|13436.1|13424.1|13436.1|13424.1|13436.1|13424.1|1
1637249360000|2021-11-18 15:29:20|13434.4|13422.4|13432.8|13420.8|13434.4|13422.4|13432.8|13420.8|7
1637249380000|2021-11-18 15:29:40|13429.4|13417.4|13428.6|13416.6|13429.4|13417.4|13427.8|13415.8|5
1637249390000|2021-11-18 15:29:50|13427.8|13415.8|13426.9|13414.9|13427.8|13415.8|13426.9|13414.9|2
1637249400000|2021-11-18 15:30:00|13427.3|13415.3|13426.5|13414.5|13427.3|13415.3|13426.5|13414.5|1
1637249410000|2021-11-18 15:30:10|13426|13414|13423.5|13411.5|13426|13414|13423.5|13411.5|4
1637249430000|2021-11-18 15:30:30|||||||||4
1637249440000|2021-11-18 15:30:40|13421|13409|13423.5|13411.5|13423.5|13411.5|13421|13409|5
1637249450000|2021-11-18 15:30:50|13422.7|13410.7|13423.5|13411.5|13423.5|13411.5|13422.7|13410.7|0
1637249460000|2021-11-18 15:31:00|13424.4|13412.4|13424.4|13412.4|13424.4|13412.4|13422.7|13410.7|4
1637249480000|2021-11-18 15:31:20|13423.5|13411.5|13422.7|13410.7|13423.5|13411.5|13422.7|13410.7|1
1637249490000|2021-11-18 15:31:30|13422.3|13410.3|13422.7|13410.7|13425.2|13413.2|13421.1|13409.1|11
1637249500000|2021-11-18 15:31:40|13423.6|13411.6|13425.2|13413.2|13427.7|13415.7|13423.6|13411.6|0
1637249510000|2021-11-18 15:31:50|13424.4|13412.4|13424.4|13412.4|13424.4|13412.4|13424.4|13412.4|3
1637249520000|2021-11-18 15:32:00|13422.7|13410.7|13422.7|13410.7|13422.7|13410.7|13421.9|13409.9|2
1637249530000|2021-11-18 15:32:10|13421.9|13409.9|13421.9|13409.9|13421.9|13409.9|13421.9|13409.9|1
1637249550000|2021-11-18 15:32:30|13421.5|13409.5|13421.9|13409.9|13422.7|13410.7|13420.2|13408.2|0
1637249560000|2021-11-18 15:32:40|13421.1|13409.1|13421.9|13409.9|13421.9|13409.9|13420.2|13408.2|0
1637249570000|2021-11-18 15:32:50|13420.7|13408.7|13423.2|13411.2|13425.2|13413.2|13420.7|13408.7|3
1637249580000|2021-11-18 15:33:00|13422.7|13410.7|13421.9|13409.9|13422.7|13410.7|13421.9|13409.9|0
1637249590000|2021-11-18 15:33:10|13421.5|13409.5|13421.5|13409.5|13421.9|13409.9|13419.4|13407.4|10
1637249600000|2021-11-18 15:33:20|13421.9|13409.9|13422.7|13410.7|13422.7|13410.7|13420.7|13408.7|2
1637249610000|2021-11-18 15:33:30|13421.9|13409.9|13422.7|13410.7|13422.7|13410.7|13421.9|13409.9|2
1637249620000|2021-11-18 15:33:40|13421.9|13409.9|13420.2|13408.2|13422.7|13410.7|13420.2|13408.2|0
1637249640000|2021-11-18 15:34:00|13422.7|13410.7|13424.4|13412.4|13424.4|13412.4|13422.7|13410.7|3
1637249660000|2021-11-18 15:34:20|13425.2|13413.2|13425.7|13413.7|13425.7|13413.7|13425.2|13413.2|0
1637249670000|2021-11-18 15:34:30|13425.2|13413.2|13424.4|13412.4|13425.2|13413.2|13423.6|13411.6|1
1637249680000|2021-11-18 15:34:40|||||||||1
1637249690000|2021-11-18 15:34:50|13425.2|13413.2|13425.2|13413.2|13425.2|13413.2|13425.2|13413.2|5
1637249700000|2021-11-18 15:35:00|||||||||5
1637249720000|2021-11-18 15:35:20|13424.4|13412.4|13426.1|13414.1|13426.9|13414.9|13424.4|13412.4|13
1637249730000|2021-11-18 15:35:30|13426.9|13414.9|13426.9|13414.9|13426.9|13414.9|13426.9|13414.9|0
1637249740000|2021-11-18 15:35:40|||||||||1
1637249750000|2021-11-18 15:35:50|13425.7|13413.7|13426.1|13414.1|13426.1|13414.1|13424|13412|1
1637249760000|2021-11-18 15:36:00|13425.3|13413.3|13424|13412|13425.3|13413.3|13424|13412|0
1637249770000|2021-11-18 15:36:10|13424.8|13412.8|13425.3|13413.3|13425.3|13413.3|13424.8|13412.8|0
1637249790000|2021-11-18 15:36:30|13426.9|13414.9|13427.8|13415.8|13427.8|13415.8|13426.9|13414.9|2
1637249800000|2021-11-18 15:36:40|13426.9|13414.9|13426.9|13414.9|13427.8|13415.8|13425.7|13413.7|1
1637249810000|2021-11-18 15:36:50|13427.4|13415.4|13428.6|13416.6|13428.6|13416.6|13427.4|13415.4|2
1637249820000|2021-11-18 15:37:00|13427.8|13415.8|13426.5|13414.5|13428.6|13416.6|13426.5|13414.5|3
1637249830000|2021-11-18 15:37:10|13427|13415|13423.6|13411.6|13427|13415|13423.6|13411.6|3
1637249840000|2021-11-18 15:37:20|13422.8|13410.8|13420.3|13408.3|13423.6|13411.6|13420.3|13408.3|1
1637249850000|2021-11-18 15:37:30|13422.4|13410.4|13422|13410|13422.8|13410.8|13421.5|13409.5|0
1637249860000|2021-11-18 15:37:40|13421.5|13409.5|13422.8|13410.8|13422.8|13410.8|13421.5|13409.5|4
1637249870000|2021-11-18 15:37:50|13420.7|13408.7|13420.3|13408.3|13422|13410|13420.3|13408.3|2
1637249880000|2021-11-18 15:38:00|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|1
1637249890000|2021-11-18 15:38:10|13419.9|13407.9|13420.7|13408.7|13420.7|13408.7|13419.9|13407.9|0
1637249900000|2021-11-18 15:38:20|13421.1|13409.1|13422.8|13410.8|13422.8|13410.8|13421.1|13409.1|0
1637249910000|2021-11-18 15:38:30|13423.2|13411.2|13423.6|13411.6|13424.1|13412.1|13423.2|13411.2|3
1637249920000|2021-11-18 15:38:40|13422.8|13410.8|13422|13410|13423.6|13411.6|13422|13410|1
1637249950000|2021-11-18 15:39:10|13421.6|13409.6|13422.4|13410.4|13422.4|13410.4|13421.1|13409.1|1
1637249960000|2021-11-18 15:39:20|13422.8|13410.8|13422.8|13410.8|13422.8|13410.8|13422.8|13410.8|3
1637249970000|2021-11-18 15:39:30|13421.2|13409.2|13421.6|13409.6|13422|13410|13420.3|13408.3|3
1637249980000|2021-11-18 15:39:40|13420.7|13408.7|13420.3|13408.3|13421.1|13409.1|13420.3|13408.3|0
1637249990000|2021-11-18 15:39:50|||||||||1
1637250000000|2021-11-18 15:40:00|13422|13410|13416.9|13404.9|13422|13410|13416.5|13404.5|23
1637250010000|2021-11-18 15:40:10|13417.3|13405.3|13418.6|13406.6|13418.6|13406.6|13417.3|13405.3|1
1637250020000|2021-11-18 15:40:20|13418.2|13406.2|13418.6|13406.6|13418.6|13406.6|13418.2|13406.2|0
1637250030000|2021-11-18 15:40:30|13417|13405|13415.7|13403.7|13417.8|13405.8|13415.7|13403.7|14
1637250040000|2021-11-18 15:40:40|13413.6|13401.6|13415.3|13403.3|13415.3|13403.3|13413.6|13401.6|5
1637250050000|2021-11-18 15:40:50|13417|13405|13419.5|13407.5|13419.5|13407.5|13417|13405|5
1637250060000|2021-11-18 15:41:00|13418.6|13406.6|13418.2|13406.2|13418.6|13406.6|13417.8|13405.8|7
1637250070000|2021-11-18 15:41:10|13416.1|13404.1|13415.7|13403.7|13416.1|13404.1|13415.3|13403.3|1
1637250080000|2021-11-18 15:41:20|13416.5|13404.5|13416.1|13404.1|13416.5|13404.5|13416.1|13404.1|1
1637250090000|2021-11-18 15:41:30|13415.3|13403.3|13412.8|13400.8|13415.3|13403.3|13412.8|13400.8|2
1637250100000|2021-11-18 15:41:40|13413.6|13401.6|13413.6|13401.6|13413.6|13401.6|13413.6|13401.6|0
1637250110000|2021-11-18 15:41:50|13414|13402|13414.9|13402.9|13415.3|13403.3|13414|13402|4
1637250120000|2021-11-18 15:42:00|13414|13402|13413.6|13401.6|13415.3|13403.3|13413.6|13401.6|1
1637250140000|2021-11-18 15:42:20|13414|13402|13415.3|13403.3|13415.3|13403.3|13414|13402|1
1637250150000|2021-11-18 15:42:30|||||||||1
1637250160000|2021-11-18 15:42:40|13416.1|13404.1|13417|13405|13417|13405|13416.1|13404.1|0
1637250170000|2021-11-18 15:42:50|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|2
1637250180000|2021-11-18 15:43:00|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|2
1637250200000|2021-11-18 15:43:20|13416.1|13404.1|13416.1|13404.1|13416.1|13404.1|13416.1|13404.1|0
1637250210000|2021-11-18 15:43:30|13414.9|13402.9|13414.9|13402.9|13414.9|13402.9|13414.9|13402.9|1
1637250220000|2021-11-18 15:43:40|13414|13402|13414.9|13402.9|13414.9|13402.9|13414|13402|1
1637250240000|2021-11-18 15:44:00|13414|13402|13414.9|13402.9|13415.3|13403.3|13413.6|13401.6|1
1637250260000|2021-11-18 15:44:20|13416.1|13404.1|13416.1|13404.1|13416.1|13404.1|13415.7|13403.7|7
1637250280000|2021-11-18 15:44:40|13419.5|13407.5|13419.5|13407.5|13419.5|13407.5|13419.5|13407.5|4
1637250290000|2021-11-18 15:44:50|13420.3|13408.3|13420.3|13408.3|13421.5|13409.5|13420.3|13408.3|9
1637250300000|2021-11-18 15:45:00|13422.8|13410.8|13422.8|13410.8|13423.6|13411.6|13422|13410|3
1637250310000|2021-11-18 15:45:10|13422|13410|13423.2|13411.2|13423.2|13411.2|13421.2|13409.2|1
1637250320000|2021-11-18 15:45:20|13422.8|13410.8|13419.5|13407.5|13422.8|13410.8|13419.5|13407.5|4
1637250330000|2021-11-18 15:45:30|13419.9|13407.9|13419.9|13407.9|13419.9|13407.9|13419.9|13407.9|0
1637250340000|2021-11-18 15:45:40|13419.5|13407.5|13419.5|13407.5|13419.5|13407.5|13419.5|13407.5|0
1637250350000|2021-11-18 15:45:50|13418.6|13406.6|13417.8|13405.8|13419|13407|13417.8|13405.8|2
1637250360000|2021-11-18 15:46:00|13417.4|13405.4|13416.1|13404.1|13417.4|13405.4|13416.1|13404.1|8
1637250370000|2021-11-18 15:46:10|13416.6|13404.6|13416.1|13404.1|13416.6|13404.6|13416.1|13404.1|0
1637250390000|2021-11-18 15:46:30|13416.6|13404.6|13417.4|13405.4|13417.4|13405.4|13416.6|13404.6|2
1637250400000|2021-11-18 15:46:40|13417.8|13405.8|13417.4|13405.4|13417.8|13405.8|13416.6|13404.6|1
1637250420000|2021-11-18 15:47:00|13416.1|13404.1|13416.1|13404.1|13417.4|13405.4|13416.1|13404.1|6
1637250430000|2021-11-18 15:47:10|13415.3|13403.3|13415.7|13403.7|13415.7|13403.7|13415.3|13403.3|1
1637250450000|2021-11-18 15:47:30|13416.9|13404.9|13417.8|13405.8|13417.8|13405.8|13416.9|13404.9|2
1637250460000|2021-11-18 15:47:40|13418.2|13406.2|13418.2|13406.2|13418.2|13406.2|13418.2|13406.2|1
1637250470000|2021-11-18 15:47:50|13418.6|13406.6|13418.2|13406.2|13418.6|13406.6|13417.8|13405.8|1
1637250480000|2021-11-18 15:48:00|13417.8|13405.8|13416.9|13404.9|13417.8|13405.8|13416.9|13404.9|2
1637250490000|2021-11-18 15:48:10|13416.1|13404.1|13416.1|13404.1|13416.1|13404.1|13416.1|13404.1|1
1637250510000|2021-11-18 15:48:30|13416.5|13404.5|13416.5|13404.5|13416.5|13404.5|13416.5|13404.5|2
1637250520000|2021-11-18 15:48:40|13417|13405|13416.5|13404.5|13417|13405|13415.3|13403.3|0
1637250540000|2021-11-18 15:49:00|||||||||1
1637250550000|2021-11-18 15:49:10|13415.7|13403.7|13410.3|13398.3|13415.7|13403.7|13410.3|13398.3|25
1637250560000|2021-11-18 15:49:20|13409.8|13397.8|13410.3|13398.3|13410.3|13398.3|13409.8|13397.8|0
1637250580000|2021-11-18 15:49:40|13412.3|13400.3|13409.4|13397.4|13412.3|13400.3|13409|13397|20
1637250590000|2021-11-18 15:49:50|13411.1|13399.1|13411.1|13399.1|13411.1|13399.1|13411.1|13399.1|3
1637250600000|2021-11-18 15:50:00|13411.5|13399.5|13409.8|13397.8|13413.2|13401.2|13409.8|13397.8|1
1637250620000|2021-11-18 15:50:20|13409.4|13397.4|13409.4|13397.4|13409.4|13397.4|13409.4|13397.4|8
1637250630000|2021-11-18 15:50:30|13411.9|13399.9|13410.7|13398.7|13411.9|13399.9|13410.7|13398.7|1
1637250640000|2021-11-18 15:50:40|13411.1|13399.1|13411.9|13399.9|13411.9|13399.9|13410.7|13398.7|0
1637250650000|2021-11-18 15:50:50|13411.1|13399.1|13411.9|13399.9|13411.9|13399.9|13410.7|13398.7|1
1637250660000|2021-11-18 15:51:00|13411.1|13399.1|13411.1|13399.1|13411.9|13399.9|13411.1|13399.1|0
1637250670000|2021-11-18 15:51:10|13410.3|13398.3|13409.4|13397.4|13410.3|13398.3|13409.4|13397.4|0
1637250680000|2021-11-18 15:51:20|13411.9|13399.9|13410.3|13398.3|13411.9|13399.9|13410.3|13398.3|2
1637250690000|2021-11-18 15:51:30|13411.1|13399.1|13411.9|13399.9|13411.9|13399.9|13410.3|13398.3|5
1637250700000|2021-11-18 15:51:40|13411.1|13399.1|13411.1|13399.1|13411.9|13399.9|13411.1|13399.1|0
1637250720000|2021-11-18 15:52:00|13411.9|13399.9|13414.8|13402.8|13415.2|13403.2|13411.1|13399.1|53
1637250730000|2021-11-18 15:52:10|13413.2|13401.2|13414.8|13402.8|13414.8|13402.8|13413.2|13401.2|0
1637250760000|2021-11-18 15:52:40|13412.7|13400.7|13412.7|13400.7|13412.7|13400.7|13412.7|13400.7|2
1637250770000|2021-11-18 15:52:50|13412.8|13400.8|13411.1|13399.1|13412.8|13400.8|13411.1|13399.1|1
1637250780000|2021-11-18 15:53:00|13410.3|13398.3|13411.1|13399.1|13411.1|13399.1|13410.3|13398.3|8
1637250790000|2021-11-18 15:53:10|13411.9|13399.9|13411.9|13399.9|13412.8|13400.8|13411.9|13399.9|4
1637250800000|2021-11-18 15:53:20|||||||||1
1637250810000|2021-11-18 15:53:30|13410.3|13398.3|13411.1|13399.1|13411.1|13399.1|13410.3|13398.3|0
1637250820000|2021-11-18 15:53:40|13410.3|13398.3|13411.9|13399.9|13411.9|13399.9|13410.3|13398.3|1
1637250840000|2021-11-18 15:54:00|13411.1|13399.1|13410.3|13398.3|13411.1|13399.1|13408.6|13396.6|1
1637250850000|2021-11-18 15:54:10|13411.1|13399.1|13410.3|13398.3|13411.1|13399.1|13410.3|13398.3|1
1637250860000|2021-11-18 15:54:20|13411.9|13399.9|13407.7|13395.7|13411.9|13399.9|13407.7|13395.7|17
1637250870000|2021-11-18 15:54:30|13408.6|13396.6|13409.4|13397.4|13409.4|13397.4|13408.6|13396.6|1
1637250890000|2021-11-18 15:54:50|13411.1|13399.1|13411.1|13399.1|13411.1|13399.1|13411.1|13399.1|2
1637250900000|2021-11-18 15:55:00|13410.3|13398.3|13410.3|13398.3|13411.1|13399.1|13410.3|13398.3|3
1637250910000|2021-11-18 15:55:10|13409.8|13397.8|13408.6|13396.6|13409.8|13397.8|13408.6|13396.6|0
1637250920000|2021-11-18 15:55:20|13409.8|13397.8|13411.1|13399.1|13411.1|13399.1|13409.8|13397.8|1
1637250930000|2021-11-18 15:55:30|13408.6|13396.6|13408.6|13396.6|13409.8|13397.8|13408.6|13396.6|6
1637250940000|2021-11-18 15:55:40|13408.2|13396.2|13409.4|13397.4|13409.4|13397.4|13408.2|13396.2|6
1637250950000|2021-11-18 15:55:50|13408.6|13396.6|13409|13397|13409|13397|13408.6|13396.6|2
1637250960000|2021-11-18 15:56:00|13409.4|13397.4|13409|13397|13409.4|13397.4|13409|13397|10
1637250970000|2021-11-18 15:56:10|13409.4|13397.4|13409.4|13397.4|13409.4|13397.4|13409|13397|2
1637250980000|2021-11-18 15:56:20|13410.3|13398.3|13411.1|13399.1|13411.1|13399.1|13410.3|13398.3|14
1637250990000|2021-11-18 15:56:30|13411.9|13399.9|13411.9|13399.9|13411.9|13399.9|13411.9|13399.9|0
1637251000000|2021-11-18 15:56:40|13412.8|13400.8|13412.8|13400.8|13413.6|13401.6|13412.8|13400.8|6
1637251010000|2021-11-18 15:56:50|13413.6|13401.6|13413.6|13401.6|13413.6|13401.6|13413.6|13401.6|0
1637251020000|2021-11-18 15:57:00|13414|13402|13416.1|13404.1|13416.1|13404.1|13414|13402|4
1637251030000|2021-11-18 15:57:10|13414.9|13402.9|13414.5|13402.5|13414.9|13402.9|13414.5|13402.5|3
1637251050000|2021-11-18 15:57:30|||||||||1
1637251060000|2021-11-18 15:57:40|13414.9|13402.9|13416.1|13404.1|13416.1|13404.1|13414.9|13402.9|2
1637251070000|2021-11-18 15:57:50|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|13416.1|13404.1|1
1637251080000|2021-11-18 15:58:00|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|13417.8|13405.8|4
1637251090000|2021-11-18 15:58:10|13419.5|13407.5|13419.5|13407.5|13419.9|13407.9|13419.5|13407.5|2
1637251100000|2021-11-18 15:58:20|13419.9|13407.9|13419.9|13407.9|13419.9|13407.9|13419.9|13407.9|0
1637251110000|2021-11-18 15:58:30|13420.3|13408.3|13422.8|13410.8|13423.6|13411.6|13420.3|13408.3|2
1637251120000|2021-11-18 15:58:40|13423.6|13411.6|13423.6|13411.6|13423.6|13411.6|13422.8|13410.8|13
1637251130000|2021-11-18 15:58:50|13422.8|13410.8|13426.6|13414.6|13426.6|13414.6|13422.8|13410.8|3
1637251140000|2021-11-18 15:59:00|13426.1|13414.1|13425.3|13413.3|13426.6|13414.6|13425.3|13413.3|1
1637251150000|2021-11-18 15:59:10|13426.1|13414.1|13427.8|13415.8|13427.8|13415.8|13426.1|13414.1|3
1637251160000|2021-11-18 15:59:20|||||||||8
1637251190000|2021-11-18 15:59:50|||||||||1
1637251200000|2021-11-18 16:00:00|13430.3|13418.3|13432.4|13420.4|13432.8|13420.8|13430.3|13418.3|34
1637251210000|2021-11-18 16:00:10|13432|13420|13434.1|13422.1|13434.5|13422.5|13432|13420|3
1637251220000|2021-11-18 16:00:20|13433.6|13421.6|13434.1|13422.1|13434.5|13422.5|13432.8|13420.8|3
1637251230000|2021-11-18 16:00:30|13432.8|13420.8|13432.8|13420.8|13434.5|13422.5|13432.8|13420.8|4
1637251240000|2021-11-18 16:00:40|13433.6|13421.6|13434.1|13422.1|13434.1|13422.1|13432.8|13420.8|18
1637251250000|2021-11-18 16:00:50|13433.6|13421.6|13434.1|13422.1|13434.9|13422.9|13433.6|13421.6|1
1637251260000|2021-11-18 16:01:00|13435.3|13423.3|13436.1|13424.1|13436.1|13424.1|13435.3|13423.3|1
1637251270000|2021-11-18 16:01:10|13436.2|13424.2|13436.2|13424.2|13436.2|13424.2|13436.2|13424.2|0
1637251290000|2021-11-18 16:01:30|13435.3|13423.3|13435.3|13423.3|13435.3|13423.3|13435.3|13423.3|0
1637251300000|2021-11-18 16:01:40|13436.2|13424.2|13436.2|13424.2|13436.2|13424.2|13436.2|13424.2|1
1637251310000|2021-11-18 16:01:50|13435.3|13423.3|13435.3|13423.3|13435.3|13423.3|13435.3|13423.3|0
1637251330000|2021-11-18 16:02:10|13437.8|13425.8|13437.4|13425.4|13438.3|13426.3|13435.3|13423.3|17
1637251340000|2021-11-18 16:02:20|13438.3|13426.3|13438.7|13426.7|13438.7|13426.7|13438.3|13426.3|4
1637251350000|2021-11-18 16:02:30|13439.5|13427.5|13439.5|13427.5|13439.5|13427.5|13439.5|13427.5|0
1637251360000|2021-11-18 16:02:40|||||||||1
1637251370000|2021-11-18 16:02:50|13438.7|13426.7|13439.1|13427.1|13439.1|13427.1|13438.3|13426.3|3
1637251380000|2021-11-18 16:03:00|13440.3|13428.3|13441.2|13429.2|13441.2|13429.2|13440.3|13428.3|1
1637251390000|2021-11-18 16:03:10|13440.3|13428.3|13437.8|13425.8|13440.3|13428.3|13437.8|13425.8|19
1637251400000|2021-11-18 16:03:20|13438.7|13426.7|13438.7|13426.7|13438.7|13426.7|13438.7|13426.7|0
1637251410000|2021-11-18 16:03:30|13437.8|13425.8|13437.8|13425.8|13437.8|13425.8|13437.8|13425.8|1
1637251420000|2021-11-18 16:03:40|13438.7|13426.7|13437.8|13425.8|13438.7|13426.7|13437.8|13425.8|0
1637251430000|2021-11-18 16:03:50|13438.7|13426.7|13439.5|13427.5|13439.5|13427.5|13438.7|13426.7|0
1637251440000|2021-11-18 16:04:00|13440.3|13428.3|13440.3|13428.3|13441.2|13429.2|13439.5|13427.5|3
1637251450000|2021-11-18 16:04:10|13441.2|13429.2|13442|13430|13442|13430|13441.2|13429.2|2
1637251460000|2021-11-18 16:04:20|||||||||2
1637251470000|2021-11-18 16:04:30|13443.7|13431.7|13443.7|13431.7|13443.7|13431.7|13443.7|13431.7|0
1637251480000|2021-11-18 16:04:40|||||||||1
1637251490000|2021-11-18 16:04:50|13442.5|13430.5|13442.8|13430.8|13443.7|13431.7|13442.5|13430.5|4
1637251500000|2021-11-18 16:05:00|13442|13430|13442|13430|13442|13430|13441.2|13429.2|3
1637251510000|2021-11-18 16:05:10|13440|13428|13440|13428|13440|13428|13440|13428|0
1637251520000|2021-11-18 16:05:20|13439.5|13427.5|13438.7|13426.7|13440.8|13428.8|13438.7|13426.7|0
1637251530000|2021-11-18 16:05:30|13439.5|13427.5|13439.5|13427.5|13439.5|13427.5|13439.5|13427.5|1
1637251560000|2021-11-18 16:06:00|13440.4|13428.4|13440.4|13428.4|13440.4|13428.4|13440.4|13428.4|0
1637251570000|2021-11-18 16:06:10|13439.5|13427.5|13441.2|13429.2|13441.2|13429.2|13439.5|13427.5|12
1637251580000|2021-11-18 16:06:20|13442|13430|13442|13430|13442|13430|13442|13430|1
1637251590000|2021-11-18 16:06:30|13441.2|13429.2|13441.2|13429.2|13441.2|13429.2|13441.2|13429.2|1
1637251600000|2021-11-18 16:06:40|13442.9|13430.9|13443.7|13431.7|13443.7|13431.7|13442.9|13430.9|3
1637251620000|2021-11-18 16:07:00|||||||||5
1637251640000|2021-11-18 16:07:20|13442.5|13430.5|13443.7|13431.7|13443.7|13431.7|13442.5|13430.5|0
1637251650000|2021-11-18 16:07:30|||||||||1
1637251660000|2021-11-18 16:07:40|||||||||2
1637251670000|2021-11-18 16:07:50|||||||||15
1637251680000|2021-11-18 16:08:00|13445|13433|13445.4|13433.4|13445.4|13433.4|13443.3|13431.3|71
1637251690000|2021-11-18 16:08:10|13442.5|13430.5|13442.5|13430.5|13445.4|13433.4|13442|13430|15
1637251700000|2021-11-18 16:08:20|13442|13430|13443.3|13431.3|13443.7|13431.7|13442|13430|0
1637251710000|2021-11-18 16:08:30|13443.7|13431.7|13442.9|13430.9|13443.7|13431.7|13442.9|13430.9|2
1637251720000|2021-11-18 16:08:40|13443.7|13431.7|13443.7|13431.7|13443.7|13431.7|13443.7|13431.7|2
1637251730000|2021-11-18 16:08:50|||||||||3
1637251740000|2021-11-18 16:09:00|13443.3|13431.3|13442|13430|13443.3|13431.3|13442|13430|4
1637251750000|2021-11-18 16:09:10|||||||||1
1637251770000|2021-11-18 16:09:30|13442.1|13430.1|13442.1|13430.1|13442.1|13430.1|13442.1|13430.1|1
1637251780000|2021-11-18 16:09:40|13441.2|13429.2|13441.2|13429.2|13441.2|13429.2|13441.2|13429.2|0
1637251790000|2021-11-18 16:09:50|13440.8|13428.8|13440|13428|13440.8|13428.8|13440|13428|1
1637251800000|2021-11-18 16:10:00|13441.2|13429.2|13441.2|13429.2|13441.2|13429.2|13441.2|13429.2|1
1637251820000|2021-11-18 16:10:20|||||||||1
1637251830000|2021-11-18 16:10:30|||||||||1
1637251840000|2021-11-18 16:10:40|13443.3|13431.3|13443.3|13431.3|13443.3|13431.3|13443.3|13431.3|5
1637251850000|2021-11-18 16:10:50|13443.7|13431.7|13443.7|13431.7|13443.7|13431.7|13443.7|13431.7|2
1637251880000|2021-11-18 16:11:20|||||||||1
1637251890000|2021-11-18 16:11:30|13446.2|13434.2|13445|13433|13446.2|13434.2|13444.6|13432.6|5
1637251900000|2021-11-18 16:11:40|13444.6|13432.6|13445|13433|13445|13433|13444.6|13432.6|1
1637251910000|2021-11-18 16:11:50|13444.2|13432.2|13443.7|13431.7|13444.2|13432.2|13443.7|13431.7|1
1637251940000|2021-11-18 16:12:20|13446.2|13434.2|13446.2|13434.2|13446.2|13434.2|13446.2|13434.2|12
1637251950000|2021-11-18 16:12:30|13443.7|13431.7|13444.6|13432.6|13444.6|13432.6|13443.7|13431.7|7
1637251960000|2021-11-18 16:12:40|13445|13433|13445|13433|13446.2|13434.2|13444.6|13432.6|1
1637251970000|2021-11-18 16:12:50|13444.6|13432.6|13443.7|13431.7|13445|13433|13443.7|13431.7|1
1637251980000|2021-11-18 16:13:00|||||||||3
1637251990000|2021-11-18 16:13:10|13446.2|13434.2|13445|13433|13446.2|13434.2|13443.7|13431.7|11
1637252000000|2021-11-18 16:13:20|13443.7|13431.7|13443.8|13431.8|13443.8|13431.8|13443.7|13431.7|0
1637252020000|2021-11-18 16:13:40|||||||||10
1637252030000|2021-11-18 16:13:50|13442.1|13430.1|13441.3|13429.3|13443.8|13431.8|13441.3|13429.3|19
1637252040000|2021-11-18 16:14:00|13442.9|13430.9|13442.9|13430.9|13442.9|13430.9|13442.9|13430.9|10
1637252050000|2021-11-18 16:14:10|13441.3|13429.3|13441.3|13429.3|13441.3|13429.3|13441.3|13429.3|2
1637252060000|2021-11-18 16:14:20|13442.1|13430.1|13441.3|13429.3|13442.1|13430.1|13441.3|13429.3|1
1637252070000|2021-11-18 16:14:30|13442.1|13430.1|13440.4|13428.4|13442.1|13430.1|13440.4|13428.4|1
1637252090000|2021-11-18 16:14:50|||||||||1
1637252110000|2021-11-18 16:15:10|13439.5|13427.5|13438.7|13426.7|13439.5|13427.5|13438.7|13426.7|5
1637252120000|2021-11-18 16:15:20|13439.5|13427.5|13438.7|13426.7|13439.5|13427.5|13437|13425|3
1637252130000|2021-11-18 16:15:30|13437.9|13425.9|13438.7|13426.7|13438.7|13426.7|13437.9|13425.9|0
1637252140000|2021-11-18 16:15:40|13437.9|13425.9|13437.5|13425.5|13437.9|13425.9|13437.5|13425.5|0
1637252150000|2021-11-18 16:15:50|13437.9|13425.9|13437.9|13425.9|13437.9|13425.9|13437.9|13425.9|0
1637252160000|2021-11-18 16:16:00|||||||||3
1637252170000|2021-11-18 16:16:10|13438.7|13426.7|13438.7|13426.7|13438.7|13426.7|13438.7|13426.7|2
1637252180000|2021-11-18 16:16:20|13440.4|13428.4|13440.4|13428.4|13441.2|13429.2|13440.4|13428.4|0
1637252190000|2021-11-18 16:16:30|13442|13430|13442.9|13430.9|13442.9|13430.9|13442|13430|49
1637252200000|2021-11-18 16:16:40|||||||||12
1637252210000|2021-11-18 16:16:50|||||||||3
1637252220000|2021-11-18 16:17:00|13441.6|13429.6|13441.2|13429.2|13442.5|13430.5|13441.2|13429.2|26
1637252230000|2021-11-18 16:17:10|13441.7|13429.7|13443.3|13431.3|13443.3|13431.3|13441.7|13429.7|31
1637252240000|2021-11-18 16:17:20|||||||||1
1637252250000|2021-11-18 16:17:30|13442.9|13430.9|13440.4|13428.4|13442.9|13430.9|13440.4|13428.4|1
1637252270000|2021-11-18 16:17:50|||||||||1
1637252290000|2021-11-18 16:18:10|13441.2|13429.2|13440.4|13428.4|13442.1|13430.1|13440.4|13428.4|3
1637252300000|2021-11-18 16:18:20|||||||||6
1637252310000|2021-11-18 16:18:30|||||||||1
1637252330000|2021-11-18 16:18:50|13438.7|13426.7|13438.8|13426.8|13438.8|13426.8|13437.1|13425.1|6
1637252340000|2021-11-18 16:19:00|||||||||1
1637252380000|2021-11-18 16:19:40|||||||||1
1637252390000|2021-11-18 16:19:50|||||||||1
1637252400000|2021-11-18 16:20:00|13436.3|13424.3|13434.6|13422.6|13437.1|13425.1|13434.6|13422.6|43
1637252410000|2021-11-18 16:20:10|||||||||4
1637252420000|2021-11-18 16:20:20|13435.4|13423.4|13434.6|13422.6|13435.4|13423.4|13434.6|13422.6|1
1637252440000|2021-11-18 16:20:40|13435.9|13423.9|13436.7|13424.7|13437.1|13425.1|13435.9|13423.9|16
1637252450000|2021-11-18 16:20:50|13435.9|13423.9|13437.1|13425.1|13437.1|13425.1|13435.9|13423.9|1
1637252460000|2021-11-18 16:21:00|13435.4|13423.4|13436.7|13424.7|13436.7|13424.7|13435.4|13423.4|0
1637252470000|2021-11-18 16:21:10|13437.1|13425.1|13439.2|13427.2|13439.2|13427.2|13437.1|13425.1|11
1637252480000|2021-11-18 16:21:20|||||||||1
1637252490000|2021-11-18 16:21:30|13438.4|13426.4|13438.4|13426.4|13438.4|13426.4|13438.4|13426.4|0
1637252500000|2021-11-18 16:21:40|13438.8|13426.8|13438.8|13426.8|13438.8|13426.8|13438.8|13426.8|3
1637252520000|2021-11-18 16:22:00|13440|13428|13443.8|13431.8|13443.8|13431.8|13439.2|13427.2|9
1637252530000|2021-11-18 16:22:10|13442.2|13430.2|13441.7|13429.7|13443.8|13431.8|13441.3|13429.3|2
1637252540000|2021-11-18 16:22:20|13441.3|13429.3|13441.3|13429.3|13441.3|13429.3|13441.3|13429.3|0
1637252550000|2021-11-18 16:22:30|13439.7|13427.7|13438.8|13426.8|13439.7|13427.7|13438.8|13426.8|6
1637252560000|2021-11-18 16:22:40|13440.4|13428.4|13441.3|13429.3|13441.3|13429.3|13440.4|13428.4|3
1637252570000|2021-11-18 16:22:50|13440.9|13428.9|13441.3|13429.3|13441.3|13429.3|13440.9|13428.9|0
1637252580000|2021-11-18 16:23:00|13440.9|13428.9|13440.9|13428.9|13440.9|13428.9|13440.9|13428.9|0
1637252590000|2021-11-18 16:23:10|13440.4|13428.4|13442.9|13430.9|13442.9|13430.9|13440.4|13428.4|16
1637252600000|2021-11-18 16:23:20|||||||||1
1637252610000|2021-11-18 16:23:30|13442.1|13430.1|13441.3|13429.3|13442.1|13430.1|13441.3|13429.3|1
1637252620000|2021-11-18 16:23:40|13443|13431|13443|13431|13443|13431|13443|13431|0
1637252630000|2021-11-18 16:23:50|13442.2|13430.2|13442.2|13430.2|13442.2|13430.2|13442.2|13430.2|1
1637252660000|2021-11-18 16:24:20|||||||||2
1637252670000|2021-11-18 16:24:30|||||||||2
1637252690000|2021-11-18 16:24:50|13443.8|13431.8|13441.3|13429.3|13443.8|13431.8|13438.8|13426.8|11
1637252700000|2021-11-18 16:25:00|13442.9|13430.9|13442.9|13430.9|13442.9|13430.9|13442.9|13430.9|8
1637252710000|2021-11-18 16:25:10|13441.3|13429.3|13442.6|13430.6|13442.6|13430.6|13441.3|13429.3|6
1637252720000|2021-11-18 16:25:20|13442.1|13430.1|13441.3|13429.3|13442.1|13430.1|13441.3|13429.3|0
1637252730000|2021-11-18 16:25:30|13442.1|13430.1|13443|13431|13443|13431|13442.1|13430.1|0
1637252740000|2021-11-18 16:25:40|13441.3|13429.3|13441.3|13429.3|13441.7|13429.7|13441.3|13429.3|1
1637252750000|2021-11-18 16:25:50|||||||||5
1637252770000|2021-11-18 16:26:10|||||||||1
1637252780000|2021-11-18 16:26:20|||||||||1
1637252800000|2021-11-18 16:26:40|13441.7|13429.7|13442.2|13430.2|13442.2|13430.2|13441.7|13429.7|5
1637252810000|2021-11-18 16:26:50|13441.3|13429.3|13441.3|13429.3|13441.3|13429.3|13441.3|13429.3|2
1637252820000|2021-11-18 16:27:00|13443|13431|13443|13431|13443|13431|13443|13431|0
1637252840000|2021-11-18 16:27:20|13443.8|13431.8|13443|13431|13443.8|13431.8|13443|13431|1
1637252850000|2021-11-18 16:27:30|13442.2|13430.2|13441.3|13429.3|13443|13431|13440.5|13428.5|4
1637252860000|2021-11-18 16:27:40|13440.5|13428.5|13439.7|13427.7|13440.5|13428.5|13439.7|13427.7|1
1637252870000|2021-11-18 16:27:50|13440.5|13428.5|13440.5|13428.5|13440.5|13428.5|13440.5|13428.5|1
1637252880000|2021-11-18 16:28:00|13439.7|13427.7|13435.5|13423.5|13441.3|13429.3|13435.5|13423.5|20
1637252900000|2021-11-18 16:28:20|13434.6|13422.6|13437.1|13425.1|13437.1|13425.1|13434.6|13422.6|17
1637252910000|2021-11-18 16:28:30|13438.8|13426.8|13437.1|13425.1|13438.8|13426.8|13437.1|13425.1|5
1637252930000|2021-11-18 16:28:50|13438|13426|13438|13426|13438|13426|13438|13426|1
1637252940000|2021-11-18 16:29:00|13437.1|13425.1|13437.1|13425.1|13437.1|13425.1|13437.1|13425.1|5
1637252950000|2021-11-18 16:29:10|13436.3|13424.3|13435.5|13423.5|13436.3|13424.3|13435.5|13423.5|0
1637252960000|2021-11-18 16:29:20|||||||||1
1637252970000|2021-11-18 16:29:30|13436.3|13424.3|13438|13426|13438|13426|13436.3|13424.3|5
1637252980000|2021-11-18 16:29:40|13438.4|13426.4|13438|13426|13440.5|13428.5|13438|13426|22
1637252990000|2021-11-18 16:29:50|13439.2|13427.2|13439.2|13427.2|13439.2|13427.2|13439.2|13427.2|7
1637253000000|2021-11-18 16:30:00|13438.4|13426.4|13438|13426|13439.2|13427.2|13438|13426|0
1637253010000|2021-11-18 16:30:10|13438.8|13426.8|13438|13426|13438.8|13426.8|13438|13426|6
1637253020000|2021-11-18 16:30:20|||||||||4
1637253030000|2021-11-18 16:30:30|13437.2|13425.2|13437.2|13425.2|13438|13426|13436.3|13424.3|3
1637253040000|2021-11-18 16:30:40|13438|13426|13436.7|13424.7|13438|13426|13435.5|13423.5|3
1637253060000|2021-11-18 16:31:00|13435.5|13423.5|13435.5|13423.5|13438|13426|13435.5|13423.5|8
1637253080000|2021-11-18 16:31:20|13434.6|13422.6|13434.6|13422.6|13434.6|13422.6|13433.8|13421.8|14
1637253090000|2021-11-18 16:31:30|13433.8|13421.8|13433.8|13421.8|13434.6|13422.6|13433.4|13421.4|2
1637253100000|2021-11-18 16:31:40|13433.4|13421.4|13432.1|13420.1|13433.8|13421.8|13432.1|13420.1|0
1637253140000|2021-11-18 16:32:20|13431.3|13419.3|13429.6|13417.6|13431.3|13419.3|13429.6|13417.6|16
1637253150000|2021-11-18 16:32:30|13431.3|13419.3|13429.6|13417.6|13431.3|13419.3|13429.6|13417.6|15
1637253160000|2021-11-18 16:32:40|13431.3|13419.3|13431.3|13419.3|13431.3|13419.3|13430.8|13418.8|7
1637253170000|2021-11-18 16:32:50|13430.4|13418.4|13430.4|13418.4|13431.3|13419.3|13430.4|13418.4|0
1637253180000|2021-11-18 16:33:00|13431.3|13419.3|13430|13418|13431.3|13419.3|13430|13418|5
1637253190000|2021-11-18 16:33:10|13428.8|13416.8|13430.4|13418.4|13430.4|13418.4|13428.8|13416.8|0
1637253200000|2021-11-18 16:33:20|13431.3|13419.3|13431.3|13419.3|13431.3|13419.3|13430.4|13418.4|0
1637253210000|2021-11-18 16:33:30|13430.4|13418.4|13430.4|13418.4|13431.3|13419.3|13430.4|13418.4|7
1637253220000|2021-11-18 16:33:40|13431.3|13419.3|13432.9|13420.9|13432.9|13420.9|13431.3|13419.3|0
1637253230000|2021-11-18 16:33:50|13433.8|13421.8|13432.9|13420.9|13433.8|13421.8|13432.9|13420.9|0
1637253240000|2021-11-18 16:34:00|13432.1|13420.1|13427.9|13415.9|13432.1|13420.1|13427.1|13415.1|12
1637253260000|2021-11-18 16:34:20|13427.1|13415.1|13427.1|13415.1|13427.1|13415.1|13427.1|13415.1|0
1637253270000|2021-11-18 16:34:30|13428.8|13416.8|13428.8|13416.8|13428.8|13416.8|13428.8|13416.8|6
1637253280000|2021-11-18 16:34:40|13427.9|13415.9|13426.3|13414.3|13427.9|13415.9|13426.3|13414.3|6
1637253290000|2021-11-18 16:34:50|||||||||3
1637253300000|2021-11-18 16:35:00|13427.1|13415.1|13426.3|13414.3|13427.1|13415.1|13426.3|13414.3|1
1637253310000|2021-11-18 16:35:10|||||||||6
1637253320000|2021-11-18 16:35:20|||||||||1
1637253340000|2021-11-18 16:35:40|13428|13416|13428.8|13416.8|13428.8|13416.8|13428|13416|6
1637253350000|2021-11-18 16:35:50|||||||||6
1637253390000|2021-11-18 16:36:30|13428|13416|13428|13416|13428|13416|13428|13416|2
1637253400000|2021-11-18 16:36:40|13428.8|13416.8|13425.4|13413.4|13428.8|13416.8|13425.4|13413.4|3
1637253410000|2021-11-18 16:36:50|13424.2|13412.2|13424.2|13412.2|13424.2|13412.2|13424.2|13412.2|9
1637253420000|2021-11-18 16:37:00|13422.9|13410.9|13422.9|13410.9|13422.9|13410.9|13422.9|13410.9|20
1637253430000|2021-11-18 16:37:10|13423.8|13411.8|13423.8|13411.8|13423.8|13411.8|13423.8|13411.8|0
1637253440000|2021-11-18 16:37:20|13425.4|13413.4|13425.4|13413.4|13425.4|13413.4|13425.4|13413.4|6
1637253460000|2021-11-18 16:37:40|||||||||1
1637253480000|2021-11-18 16:38:00|13426.3|13414.3|13426.3|13414.3|13426.3|13414.3|13426.3|13414.3|1
1637253500000|2021-11-18 16:38:20|||||||||1
1637253510000|2021-11-18 16:38:30|||||||||2
1637253520000|2021-11-18 16:38:40|13425.4|13413.4|13425.4|13413.4|13425.4|13413.4|13425.4|13413.4|11
1637253550000|2021-11-18 16:39:10|13426.3|13414.3|13426.3|13414.3|13426.3|13414.3|13426.3|13414.3|0
1637253560000|2021-11-18 16:39:20|13423.8|13411.8|13425.4|13413.4|13425.4|13413.4|13422.9|13410.9|11
1637253570000|2021-11-18 16:39:30|13426.7|13414.7|13426.7|13414.7|13426.7|13414.7|13426.7|13414.7|1
1637253580000|2021-11-18 16:39:40|13427.9|13415.9|13425.4|13413.4|13427.9|13415.9|13425.4|13413.4|5
1637253590000|2021-11-18 16:39:50|13426.2|13414.2|13427.9|13415.9|13427.9|13415.9|13426.2|13414.2|2
1637253600000|2021-11-18 16:40:00|13429.6|13417.6|13429.6|13417.6|13429.6|13417.6|13429.6|13417.6|7
1637253610000|2021-11-18 16:40:10|13430.4|13418.4|13425.4|13413.4|13430.4|13418.4|13425.4|13413.4|4
1637253620000|2021-11-18 16:40:20|13425.9|13413.9|13427.9|13415.9|13427.9|13415.9|13425.9|13413.9|1
1637253630000|2021-11-18 16:40:30|13427.1|13415.1|13425.4|13413.4|13427.1|13415.1|13425.4|13413.4|2
1637253640000|2021-11-18 16:40:40|13425.9|13413.9|13426.7|13414.7|13426.7|13414.7|13425.9|13413.9|1
1637253650000|2021-11-18 16:40:50|13425.4|13413.4|13425.4|13413.4|13425.4|13413.4|13425.4|13413.4|0
1637253660000|2021-11-18 16:41:00|13427.1|13415.1|13427.9|13415.9|13427.9|13415.9|13427.1|13415.1|10
1637253680000|2021-11-18 16:41:20|||||||||6
1637253690000|2021-11-18 16:41:30|13425.4|13413.4|13425.4|13413.4|13425.4|13413.4|13425.4|13413.4|5
1637253700000|2021-11-18 16:41:40|13426.3|13414.3|13425.9|13413.9|13426.7|13414.7|13425.9|13413.9|4
1637253720000|2021-11-18 16:42:00|13425.4|13413.4|13425.9|13413.9|13425.9|13413.9|13425.4|13413.4|0
1637253730000|2021-11-18 16:42:10|13427.5|13415.5|13427.1|13415.1|13427.5|13415.5|13425.4|13413.4|2
1637253740000|2021-11-18 16:42:20|13429.6|13417.6|13431.3|13419.3|13431.3|13419.3|13429.6|13417.6|12
1637253750000|2021-11-18 16:42:30|13430.4|13418.4|13430.4|13418.4|13430.4|13418.4|13430.4|13418.4|0
1637253760000|2021-11-18 16:42:40|13433.8|13421.8|13433.8|13421.8|13433.8|13421.8|13433.8|13421.8|3
1637253770000|2021-11-18 16:42:50|13434.6|13422.6|13434.2|13422.2|13434.6|13422.6|13433.8|13421.8|18
1637253780000|2021-11-18 16:43:00|13433.8|13421.8|13433.8|13421.8|13435|13423|13433.8|13421.8|0
1637253790000|2021-11-18 16:43:10|13434.6|13422.6|13434.6|13422.6|13437.1|13425.1|13433.8|13421.8|19
1637253800000|2021-11-18 16:43:20|13437.1|13425.1|13437.1|13425.1|13437.1|13425.1|13437.1|13425.1|2
1637253820000|2021-11-18 16:43:40|13436.3|13424.3|13437.9|13425.9|13437.9|13425.9|13436.3|13424.3|12
1637253830000|2021-11-18 16:43:50|13438.8|13426.8|13438.8|13426.8|13438.8|13426.8|13437.9|13425.9|15
1637253840000|2021-11-18 16:44:00|||||||||6
1637253850000|2021-11-18 16:44:10|13437.9|13425.9|13437.9|13425.9|13437.9|13425.9|13437.9|13425.9|19
1637253860000|2021-11-18 16:44:20|13440.4|13428.4|13440.4|13428.4|13440.4|13428.4|13440.4|13428.4|28
1637253870000|2021-11-18 16:44:30|13440.5|13428.5|13440.5|13428.5|13440.5|13428.5|13440.5|13428.5|0
1637253880000|2021-11-18 16:44:40|||||||||5
1637253890000|2021-11-18 16:44:50|||||||||4
1637253900000|2021-11-18 16:45:00|13441.3|13429.3|13440.5|13428.5|13441.3|13429.3|13440.5|13428.5|0
1637253910000|2021-11-18 16:45:10|||||||||1
1637253920000|2021-11-18 16:45:20|||||||||1
1637253930000|2021-11-18 16:45:30|||||||||1
1637253960000|2021-11-18 16:46:00|13439.6|13427.6|13439.6|13427.6|13439.6|13427.6|13439.6|13427.6|0
1637253970000|2021-11-18 16:46:10|13440.5|13428.5|13440.5|13428.5|13440.5|13428.5|13440.5|13428.5|0
1637253980000|2021-11-18 16:46:20|13441.3|13429.3|13441.3|13429.3|13441.3|13429.3|13441.3|13429.3|29
1637253990000|2021-11-18 16:46:30|||||||||4
1637254000000|2021-11-18 16:46:40|13440.1|13428.1|13440.9|13428.9|13440.9|13428.9|13440.1|13428.1|0
1637254010000|2021-11-18 16:46:50|13440.5|13428.5|13440.5|13428.5|13440.5|13428.5|13439.6|13427.6|7
1637254020000|2021-11-18 16:47:00|13441.3|13429.3|13440.9|13428.9|13441.3|13429.3|13440.9|13428.9|5
1637254030000|2021-11-18 16:47:10|13441.3|13429.3|13441.3|13429.3|13441.3|13429.3|13441.3|13429.3|20
1637254040000|2021-11-18 16:47:20|||||||||7
1637254050000|2021-11-18 16:47:30|13441.8|13429.8|13441.3|13429.3|13441.8|13429.8|13441.3|13429.3|2
1637254070000|2021-11-18 16:47:50|13441.8|13429.8|13441.8|13429.8|13441.8|13429.8|13441.8|13429.8|10
1637254090000|2021-11-18 16:48:10|13441.3|13429.3|13441.3|13429.3|13441.8|13429.8|13441.3|13429.3|0
1637254100000|2021-11-18 16:48:20|13442.2|13430.2|13442.2|13430.2|13442.2|13430.2|13442.2|13430.2|3
1637254120000|2021-11-18 16:48:40|13441.8|13429.8|13442.2|13430.2|13442.2|13430.2|13441.8|13429.8|13
1637254130000|2021-11-18 16:48:50|||||||||2
1637254140000|2021-11-18 16:49:00|||||||||3
1637254160000|2021-11-18 16:49:20|||||||||3
1637254180000|2021-11-18 16:49:40|||||||||1
1637254190000|2021-11-18 16:49:50|||||||||2
1637254200000|2021-11-18 16:50:00|||||||||1
1637254220000|2021-11-18 16:50:20|13439.7|13427.7|13440.5|13428.5|13441.3|13429.3|13439.7|13427.7|10
1637254230000|2021-11-18 16:50:30|13439.7|13427.7|13438|13426|13439.7|13427.7|13437.2|13425.2|16
1637254240000|2021-11-18 16:50:40|13437.2|13425.2|13437.2|13425.2|13437.2|13425.2|13437.2|13425.2|0
1637254270000|2021-11-18 16:51:10|13438|13426|13438|13426|13438|13426|13438|13426|3
1637254280000|2021-11-18 16:51:20|13438.5|13426.5|13439.7|13427.7|13439.7|13427.7|13438.5|13426.5|0
1637254330000|2021-11-18 16:52:10|13440.1|13428.1|13440.6|13428.6|13440.6|13428.6|13440.1|13428.1|7
1637254350000|2021-11-18 16:52:30|||||||||2
1637254380000|2021-11-18 16:53:00|||||||||1
1637254390000|2021-11-18 16:53:10|||||||||2
1637254420000|2021-11-18 16:53:40|13438.9|13426.9|13438.9|13426.9|13438.9|13426.9|13438.9|13426.9|6
1637254450000|2021-11-18 16:54:10|||||||||2
1637254460000|2021-11-18 16:54:20|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|0
1637254470000|2021-11-18 16:54:30|13437.3|13425.3|13436.4|13424.4|13437.3|13425.3|13434.7|13422.7|6
1637254490000|2021-11-18 16:54:50|13435.6|13423.6|13435.6|13423.6|13435.6|13423.6|13435.6|13423.6|0
1637254550000|2021-11-18 16:55:50|13438.9|13426.9|13438.9|13426.9|13438.9|13426.9|13438.9|13426.9|1
1637254560000|2021-11-18 16:56:00|13438.1|13426.1|13437.3|13425.3|13438.1|13426.1|13437.3|13425.3|2
1637254580000|2021-11-18 16:56:20|13438.1|13426.1|13437.3|13425.3|13438.1|13426.1|13437.3|13425.3|0
1637254590000|2021-11-18 16:56:30|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|0
1637254600000|2021-11-18 16:56:40|13440.6|13428.6|13441.5|13429.5|13441.5|13429.5|13440.6|13428.6|6
1637254610000|2021-11-18 16:56:50|13440.6|13428.6|13440.6|13428.6|13441.5|13429.5|13440.6|13428.6|0
1637254620000|2021-11-18 16:57:00|13440.2|13428.2|13439.8|13427.8|13440.2|13428.2|13439|13427|1
1637254630000|2021-11-18 16:57:10|13440.6|13428.6|13439|13427|13440.6|13428.6|13439|13427|2
1637254640000|2021-11-18 16:57:20|||||||||1
1637254650000|2021-11-18 16:57:30|13439.4|13427.4|13439.4|13427.4|13439.4|13427.4|13439.4|13427.4|0
1637254660000|2021-11-18 16:57:40|13439|13427|13439|13427|13439|13427|13439|13427|3
1637254680000|2021-11-18 16:58:00|13439.8|13427.8|13439|13427|13439.8|13427.8|13439|13427|0
1637254690000|2021-11-18 16:58:10|||||||||3
1637254700000|2021-11-18 16:58:20|13440.2|13428.2|13439.8|13427.8|13441|13429|13439|13427|8
1637254720000|2021-11-18 16:58:40|13440.6|13428.6|13441.5|13429.5|13441.5|13429.5|13440.6|13428.6|7
1637254730000|2021-11-18 16:58:50|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|0
1637254740000|2021-11-18 16:59:00|13441.5|13429.5|13440.6|13428.6|13441.5|13429.5|13440.6|13428.6|0
1637254750000|2021-11-18 16:59:10|13441.5|13429.5|13441.5|13429.5|13441.5|13429.5|13441.5|13429.5|2
1637254760000|2021-11-18 16:59:20|13442.3|13430.3|13441.5|13429.5|13442.3|13430.3|13441.5|13429.5|0
1637254770000|2021-11-18 16:59:30|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|0
1637254780000|2021-11-18 16:59:40|13441.5|13429.5|13440.6|13428.6|13441.5|13429.5|13440.6|13428.6|2
1637254790000|2021-11-18 16:59:50|13439.8|13427.8|13443.1|13431.1|13443.1|13431.1|13439.8|13427.8|10
1637254800000|2021-11-18 17:00:00|13441.9|13429.9|13442.2|13430.2|13442.2|13430.2|13441.4|13429.4|0
1637254810000|2021-11-18 17:00:10|13442.7|13430.7|13442.2|13430.2|13442.7|13430.7|13442.2|13430.2|0
1637254820000|2021-11-18 17:00:20|13441.4|13429.4|13441.4|13429.4|13441.4|13429.4|13441.4|13429.4|1
1637254840000|2021-11-18 17:00:40|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|1
1637254850000|2021-11-18 17:00:50|13442.7|13430.7|13442.3|13430.3|13443.1|13431.1|13442.3|13430.3|0
1637254860000|2021-11-18 17:01:00|13442.7|13430.7|13443.9|13431.9|13443.9|13431.9|13442.7|13430.7|3
1637254870000|2021-11-18 17:01:10|13443.1|13431.1|13443.9|13431.9|13443.9|13431.9|13443.1|13431.1|0
1637254880000|2021-11-18 17:01:20|13443.1|13431.1|13444.8|13432.8|13444.8|13432.8|13442.3|13430.3|6
1637254890000|2021-11-18 17:01:30|||||||||5
1637254900000|2021-11-18 17:01:40|13444.3|13432.3|13442.3|13430.3|13444.3|13432.3|13442.3|13430.3|15
1637254910000|2021-11-18 17:01:50|13443.1|13431.1|13442.3|13430.3|13443.1|13431.1|13442.3|13430.3|0
1637254920000|2021-11-18 17:02:00|||||||||2
1637254930000|2021-11-18 17:02:10|||||||||5
1637254940000|2021-11-18 17:02:20|13443.1|13431.1|13443.1|13431.1|13443.1|13431.1|13443.1|13431.1|5
1637254960000|2021-11-18 17:02:40|||||||||2
1637254980000|2021-11-18 17:03:00|13443.9|13431.9|13443.9|13431.9|13443.9|13431.9|13443.9|13431.9|19
1637254990000|2021-11-18 17:03:10|13444.8|13432.8|13445.6|13433.6|13447.3|13435.3|13444.8|13432.8|4
1637255010000|2021-11-18 17:03:30|13447.3|13435.3|13448.1|13436.1|13448.1|13436.1|13447.3|13435.3|0
1637255020000|2021-11-18 17:03:40|13445.6|13433.6|13445.6|13433.6|13446.9|13434.9|13445.6|13433.6|2
1637255030000|2021-11-18 17:03:50|13444.8|13432.8|13444.8|13432.8|13444.8|13432.8|13444.8|13432.8|0
1637255050000|2021-11-18 17:04:10|13445.6|13433.6|13445.6|13433.6|13445.6|13433.6|13445.6|13433.6|6
1637255060000|2021-11-18 17:04:20|13446.4|13434.4|13446.5|13434.5|13447.3|13435.3|13445.6|13433.6|0
1637255070000|2021-11-18 17:04:30|13445.6|13433.6|13444.8|13432.8|13445.6|13433.6|13444.8|13432.8|0
1637255090000|2021-11-18 17:04:50|13444|13432|13443.1|13431.1|13444|13432|13442.3|13430.3|2
1637255100000|2021-11-18 17:05:00|13442.3|13430.3|13440.6|13428.6|13443.1|13431.1|13440.6|13428.6|0
1637255110000|2021-11-18 17:05:10|13439.8|13427.8|13439.8|13427.8|13440.6|13428.6|13439|13427|2
1637255120000|2021-11-18 17:05:20|13440.6|13428.6|13440.6|13428.6|13440.6|13428.6|13440.6|13428.6|0
1637255130000|2021-11-18 17:05:30|||||||||2
1637255140000|2021-11-18 17:05:40|||||||||2
1637255150000|2021-11-18 17:05:50|13440.2|13428.2|13441.5|13429.5|13441.5|13429.5|13439.4|13427.4|16
1637255170000|2021-11-18 17:06:10|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|2
1637255180000|2021-11-18 17:06:20|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|13441.5|13429.5|5
1637255190000|2021-11-18 17:06:30|13441.5|13429.5|13441.5|13429.5|13441.5|13429.5|13441.5|13429.5|0
1637255200000|2021-11-18 17:06:40|13442.3|13430.3|13441.5|13429.5|13442.7|13430.7|13441.5|13429.5|0
1637255210000|2021-11-18 17:06:50|13441.9|13429.9|13441.9|13429.9|13441.9|13429.9|13441.9|13429.9|0
1637255220000|2021-11-18 17:07:00|13443.1|13431.1|13443.1|13431.1|13443.1|13431.1|13443.1|13431.1|1
1637255230000|2021-11-18 17:07:10|13441.5|13429.5|13441.5|13429.5|13441.9|13429.9|13440.6|13428.6|0
1637255250000|2021-11-18 17:07:30|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|0
1637255290000|2021-11-18 17:08:10|||||||||4
1637255310000|2021-11-18 17:08:30|||||||||1
1637255320000|2021-11-18 17:08:40|13440.6|13428.6|13438.9|13426.9|13440.6|13428.6|13437.3|13425.3|2
1637255330000|2021-11-18 17:08:50|13438.1|13426.1|13438.1|13426.1|13438.9|13426.9|13438.1|13426.1|0
1637255370000|2021-11-18 17:09:30|13437.3|13425.3|13436.4|13424.4|13437.3|13425.3|13436.4|13424.4|4
1637255390000|2021-11-18 17:09:50|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|2
1637255400000|2021-11-18 17:10:00|13436.4|13424.4|13436.4|13424.4|13436.4|13424.4|13436.4|13424.4|2
1637255420000|2021-11-18 17:10:20|13437.3|13425.3|13436.4|13424.4|13438.1|13426.1|13436.4|13424.4|0
1637255430000|2021-11-18 17:10:30|13438.1|13426.1|13438.9|13426.9|13438.9|13426.9|13438.1|13426.1|4
1637255460000|2021-11-18 17:11:00|13437.7|13425.7|13436.4|13424.4|13438.9|13426.9|13436.4|13424.4|3
1637255470000|2021-11-18 17:11:10|13436.9|13424.9|13436.4|13424.4|13438.1|13426.1|13436.4|13424.4|5
1637255490000|2021-11-18 17:11:30|13437.3|13425.3|13437.3|13425.3|13437.3|13425.3|13437.3|13425.3|13
1637255510000|2021-11-18 17:11:50|13436.4|13424.4|13438.9|13426.9|13438.9|13426.9|13436.4|13424.4|3
1637255520000|2021-11-18 17:12:00|13439.8|13427.8|13436.4|13424.4|13439.8|13427.8|13436.4|13424.4|4
1637255530000|2021-11-18 17:12:10|||||||||3
1637255540000|2021-11-18 17:12:20|13436.9|13424.9|13438.9|13426.9|13438.9|13426.9|13436.9|13424.9|3
1637255580000|2021-11-18 17:13:00|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|1
1637255590000|2021-11-18 17:13:10|13438.9|13426.9|13440.2|13428.2|13440.2|13428.2|13438.1|13426.1|10
1637255600000|2021-11-18 17:13:20|||||||||5
1637255610000|2021-11-18 17:13:30|13439.4|13427.4|13440.6|13428.6|13440.6|13428.6|13439.4|13427.4|1
1637255640000|2021-11-18 17:14:00|13438.9|13426.9|13439|13427|13439|13427|13438.9|13426.9|0
1637255650000|2021-11-18 17:14:10|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|0
1637255670000|2021-11-18 17:14:30|13439|13427|13439|13427|13439|13427|13439|13427|0
1637255680000|2021-11-18 17:14:40|13438.1|13426.1|13439|13427|13439|13427|13438.1|13426.1|0
1637255700000|2021-11-18 17:15:00|13436.9|13424.9|13439|13427|13439|13427|13436.5|13424.5|13
1637255710000|2021-11-18 17:15:10|13439.8|13427.8|13439|13427|13440.2|13428.2|13439|13427|4
1637255720000|2021-11-18 17:15:20|13440.6|13428.6|13439.8|13427.8|13440.6|13428.6|13439.8|13427.8|13
1637255730000|2021-11-18 17:15:30|13440.2|13428.2|13440.2|13428.2|13440.2|13428.2|13440.2|13428.2|0
1637255740000|2021-11-18 17:15:40|13439.8|13427.8|13439|13427|13439.8|13427.8|13439|13427|7
1637255750000|2021-11-18 17:15:50|||||||||3
1637255760000|2021-11-18 17:16:00|13440.6|13428.6|13440.6|13428.6|13440.6|13428.6|13440.6|13428.6|3
1637255810000|2021-11-18 17:16:50|13441.5|13429.5|13441.5|13429.5|13441.5|13429.5|13441.5|13429.5|2
1637255830000|2021-11-18 17:17:10|||||||||1
1637255860000|2021-11-18 17:17:40|13439.8|13427.8|13439.8|13427.8|13439.8|13427.8|13439|13427|8
1637255870000|2021-11-18 17:17:50|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|13438.1|13426.1|0
1637255880000|2021-11-18 17:18:00|13437.3|13425.3|13437.3|13425.3|13437.3|13425.3|13437.3|13425.3|0
1637255900000|2021-11-18 17:18:20|13438.2|13426.2|13439|13427|13439|13427|13438.2|13426.2|5
1637255910000|2021-11-18 17:18:30|13439.8|13427.8|13437.7|13425.7|13439.8|13427.8|13437.7|13425.7|12
1637255920000|2021-11-18 17:18:40|13438.2|13426.2|13438.2|13426.2|13438.2|13426.2|13438.2|13426.2|0
1637255940000|2021-11-18 17:19:00|13439|13427|13439|13427|13439|13427|13439|13427|5
1637255950000|2021-11-18 17:19:10|13439.8|13427.8|13441.5|13429.5|13441.5|13429.5|13439.8|13427.8|10
1637255960000|2021-11-18 17:19:20|13441|13429|13441|13429|13441|13429|13440.2|13428.2|2
1637255970000|2021-11-18 17:19:30|13440.6|13428.6|13440.6|13428.6|13440.6|13428.6|13440.6|13428.6|20
1637256010000|2021-11-18 17:20:10|13441|13429|13441|13429|13441|13429|13441|13429|2
1637256020000|2021-11-18 17:20:20|13441.5|13429.5|13441.5|13429.5|13441.5|13429.5|13441.5|13429.5|0
1637256040000|2021-11-18 17:20:40|13443.2|13431.2|13442.7|13430.7|13443.2|13431.2|13442.7|13430.7|41
1637256050000|2021-11-18 17:20:50|13443.1|13431.1|13442.3|13430.3|13443.1|13431.1|13441.5|13429.5|13
1637256060000|2021-11-18 17:21:00|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|0
1637256070000|2021-11-18 17:21:10|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|13442.3|13430.3|0
1637256080000|2021-11-18 17:21:20|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|13442.7|13430.7|0
1637256100000|2021-11-18 17:21:40|13444|13432|13441.9|13429.9|13444|13432|13441.9|13429.9|11
1637256110000|2021-11-18 17:21:50|13442.7|13430.7|13441.9|13429.9|13442.7|13430.7|13441.9|13429.9|2
1637256120000|2021-11-18 17:22:00|13440.7|13428.7|13441.1|13429.1|13441.9|13429.9|13440.7|13428.7|2
1637256140000|2021-11-18 17:22:20|13440.7|13428.7|13440.7|13428.7|13440.7|13428.7|13439.9|13427.9|0
1637256160000|2021-11-18 17:22:40|13441.1|13429.1|13441.5|13429.5|13444|13432|13440.7|13428.7|29
1637256170000|2021-11-18 17:22:50|13441.9|13429.9|13441.9|13429.9|13441.9|13429.9|13441.5|13429.5|12
1637256180000|2021-11-18 17:23:00|13441.5|13429.5|13441.5|13429.5|13442.4|13430.4|13441.5|13429.5|0
1637256190000|2021-11-18 17:23:10|||||||||2
1637256220000|2021-11-18 17:23:40|||||||||4
1637256230000|2021-11-18 17:23:50|13442.4|13430.4|13445.7|13433.7|13445.7|13433.7|13442.4|13430.4|1
1637256240000|2021-11-18 17:24:00|13444.9|13432.9|13445.7|13433.7|13445.7|13433.7|13444.9|13432.9|0
1637256250000|2021-11-18 17:24:10|13446.5|13434.5|13446.5|13434.5|13446.5|13434.5|13446.5|13434.5|3
1637256270000|2021-11-18 17:24:30|13446.9|13434.9|13445.7|13433.7|13447.7|13435.7|13445.7|13433.7|5
1637256280000|2021-11-18 17:24:40|13444.9|13432.9|13445.7|13433.7|13446.5|13434.5|13444.9|13432.9|37
1637256290000|2021-11-18 17:24:50|13446.5|13434.5|13444.9|13432.9|13446.9|13434.9|13444.9|13432.9|7
1637256300000|2021-11-18 17:25:00|13445.7|13433.7|13447.4|13435.4|13447.4|13435.4|13445.7|13433.7|3
1637256310000|2021-11-18 17:25:10|13448.2|13436.2|13448.2|13436.2|13448.2|13436.2|13448.2|13436.2|9
1637256320000|2021-11-18 17:25:20|13447.4|13435.4|13445.7|13433.7|13447.4|13435.4|13445.7|13433.7|4
1637256330000|2021-11-18 17:25:30|13446.5|13434.5|13448.2|13436.2|13448.2|13436.2|13445.7|13433.7|6
1637256340000|2021-11-18 17:25:40|13449|13437|13449|13437|13449|13437|13448.2|13436.2|22
1637256350000|2021-11-18 17:25:50|13449.8|13437.8|13449.8|13437.8|13449.8|13437.8|13449.8|13437.8|7
1637256360000|2021-11-18 17:26:00|13449|13437|13449|13437|13449.8|13437.8|13449|13437|9
1637256370000|2021-11-18 17:26:10|||||||||11
1637256380000|2021-11-18 17:26:20|13449.9|13437.9|13450.7|13438.7|13450.7|13438.7|13449.9|13437.9|4
1637256390000|2021-11-18 17:26:30|13451.5|13439.5|13451.5|13439.5|13451.5|13439.5|13451.5|13439.5|4
1637256400000|2021-11-18 17:26:40|||||||||5
1637256410000|2021-11-18 17:26:50|13451.1|13439.1|13450.6|13438.6|13451.1|13439.1|13450.6|13438.6|10
1637256420000|2021-11-18 17:27:00|||||||||22
1637256430000|2021-11-18 17:27:10|||||||||3
1637256440000|2021-11-18 17:27:20|||||||||7
1637256450000|2021-11-18 17:27:30|13448.1|13436.1|13449|13437|13450.6|13438.6|13448.1|13436.1|27
1637256470000|2021-11-18 17:27:50|13448.2|13436.2|13448.2|13436.2|13448.2|13436.2|13448.2|13436.2|2
1637256480000|2021-11-18 17:28:00|13449.8|13437.8|13449.8|13437.8|13449.8|13437.8|13448.2|13436.2|8
1637256490000|2021-11-18 17:28:10|13448.6|13436.6|13448.6|13436.6|13449|13437|13448.6|13436.6|10
1637256500000|2021-11-18 17:28:20|13449|13437|13449.8|13437.8|13449.8|13437.8|13449|13437|1
1637256510000|2021-11-18 17:28:30|||||||||4
1637256530000|2021-11-18 17:28:50|||||||||5
1637256540000|2021-11-18 17:29:00|13449|13437|13449|13437|13449|13437|13449|13437|0
1637256550000|2021-11-18 17:29:10|||||||||12
1637256560000|2021-11-18 17:29:20|13450.7|13438.7|13449|13437|13450.7|13438.7|13449|13437|18
1637256570000|2021-11-18 17:29:30|||||||||4
1637256590000|2021-11-18 17:29:50|13450.7|13438.7|13450.7|13438.7|13450.7|13438.7|13449.8|13437.8|10
1637256600000|2021-11-18 17:30:00|13449.8|13437.8|13451.5|13439.5|13451.5|13439.5|13449.8|13437.8|1
1637256610000|2021-11-18 17:30:10|||||||||3
1637256620000|2021-11-18 17:30:20|13453.2|13441.2|13454.8|13442.8|13454.8|13442.8|13453.2|13441.2|38
1637256630000|2021-11-18 17:30:30|13452.3|13440.3|13454.8|13442.8|13454.8|13442.8|13452.3|13440.3|8
1637256640000|2021-11-18 17:30:40|13456.1|13444.1|13457.3|13445.3|13457.3|13445.3|13454.8|13442.8|15
1637256650000|2021-11-18 17:30:50|||||||||10
1637256660000|2021-11-18 17:31:00|13457.7|13445.7|13458.2|13446.2|13458.2|13446.2|13457.7|13445.7|0
1637256670000|2021-11-18 17:31:10|13457.7|13445.7|13459.8|13447.8|13459.8|13447.8|13457.7|13445.7|14
1637256680000|2021-11-18 17:31:20|||||||||3
1637256690000|2021-11-18 17:31:30|||||||||2
1637256700000|2021-11-18 17:31:40|||||||||12
1637256710000|2021-11-18 17:31:50|||||||||1
1637256720000|2021-11-18 17:32:00|13461.4|13449.4|13461.4|13449.4|13461.4|13449.4|13461.4|13449.4|22
1637256730000|2021-11-18 17:32:10|13463.9|13451.9|13462.3|13450.3|13464.8|13452.8|13462.3|13450.3|40
1637256740000|2021-11-18 17:32:20|13460.7|13448.7|13460.7|13448.7|13460.7|13448.7|13460.7|13448.7|19
1637256750000|2021-11-18 17:32:30|||||||||2
1637256760000|2021-11-18 17:32:40|13462.3|13450.3|13462.3|13450.3|13462.3|13450.3|13460.7|13448.7|16
1637256770000|2021-11-18 17:32:50|13462.7|13450.7|13460.6|13448.6|13462.7|13450.7|13459.8|13447.8|11
1637256780000|2021-11-18 17:33:00|13461.1|13449.1|13459.8|13447.8|13461.1|13449.1|13459.8|13447.8|1
1637256800000|2021-11-18 17:33:20|||||||||1
1637256810000|2021-11-18 17:33:30|||||||||6
1637256820000|2021-11-18 17:33:40|13461.5|13449.5|13461.5|13449.5|13461.9|13449.9|13461.5|13449.5|4
1637256830000|2021-11-18 17:33:50|13461.9|13449.9|13463.1|13451.1|13463.1|13451.1|13461.5|13449.5|3
1637256840000|2021-11-18 17:34:00|13464|13452|13464|13452|13464|13452|13464|13452|6
1637256850000|2021-11-18 17:34:10|||||||||2
1637256860000|2021-11-18 17:34:20|||||||||7
1637256870000|2021-11-18 17:34:30|||||||||2
1637256880000|2021-11-18 17:34:40|||||||||1
1637256890000|2021-11-18 17:34:50|||||||||11
1637256900000|2021-11-18 17:35:00|||||||||4
1637256940000|2021-11-18 17:35:40|13464.8|13452.8|13464|13452|13464.8|13452.8|13464|13452|9
1637256960000|2021-11-18 17:36:00|||||||||2
1637256970000|2021-11-18 17:36:10|||||||||3
1637256980000|2021-11-18 17:36:20|||||||||1
1637257000000|2021-11-18 17:36:40|||||||||6
1637257010000|2021-11-18 17:36:50|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|5
1637257020000|2021-11-18 17:37:00|13460.6|13448.6|13458.1|13446.1|13460.6|13448.6|13458.1|13446.1|10
1637257030000|2021-11-18 17:37:10|||||||||3
1637257040000|2021-11-18 17:37:20|13458.2|13446.2|13458.2|13446.2|13458.2|13446.2|13458.2|13446.2|0
1637257050000|2021-11-18 17:37:30|13458.6|13446.6|13461.5|13449.5|13462.3|13450.3|13458.6|13446.6|2
1637257060000|2021-11-18 17:37:40|13462.3|13450.3|13462.3|13450.3|13462.3|13450.3|13462.3|13450.3|0
1637257070000|2021-11-18 17:37:50|13461.1|13449.1|13464.8|13452.8|13464.8|13452.8|13461.1|13449.1|1
1637257080000|2021-11-18 17:38:00|13464|13452|13464.8|13452.8|13464.8|13452.8|13464|13452|3
1637257090000|2021-11-18 17:38:10|13464|13452|13464|13452|13464|13452|13464|13452|2
1637257110000|2021-11-18 17:38:30|13463.2|13451.2|13464|13452|13464|13452|13463.2|13451.2|0
1637257120000|2021-11-18 17:38:40|||||||||1
1637257130000|2021-11-18 17:38:50|13464.8|13452.8|13464.8|13452.8|13466.1|13454.1|13464.8|13452.8|0
1637257140000|2021-11-18 17:39:00|13465.7|13453.7|13465.7|13453.7|13466.1|13454.1|13465.7|13453.7|0
1637257150000|2021-11-18 17:39:10|13466.1|13454.1|13467|13455|13467.4|13455.4|13466.1|13454.1|3
1637257160000|2021-11-18 17:39:20|13466.1|13454.1|13468.2|13456.2|13468.2|13456.2|13466.1|13454.1|13
1637257170000|2021-11-18 17:39:30|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|1
1637257180000|2021-11-18 17:39:40|13466.1|13454.1|13465.7|13453.7|13466.5|13454.5|13465.7|13453.7|2
1637257190000|2021-11-18 17:39:50|13466.1|13454.1|13466.5|13454.5|13466.5|13454.5|13466.1|13454.1|0
1637257200000|2021-11-18 17:40:00|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|27
1637257210000|2021-11-18 17:40:10|13466.1|13454.1|13467.3|13455.3|13467.3|13455.3|13464.8|13452.8|7
1637257230000|2021-11-18 17:40:30|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|16
1637257240000|2021-11-18 17:40:40|13467.3|13455.3|13467.3|13455.3|13467.3|13455.3|13467.3|13455.3|3
1637257250000|2021-11-18 17:40:50|||||||||5
1637257260000|2021-11-18 17:41:00|||||||||3
1637257270000|2021-11-18 17:41:10|13462.3|13450.3|13463.2|13451.2|13463.2|13451.2|13462.3|13450.3|15
1637257280000|2021-11-18 17:41:20|13458.2|13446.2|13458.2|13446.2|13458.2|13446.2|13458.2|13446.2|51
1637257290000|2021-11-18 17:41:30|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|13459.9|13447.9|12
1637257300000|2021-11-18 17:41:40|13463.6|13451.6|13463.2|13451.2|13463.6|13451.6|13463.2|13451.2|16
1637257310000|2021-11-18 17:41:50|13464|13452|13464.9|13452.9|13465.7|13453.7|13464|13452|16
1637257320000|2021-11-18 17:42:00|13465.7|13453.7|13465.7|13453.7|13466.5|13454.5|13465.7|13453.7|21
1637257330000|2021-11-18 17:42:10|13464.9|13452.9|13464|13452|13464.9|13452.9|13464|13452|0
1637257350000|2021-11-18 17:42:30|13464.9|13452.9|13464.9|13452.9|13465.7|13453.7|13464.9|13452.9|6
1637257360000|2021-11-18 17:42:40|13465.7|13453.7|13465.7|13453.7|13465.7|13453.7|13465.7|13453.7|1
1637257370000|2021-11-18 17:42:50|13464.9|13452.9|13464.9|13452.9|13464.9|13452.9|13464.9|13452.9|0
1637257380000|2021-11-18 17:43:00|13464|13452|13465.7|13453.7|13465.7|13453.7|13464|13452|0
1637257390000|2021-11-18 17:43:10|13464.9|13452.9|13465.7|13453.7|13465.7|13453.7|13464.9|13452.9|2
1637257400000|2021-11-18 17:43:20|13466.1|13454.1|13467.4|13455.4|13467.4|13455.4|13466.1|13454.1|0
1637257410000|2021-11-18 17:43:30|||||||||5
1637257420000|2021-11-18 17:43:40|13466.5|13454.5|13467.4|13455.4|13467.4|13455.4|13466.5|13454.5|2
1637257430000|2021-11-18 17:43:50|13469|13457|13469|13457|13469|13457|13469|13457|4
1637257440000|2021-11-18 17:44:00|13468.2|13456.2|13468.2|13456.2|13468.2|13456.2|13468.2|13456.2|7
1637257450000|2021-11-18 17:44:10|13467.4|13455.4|13468.2|13456.2|13468.2|13456.2|13467.4|13455.4|0
1637257460000|2021-11-18 17:44:20|13467.4|13455.4|13466.5|13454.5|13467.4|13455.4|13466.5|13454.5|4
1637257470000|2021-11-18 17:44:30|13465.7|13453.7|13465.7|13453.7|13465.7|13453.7|13465.7|13453.7|0
1637257480000|2021-11-18 17:44:40|13466.5|13454.5|13466.5|13454.5|13466.5|13454.5|13465.7|13453.7|0
1637257490000|2021-11-18 17:44:50|13465.7|13453.7|13465.7|13453.7|13465.7|13453.7|13465.7|13453.7|0
1637257500000|2021-11-18 17:45:00|13466.5|13454.5|13465.7|13453.7|13466.5|13454.5|13465.7|13453.7|4
1637257560000|2021-11-18 17:46:00|13466.6|13454.6|13466.6|13454.6|13466.6|13454.6|13466.6|13454.6|1
1637257570000|2021-11-18 17:46:10|13465.8|13453.8|13470.6|13458.6|13471.5|13459.5|13464.9|13452.9|112
1637257580000|2021-11-18 17:46:20|13468.2|13456.2|13471.5|13459.5|13471.5|13459.5|13468.2|13456.2|5
1637257590000|2021-11-18 17:46:30|13470.7|13458.7|13471.5|13459.5|13471.5|13459.5|13470.7|13458.7|3
1637257610000|2021-11-18 17:46:50|13470.7|13458.7|13470.7|13458.7|13471.5|13459.5|13470.7|13458.7|3
1637257620000|2021-11-18 17:47:00|13469.8|13457.8|13469|13457|13469.8|13457.8|13469|13457|4
1637257630000|2021-11-18 17:47:10|13469.8|13457.8|13469|13457|13469.8|13457.8|13469|13457|0
1637257640000|2021-11-18 17:47:20|13467.3|13455.3|13468.2|13456.2|13468.2|13456.2|13467.3|13455.3|1
1637257650000|2021-11-18 17:47:30|13467.3|13455.3|13467.3|13455.3|13467.3|13455.3|13467.3|13455.3|1
1637257660000|2021-11-18 17:47:40|13465.7|13453.7|13466.9|13454.9|13466.9|13454.9|13465.7|13453.7|0
1637257670000|2021-11-18 17:47:50|13466.1|13454.1|13466.5|13454.5|13466.5|13454.5|13464.8|13452.8|7
1637257680000|2021-11-18 17:48:00|13468.2|13456.2|13467.3|13455.3|13468.2|13456.2|13467.3|13455.3|11
1637257690000|2021-11-18 17:48:10|13466.9|13454.9|13466.9|13454.9|13466.9|13454.9|13466.9|13454.9|0
1637257700000|2021-11-18 17:48:20|13465.7|13453.7|13465.7|13453.7|13465.7|13453.7|13465.7|13453.7|0
1637257710000|2021-11-18 17:48:30|13464.8|13452.8|13465.7|13453.7|13465.7|13453.7|13464.8|13452.8|5
1637257730000|2021-11-18 17:48:50|||||||||1
1637257760000|2021-11-18 17:49:20|13463.2|13451.2|13463.2|13451.2|13463.2|13451.2|13463.2|13451.2|2
1637257770000|2021-11-18 17:49:30|13464.4|13452.4|13464.4|13452.4|13464.4|13452.4|13463.2|13451.2|0
1637257780000|2021-11-18 17:49:40|13464.8|13452.8|13463.2|13451.2|13464.8|13452.8|13463.2|13451.2|0
1637257800000|2021-11-18 17:50:00|13462.3|13450.3|13460.7|13448.7|13462.3|13450.3|13460.7|13448.7|3
1637257810000|2021-11-18 17:50:10|13459|13447|13459|13447|13459|13447|13459|13447|1
1637257820000|2021-11-18 17:50:20|13459.8|13447.8|13459.8|13447.8|13459.8|13447.8|13459.8|13447.8|0
1637257830000|2021-11-18 17:50:30|13462.3|13450.3|13462.3|13450.3|13462.3|13450.3|13461.5|13449.5|11
1637257840000|2021-11-18 17:50:40|||||||||1
1637257860000|2021-11-18 17:51:00|13459.8|13447.8|13459|13447|13459.8|13447.8|13458.2|13446.2|21
1637257870000|2021-11-18 17:51:10|13458.2|13446.2|13458.2|13446.2|13458.2|13446.2|13457.4|13445.4|0
1637257880000|2021-11-18 17:51:20|13460.7|13448.7|13459.9|13447.9|13460.7|13448.7|13459.9|13447.9|1
1637257890000|2021-11-18 17:51:30|13460.7|13448.7|13459.9|13447.9|13460.7|13448.7|13459.9|13447.9|0
1637257900000|2021-11-18 17:51:40|13460.7|13448.7|13460.7|13448.7|13460.7|13448.7|13460.7|13448.7|0
1637257910000|2021-11-18 17:51:50|13459.9|13447.9|13459.9|13447.9|13459.9|13447.9|13459.9|13447.9|0
1637257930000|2021-11-18 17:52:10|13460.7|13448.7|13460.7|13448.7|13460.7|13448.7|13460.7|13448.7|1
1637257970000|2021-11-18 17:52:50|13464|13452|13464|13452|13464.9|13452.9|13464|13452|9
1637257980000|2021-11-18 17:53:00|13463.2|13451.2|13464|13452|13464|13452|13462.4|13450.4|10
1637258000000|2021-11-18 17:53:20|13461.5|13449.5|13462.4|13450.4|13462.8|13450.8|13461.5|13449.5|8
1637258010000|2021-11-18 17:53:30|||||||||1
1637258030000|2021-11-18 17:53:50|||||||||2
1637258040000|2021-11-18 17:54:00|13463.2|13451.2|13463.2|13451.2|13464|13452|13462.4|13450.4|3
1637258050000|2021-11-18 17:54:10|||||||||1
1637258060000|2021-11-18 17:54:20|13462.4|13450.4|13461.5|13449.5|13463.2|13451.2|13461.5|13449.5|0
1637258070000|2021-11-18 17:54:30|13462|13450|13461.5|13449.5|13462|13450|13461.5|13449.5|1
1637258090000|2021-11-18 17:54:50|||||||||2
1637258100000|2021-11-18 17:55:00|13460.7|13448.7|13458.2|13446.2|13460.7|13448.7|13458.2|13446.2|3
1637258110000|2021-11-18 17:55:10|13457.4|13445.4|13458.2|13446.2|13458.2|13446.2|13457.4|13445.4|0
1637258120000|2021-11-18 17:55:20|13457.4|13445.4|13457.4|13445.4|13457.4|13445.4|13457.4|13445.4|0
1637258130000|2021-11-18 17:55:30|||||||||4
1637258150000|2021-11-18 17:55:50|13458.7|13446.7|13459.9|13447.9|13459.9|13447.9|13458.7|13446.7|3
1637258160000|2021-11-18 17:56:00|13462|13450|13464.1|13452.1|13464.1|13452.1|13462|13450|5
1637258170000|2021-11-18 17:56:10|13464.5|13452.5|13464.5|13452.5|13464.5|13452.5|13463.7|13451.7|0
1637258180000|2021-11-18 17:56:20|13463.7|13451.7|13463.3|13451.3|13464.5|13452.5|13462.5|13450.5|4
1637258190000|2021-11-18 17:56:30|13464.1|13452.1|13464.1|13452.1|13464.1|13452.1|13463.3|13451.3|9
1637258210000|2021-11-18 17:56:50|13463.3|13451.3|13464.1|13452.1|13464.1|13452.1|13463.3|13451.3|0
1637258220000|2021-11-18 17:57:00|13463.3|13451.3|13462.5|13450.5|13463.3|13451.3|13462.5|13450.5|1
1637258230000|2021-11-18 17:57:10|13463.3|13451.3|13464.1|13452.1|13464.1|13452.1|13463.3|13451.3|7
1637258260000|2021-11-18 17:57:40|13462.4|13450.4|13464.1|13452.1|13464.1|13452.1|13462.4|13450.4|0
1637258270000|2021-11-18 17:57:50|13463.3|13451.3|13463.3|13451.3|13464.1|13452.1|13463.3|13451.3|3
1637258280000|2021-11-18 17:58:00|13464.1|13452.1|13462.4|13450.4|13464.1|13452.1|13462.4|13450.4|0
1637258290000|2021-11-18 17:58:10|13461.6|13449.6|13462|13450|13462.4|13450.4|13461.6|13449.6|0
1637258300000|2021-11-18 17:58:20|13462.5|13450.5|13463.3|13451.3|13463.3|13451.3|13462.5|13450.5|0
1637258310000|2021-11-18 17:58:30|13462.4|13450.4|13462.4|13450.4|13462.4|13450.4|13462.4|13450.4|0
1637258330000|2021-11-18 17:58:50|13461.6|13449.6|13459.1|13447.1|13461.6|13449.6|13459.1|13447.1|18
1637258340000|2021-11-18 17:59:00|13460.4|13448.4|13456.2|13444.2|13460.4|13448.4|13455.8|13443.8|18
1637258350000|2021-11-18 17:59:10|13456.7|13444.7|13457.5|13445.5|13458.3|13446.3|13456.7|13444.7|3
1637258360000|2021-11-18 17:59:20|13458.3|13446.3|13457.5|13445.5|13458.3|13446.3|13457.5|13445.5|0
1637258370000|2021-11-18 17:59:30|13456.7|13444.7|13457.5|13445.5|13457.5|13445.5|13456.7|13444.7|8
1637258380000|2021-11-18 17:59:40|13459.2|13447.2|13459.2|13447.2|13459.2|13447.2|13459.2|13447.2|0
1637258390000|2021-11-18 17:59:50|13460|13448|13460|13448|13460|13448|13460|13448|0
1637258400000|2021-11-18 18:00:00|13460.8|13448.8|13459.2|13447.2|13460.8|13448.8|13457.5|13445.5|2
1637258410000|2021-11-18 18:00:10|13458.3|13446.3|13459.2|13447.2|13459.2|13447.2|13458.3|13446.3|2
1637258420000|2021-11-18 18:00:20|||||||||5
1637258430000|2021-11-18 18:00:30|13458.7|13446.7|13459.2|13447.2|13459.2|13447.2|13458.7|13446.7|1
1637258440000|2021-11-18 18:00:40|13460.8|13448.8|13461.7|13449.7|13461.7|13449.7|13460.8|13448.8|6
1637258450000|2021-11-18 18:00:50|||||||||1
1637258490000|2021-11-18 18:01:30|13462.5|13450.5|13463.3|13451.3|13463.3|13451.3|13462.5|13450.5|9
1637258500000|2021-11-18 18:01:40|13465.8|13453.8|13465.8|13453.8|13465.8|13453.8|13465.8|13453.8|2
1637258510000|2021-11-18 18:01:50|13467.1|13455.1|13465.8|13453.8|13467.5|13455.5|13465.8|13453.8|2
1637258520000|2021-11-18 18:02:00|13466.2|13454.2|13466.7|13454.7|13466.7|13454.7|13465.8|13453.8|2
1637258530000|2021-11-18 18:02:10|13465.9|13453.9|13465|13453|13465.9|13453.9|13465|13453|5
1637258540000|2021-11-18 18:02:20|13463.4|13451.4|13466.2|13454.2|13466.2|13454.2|13463.4|13451.4|21
1637258550000|2021-11-18 18:02:30|13466.7|13454.7|13466.7|13454.7|13466.7|13454.7|13466.7|13454.7|0
1637258570000|2021-11-18 18:02:50|13466.2|13454.2|13466.2|13454.2|13466.2|13454.2|13466.2|13454.2|0
1637258580000|2021-11-18 18:03:00|13466.7|13454.7|13465.8|13453.8|13466.7|13454.7|13465.8|13453.8|0
1637258590000|2021-11-18 18:03:10|13465|13453|13465|13453|13465|13453|13463.3|13451.3|5
1637258620000|2021-11-18 18:03:40|13464.2|13452.2|13465|13453|13465|13453|13464.2|13452.2|1
1637258630000|2021-11-18 18:03:50|13466.7|13454.7|13466.3|13454.3|13467.1|13455.1|13465.4|13453.4|0
1637258640000|2021-11-18 18:04:00|13468.3|13456.3|13470|13458|13470|13458|13468.3|13456.3|9
1637258650000|2021-11-18 18:04:10|13470.8|13458.8|13470|13458|13470.8|13458.8|13470|13458|0
1637258660000|2021-11-18 18:04:20|13470.8|13458.8|13470|13458|13470.8|13458.8|13470|13458|0
1637258670000|2021-11-18 18:04:30|13470.8|13458.8|13470|13458|13470.8|13458.8|13470|13458|0
1637258680000|2021-11-18 18:04:40|13470.8|13458.8|13470.4|13458.4|13471.3|13459.3|13470|13458|0
1637258690000|2021-11-18 18:04:50|13470|13458|13470.4|13458.4|13472.5|13460.5|13470|13458|8
1637258700000|2021-11-18 18:05:00|13470|13458|13470|13458|13470|13458|13470|13458|0
1637258720000|2021-11-18 18:05:20|13470.8|13458.8|13470|13458|13470.8|13458.8|13470|13458|4
1637258730000|2021-11-18 18:05:30|13470.4|13458.4|13470|13458|13470.8|13458.8|13470|13458|1
1637258740000|2021-11-18 18:05:40|13470.4|13458.4|13470|13458|13470.4|13458.4|13470|13458|4
1637258770000|2021-11-18 18:06:10|||||||||1
1637258800000|2021-11-18 18:06:40|13468.3|13456.3|13468.3|13456.3|13468.3|13456.3|13468.3|13456.3|2
1637258810000|2021-11-18 18:06:50|||||||||1
1637258820000|2021-11-18 18:07:00|13470|13458|13469.6|13457.6|13470|13458|13469.6|13457.6|5
1637258830000|2021-11-18 18:07:10|13470|13458|13470|13458|13470|13458|13470|13458|0
1637258840000|2021-11-18 18:07:20|||||||||2
1637258850000|2021-11-18 18:07:30|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|0
1637258870000|2021-11-18 18:07:50|||||||||1
1637258880000|2021-11-18 18:08:00|13469.6|13457.6|13470.9|13458.9|13470.9|13458.9|13469.6|13457.6|3
1637258890000|2021-11-18 18:08:10|13469.2|13457.2|13471.7|13459.7|13474.2|13462.2|13469.2|13457.2|17
1637258900000|2021-11-18 18:08:20|13470.9|13458.9|13469.6|13457.6|13470.9|13458.9|13469.2|13457.2|4
1637258910000|2021-11-18 18:08:30|13470.1|13458.1|13470.1|13458.1|13470.1|13458.1|13469.6|13457.6|0
1637258920000|2021-11-18 18:08:40|13468.4|13456.4|13467.6|13455.6|13468.4|13456.4|13467.6|13455.6|2
1637258930000|2021-11-18 18:08:50|13469.2|13457.2|13470.8|13458.8|13471.3|13459.3|13469.2|13457.2|8
1637258940000|2021-11-18 18:09:00|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|5
1637258950000|2021-11-18 18:09:10|13467.5|13455.5|13466.7|13454.7|13467.5|13455.5|13466.7|13454.7|7
1637258960000|2021-11-18 18:09:20|||||||||1
1637258990000|2021-11-18 18:09:50|13465.8|13453.8|13465|13453|13465.8|13453.8|13465|13453|0
1637259000000|2021-11-18 18:10:00|13465.5|13453.5|13465|13453|13466.3|13454.3|13465|13453|0
1637259010000|2021-11-18 18:10:10|13466.3|13454.3|13466.7|13454.7|13466.7|13454.7|13466.3|13454.3|0
1637259020000|2021-11-18 18:10:20|13467.5|13455.5|13466.7|13454.7|13467.5|13455.5|13466.7|13454.7|1
1637259030000|2021-11-18 18:10:30|13467.5|13455.5|13467.5|13455.5|13467.5|13455.5|13467.5|13455.5|0
1637259040000|2021-11-18 18:10:40|13466.7|13454.7|13465|13453|13466.7|13454.7|13465|13453|0
1637259050000|2021-11-18 18:10:50|13465.9|13453.9|13468.4|13456.4|13468.4|13456.4|13465|13453|6
1637259060000|2021-11-18 18:11:00|13469.6|13457.6|13470|13458|13470|13458|13468.8|13456.8|5
1637259070000|2021-11-18 18:11:10|13470.9|13458.9|13470.9|13458.9|13470.9|13458.9|13470.9|13458.9|2
1637259080000|2021-11-18 18:11:20|13472.5|13460.5|13470.9|13458.9|13472.5|13460.5|13470.9|13458.9|4
1637259090000|2021-11-18 18:11:30|||||||||2
1637259100000|2021-11-18 18:11:40|13472.5|13460.5|13472.1|13460.1|13472.9|13460.9|13471.7|13459.7|10
1637259110000|2021-11-18 18:11:50|13470|13458|13470.9|13458.9|13471.7|13459.7|13470|13458|30
1637259130000|2021-11-18 18:12:10|13470|13458|13468.4|13456.4|13470|13458|13468.4|13456.4|28
1637259140000|2021-11-18 18:12:20|||||||||1
1637259150000|2021-11-18 18:12:30|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|0
1637259160000|2021-11-18 18:12:40|13470|13458|13470|13458|13470|13458|13470|13458|13
1637259170000|2021-11-18 18:12:50|13470.8|13458.8|13470|13458|13471.7|13459.7|13470|13458|3
1637259180000|2021-11-18 18:13:00|13471.6|13459.6|13471.6|13459.6|13471.6|13459.6|13471.6|13459.6|4
1637259200000|2021-11-18 18:13:20|13472.1|13460.1|13472.1|13460.1|13472.1|13460.1|13472.1|13460.1|0
1637259210000|2021-11-18 18:13:30|13472.5|13460.5|13474.6|13462.6|13474.6|13462.6|13472.5|13460.5|4
1637259220000|2021-11-18 18:13:40|13475|13463|13475|13463|13475|13463|13475|13463|0
1637259230000|2021-11-18 18:13:50|13474.1|13462.1|13473.8|13461.8|13474.1|13462.1|13472.5|13460.5|1
1637259240000|2021-11-18 18:14:00|13472.5|13460.5|13472.5|13460.5|13475|13463|13472.5|13460.5|3
1637259280000|2021-11-18 18:14:40|13472.1|13460.1|13471.6|13459.6|13472.1|13460.1|13471.6|13459.6|0
1637259290000|2021-11-18 18:14:50|||||||||1
1637259300000|2021-11-18 18:15:00|||||||||2
1637259310000|2021-11-18 18:15:10|13470.8|13458.8|13470.8|13458.8|13470.8|13458.8|13470.8|13458.8|5
1637259320000|2021-11-18 18:15:20|13471.3|13459.3|13471.6|13459.6|13471.6|13459.6|13470.8|13458.8|1
1637259330000|2021-11-18 18:15:30|13475|13463|13475|13463|13475|13463|13475|13463|6
1637259340000|2021-11-18 18:15:40|||||||||3
1637259350000|2021-11-18 18:15:50|||||||||16
1637259370000|2021-11-18 18:16:10|13474.6|13462.6|13473.8|13461.8|13475|13463|13473.8|13461.8|36
1637259380000|2021-11-18 18:16:20|13474.6|13462.6|13475|13463|13475|13463|13473.8|13461.8|1
1637259390000|2021-11-18 18:16:30|13473.8|13461.8|13474.6|13462.6|13475|13463|13473.8|13461.8|2
1637259400000|2021-11-18 18:16:40|13475|13463|13475|13463|13476.6|13464.6|13475|13463|10
1637259410000|2021-11-18 18:16:50|13475.8|13463.8|13476.7|13464.7|13476.7|13464.7|13475|13463|23
1637259440000|2021-11-18 18:17:20|13475|13463|13475.8|13463.8|13475.8|13463.8|13475|13463|4
1637259450000|2021-11-18 18:17:30|13476.7|13464.7|13476.7|13464.7|13477.1|13465.1|13476.7|13464.7|0
1637259470000|2021-11-18 18:17:50|13475|13463|13475.8|13463.8|13475.8|13463.8|13475|13463|6
1637259480000|2021-11-18 18:18:00|13475|13463|13476.7|13464.7|13476.7|13464.7|13474.2|13462.2|0
1637259490000|2021-11-18 18:18:10|13477.1|13465.1|13477.9|13465.9|13477.9|13465.9|13477.1|13465.1|6
1637259500000|2021-11-18 18:18:20|13478.3|13466.3|13477.9|13465.9|13478.3|13466.3|13477.9|13465.9|0
1637259510000|2021-11-18 18:18:30|13479.2|13467.2|13477.5|13465.5|13479.2|13467.2|13477.1|13465.1|10
1637259520000|2021-11-18 18:18:40|13476.7|13464.7|13475|13463|13476.7|13464.7|13474.6|13462.6|2
1637259550000|2021-11-18 18:19:10|13474.2|13462.2|13474.2|13462.2|13475.4|13463.4|13474.2|13462.2|4
1637259580000|2021-11-18 18:19:40|||||||||2
1637259600000|2021-11-18 18:20:00|13476.7|13464.7|13474.2|13462.2|13476.7|13464.7|13474.2|13462.2|4
1637259610000|2021-11-18 18:20:10|13474.6|13462.6|13474.6|13462.6|13475|13463|13474.6|13462.6|0
1637259620000|2021-11-18 18:20:20|13475.4|13463.4|13475.8|13463.8|13476.7|13464.7|13475.4|13463.4|5
1637259640000|2021-11-18 18:20:40|13475.9|13463.9|13475.9|13463.9|13475.9|13463.9|13475.9|13463.9|1
1637259650000|2021-11-18 18:20:50|13474.2|13462.2|13474.2|13462.2|13475.4|13463.4|13474.2|13462.2|0
1637259660000|2021-11-18 18:21:00|||||||||1
1637259680000|2021-11-18 18:21:20|||||||||2
1637259730000|2021-11-18 18:22:10|||||||||2
1637259760000|2021-11-18 18:22:40|||||||||2
1637259770000|2021-11-18 18:22:50|||||||||2
1637259780000|2021-11-18 18:23:00|13474.6|13462.6|13474.2|13462.2|13474.6|13462.6|13474.2|13462.2|0
1637259810000|2021-11-18 18:23:30|||||||||2
1637259820000|2021-11-18 18:23:40|13473.4|13461.4|13473.4|13461.4|13473.4|13461.4|13473.4|13461.4|7
1637259830000|2021-11-18 18:23:50|13471.7|13459.7|13471.7|13459.7|13471.7|13459.7|13471.7|13459.7|0
1637259840000|2021-11-18 18:24:00|||||||||1
1637259850000|2021-11-18 18:24:10|13472.5|13460.5|13472.9|13460.9|13472.9|13460.9|13472.5|13460.5|6
1637259860000|2021-11-18 18:24:20|13471.7|13459.7|13471.7|13459.7|13471.7|13459.7|13471.7|13459.7|0
1637259880000|2021-11-18 18:24:40|||||||||2
1637259890000|2021-11-18 18:24:50|||||||||4
1637259910000|2021-11-18 18:25:10|13470.4|13458.4|13469.2|13457.2|13470.4|13458.4|13468.8|13456.8|10
1637259920000|2021-11-18 18:25:20|13470.8|13458.8|13470.8|13458.8|13470.8|13458.8|13470.8|13458.8|1
1637259930000|2021-11-18 18:25:30|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|1
1637259950000|2021-11-18 18:25:50|13468.8|13456.8|13468.8|13456.8|13468.8|13456.8|13468.8|13456.8|0
1637259960000|2021-11-18 18:26:00|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|1
1637259980000|2021-11-18 18:26:20|||||||||1
1637259990000|2021-11-18 18:26:30|||||||||2
1637260000000|2021-11-18 18:26:40|13470|13458|13470|13458|13470|13458|13470|13458|6
1637260020000|2021-11-18 18:27:00|||||||||2
1637260040000|2021-11-18 18:27:20|13470.8|13458.8|13467.5|13455.5|13470.8|13458.8|13467.5|13455.5|2
1637260050000|2021-11-18 18:27:30|13468.3|13456.3|13468.3|13456.3|13468.3|13456.3|13467.5|13455.5|1
1637260060000|2021-11-18 18:27:40|||||||||2
1637260090000|2021-11-18 18:28:10|||||||||1
1637260100000|2021-11-18 18:28:20|13469.2|13457.2|13470|13458|13470|13458|13469.2|13457.2|0
1637260110000|2021-11-18 18:28:30|13470.8|13458.8|13470|13458|13470.8|13458.8|13470|13458|2
1637260120000|2021-11-18 18:28:40|||||||||1
1637260130000|2021-11-18 18:28:50|13470.8|13458.8|13470|13458|13470.8|13458.8|13468.3|13456.3|0
1637260160000|2021-11-18 18:29:20|||||||||2
1637260180000|2021-11-18 18:29:40|13469.6|13457.6|13470|13458|13470|13458|13469.6|13457.6|1
1637260200000|2021-11-18 18:30:00|||||||||4
1637260210000|2021-11-18 18:30:10|13468.8|13456.8|13470|13458|13470|13458|13468.8|13456.8|0
1637260240000|2021-11-18 18:30:40|13469.6|13457.6|13469.2|13457.2|13470|13458|13469.2|13457.2|2
1637260250000|2021-11-18 18:30:50|13470|13458|13468.3|13456.3|13470|13458|13468.3|13456.3|2
1637260260000|2021-11-18 18:31:00|13468.4|13456.4|13468.4|13456.4|13468.4|13456.4|13468.4|13456.4|0
1637260270000|2021-11-18 18:31:10|||||||||1
1637260280000|2021-11-18 18:31:20|13467.5|13455.5|13465.9|13453.9|13467.5|13455.5|13465.9|13453.9|6
1637260290000|2021-11-18 18:31:30|||||||||1
1637260320000|2021-11-18 18:32:00|||||||||3
1637260330000|2021-11-18 18:32:10|||||||||1
1637260340000|2021-11-18 18:32:20|13462.5|13450.5|13463.4|13451.4|13463.4|13451.4|13462.5|13450.5|7
1637260350000|2021-11-18 18:32:30|13462.5|13450.5|13462.5|13450.5|13462.5|13450.5|13462.5|13450.5|3
1637260360000|2021-11-18 18:32:40|13463.8|13451.8|13463.4|13451.4|13463.8|13451.8|13462.5|13450.5|0
1637260370000|2021-11-18 18:32:50|13462.5|13450.5|13465|13453|13465|13453|13462.5|13450.5|5
1637260380000|2021-11-18 18:33:00|||||||||1
1637260390000|2021-11-18 18:33:10|13465.9|13453.9|13465|13453|13465.9|13453.9|13465|13453|5
1637260400000|2021-11-18 18:33:20|13464.2|13452.2|13464.2|13452.2|13464.2|13452.2|13464.2|13452.2|0
1637260410000|2021-11-18 18:33:30|13465|13453|13465.9|13453.9|13465.9|13453.9|13465|13453|3
1637260420000|2021-11-18 18:33:40|13466.3|13454.3|13466.3|13454.3|13466.3|13454.3|13466.3|13454.3|1
1637260430000|2021-11-18 18:33:50|13467.5|13455.5|13467.5|13455.5|13468.4|13456.4|13467.5|13455.5|4
1637260440000|2021-11-18 18:34:00|13468.4|13456.4|13470|13458|13470|13458|13468.4|13456.4|2
1637260450000|2021-11-18 18:34:10|13469.2|13457.2|13468.8|13456.8|13469.2|13457.2|13468.8|13456.8|1
1637260460000|2021-11-18 18:34:20|13468.4|13456.4|13469.2|13457.2|13469.2|13457.2|13468.4|13456.4|0
1637260470000|2021-11-18 18:34:30|13470|13458|13470|13458|13470|13458|13469.2|13457.2|0
1637260480000|2021-11-18 18:34:40|13469.2|13457.2|13470|13458|13470.9|13458.9|13469.2|13457.2|0
1637260490000|2021-11-18 18:34:50|13470.1|13458.1|13470.1|13458.1|13470.1|13458.1|13470.1|13458.1|2
1637260510000|2021-11-18 18:35:10|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|1
1637260530000|2021-11-18 18:35:30|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|13466.7|13454.7|5
1637260560000|2021-11-18 18:36:00|13466.7|13454.7|13466.7|13454.7|13467.6|13455.6|13466.7|13454.7|1
1637260580000|2021-11-18 18:36:20|13467.2|13455.2|13468.4|13456.4|13468.4|13456.4|13467.2|13455.2|3
1637260590000|2021-11-18 18:36:30|13466.7|13454.7|13468.4|13456.4|13468.4|13456.4|13466.7|13454.7|0
1637260630000|2021-11-18 18:37:10|||||||||2
1637260640000|2021-11-18 18:37:20|13469.2|13457.2|13468.4|13456.4|13469.7|13457.7|13468.4|13456.4|2
1637260670000|2021-11-18 18:37:50|||||||||2
1637260680000|2021-11-18 18:38:00|13466.7|13454.7|13466.7|13454.7|13466.7|13454.7|13466.7|13454.7|0
1637260690000|2021-11-18 18:38:10|||||||||1
1637260700000|2021-11-18 18:38:20|||||||||2
1637260720000|2021-11-18 18:38:40|13466.8|13454.8|13466.8|13454.8|13466.8|13454.8|13466.8|13454.8|1
1637260730000|2021-11-18 18:38:50|13465.1|13453.1|13466.8|13454.8|13466.8|13454.8|13465.1|13453.1|8
1637260740000|2021-11-18 18:39:00|13465.9|13453.9|13464.3|13452.3|13465.9|13453.9|13464.3|13452.3|1
1637260760000|2021-11-18 18:39:20|13465.9|13453.9|13468.4|13456.4|13468.4|13456.4|13465.9|13453.9|9
1637260770000|2021-11-18 18:39:30|||||||||2
1637260780000|2021-11-18 18:39:40|13467.6|13455.6|13468.4|13456.4|13468.4|13456.4|13467.6|13455.6|0
1637260790000|2021-11-18 18:39:50|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|0
1637260800000|2021-11-18 18:40:00|13468.4|13456.4|13468.4|13456.4|13468.4|13456.4|13468.4|13456.4|2
1637260820000|2021-11-18 18:40:20|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|0
1637260830000|2021-11-18 18:40:30|13468.4|13456.4|13468.4|13456.4|13468.4|13456.4|13468.4|13456.4|0
1637260840000|2021-11-18 18:40:40|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|0
1637260860000|2021-11-18 18:41:00|13467.2|13455.2|13467.2|13455.2|13467.2|13455.2|13467.2|13455.2|2
1637260870000|2021-11-18 18:41:10|13466.8|13454.8|13467.6|13455.6|13467.6|13455.6|13466.8|13454.8|0
1637260890000|2021-11-18 18:41:30|13468.4|13456.4|13468.4|13456.4|13468.4|13456.4|13468.4|13456.4|5
1637260900000|2021-11-18 18:41:40|||||||||2
1637260910000|2021-11-18 18:41:50|13467.6|13455.6|13468.4|13456.4|13468.4|13456.4|13467.2|13455.2|0
1637260930000|2021-11-18 18:42:10|13467.6|13455.6|13466.8|13454.8|13467.6|13455.6|13466.8|13454.8|0
1637260950000|2021-11-18 18:42:30|13466|13454|13466|13454|13466|13454|13466|13454|1
1637260960000|2021-11-18 18:42:40|||||||||2
1637260970000|2021-11-18 18:42:50|13466.8|13454.8|13466.8|13454.8|13466.8|13454.8|13466.8|13454.8|0
1637260980000|2021-11-18 18:43:00|13466|13454|13466|13454|13466|13454|13466|13454|0
1637260990000|2021-11-18 18:43:10|||||||||2
1637261000000|2021-11-18 18:43:20|||||||||1
1637261010000|2021-11-18 18:43:30|13465.1|13453.1|13466.8|13454.8|13466.8|13454.8|13465.1|13453.1|1
1637261020000|2021-11-18 18:43:40|13466|13454|13466|13454|13466|13454|13466|13454|0
1637261030000|2021-11-18 18:43:50|13464.3|13452.3|13466|13454|13466|13454|13464.3|13452.3|5
1637261040000|2021-11-18 18:44:00|13466.8|13454.8|13466|13454|13466.8|13454.8|13466|13454|2
1637261050000|2021-11-18 18:44:10|||||||||8
1637261060000|2021-11-18 18:44:20|13465.5|13453.5|13465.5|13453.5|13466|13454|13465.5|13453.5|2
1637261070000|2021-11-18 18:44:30|13465.1|13453.1|13464.3|13452.3|13465.1|13453.1|13464.3|13452.3|0
1637261080000|2021-11-18 18:44:40|13465.5|13453.5|13465.5|13453.5|13466.8|13454.8|13464.7|13452.7|5
1637261090000|2021-11-18 18:44:50|13464.3|13452.3|13464.3|13452.3|13464.3|13452.3|13464.3|13452.3|3
1637261110000|2021-11-18 18:45:10|||||||||2
1637261120000|2021-11-18 18:45:20|||||||||2
1637261150000|2021-11-18 18:45:50|13463.4|13451.4|13460.9|13448.9|13463.4|13451.4|13460.9|13448.9|18
1637261160000|2021-11-18 18:46:00|13462.6|13450.6|13460.9|13448.9|13462.6|13450.6|13460.9|13448.9|21
1637261170000|2021-11-18 18:46:10|||||||||4
1637261180000|2021-11-18 18:46:20|13462.2|13450.2|13460.9|13448.9|13462.2|13450.2|13460.9|13448.9|2
1637261200000|2021-11-18 18:46:40|||||||||1
1637261220000|2021-11-18 18:47:00|13459.3|13447.3|13459.3|13447.3|13459.3|13447.3|13459.3|13447.3|10
1637261230000|2021-11-18 18:47:10|||||||||2
1637261240000|2021-11-18 18:47:20|||||||||2
1637261250000|2021-11-18 18:47:30|||||||||2
1637261260000|2021-11-18 18:47:40|13458.5|13446.5|13456.8|13444.8|13458.5|13446.5|13456.8|13444.8|8
1637261270000|2021-11-18 18:47:50|13455.9|13443.9|13455.9|13443.9|13455.9|13443.9|13455.9|13443.9|6
1637261280000|2021-11-18 18:48:00|13453.4|13441.4|13454.3|13442.3|13455.1|13443.1|13453.4|13441.4|26
1637261290000|2021-11-18 18:48:10|13453.5|13441.5|13454.3|13442.3|13454.3|13442.3|13453.5|13441.5|5
1637261300000|2021-11-18 18:48:20|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|2
1637261310000|2021-11-18 18:48:30|13454.3|13442.3|13453.5|13441.5|13454.3|13442.3|13453.5|13441.5|0
1637261320000|2021-11-18 18:48:40|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|13453.5|13441.5|1
1637261330000|2021-11-18 18:48:50|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|0
1637261340000|2021-11-18 18:49:00|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|13453.5|13441.5|4
1637261350000|2021-11-18 18:49:10|13453.9|13441.9|13455.1|13443.1|13455.1|13443.1|13453.4|13441.4|6
1637261360000|2021-11-18 18:49:20|13454.3|13442.3|13455.1|13443.1|13455.1|13443.1|13454.3|13442.3|1
1637261370000|2021-11-18 18:49:30|13455.9|13443.9|13455.9|13443.9|13455.9|13443.9|13455.9|13443.9|0
1637261380000|2021-11-18 18:49:40|13455.1|13443.1|13455.1|13443.1|13455.1|13443.1|13455.1|13443.1|0
1637261390000|2021-11-18 18:49:50|13455.9|13443.9|13455.9|13443.9|13455.9|13443.9|13455.9|13443.9|0
1637261420000|2021-11-18 18:50:20|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|2
1637261430000|2021-11-18 18:50:30|13455.1|13443.1|13455.1|13443.1|13455.9|13443.9|13455.1|13443.1|12
1637261450000|2021-11-18 18:50:50|13455.9|13443.9|13455.1|13443.1|13455.9|13443.9|13455.1|13443.1|10
1637261460000|2021-11-18 18:51:00|||||||||2
1637261470000|2021-11-18 18:51:10|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|13453.5|13441.5|18
1637261480000|2021-11-18 18:51:20|13453.4|13441.4|13453.5|13441.5|13454.3|13442.3|13451.8|13439.8|12
1637261490000|2021-11-18 18:51:30|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|13453.5|13441.5|6
1637261500000|2021-11-18 18:51:40|||||||||8
1637261510000|2021-11-18 18:51:50|||||||||1
1637261520000|2021-11-18 18:52:00|13453.5|13441.5|13452.7|13440.7|13454.3|13442.3|13452.7|13440.7|2
1637261530000|2021-11-18 18:52:10|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|20
1637261540000|2021-11-18 18:52:20|||||||||1
1637261550000|2021-11-18 18:52:30|13451.8|13439.8|13451.8|13439.8|13451.8|13439.8|13451.8|13439.8|0
1637261570000|2021-11-18 18:52:50|||||||||2
1637261580000|2021-11-18 18:53:00|13452.6|13440.6|13453.5|13441.5|13453.5|13441.5|13452.6|13440.6|7
1637261600000|2021-11-18 18:53:20|||||||||1
1637261610000|2021-11-18 18:53:30|||||||||7
1637261620000|2021-11-18 18:53:40|||||||||2
1637261630000|2021-11-18 18:53:50|13452.6|13440.6|13453.5|13441.5|13453.5|13441.5|13452.6|13440.6|6
1637261640000|2021-11-18 18:54:00|13452.6|13440.6|13453.5|13441.5|13453.5|13441.5|13452.6|13440.6|0
1637261650000|2021-11-18 18:54:10|||||||||3
1637261660000|2021-11-18 18:54:20|||||||||2
1637261670000|2021-11-18 18:54:30|13455.1|13443.1|13453.5|13441.5|13455.1|13443.1|13453.5|13441.5|6
1637261690000|2021-11-18 18:54:50|13454.7|13442.7|13453.5|13441.5|13454.7|13442.7|13453.5|13441.5|1
1637261710000|2021-11-18 18:55:10|13452.6|13440.6|13452.6|13440.6|13452.6|13440.6|13452.6|13440.6|10
1637261720000|2021-11-18 18:55:20|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|0
1637261730000|2021-11-18 18:55:30|13452.6|13440.6|13453.5|13441.5|13453.5|13441.5|13452.6|13440.6|0
1637261740000|2021-11-18 18:55:40|13452.6|13440.6|13452.6|13440.6|13453.5|13441.5|13452.6|13440.6|2
1637261750000|2021-11-18 18:55:50|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|0
1637261760000|2021-11-18 18:56:00|13452.6|13440.6|13453.5|13441.5|13453.5|13441.5|13452.6|13440.6|1
1637261770000|2021-11-18 18:56:10|13451|13439|13453.5|13441.5|13453.5|13441.5|13451|13439|20
1637261780000|2021-11-18 18:56:20|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|6
1637261790000|2021-11-18 18:56:30|13453.5|13441.5|13454.3|13442.3|13454.3|13442.3|13453.5|13441.5|0
1637261800000|2021-11-18 18:56:40|13453.5|13441.5|13454.3|13442.3|13454.3|13442.3|13453.5|13441.5|1
1637261810000|2021-11-18 18:56:50|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|13453.5|13441.5|0
1637261820000|2021-11-18 18:57:00|||||||||2
1637261830000|2021-11-18 18:57:10|13455.1|13443.1|13454.3|13442.3|13455.1|13443.1|13454.3|13442.3|12
1637261840000|2021-11-18 18:57:20|13455.1|13443.1|13455.1|13443.1|13455.1|13443.1|13454.3|13442.3|3
1637261850000|2021-11-18 18:57:30|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|13453|13441|0
1637261860000|2021-11-18 18:57:40|13453.5|13441.5|13454.3|13442.3|13454.3|13442.3|13452.6|13440.6|1
1637261880000|2021-11-18 18:58:00|13455.1|13443.1|13455.1|13443.1|13455.1|13443.1|13455.1|13443.1|0
1637261890000|2021-11-18 18:58:10|13456|13444|13457.6|13445.6|13457.6|13445.6|13456|13444|8
1637261910000|2021-11-18 18:58:30|13458|13446|13458.5|13446.5|13459.3|13447.3|13458|13446|1
1637261920000|2021-11-18 18:58:40|13460.1|13448.1|13460.1|13448.1|13460.1|13448.1|13460.1|13448.1|4
1637261930000|2021-11-18 18:58:50|||||||||1
1637261940000|2021-11-18 18:59:00|||||||||22
1637261950000|2021-11-18 18:59:10|13457.6|13445.6|13460.1|13448.1|13460.1|13448.1|13457.6|13445.6|79
1637261960000|2021-11-18 18:59:20|13461.7|13449.7|13461.7|13449.7|13461.7|13449.7|13461.7|13449.7|23
1637261970000|2021-11-18 18:59:30|13460.1|13448.1|13463.4|13451.4|13465.9|13453.9|13460.1|13448.1|88
1637261980000|2021-11-18 18:59:40|13462.6|13450.6|13461.8|13449.8|13464.2|13452.2|13461.7|13449.7|45
1637261990000|2021-11-18 18:59:50|13458.5|13446.5|13456.8|13444.8|13459.3|13447.3|13456.8|13444.8|105
1637262000000|2021-11-18 19:00:00|13457.7|13445.7|13456.8|13444.8|13457.7|13445.7|13456.8|13444.8|27
1637262010000|2021-11-18 19:00:10|13457.7|13445.7|13459.3|13447.3|13461.8|13449.8|13457.7|13445.7|70
1637262020000|2021-11-18 19:00:20|13460.1|13448.1|13457.6|13445.6|13460.9|13448.9|13457.6|13445.6|24
1637262030000|2021-11-18 19:00:30|13458.5|13446.5|13459.3|13447.3|13460.9|13448.9|13458.5|13446.5|1
1637262040000|2021-11-18 19:00:40|13460.1|13448.1|13460.1|13448.1|13460.9|13448.9|13459.3|13447.3|1
1637262050000|2021-11-18 19:00:50|13462.7|13450.7|13463.5|13451.5|13463.5|13451.5|13462.2|13450.2|3
1637262060000|2021-11-18 19:01:00|13464.3|13452.3|13461|13449|13464.3|13452.3|13461|13449|14
1637262070000|2021-11-18 19:01:10|13462.2|13450.2|13463.5|13451.5|13463.5|13451.5|13461|13449|0
1637262080000|2021-11-18 19:01:20|||||||||3
1637262120000|2021-11-18 19:02:00|||||||||2
1637262140000|2021-11-18 19:02:20|||||||||3
1637262150000|2021-11-18 19:02:30|||||||||1
1637262160000|2021-11-18 19:02:40|13461.9|13449.9|13462.7|13450.7|13462.7|13450.7|13461.9|13449.9|4
1637262170000|2021-11-18 19:02:50|13461.9|13449.9|13461.9|13449.9|13462.7|13450.7|13461.9|13449.9|2
1637262180000|2021-11-18 19:03:00|13462.7|13450.7|13464.3|13452.3|13464.3|13452.3|13461.9|13449.9|11
1637262190000|2021-11-18 19:03:10|13465.1|13453.1|13465.1|13453.1|13465.1|13453.1|13465.1|13453.1|0
1637262200000|2021-11-18 19:03:20|13463.5|13451.5|13463.5|13451.5|13463.5|13451.5|13463.5|13451.5|2
1637262210000|2021-11-18 19:03:30|13464.3|13452.3|13461.9|13449.9|13464.3|13452.3|13461.9|13449.9|18
1637262220000|2021-11-18 19:03:40|13462.7|13450.7|13462.7|13450.7|13462.7|13450.7|13462.7|13450.7|2
1637262230000|2021-11-18 19:03:50|13461.9|13449.9|13462.7|13450.7|13462.7|13450.7|13461.9|13449.9|4
1637262250000|2021-11-18 19:04:10|13461.9|13449.9|13461.1|13449.1|13461.9|13449.9|13460.2|13448.2|1
1637262260000|2021-11-18 19:04:20|13461.9|13449.9|13461.9|13449.9|13461.9|13449.9|13461.1|13449.1|0
1637262270000|2021-11-18 19:04:30|13461.1|13449.1|13460.6|13448.6|13461.1|13449.1|13460.6|13448.6|1
1637262280000|2021-11-18 19:04:40|13461.1|13449.1|13461.9|13449.9|13461.9|13449.9|13461.1|13449.1|0
1637262290000|2021-11-18 19:04:50|13462.7|13450.7|13462.7|13450.7|13462.7|13450.7|13461.4|13449.4|2
1637332200000|2021-11-19 14:30:00|13473.8|13461.8|13481.8|13469.8|13487.3|13475.3|13473.8|13461.8|39
1637332210000|2021-11-19 14:30:10|13481|13469|13484.9|13472.9|13486.9|13474.9|13479.8|13467.8|18
1637332220000|2021-11-19 14:30:20|13485.3|13473.3|13484.5|13472.5|13485.3|13473.3|13482|13470|12
1637332230000|2021-11-19 14:30:30|13483.7|13471.7|13486.6|13474.6|13486.6|13474.6|13483.7|13471.7|6
1637332240000|2021-11-19 14:30:40|13485.8|13473.8|13492.6|13480.6|13493.4|13481.4|13485|13473|25
1637332250000|2021-11-19 14:30:50|13493|13481|13493.4|13481.4|13493.8|13481.8|13492.1|13480.1|33
1637332260000|2021-11-19 14:31:00|13492.9|13480.9|13492.9|13480.9|13494.2|13482.2|13492.9|13480.9|11
1637332270000|2021-11-19 14:31:10|13495|13483|13494.5|13482.5|13495.4|13483.4|13494.5|13482.5|26
1637332280000|2021-11-19 14:31:20|13492.9|13480.9|13494.4|13482.4|13494.5|13482.5|13492.9|13480.9|9
1637332290000|2021-11-19 14:31:30|13493.6|13481.6|13492|13480|13494.5|13482.5|13492|13480|24
1637332300000|2021-11-19 14:31:40|13491.2|13479.2|13492.7|13480.7|13495.2|13483.2|13490.4|13478.4|86
1637332310000|2021-11-19 14:31:50|13492.3|13480.3|13492.3|13480.3|13492.3|13480.3|13492.3|13480.3|2
1637332320000|2021-11-19 14:32:00|13494.3|13482.3|13497.7|13485.7|13497.7|13485.7|13493.1|13481.1|21
1637332330000|2021-11-19 14:32:10|13496.9|13484.9|13497.2|13485.2|13497.7|13485.7|13495.2|13483.2|34
1637332340000|2021-11-19 14:32:20|13496.8|13484.8|13496.8|13484.8|13497.2|13485.2|13496.8|13484.8|4
1637332350000|2021-11-19 14:32:30|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|13497.2|13485.2|14
1637332360000|2021-11-19 14:32:40|13498|13486|13499.3|13487.3|13499.3|13487.3|13496.8|13484.8|24
1637332370000|2021-11-19 14:32:50|13498.5|13486.5|13499.7|13487.7|13501.8|13489.8|13498.5|13486.5|33
1637332380000|2021-11-19 14:33:00|13500.5|13488.5|13501.8|13489.8|13501.8|13489.8|13500.5|13488.5|5
1637332390000|2021-11-19 14:33:10|13502.7|13490.7|13506|13494|13506|13494|13502.7|13490.7|18
1637332400000|2021-11-19 14:33:20|13503.9|13491.9|13506|13494|13506|13494|13503.5|13491.5|4
1637332410000|2021-11-19 14:33:30|13507.6|13495.6|13509.2|13497.2|13509.2|13497.2|13506|13494|48
1637332420000|2021-11-19 14:33:40|13508.4|13496.4|13510|13498|13510|13498|13507.9|13495.9|6
1637332430000|2021-11-19 14:33:50|13510.8|13498.8|13506.6|13494.6|13510.8|13498.8|13504.5|13492.5|24
1637332440000|2021-11-19 14:34:00|13504.9|13492.9|13503.7|13491.7|13506.6|13494.6|13503.7|13491.7|14
1637332450000|2021-11-19 14:34:10|13504.5|13492.5|13503.3|13491.3|13505.8|13493.8|13502.9|13490.9|26
1637332460000|2021-11-19 14:34:20|13502.5|13490.5|13502.9|13490.9|13504.2|13492.2|13502.5|13490.5|6
1637332470000|2021-11-19 14:34:30|13502.5|13490.5|13501.2|13489.2|13503.7|13491.7|13501.2|13489.2|3
1637332480000|2021-11-19 14:34:40|13502|13490|13502.5|13490.5|13503.3|13491.3|13500.8|13488.8|5
1637332490000|2021-11-19 14:34:50|13503.3|13491.3|13500.8|13488.8|13503.3|13491.3|13500.8|13488.8|0
1637332500000|2021-11-19 14:35:00|13501.2|13489.2|13504|13492|13504|13492|13500.8|13488.8|60
1637332510000|2021-11-19 14:35:10|13503.2|13491.2|13501.4|13489.4|13503.2|13491.2|13501.4|13489.4|11
1637332520000|2021-11-19 14:35:20|13500.9|13488.9|13499.7|13487.7|13501|13489|13499.7|13487.7|10
1637332530000|2021-11-19 14:35:30|13498.9|13486.9|13500.6|13488.6|13500.6|13488.6|13498.9|13486.9|2
1637332540000|2021-11-19 14:35:40|13499.3|13487.3|13499.7|13487.7|13499.8|13487.8|13498.1|13486.1|42
1637332550000|2021-11-19 14:35:50|13500.1|13488.1|13499.7|13487.7|13500.5|13488.5|13499.7|13487.7|3
1637332560000|2021-11-19 14:36:00|13501.4|13489.4|13502.2|13490.2|13503|13491|13501.4|13489.4|4
1637332570000|2021-11-19 14:36:10|13501.7|13489.7|13505.5|13493.5|13505.5|13493.5|13501.7|13489.7|9
1637332580000|2021-11-19 14:36:20|13504.6|13492.6|13504.6|13492.6|13504.6|13492.6|13504.6|13492.6|0
1637332590000|2021-11-19 14:36:30|13503.8|13491.8|13503.8|13491.8|13505.5|13493.5|13503.8|13491.8|0
1637332600000|2021-11-19 14:36:40|13504.2|13492.2|13505.5|13493.5|13506.3|13494.3|13504.2|13492.2|8
1637332610000|2021-11-19 14:36:50|13506.3|13494.3|13508|13496|13508|13496|13505.9|13493.9|2
1637332620000|2021-11-19 14:37:00|13507.2|13495.2|13508.1|13496.1|13508.1|13496.1|13507.2|13495.2|20
1637332630000|2021-11-19 14:37:10|13505.1|13493.1|13505.6|13493.6|13507.2|13495.2|13504|13492|63
1637332640000|2021-11-19 14:37:20|13506|13494|13505.6|13493.6|13506|13494|13505.6|13493.6|9
1637332650000|2021-11-19 14:37:30|13503.1|13491.1|13499.8|13487.8|13503.1|13491.1|13499.8|13487.8|18
1637332660000|2021-11-19 14:37:40|13499|13487|13498.1|13486.1|13499.8|13487.8|13498.1|13486.1|9
1637332670000|2021-11-19 14:37:50|13497.6|13485.6|13496|13484|13497.6|13485.6|13496|13484|28
1637332680000|2021-11-19 14:38:00|13496.8|13484.8|13497.2|13485.2|13497.2|13485.2|13495.6|13483.6|25
1637332690000|2021-11-19 14:38:10|13496.4|13484.4|13497.2|13485.2|13497.2|13485.2|13496.4|13484.4|1
1637332700000|2021-11-19 14:38:20|13495.6|13483.6|13496.4|13484.4|13496.4|13484.4|13495.6|13483.6|6
1637332710000|2021-11-19 14:38:30|13497.2|13485.2|13497.2|13485.2|13497.2|13485.2|13496.7|13484.7|1
1637332720000|2021-11-19 14:38:40|13496.3|13484.3|13496.3|13484.3|13496.3|13484.3|13496.3|13484.3|2
1637332730000|2021-11-19 14:38:50|13497.2|13485.2|13498.8|13486.8|13498.8|13486.8|13497.2|13485.2|18
1637332740000|2021-11-19 14:39:00|13501.3|13489.3|13501.3|13489.3|13501.3|13489.3|13501.3|13489.3|1
1637332750000|2021-11-19 14:39:10|||||||||2
1637332760000|2021-11-19 14:39:20|13499.7|13487.7|13499.7|13487.7|13499.7|13487.7|13499.7|13487.7|5
1637332770000|2021-11-19 14:39:30|13499.2|13487.2|13499.7|13487.7|13501.3|13489.3|13498.8|13486.8|0
1637332780000|2021-11-19 14:39:40|13495.6|13483.6|13495.6|13483.6|13495.6|13483.6|13495.6|13483.6|14
1637332790000|2021-11-19 14:39:50|13493.1|13481.1|13493.1|13481.1|13493.1|13481.1|13493.1|13481.1|7
1637332800000|2021-11-19 14:40:00|||||||||2
1637332810000|2021-11-19 14:40:10|13492.2|13480.2|13489.7|13477.7|13492.2|13480.2|13488.1|13476.1|42
1637332820000|2021-11-19 14:40:20|13492.2|13480.2|13493.1|13481.1|13493.1|13481.1|13492.2|13480.2|60
1637332830000|2021-11-19 14:40:30|13493.9|13481.9|13492.2|13480.2|13493.9|13481.9|13492.2|13480.2|2
1637332840000|2021-11-19 14:40:40|13493.5|13481.5|13491.9|13479.9|13493.5|13481.5|13491.4|13479.4|8
1637332850000|2021-11-19 14:40:50|13492.7|13480.7|13492.7|13480.7|13492.7|13480.7|13492.7|13480.7|0
1637332860000|2021-11-19 14:41:00|13492.2|13480.2|13490.6|13478.6|13492.2|13480.2|13490.6|13478.6|11
1637332870000|2021-11-19 14:41:10|13491.4|13479.4|13492.2|13480.2|13492.2|13480.2|13490.6|13478.6|10
1637332880000|2021-11-19 14:41:20|13491.5|13479.5|13490.6|13478.6|13492.7|13480.7|13490.6|13478.6|15
1637332890000|2021-11-19 14:41:30|13491.9|13479.9|13494|13482|13494.8|13482.8|13491.9|13479.9|22
1637332900000|2021-11-19 14:41:40|13494.8|13482.8|13496.5|13484.5|13497.3|13485.3|13494.8|13482.8|23
1637332910000|2021-11-19 14:41:50|13494.8|13482.8|13495.6|13483.6|13495.6|13483.6|13494.8|13482.8|2
1637332920000|2021-11-19 14:42:00|13496.4|13484.4|13496.5|13484.5|13497.3|13485.3|13494.8|13482.8|2
1637332930000|2021-11-19 14:42:10|13497.3|13485.3|13495.7|13483.7|13497.3|13485.3|13495.7|13483.7|24
1637332940000|2021-11-19 14:42:20|13495.5|13483.5|13497.6|13485.6|13498.4|13486.4|13495.5|13483.5|52
1637332950000|2021-11-19 14:42:30|13498.4|13486.4|13497.5|13485.5|13500.1|13488.1|13497.5|13485.5|8
1637332960000|2021-11-19 14:42:40|13496.7|13484.7|13493|13481|13496.7|13484.7|13493|13481|5
1637332970000|2021-11-19 14:42:50|13492.2|13480.2|13489.7|13477.7|13494.2|13482.2|13489.7|13477.7|3
1637332980000|2021-11-19 14:43:00|13490.1|13478.1|13489.8|13477.8|13490.1|13478.1|13488.5|13476.5|5
1637332990000|2021-11-19 14:43:10|13488.5|13476.5|13487.7|13475.7|13488.5|13476.5|13487.7|13475.7|10
1637333000000|2021-11-19 14:43:20|13489.8|13477.8|13489.3|13477.3|13489.8|13477.8|13486.5|13474.5|31
1637333010000|2021-11-19 14:43:30|13488.5|13476.5|13486|13474|13489.3|13477.3|13486|13474|1
1637333020000|2021-11-19 14:43:40|13485.1|13473.1|13487.6|13475.6|13488.4|13476.4|13484.3|13472.3|18
1637333030000|2021-11-19 14:43:50|13486.8|13474.8|13485.1|13473.1|13486.8|13474.8|13485.1|13473.1|1
1637333040000|2021-11-19 14:44:00|13485.9|13473.9|13486.7|13474.7|13488|13476|13485.9|13473.9|1
1637333050000|2021-11-19 14:44:10|13485.9|13473.9|13485.9|13473.9|13485.9|13473.9|13485.9|13473.9|1
1637333060000|2021-11-19 14:44:20|13486.7|13474.7|13485.9|13473.9|13486.7|13474.7|13485.1|13473.1|1
1637333080000|2021-11-19 14:44:40|13486.7|13474.7|13487.2|13475.2|13487.2|13475.2|13486.7|13474.7|1
1637333090000|2021-11-19 14:44:50|13486.4|13474.4|13486.8|13474.8|13487.2|13475.2|13485.1|13473.1|4
1637333100000|2021-11-19 14:45:00|13487.6|13475.6|13486.8|13474.8|13488.4|13476.4|13486.8|13474.8|1
1637333110000|2021-11-19 14:45:10|13486|13474|13486|13474|13486|13474|13486|13474|0
1637333120000|2021-11-19 14:45:20|13486.5|13474.5|13488.6|13476.6|13489.4|13477.4|13486.5|13474.5|5
1637333130000|2021-11-19 14:45:30|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|14
1637333150000|2021-11-19 14:45:50|13488.3|13476.3|13488.3|13476.3|13489.1|13477.1|13487.8|13475.8|12
1637333160000|2021-11-19 14:46:00|13487.8|13475.8|13489.5|13477.5|13489.5|13477.5|13487.8|13475.8|0
1637333170000|2021-11-19 14:46:10|13490.3|13478.3|13492|13480|13493.7|13481.7|13490.3|13478.3|7
1637333180000|2021-11-19 14:46:20|13491.2|13479.2|13491.6|13479.6|13491.6|13479.6|13489.5|13477.5|1
1637333190000|2021-11-19 14:46:30|13492|13480|13491.1|13479.1|13492.8|13480.8|13491.1|13479.1|4
1637333200000|2021-11-19 14:46:40|13491.6|13479.6|13491.2|13479.2|13492.4|13480.4|13490.8|13478.8|21
1637333210000|2021-11-19 14:46:50|13490.8|13478.8|13491.2|13479.2|13491.2|13479.2|13490.8|13478.8|0
1637333220000|2021-11-19 14:47:00|13491.1|13479.1|13492.8|13480.8|13492.8|13480.8|13491.1|13479.1|6
1637333230000|2021-11-19 14:47:10|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|3
1637333240000|2021-11-19 14:47:20|13492.4|13480.4|13492.8|13480.8|13492.8|13480.8|13492.4|13480.4|1
1637333250000|2021-11-19 14:47:30|13493.6|13481.6|13493.6|13481.6|13493.6|13481.6|13493.6|13481.6|11
1637333260000|2021-11-19 14:47:40|13494.9|13482.9|13491.9|13479.9|13494.9|13482.9|13491.9|13479.9|3
1637333270000|2021-11-19 14:47:50|13490.2|13478.2|13489.4|13477.4|13490.7|13478.7|13489.4|13477.4|8
1637333280000|2021-11-19 14:48:00|13490.2|13478.2|13489.4|13477.4|13491.9|13479.9|13489.4|13477.4|1
1637333290000|2021-11-19 14:48:10|13490.7|13478.7|13489.9|13477.9|13490.7|13478.7|13489.9|13477.9|1
1637333300000|2021-11-19 14:48:20|13489|13477|13489|13477|13489.4|13477.4|13489|13477|4
1637333320000|2021-11-19 14:48:40|13490.2|13478.2|13490.2|13478.2|13490.2|13478.2|13490.2|13478.2|0
1637333330000|2021-11-19 14:48:50|13491.5|13479.5|13491.5|13479.5|13492.3|13480.3|13490.2|13478.2|0
1637333340000|2021-11-19 14:49:00|13492.3|13480.3|13492.7|13480.7|13492.7|13480.7|13492.3|13480.3|0
1637333350000|2021-11-19 14:49:10|13492.3|13480.3|13491|13479|13492.3|13480.3|13491|13479|1
1637333360000|2021-11-19 14:49:20|||||||||1
1637333380000|2021-11-19 14:49:40|13491.9|13479.9|13492.7|13480.7|13492.7|13480.7|13491.9|13479.9|0
1637333390000|2021-11-19 14:49:50|13491|13479|13491|13479|13491|13479|13491|13479|1
1637333400000|2021-11-19 14:50:00|||||||||4
1637333410000|2021-11-19 14:50:10|13491.5|13479.5|13491.5|13479.5|13491.5|13479.5|13491.5|13479.5|1
1637333420000|2021-11-19 14:50:20|13490.2|13478.2|13490.2|13478.2|13490.2|13478.2|13490.2|13478.2|7
1637333430000|2021-11-19 14:50:30|13489.4|13477.4|13490.2|13478.2|13490.2|13478.2|13489.4|13477.4|0
1637333440000|2021-11-19 14:50:40|13491.5|13479.5|13491.5|13479.5|13491.5|13479.5|13491.5|13479.5|1
1637333450000|2021-11-19 14:50:50|13493.5|13481.5|13493.5|13481.5|13493.5|13481.5|13493.5|13481.5|6
1637333460000|2021-11-19 14:51:00|13494|13482|13494|13482|13494.4|13482.4|13494|13482|9
1637333470000|2021-11-19 14:51:10|13494.4|13482.4|13494.4|13482.4|13494.4|13482.4|13494.4|13482.4|0
1637333500000|2021-11-19 14:51:40|13492.8|13480.8|13492|13480|13492.8|13480.8|13492|13480|11
1637333510000|2021-11-19 14:51:50|13492.8|13480.8|13494.5|13482.5|13494.5|13482.5|13492|13480|0
1637333520000|2021-11-19 14:52:00|13492.8|13480.8|13493.3|13481.3|13494.5|13482.5|13492.5|13480.5|1
1637333530000|2021-11-19 14:52:10|13493.7|13481.7|13494.5|13482.5|13494.5|13482.5|13493.7|13481.7|3
1637333550000|2021-11-19 14:52:30|13492|13480|13492.5|13480.5|13494.1|13482.1|13492|13480|0
1637333560000|2021-11-19 14:52:40|||||||||1
1637333570000|2021-11-19 14:52:50|13493.3|13481.3|13493.3|13481.3|13493.3|13481.3|13492.5|13480.5|1
1637333580000|2021-11-19 14:53:00|13493.7|13481.7|13494.5|13482.5|13494.5|13482.5|13493.7|13481.7|1
1637333600000|2021-11-19 14:53:20|13493.6|13481.6|13495.3|13483.3|13495.3|13483.3|13493.6|13481.6|5
1637333610000|2021-11-19 14:53:30|13493.6|13481.6|13495.3|13483.3|13495.3|13483.3|13493.6|13481.6|0
1637333620000|2021-11-19 14:53:40|13494.1|13482.1|13492.8|13480.8|13494.1|13482.1|13492.8|13480.8|3
1637333630000|2021-11-19 14:53:50|13493.3|13481.3|13493.3|13481.3|13493.3|13481.3|13493.3|13481.3|1
1637333640000|2021-11-19 14:54:00|13492.8|13480.8|13490.8|13478.8|13492.8|13480.8|13489.5|13477.5|3
1637333650000|2021-11-19 14:54:10|13491.2|13479.2|13492|13480|13492|13480|13490.3|13478.3|0
1637333660000|2021-11-19 14:54:20|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|0
1637333670000|2021-11-19 14:54:30|13492|13480|13492|13480|13492.8|13480.8|13492|13480|3
1637333680000|2021-11-19 14:54:40|13490.3|13478.3|13492|13480|13492|13480|13490.3|13478.3|7
1637333690000|2021-11-19 14:54:50|13492.4|13480.4|13492.4|13480.4|13492.8|13480.8|13492.4|13480.4|0
1637333700000|2021-11-19 14:55:00|13492|13480|13492.4|13480.4|13492.4|13480.4|13492|13480|1
1637333710000|2021-11-19 14:55:10|13492.9|13480.9|13493.7|13481.7|13494.5|13482.5|13492.9|13480.9|0
1637333730000|2021-11-19 14:55:30|13494.5|13482.5|13495.4|13483.4|13495.4|13483.4|13493.7|13481.7|2
1637333750000|2021-11-19 14:55:50|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|0
1637333760000|2021-11-19 14:56:00|13493.7|13481.7|13493.7|13481.7|13495.4|13483.4|13493.7|13481.7|11
1637333770000|2021-11-19 14:56:10|13494.1|13482.1|13492.9|13480.9|13494.9|13482.9|13492.4|13480.4|5
1637333780000|2021-11-19 14:56:20|13492.4|13480.4|13490.4|13478.4|13492.9|13480.9|13490.4|13478.4|10
1637333800000|2021-11-19 14:56:40|13492|13480|13492.1|13480.1|13492.9|13480.9|13491.6|13479.6|1
1637333820000|2021-11-19 14:57:00|13491.2|13479.2|13495.4|13483.4|13495.4|13483.4|13491.2|13479.2|7
1637333850000|2021-11-19 14:57:30|13494.9|13482.9|13494.9|13482.9|13494.9|13482.9|13494.9|13482.9|0
1637333860000|2021-11-19 14:57:40|13495.4|13483.4|13494.5|13482.5|13495.4|13483.4|13494.5|13482.5|2
1637333870000|2021-11-19 14:57:50|13492.9|13480.9|13492.9|13480.9|13492.9|13480.9|13492.9|13480.9|9
1637333880000|2021-11-19 14:58:00|13494.1|13482.1|13496.2|13484.2|13496.2|13484.2|13492.1|13480.1|12
1637333890000|2021-11-19 14:58:10|13494.6|13482.6|13494.1|13482.1|13496.2|13484.2|13492.9|13480.9|8
1637333910000|2021-11-19 14:58:30|13493.7|13481.7|13492.9|13480.9|13494.1|13482.1|13492.9|13480.9|0
1637333920000|2021-11-19 14:58:40|13492.1|13480.1|13491.6|13479.6|13492.1|13480.1|13490.4|13478.4|0
1637333930000|2021-11-19 14:58:50|13492.9|13480.9|13492.1|13480.1|13492.9|13480.9|13492.1|13480.1|0
1637333940000|2021-11-19 14:59:00|13492.9|13480.9|13492.1|13480.1|13492.9|13480.9|13492.1|13480.1|0
1637333950000|2021-11-19 14:59:10|13490.4|13478.4|13491.6|13479.6|13491.6|13479.6|13490.4|13478.4|1
1637333960000|2021-11-19 14:59:20|||||||||3
1637333970000|2021-11-19 14:59:30|13492.1|13480.1|13492.9|13480.9|13492.9|13480.9|13492.1|13480.1|0
1637333980000|2021-11-19 14:59:40|13492.1|13480.1|13492.1|13480.1|13492.1|13480.1|13492.1|13480.1|1
1637334000000|2021-11-19 15:00:00|13492.9|13480.9|13487.9|13475.9|13492.9|13480.9|13487.9|13475.9|5
1637334010000|2021-11-19 15:00:10|13488.7|13476.7|13489.1|13477.1|13490.4|13478.4|13488.7|13476.7|1
1637334020000|2021-11-19 15:00:20|13487.9|13475.9|13490.4|13478.4|13490.4|13478.4|13487.9|13475.9|2
1637334030000|2021-11-19 15:00:30|13489.6|13477.6|13489.1|13477.1|13489.6|13477.6|13488.7|13476.7|3
1637334040000|2021-11-19 15:00:40|13489.9|13477.9|13490.8|13478.8|13490.8|13478.8|13489.9|13477.9|1
1637334050000|2021-11-19 15:00:50|13491.6|13479.6|13492.1|13480.1|13492.9|13480.9|13491.6|13479.6|6
1637334060000|2021-11-19 15:01:00|13491.3|13479.3|13488.8|13476.8|13492.1|13480.1|13488.8|13476.8|22
1637334070000|2021-11-19 15:01:10|13489.6|13477.6|13485.4|13473.4|13489.6|13477.6|13485.4|13473.4|6
1637334080000|2021-11-19 15:01:20|13485.8|13473.8|13485.8|13473.8|13485.8|13473.8|13485.8|13473.8|0
1637334090000|2021-11-19 15:01:30|13485.4|13473.4|13486.3|13474.3|13486.3|13474.3|13485.4|13473.4|12
1637334100000|2021-11-19 15:01:40|13482.6|13470.6|13481.3|13469.3|13483.9|13471.9|13481.3|13469.3|28
1637334110000|2021-11-19 15:01:50|13482.5|13470.5|13482.5|13470.5|13483|13471|13482.5|13470.5|4
1637334120000|2021-11-19 15:02:00|13481.7|13469.7|13481.3|13469.3|13482.5|13470.5|13481.3|13469.3|3
1637334130000|2021-11-19 15:02:10|13481.7|13469.7|13481.7|13469.7|13481.7|13469.7|13481.7|13469.7|0
1637334140000|2021-11-19 15:02:20|13480.5|13468.5|13480.5|13468.5|13480.5|13468.5|13480.5|13468.5|7
1637334150000|2021-11-19 15:02:30|13480.9|13468.9|13484.2|13472.2|13484.7|13472.7|13480.9|13468.9|5
1637334160000|2021-11-19 15:02:40|13483|13471|13482.2|13470.2|13484.7|13472.7|13482.2|13470.2|3
1637334170000|2021-11-19 15:02:50|13482.6|13470.6|13482.2|13470.2|13482.6|13470.6|13482.2|13470.2|10
1637334180000|2021-11-19 15:03:00|||||||||2
1637334190000|2021-11-19 15:03:10|13484.7|13472.7|13485.5|13473.5|13485.5|13473.5|13484.7|13472.7|7
1637334200000|2021-11-19 15:03:20|13483.9|13471.9|13483.9|13471.9|13483.9|13471.9|13483.9|13471.9|18
1637334210000|2021-11-19 15:03:30|13484.7|13472.7|13485.5|13473.5|13486.3|13474.3|13484.7|13472.7|0
1637334220000|2021-11-19 15:03:40|13485.9|13473.9|13488.1|13476.1|13488.1|13476.1|13485.9|13473.9|5
1637334230000|2021-11-19 15:03:50|13488.9|13476.9|13488.9|13476.9|13488.9|13476.9|13488.9|13476.9|8
1637334250000|2021-11-19 15:04:10|13490.6|13478.6|13490.6|13478.6|13490.6|13478.6|13490.6|13478.6|2
1637334260000|2021-11-19 15:04:20|13491.4|13479.4|13490.6|13478.6|13491.4|13479.4|13490.6|13478.6|6
1637334270000|2021-11-19 15:04:30|13491.4|13479.4|13490.6|13478.6|13491.4|13479.4|13490.6|13478.6|0
1637334280000|2021-11-19 15:04:40|13489.7|13477.7|13488.9|13476.9|13489.7|13477.7|13488.9|13476.9|0
1637334290000|2021-11-19 15:04:50|13488.1|13476.1|13488.9|13476.9|13488.9|13476.9|13488.1|13476.1|0
1637334300000|2021-11-19 15:05:00|13489.3|13477.3|13487.2|13475.2|13491.4|13479.4|13487.2|13475.2|3
1637334310000|2021-11-19 15:05:10|13487.6|13475.6|13487.2|13475.2|13489.7|13477.7|13487.2|13475.2|1
1637334320000|2021-11-19 15:05:20|13487.6|13475.6|13487.6|13475.6|13487.6|13475.6|13487.6|13475.6|0
1637334330000|2021-11-19 15:05:30|13488.1|13476.1|13488.9|13476.9|13488.9|13476.9|13487.6|13475.6|2
1637334340000|2021-11-19 15:05:40|13488.1|13476.1|13487.2|13475.2|13488.1|13476.1|13486.4|13474.4|12
1637334350000|2021-11-19 15:05:50|13488.4|13476.4|13490|13478|13490|13478|13488.4|13476.4|8
1637334360000|2021-11-19 15:06:00|13489.6|13477.6|13489.6|13477.6|13489.6|13477.6|13489.6|13477.6|0
1637334370000|2021-11-19 15:06:10|13490|13478|13491.3|13479.3|13491.3|13479.3|13490|13478|0
1637334380000|2021-11-19 15:06:20|13492.1|13480.1|13492.1|13480.1|13492.1|13480.1|13492.1|13480.1|0
1637334400000|2021-11-19 15:06:40|13493.8|13481.8|13494.6|13482.6|13494.6|13482.6|13492.9|13480.9|6
1637334410000|2021-11-19 15:06:50|13493.8|13481.8|13492.9|13480.9|13493.8|13481.8|13492.9|13480.9|2
1637334420000|2021-11-19 15:07:00|13490.4|13478.4|13490.4|13478.4|13490.4|13478.4|13490.4|13478.4|6
1637334430000|2021-11-19 15:07:10|13488.7|13476.7|13487.9|13475.9|13488.7|13476.7|13487.9|13475.9|0
1637334440000|2021-11-19 15:07:20|13488.7|13476.7|13488.7|13476.7|13488.7|13476.7|13488.7|13476.7|0
1637334450000|2021-11-19 15:07:30|13487.9|13475.9|13487.9|13475.9|13487.9|13475.9|13487.9|13475.9|2
1637334460000|2021-11-19 15:07:40|13488.7|13476.7|13487.9|13475.9|13488.7|13476.7|13486.7|13474.7|0
1637334490000|2021-11-19 15:08:10|13487.1|13475.1|13487.9|13475.9|13487.9|13475.9|13487.1|13475.1|0
1637334500000|2021-11-19 15:08:20|||||||||1
1637334510000|2021-11-19 15:08:30|13488.7|13476.7|13488.7|13476.7|13488.7|13476.7|13488.7|13476.7|7
1637334530000|2021-11-19 15:08:50|13487.9|13475.9|13487.9|13475.9|13487.9|13475.9|13487.9|13475.9|0
1637334540000|2021-11-19 15:09:00|||||||||8
1637334550000|2021-11-19 15:09:10|13488.4|13476.4|13488.4|13476.4|13488.4|13476.4|13488.4|13476.4|1
1637334560000|2021-11-19 15:09:20|13487.9|13475.9|13488.4|13476.4|13488.4|13476.4|13487.9|13475.9|0
1637334570000|2021-11-19 15:09:30|13489.2|13477.2|13488.7|13476.7|13489.2|13477.2|13487.9|13475.9|2
1637334580000|2021-11-19 15:09:40|13489.5|13477.5|13488.7|13476.7|13489.5|13477.5|13488.7|13476.7|0
1637334590000|2021-11-19 15:09:50|13489.6|13477.6|13490.4|13478.4|13490.4|13478.4|13489.6|13477.6|0
1637334600000|2021-11-19 15:10:00|13488.7|13476.7|13489.2|13477.2|13490.4|13478.4|13488.7|13476.7|0
1637334610000|2021-11-19 15:10:10|13489.6|13477.6|13490.4|13478.4|13490.4|13478.4|13488.7|13476.7|0
1637334630000|2021-11-19 15:10:30|13488.7|13476.7|13490.4|13478.4|13490.4|13478.4|13488.7|13476.7|2
1637334640000|2021-11-19 15:10:40|||||||||1
1637334660000|2021-11-19 15:11:00|13492.9|13480.9|13493.8|13481.8|13493.8|13481.8|13492.9|13480.9|7
1637334670000|2021-11-19 15:11:10|||||||||2
1637334680000|2021-11-19 15:11:20|13493.4|13481.4|13493.4|13481.4|13493.8|13481.8|13493.4|13481.4|4
1637334690000|2021-11-19 15:11:30|13492.9|13480.9|13492.9|13480.9|13492.9|13480.9|13492.9|13480.9|0
1637334710000|2021-11-19 15:11:50|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|2
1637334730000|2021-11-19 15:12:10|||||||||1
1637334740000|2021-11-19 15:12:20|13492.9|13480.9|13495|13483|13495|13483|13492.9|13480.9|2
1637334750000|2021-11-19 15:12:30|13494.5|13482.5|13493.7|13481.7|13494.5|13482.5|13492.9|13480.9|12
1637334760000|2021-11-19 15:12:40|13492|13480|13492.9|13480.9|13494.5|13482.5|13492|13480|9
1637334770000|2021-11-19 15:12:50|13492.5|13480.5|13492.5|13480.5|13492.5|13480.5|13492.5|13480.5|1
1637334780000|2021-11-19 15:13:00|13492.9|13480.9|13493.7|13481.7|13493.7|13481.7|13492.9|13480.9|1
1637334800000|2021-11-19 15:13:20|13492.8|13480.8|13494.5|13482.5|13494.5|13482.5|13492|13480|0
1637334810000|2021-11-19 15:13:30|13495.3|13483.3|13496.1|13484.1|13496.9|13484.9|13495.3|13483.3|30
1637334820000|2021-11-19 15:13:40|13496.9|13484.9|13498.6|13486.6|13498.6|13486.6|13496.9|13484.9|1
1637334830000|2021-11-19 15:13:50|13500.2|13488.2|13496.9|13484.9|13500.2|13488.2|13496.9|13484.9|28
1637334840000|2021-11-19 15:14:00|13496.1|13484.1|13497|13485|13497|13485|13496.1|13484.1|5
1637334850000|2021-11-19 15:14:10|13496.6|13484.6|13496.1|13484.1|13496.6|13484.6|13496.1|13484.1|0
1637334860000|2021-11-19 15:14:20|13495.3|13483.3|13493.6|13481.6|13495.3|13483.3|13493.6|13481.6|4
1637334870000|2021-11-19 15:14:30|13492.8|13480.8|13492|13480|13492.8|13480.8|13492|13480|5
1637334900000|2021-11-19 15:15:00|13492.9|13480.9|13492.9|13480.9|13492.9|13480.9|13492.9|13480.9|1
1637334920000|2021-11-19 15:15:20|||||||||1
1637334930000|2021-11-19 15:15:30|13492.5|13480.5|13492|13480|13492.5|13480.5|13492|13480|3
1637334950000|2021-11-19 15:15:50|||||||||1
1637334960000|2021-11-19 15:16:00|13492.9|13480.9|13492.9|13480.9|13492.9|13480.9|13492.5|13480.5|0
1637334980000|2021-11-19 15:16:20|13492|13480|13492.9|13480.9|13492.9|13480.9|13492|13480|0
1637334990000|2021-11-19 15:16:30|13492.5|13480.5|13492|13480|13492.5|13480.5|13492|13480|12
1637335000000|2021-11-19 15:16:40|||||||||1
1637335020000|2021-11-19 15:17:00|||||||||1
1637335030000|2021-11-19 15:17:10|13492.1|13480.1|13492.1|13480.1|13492.1|13480.1|13492.1|13480.1|0
1637335060000|2021-11-19 15:17:40|13490.4|13478.4|13489.6|13477.6|13490.4|13478.4|13489.6|13477.6|4
1637335070000|2021-11-19 15:17:50|13492.1|13480.1|13493|13481|13493|13481|13492.1|13480.1|7
1637335080000|2021-11-19 15:18:00|||||||||10
1637335100000|2021-11-19 15:18:20|13494.7|13482.7|13494.7|13482.7|13495.5|13483.5|13494.7|13482.7|1
1637335110000|2021-11-19 15:18:30|13493|13481|13494.7|13482.7|13494.7|13482.7|13493|13481|0
1637335130000|2021-11-19 15:18:50|13493.9|13481.9|13493.9|13481.9|13493.9|13481.9|13493.9|13481.9|0
1637335140000|2021-11-19 15:19:00|13494.7|13482.7|13495.5|13483.5|13495.5|13483.5|13494.7|13482.7|2
1637335160000|2021-11-19 15:19:20|||||||||1
1637335170000|2021-11-19 15:19:30|13496.4|13484.4|13500.1|13488.1|13502.2|13490.2|13496.4|13484.4|19
1637335180000|2021-11-19 15:19:40|13501.7|13489.7|13500.9|13488.9|13501.7|13489.7|13500.9|13488.9|0
1637335190000|2021-11-19 15:19:50|13501.4|13489.4|13498.5|13486.5|13502.2|13490.2|13498.5|13486.5|20
1637335200000|2021-11-19 15:20:00|13499.3|13487.3|13499.8|13487.8|13499.8|13487.8|13499.3|13487.3|6
1637335230000|2021-11-19 15:20:30|13499.3|13487.3|13498.9|13486.9|13499.3|13487.3|13498.9|13486.9|1
1637335280000|2021-11-19 15:21:20|13497.3|13485.3|13497.3|13485.3|13497.3|13485.3|13497.3|13485.3|30
1637335300000|2021-11-19 15:21:40|||||||||1
1637335310000|2021-11-19 15:21:50|||||||||1
1637335320000|2021-11-19 15:22:00|13494|13482|13493.2|13481.2|13494|13482|13489.1|13477.1|124
1637335330000|2021-11-19 15:22:10|13494|13482|13491.6|13479.6|13494|13482|13491.6|13479.6|6
1637335340000|2021-11-19 15:22:20|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|4
1637335350000|2021-11-19 15:22:30|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|2
1637335360000|2021-11-19 15:22:40|13495.7|13483.7|13495.7|13483.7|13495.7|13483.7|13495.7|13483.7|1
1637335370000|2021-11-19 15:22:50|||||||||1
1637335380000|2021-11-19 15:23:00|13496.6|13484.6|13497.4|13485.4|13497.4|13485.4|13496.1|13484.1|4
1637335410000|2021-11-19 15:23:30|13498.6|13486.6|13497.8|13485.8|13498.6|13486.6|13497.8|13485.8|1
1637335420000|2021-11-19 15:23:40|13499.4|13487.4|13498.6|13486.6|13499.4|13487.4|13497.8|13485.8|9
1637335430000|2021-11-19 15:23:50|13499.1|13487.1|13499.1|13487.1|13499.1|13487.1|13499.1|13487.1|2
1637335440000|2021-11-19 15:24:00|||||||||1
1637335470000|2021-11-19 15:24:30|13497|13485|13496.6|13484.6|13497|13485|13496.6|13484.6|16
1637335480000|2021-11-19 15:24:40|||||||||1
1637335490000|2021-11-19 15:24:50|13497|13485|13497|13485|13497|13485|13497|13485|0
1637335510000|2021-11-19 15:25:10|13497.8|13485.8|13498.3|13486.3|13498.3|13486.3|13497|13485|2
1637335530000|2021-11-19 15:25:30|13497.5|13485.5|13496.6|13484.6|13497.5|13485.5|13496.6|13484.6|0
1637335540000|2021-11-19 15:25:40|13495|13483|13495.8|13483.8|13495.8|13483.8|13495|13483|1
1637335550000|2021-11-19 15:25:50|13495|13483|13496.6|13484.6|13496.6|13484.6|13495|13483|12
1637335580000|2021-11-19 15:26:20|||||||||1
1637335590000|2021-11-19 15:26:30|||||||||6
1637335600000|2021-11-19 15:26:40|13496.1|13484.1|13496.1|13484.1|13496.1|13484.1|13496.1|13484.1|1
1637335610000|2021-11-19 15:26:50|13496.6|13484.6|13496.6|13484.6|13496.6|13484.6|13496.6|13484.6|0
1637335620000|2021-11-19 15:27:00|13496.1|13484.1|13495.7|13483.7|13496.6|13484.6|13495.7|13483.7|4
1637335630000|2021-11-19 15:27:10|13494.9|13482.9|13495.7|13483.7|13496.5|13484.5|13494.9|13482.9|2
1637335640000|2021-11-19 15:27:20|13496.5|13484.5|13495.7|13483.7|13496.5|13484.5|13495.7|13483.7|0
1637335660000|2021-11-19 15:27:40|13493.2|13481.2|13494|13482|13494|13482|13493.2|13481.2|12
1637335670000|2021-11-19 15:27:50|13495.7|13483.7|13495.7|13483.7|13495.7|13483.7|13495.7|13483.7|0
1637335700000|2021-11-19 15:28:20|||||||||2
1637335740000|2021-11-19 15:29:00|||||||||4
1637335750000|2021-11-19 15:29:10|||||||||1
1637335760000|2021-11-19 15:29:20|||||||||1
1637335770000|2021-11-19 15:29:30|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|2
1637335780000|2021-11-19 15:29:40|13494.1|13482.1|13494.9|13482.9|13495.7|13483.7|13494|13482|3
1637335790000|2021-11-19 15:29:50|13495.7|13483.7|13498.2|13486.2|13498.2|13486.2|13495.7|13483.7|3
1637335810000|2021-11-19 15:30:10|13499.8|13487.8|13498.2|13486.2|13499.8|13487.8|13498.2|13486.2|10
1637335820000|2021-11-19 15:30:20|13495.8|13483.8|13495.7|13483.7|13495.8|13483.8|13495.7|13483.7|24
1637335830000|2021-11-19 15:30:30|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|1
1637335840000|2021-11-19 15:30:40|13494.1|13482.1|13493.2|13481.2|13494.1|13482.1|13493.2|13481.2|1
1637335850000|2021-11-19 15:30:50|13494.9|13482.9|13494.1|13482.1|13494.9|13482.9|13494.1|13482.1|10
1637335860000|2021-11-19 15:31:00|||||||||1
1637335880000|2021-11-19 15:31:20|13494.9|13482.9|13494.1|13482.1|13494.9|13482.9|13494.1|13482.1|1
1637335890000|2021-11-19 15:31:30|13494.9|13482.9|13494.9|13482.9|13494.9|13482.9|13494.9|13482.9|0
1637335900000|2021-11-19 15:31:40|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|1
1637335910000|2021-11-19 15:31:50|13494.9|13482.9|13494.9|13482.9|13494.9|13482.9|13494.9|13482.9|0
1637335940000|2021-11-19 15:32:20|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|17
1637335970000|2021-11-19 15:32:50|13495|13483|13494.6|13482.6|13495|13483|13494.6|13482.6|16
1637335980000|2021-11-19 15:33:00|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|0
1637336000000|2021-11-19 15:33:20|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|0
1637336010000|2021-11-19 15:33:30|13495.4|13483.4|13494.1|13482.1|13495.4|13483.4|13494.1|13482.1|3
1637336020000|2021-11-19 15:33:40|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|2
1637336030000|2021-11-19 15:33:50|13492.4|13480.4|13492.4|13480.4|13492.4|13480.4|13492.4|13480.4|3
1637336060000|2021-11-19 15:34:20|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|0
1637336080000|2021-11-19 15:34:40|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|2
1637336100000|2021-11-19 15:35:00|||||||||2
1637336110000|2021-11-19 15:35:10|13493.2|13481.2|13490.7|13478.7|13493.2|13481.2|13490.7|13478.7|22
1637336120000|2021-11-19 15:35:20|13491.5|13479.5|13490.7|13478.7|13492|13480|13490.7|13478.7|0
1637336130000|2021-11-19 15:35:30|13491.5|13479.5|13492|13480|13492|13480|13491.5|13479.5|1
1637336140000|2021-11-19 15:35:40|13491.5|13479.5|13493.2|13481.2|13493.2|13481.2|13491.5|13479.5|1
1637336150000|2021-11-19 15:35:50|13493.7|13481.7|13492.4|13480.4|13493.7|13481.7|13492.4|13480.4|3
1637336160000|2021-11-19 15:36:00|13492.9|13480.9|13493.7|13481.7|13493.7|13481.7|13492.9|13480.9|0
1637336170000|2021-11-19 15:36:10|13493.2|13481.2|13491.6|13479.6|13493.2|13481.2|13491.6|13479.6|5
1637336180000|2021-11-19 15:36:20|13492.4|13480.4|13494.6|13482.6|13495|13483|13492.4|13480.4|9
1637336190000|2021-11-19 15:36:30|13493.8|13481.8|13494.6|13482.6|13495|13483|13493.8|13481.8|3
1637336200000|2021-11-19 15:36:40|13495|13483|13494.6|13482.6|13495|13483|13494.6|13482.6|2
1637336210000|2021-11-19 15:36:50|13495|13483|13495|13483|13495|13483|13495|13483|5
1637336220000|2021-11-19 15:37:00|13493.8|13481.8|13495|13483|13495|13483|13493.8|13481.8|1
1637336260000|2021-11-19 15:37:40|13494.7|13482.7|13494.7|13482.7|13494.7|13482.7|13494.7|13482.7|21
1637336270000|2021-11-19 15:37:50|13494.2|13482.2|13495.9|13483.9|13495.9|13483.9|13494.2|13482.2|0
1637336280000|2021-11-19 15:38:00|13496.8|13484.8|13495.1|13483.1|13496.8|13484.8|13495.1|13483.1|20
1637336290000|2021-11-19 15:38:10|13496.8|13484.8|13495.1|13483.1|13496.8|13484.8|13494.3|13482.3|10
1637336300000|2021-11-19 15:38:20|13495.6|13483.6|13494.3|13482.3|13495.6|13483.6|13494.3|13482.3|14
1637336320000|2021-11-19 15:38:40|13496|13484|13496|13484|13496|13484|13496|13484|2
1637336330000|2021-11-19 15:38:50|13496.8|13484.8|13496.8|13484.8|13496.8|13484.8|13496.8|13484.8|0
1637336340000|2021-11-19 15:39:00|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|2
1637336360000|2021-11-19 15:39:20|||||||||1
1637336370000|2021-11-19 15:39:30|13496|13484|13496|13484|13497.3|13485.3|13496|13484|4
1637336380000|2021-11-19 15:39:40|13496.1|13484.1|13496.1|13484.1|13496.1|13484.1|13496.1|13484.1|0
1637336390000|2021-11-19 15:39:50|13496.5|13484.5|13496.5|13484.5|13497.3|13485.3|13496.5|13484.5|0
1637336400000|2021-11-19 15:40:00|13497.3|13485.3|13494.8|13482.8|13497.3|13485.3|13494.4|13482.4|4
1637336410000|2021-11-19 15:40:10|13495.3|13483.3|13496.1|13484.1|13496.1|13484.1|13495.3|13483.3|1
1637336420000|2021-11-19 15:40:20|13496.5|13484.5|13495.6|13483.6|13496.5|13484.5|13495.2|13483.2|2
1637336430000|2021-11-19 15:40:30|13496.1|13484.1|13496.1|13484.1|13496.1|13484.1|13496.1|13484.1|0
1637336440000|2021-11-19 15:40:40|13495.3|13483.3|13494.4|13482.4|13495.6|13483.6|13494.4|13482.4|0
1637336450000|2021-11-19 15:40:50|13494.8|13482.8|13495.3|13483.3|13495.3|13483.3|13494.8|13482.8|0
1637336460000|2021-11-19 15:41:00|13497.8|13485.8|13497.8|13485.8|13497.8|13485.8|13497.8|13485.8|10
1637336470000|2021-11-19 15:41:10|13496.2|13484.2|13495.3|13483.3|13496.2|13484.2|13495.3|13483.3|0
1637336480000|2021-11-19 15:41:20|13496.1|13484.1|13496.5|13484.5|13496.5|13484.5|13495.3|13483.3|1
1637336490000|2021-11-19 15:41:30|13497.3|13485.3|13497.8|13485.8|13497.8|13485.8|13497.3|13485.3|0
1637336500000|2021-11-19 15:41:40|13496.9|13484.9|13496.9|13484.9|13496.9|13484.9|13496.9|13484.9|44
1637336510000|2021-11-19 15:41:50|13496.4|13484.4|13496.9|13484.9|13496.9|13484.9|13496.4|13484.4|8
1637336520000|2021-11-19 15:42:00|13496.4|13484.4|13496.9|13484.9|13496.9|13484.9|13496.4|13484.4|7
1637336530000|2021-11-19 15:42:10|||||||||1
1637336540000|2021-11-19 15:42:20|||||||||1
1637336550000|2021-11-19 15:42:30|13496.4|13484.4|13496.9|13484.9|13496.9|13484.9|13495.2|13483.2|3
1637336560000|2021-11-19 15:42:40|13496.4|13484.4|13496.4|13484.4|13496.4|13484.4|13496.4|13484.4|0
1637336580000|2021-11-19 15:43:00|13496.9|13484.9|13496.9|13484.9|13496.9|13484.9|13496.9|13484.9|2
1637336590000|2021-11-19 15:43:10|||||||||1
1637336600000|2021-11-19 15:43:20|13496.4|13484.4|13496|13484|13496.9|13484.9|13496|13484|7
1637336610000|2021-11-19 15:43:30|||||||||4
1637336640000|2021-11-19 15:44:00|13496.4|13484.4|13496.9|13484.9|13496.9|13484.9|13496|13484|10
1637336650000|2021-11-19 15:44:10|13496.4|13484.4|13496|13484|13496.4|13484.4|13496|13484|7
1637336660000|2021-11-19 15:44:20|||||||||10
1637336670000|2021-11-19 15:44:30|||||||||3
1637336680000|2021-11-19 15:44:40|||||||||1
1637336690000|2021-11-19 15:44:50|13492.6|13480.6|13492.6|13480.6|13492.6|13480.6|13492.6|13480.6|8
1637336700000|2021-11-19 15:45:00|13491.8|13479.8|13493.5|13481.5|13493.5|13481.5|13491.8|13479.8|4
1637336720000|2021-11-19 15:45:20|13496|13484|13496|13484|13496|13484|13496|13484|2
1637336760000|2021-11-19 15:46:00|13496.4|13484.4|13493.4|13481.4|13496.8|13484.8|13492.6|13480.6|20
1637336770000|2021-11-19 15:46:10|13494.3|13482.3|13493.4|13481.4|13494.3|13482.3|13492.6|13480.6|0
1637336780000|2021-11-19 15:46:20|13495.1|13483.1|13495.1|13483.1|13495.1|13483.1|13495.1|13483.1|5
1637336800000|2021-11-19 15:46:40|13494.3|13482.3|13492.6|13480.6|13494.3|13482.3|13492.6|13480.6|0
1637336810000|2021-11-19 15:46:50|13493.5|13481.5|13492.6|13480.6|13495.1|13483.1|13492.6|13480.6|9
1637336820000|2021-11-19 15:47:00|13493.4|13481.4|13491.8|13479.8|13493.8|13481.8|13491.8|13479.8|1
1637336830000|2021-11-19 15:47:10|13492.6|13480.6|13490.9|13478.9|13493.4|13481.4|13490.1|13478.1|1
1637336840000|2021-11-19 15:47:20|13492.6|13480.6|13491.8|13479.8|13492.6|13480.6|13490.1|13478.1|0
1637336850000|2021-11-19 15:47:30|||||||||1
1637336860000|2021-11-19 15:47:40|13491.3|13479.3|13492.6|13480.6|13492.6|13480.6|13490.9|13478.9|0
1637336870000|2021-11-19 15:47:50|||||||||1
1637336900000|2021-11-19 15:48:20|13493.5|13481.5|13493.5|13481.5|13493.5|13481.5|13493.5|13481.5|3
1637336910000|2021-11-19 15:48:30|||||||||1
1637336920000|2021-11-19 15:48:40|13491.8|13479.8|13491.8|13479.8|13491.8|13479.8|13491.8|13479.8|1
1637336930000|2021-11-19 15:48:50|13491|13479|13490.1|13478.1|13491|13479|13490.1|13478.1|0
1637336940000|2021-11-19 15:49:00|13490.9|13478.9|13490.9|13478.9|13491.7|13479.7|13490.9|13478.9|1
1637336950000|2021-11-19 15:49:10|13491.7|13479.7|13490.9|13478.9|13491.7|13479.7|13490.9|13478.9|0
1637336960000|2021-11-19 15:49:20|13491.7|13479.7|13490.9|13478.9|13491.7|13479.7|13490.9|13478.9|0
1637336980000|2021-11-19 15:49:40|||||||||1
1637337010000|2021-11-19 15:50:10|13491.7|13479.7|13490.9|13478.9|13491.7|13479.7|13490.9|13478.9|2
1637337020000|2021-11-19 15:50:20|13490.1|13478.1|13491.7|13479.7|13491.7|13479.7|13490.1|13478.1|7
1637337030000|2021-11-19 15:50:30|13490.1|13478.1|13490.1|13478.1|13490.1|13478.1|13490.1|13478.1|2
1637337040000|2021-11-19 15:50:40|||||||||3
1637337060000|2021-11-19 15:51:00|||||||||1
1637337070000|2021-11-19 15:51:10|13489.3|13477.3|13490.1|13478.1|13490.1|13478.1|13489.3|13477.3|2
1637337080000|2021-11-19 15:51:20|||||||||1
1637337100000|2021-11-19 15:51:40|||||||||1
1637337120000|2021-11-19 15:52:00|13490.9|13478.9|13491.7|13479.7|13491.7|13479.7|13490.1|13478.1|8
1637337130000|2021-11-19 15:52:10|13490.9|13478.9|13496|13484|13496|13484|13490.9|13478.9|12
1637337150000|2021-11-19 15:52:30|||||||||1
1637337160000|2021-11-19 15:52:40|||||||||1
1637337170000|2021-11-19 15:52:50|13498.5|13486.5|13499.4|13487.4|13499.4|13487.4|13498.5|13486.5|10
1637337180000|2021-11-19 15:53:00|13499|13487|13495.2|13483.2|13499|13487|13495.2|13483.2|13
1637337190000|2021-11-19 15:53:10|13496.5|13484.5|13498.5|13486.5|13498.5|13486.5|13495.2|13483.2|3
1637337200000|2021-11-19 15:53:20|13498.1|13486.1|13498.1|13486.1|13498.1|13486.1|13498.1|13486.1|0
1637337230000|2021-11-19 15:53:50|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|2
1637337260000|2021-11-19 15:54:20|||||||||1
1637337270000|2021-11-19 15:54:30|13499|13487|13498.5|13486.5|13499.4|13487.4|13498.5|13486.5|15
1637337310000|2021-11-19 15:55:10|13497.6|13485.6|13497.6|13485.6|13497.6|13485.6|13496.8|13484.8|7
1637337370000|2021-11-19 15:56:10|13498.1|13486.1|13498.4|13486.4|13498.9|13486.9|13496.8|13484.8|13
1637337380000|2021-11-19 15:56:20|13497.6|13485.6|13495.9|13483.9|13498.4|13486.4|13495.1|13483.1|3
1637337390000|2021-11-19 15:56:30|13495.1|13483.1|13493.4|13481.4|13495.9|13483.9|13493.4|13481.4|0
1637337410000|2021-11-19 15:56:50|13494.7|13482.7|13493.4|13481.4|13494.7|13482.7|13493.4|13481.4|0
1637337420000|2021-11-19 15:57:00|13492.6|13480.6|13493.4|13481.4|13493.4|13481.4|13492.6|13480.6|0
1637337430000|2021-11-19 15:57:10|13495.1|13483.1|13495.1|13483.1|13495.1|13483.1|13495.1|13483.1|0
1637337460000|2021-11-19 15:57:40|13494.7|13482.7|13493.4|13481.4|13494.7|13482.7|13493.4|13481.4|2
1637337470000|2021-11-19 15:57:50|13494.2|13482.2|13494.2|13482.2|13494.2|13482.2|13494.2|13482.2|0
1637337480000|2021-11-19 15:58:00|13493.4|13481.4|13494.2|13482.2|13494.2|13482.2|13493.4|13481.4|1
1637337490000|2021-11-19 15:58:10|||||||||1
1637337500000|2021-11-19 15:58:20|13495.1|13483.1|13494.2|13482.2|13495.1|13483.1|13494.2|13482.2|0
1637337540000|2021-11-19 15:59:00|13493.4|13481.4|13493.4|13481.4|13493.4|13481.4|13493.4|13481.4|1
1637337560000|2021-11-19 15:59:20|13492.6|13480.6|13492.6|13480.6|13492.6|13480.6|13492.6|13480.6|3
1637337570000|2021-11-19 15:59:30|13490.9|13478.9|13490.1|13478.1|13490.9|13478.9|13490.1|13478.1|9
1637337580000|2021-11-19 15:59:40|13490.9|13478.9|13490.1|13478.1|13490.9|13478.9|13490.1|13478.1|0
1637337610000|2021-11-19 16:00:10|||||||||1
1637337640000|2021-11-19 16:00:40|13490.9|13478.9|13490.9|13478.9|13490.9|13478.9|13490.9|13478.9|8
1637337650000|2021-11-19 16:00:50|13490.1|13478.1|13490.1|13478.1|13490.9|13478.9|13490.1|13478.1|0
1637337670000|2021-11-19 16:01:10|13490.9|13478.9|13490.9|13478.9|13490.9|13478.9|13490.9|13478.9|2
1637337690000|2021-11-19 16:01:30|13491|13479|13491|13479|13491|13479|13491|13479|0
1637337700000|2021-11-19 16:01:40|13490.2|13478.2|13490.2|13478.2|13490.2|13478.2|13490.2|13478.2|0
1637337710000|2021-11-19 16:01:50|||||||||1
1637337740000|2021-11-19 16:02:20|13490.6|13478.6|13492.7|13480.7|13492.7|13480.7|13490.6|13478.6|1
1637337750000|2021-11-19 16:02:30|13489.4|13477.4|13489.4|13477.4|13490.2|13478.2|13489.4|13477.4|6
1637337770000|2021-11-19 16:02:50|13488.5|13476.5|13487.7|13475.7|13488.5|13476.5|13487.7|13475.7|3
1637337790000|2021-11-19 16:03:10|13486.8|13474.8|13486.8|13474.8|13486.8|13474.8|13486.8|13474.8|6
1637337800000|2021-11-19 16:03:20|||||||||5
1637337810000|2021-11-19 16:03:30|13487.7|13475.7|13487.7|13475.7|13487.7|13475.7|13487.7|13475.7|6
1637337820000|2021-11-19 16:03:40|||||||||1
1637337830000|2021-11-19 16:03:50|13488.6|13476.6|13488.5|13476.5|13490.2|13478.2|13487.7|13475.7|4
1637337860000|2021-11-19 16:04:20|13487.7|13475.7|13486.8|13474.8|13488.5|13476.5|13486.8|13474.8|0
1637337880000|2021-11-19 16:04:40|||||||||7
1637337940000|2021-11-19 16:05:40|||||||||1
1637337960000|2021-11-19 16:06:00|||||||||1
1637337970000|2021-11-19 16:06:10|13484.3|13472.3|13483|13471|13484.3|13472.3|13482.7|13470.7|5
1637337980000|2021-11-19 16:06:20|13483.5|13471.5|13483.5|13471.5|13483.5|13471.5|13483.5|13471.5|0
1637337990000|2021-11-19 16:06:30|13482.7|13470.7|13481.8|13469.8|13483.5|13471.5|13481.8|13469.8|0
1637338010000|2021-11-19 16:06:50|13480.1|13468.1|13480.1|13468.1|13480.1|13468.1|13480.1|13468.1|19
1637338020000|2021-11-19 16:07:00|13479.3|13467.3|13479.3|13467.3|13479.3|13467.3|13479.3|13467.3|0
1637338030000|2021-11-19 16:07:10|13478.5|13466.5|13478.5|13466.5|13478.5|13466.5|13478.5|13466.5|6
1637338040000|2021-11-19 16:07:20|13476.9|13464.9|13476.9|13464.9|13477.7|13465.7|13476.9|13464.9|8
1637338050000|2021-11-19 16:07:30|13476|13464|13476.4|13464.4|13476.9|13464.9|13475.2|13463.2|4
1637338060000|2021-11-19 16:07:40|13475.6|13463.6|13476.9|13464.9|13477.7|13465.7|13475.6|13463.6|11
1637338070000|2021-11-19 16:07:50|13476.1|13464.1|13476.9|13464.9|13476.9|13464.9|13476.1|13464.1|0
1637338080000|2021-11-19 16:08:00|13477.7|13465.7|13475.2|13463.2|13477.7|13465.7|13474.3|13462.3|3
1637338090000|2021-11-19 16:08:10|13474.7|13462.7|13476|13464|13476|13464|13474.3|13462.3|1
1637338100000|2021-11-19 16:08:20|13476.8|13464.8|13476|13464|13476.8|13464.8|13476|13464|1
1637338120000|2021-11-19 16:08:40|13475.1|13463.1|13475.5|13463.5|13475.5|13463.5|13474.7|13462.7|14
1637338130000|2021-11-19 16:08:50|13472.6|13460.6|13469.2|13457.2|13473.4|13461.4|13469.2|13457.2|31
1637338140000|2021-11-19 16:09:00|13469.3|13457.3|13470.1|13458.1|13471.7|13459.7|13468.7|13456.7|3
1637338150000|2021-11-19 16:09:10|13471.7|13459.7|13469.6|13457.6|13471.7|13459.7|13469.2|13457.2|5
1637338160000|2021-11-19 16:09:20|13469.2|13457.2|13470.9|13458.9|13470.9|13458.9|13469.2|13457.2|0
1637338170000|2021-11-19 16:09:30|13471.7|13459.7|13470.9|13458.9|13471.7|13459.7|13470.9|13458.9|0
1637338180000|2021-11-19 16:09:40|13471.7|13459.7|13472.1|13460.1|13472.1|13460.1|13471.7|13459.7|0
1637338190000|2021-11-19 16:09:50|13474.2|13462.2|13474.2|13462.2|13474.2|13462.2|13473.4|13461.4|1
1637338200000|2021-11-19 16:10:00|13475|13463|13475|13463|13476.2|13464.2|13475|13463|5
1637338210000|2021-11-19 16:10:10|13475.8|13463.8|13474.1|13462.1|13475.8|13463.8|13474.1|13462.1|5
1637338220000|2021-11-19 16:10:20|13474.5|13462.5|13474.5|13462.5|13474.5|13462.5|13474.5|13462.5|0
1637338230000|2021-11-19 16:10:30|13473.7|13461.7|13473.7|13461.7|13473.7|13461.7|13472.9|13460.9|10
1637338250000|2021-11-19 16:10:50|13474.2|13462.2|13476.7|13464.7|13476.7|13464.7|13474.2|13462.2|0
1637338270000|2021-11-19 16:11:10|||||||||2
1637338280000|2021-11-19 16:11:20|13476.2|13464.2|13475.9|13463.9|13476.2|13464.2|13475.4|13463.4|0
1637338290000|2021-11-19 16:11:30|13475|13463|13475|13463|13475|13463|13475|13463|0
1637338300000|2021-11-19 16:11:40|13474.2|13462.2|13471.7|13459.7|13474.2|13462.2|13471.7|13459.7|0
1637338310000|2021-11-19 16:11:50|13472.6|13460.6|13474.2|13462.2|13474.2|13462.2|13472.6|13460.6|1
1637338320000|2021-11-19 16:12:00|13472.9|13460.9|13473.7|13461.7|13473.7|13461.7|13472.9|13460.9|0
1637338340000|2021-11-19 16:12:20|13472.9|13460.9|13473.7|13461.7|13473.7|13461.7|13472.9|13460.9|0
1637338360000|2021-11-19 16:12:40|13474.2|13462.2|13474.2|13462.2|13475|13463|13474.2|13462.2|0
1637338380000|2021-11-19 16:13:00|13473.8|13461.8|13473.8|13461.8|13473.8|13461.8|13472.5|13460.5|1
1637338390000|2021-11-19 16:13:10|13474.2|13462.2|13473.8|13461.8|13474.2|13462.2|13473.8|13461.8|0
1637338400000|2021-11-19 16:13:20|13474.2|13462.2|13474.2|13462.2|13474.2|13462.2|13473.8|13461.8|3
1637338410000|2021-11-19 16:13:30|13473.8|13461.8|13473.8|13461.8|13474.2|13462.2|13473.8|13461.8|0
1637338420000|2021-11-19 16:13:40|13474.2|13462.2|13474.2|13462.2|13474.2|13462.2|13474.2|13462.2|0
1637338430000|2021-11-19 16:13:50|13475.9|13463.9|13476.7|13464.7|13476.7|13464.7|13475.9|13463.9|14
1637338440000|2021-11-19 16:14:00|13477.5|13465.5|13478|13466|13478|13466|13477.5|13465.5|0
1637338450000|2021-11-19 16:14:10|13477.5|13465.5|13477.5|13465.5|13477.5|13465.5|13477.5|13465.5|0
1637338460000|2021-11-19 16:14:20|||||||||1
1637338470000|2021-11-19 16:14:30|13480|13468|13480.8|13468.8|13480.8|13468.8|13480|13468|6
1637338480000|2021-11-19 16:14:40|13480|13468|13482.5|13470.5|13482.5|13470.5|13480|13468|1
1637338500000|2021-11-19 16:15:00|13480.8|13468.8|13480|13468|13480.8|13468.8|13480|13468|6
1637338510000|2021-11-19 16:15:10|13480.8|13468.8|13481.6|13469.6|13482.1|13470.1|13480.8|13468.8|10
1637338520000|2021-11-19 16:15:20|13480.8|13468.8|13480.8|13468.8|13480.8|13468.8|13480.8|13468.8|0
1637338530000|2021-11-19 16:15:30|13480|13468|13478.4|13466.4|13480|13468|13478.4|13466.4|1
1637338540000|2021-11-19 16:15:40|||||||||1
1637338560000|2021-11-19 16:16:00|||||||||5
1637338570000|2021-11-19 16:16:10|13476.7|13464.7|13475.9|13463.9|13476.7|13464.7|13475.9|13463.9|1
1637338580000|2021-11-19 16:16:20|13480|13468|13482.5|13470.5|13482.5|13470.5|13479.2|13467.2|31
1637338600000|2021-11-19 16:16:40|13480|13468|13481.3|13469.3|13481.7|13469.7|13480|13468|1
1637338610000|2021-11-19 16:16:50|13481.7|13469.7|13481.7|13469.7|13481.7|13469.7|13480.9|13468.9|0
1637338620000|2021-11-19 16:17:00|13482.5|13470.5|13482.5|13470.5|13482.5|13470.5|13482.5|13470.5|0
1637338630000|2021-11-19 16:17:10|13481.7|13469.7|13478.9|13466.9|13481.7|13469.7|13478.4|13466.4|4
1637338640000|2021-11-19 16:17:20|13477.2|13465.2|13475.5|13463.5|13477.2|13465.2|13475.5|13463.5|5
1637338650000|2021-11-19 16:17:30|13475|13463|13473.3|13461.3|13475|13463|13473.3|13461.3|10
1637338660000|2021-11-19 16:17:40|13472.5|13460.5|13472.5|13460.5|13472.5|13460.5|13472.5|13460.5|1
1637338670000|2021-11-19 16:17:50|13473.8|13461.8|13475|13463|13475.8|13463.8|13473.8|13461.8|4
1637338680000|2021-11-19 16:18:00|13475.4|13463.4|13475.8|13463.8|13475.8|13463.8|13474.1|13462.1|0
1637338690000|2021-11-19 16:18:10|13476.6|13464.6|13479.1|13467.1|13479.1|13467.1|13476.6|13464.6|0
1637338700000|2021-11-19 16:18:20|13477.1|13465.1|13476.6|13464.6|13477.4|13465.4|13476.2|13464.2|9
1637338710000|2021-11-19 16:18:30|13477.4|13465.4|13475.7|13463.7|13477.4|13465.4|13475.7|13463.7|8
1637338720000|2021-11-19 16:18:40|13477.4|13465.4|13477.4|13465.4|13477.4|13465.4|13477.4|13465.4|0
1637338730000|2021-11-19 16:18:50|13477|13465|13477|13465|13477|13465|13477|13465|0
1637338740000|2021-11-19 16:19:00|13477.4|13465.4|13477.4|13465.4|13477.4|13465.4|13477.4|13465.4|0
1637338790000|2021-11-19 16:19:50|13475.7|13463.7|13475.7|13463.7|13475.7|13463.7|13474.9|13462.9|0
1637338800000|2021-11-19 16:20:00|13474.9|13462.9|13471.6|13459.6|13476.6|13464.6|13471.6|13459.6|24
1637338850000|2021-11-19 16:20:50|13470.8|13458.8|13470.8|13458.8|13470.8|13458.8|13470.8|13458.8|9
1637338860000|2021-11-19 16:21:00|13470|13458|13471.6|13459.6|13472.1|13460.1|13470|13458|3
1637338870000|2021-11-19 16:21:10|13470.7|13458.7|13470|13458|13471.6|13459.6|13469.1|13457.1|16
1637338880000|2021-11-19 16:21:20|13469.1|13457.1|13469.1|13457.1|13470|13458|13469.1|13457.1|5
1637338890000|2021-11-19 16:21:30|13468.2|13456.2|13469.1|13457.1|13469.1|13457.1|13468.2|13456.2|0
1637338900000|2021-11-19 16:21:40|13468.2|13456.2|13468.2|13456.2|13468.7|13456.7|13468.2|13456.2|6
1637338910000|2021-11-19 16:21:50|||||||||1
1637338920000|2021-11-19 16:22:00|13467|13455|13466.5|13454.5|13467|13455|13466.5|13454.5|3
1637338930000|2021-11-19 16:22:10|13465.7|13453.7|13466.5|13454.5|13466.5|13454.5|13465.7|13453.7|0
1637338950000|2021-11-19 16:22:30|13464.8|13452.8|13466.5|13454.5|13466.5|13454.5|13464.8|13452.8|1
1637338970000|2021-11-19 16:22:50|13468.7|13456.7|13469.1|13457.1|13469.5|13457.5|13468.2|13456.2|11
1637338980000|2021-11-19 16:23:00|13468.3|13456.3|13470.7|13458.7|13470.7|13458.7|13467.4|13455.4|21
1637338990000|2021-11-19 16:23:10|13470.3|13458.3|13470.3|13458.3|13470.3|13458.3|13470.3|13458.3|7
1637339000000|2021-11-19 16:23:20|13470.7|13458.7|13469.5|13457.5|13470.7|13458.7|13469.5|13457.5|11
1637339010000|2021-11-19 16:23:30|13468.2|13456.2|13468.2|13456.2|13469|13457|13468.2|13456.2|0
1637339020000|2021-11-19 16:23:40|13469|13457|13469|13457|13469|13457|13469|13457|0
1637339040000|2021-11-19 16:24:00|13469.8|13457.8|13469|13457|13469.8|13457.8|13469|13457|0
1637339060000|2021-11-19 16:24:20|13470.7|13458.7|13470.7|13458.7|13470.7|13458.7|13470.7|13458.7|1
1637339070000|2021-11-19 16:24:30|13470.8|13458.8|13470|13458|13470.8|13458.8|13470|13458|0
1637339080000|2021-11-19 16:24:40|13470.8|13458.8|13470.8|13458.8|13470.8|13458.8|13470|13458|0
1637339100000|2021-11-19 16:25:00|13470|13458|13470.8|13458.8|13470.8|13458.8|13469.5|13457.5|3
1637339130000|2021-11-19 16:25:30|13470|13458|13468.3|13456.3|13470|13458|13468.3|13456.3|0
1637339140000|2021-11-19 16:25:40|||||||||1
1637339150000|2021-11-19 16:25:50|13468.7|13456.7|13469.5|13457.5|13470.8|13458.8|13468.7|13456.7|6
1637339170000|2021-11-19 16:26:10|13470.3|13458.3|13469.1|13457.1|13470.3|13458.3|13469.1|13457.1|0
1637339180000|2021-11-19 16:26:20|13468.3|13456.3|13468.3|13456.3|13468.3|13456.3|13468.3|13456.3|1
1637339190000|2021-11-19 16:26:30|13467.5|13455.5|13468.3|13456.3|13468.3|13456.3|13467.5|13455.5|5
1637339210000|2021-11-19 16:26:50|13467.9|13455.9|13467.9|13455.9|13467.9|13455.9|13467.9|13455.9|10
1637339220000|2021-11-19 16:27:00|13467.5|13455.5|13467.9|13455.9|13467.9|13455.9|13467.5|13455.5|0
1637339250000|2021-11-19 16:27:30|13468.7|13456.7|13468.4|13456.4|13469.2|13457.2|13468.4|13456.4|0
1637339260000|2021-11-19 16:27:40|||||||||2
1637339280000|2021-11-19 16:28:00|||||||||2
1637339300000|2021-11-19 16:28:20|13469.2|13457.2|13468.4|13456.4|13469.2|13457.2|13468.4|13456.4|2
1637339310000|2021-11-19 16:28:30|13469.2|13457.2|13468.4|13456.4|13469.2|13457.2|13468.4|13456.4|0
1637339320000|2021-11-19 16:28:40|||||||||1
1637339330000|2021-11-19 16:28:50|13467.6|13455.6|13466.7|13454.7|13467.6|13455.6|13466.7|13454.7|0
1637339340000|2021-11-19 16:29:00|13465.1|13453.1|13464.3|13452.3|13465.1|13453.1|13464.3|13452.3|11
1637339360000|2021-11-19 16:29:20|13465.1|13453.1|13465.1|13453.1|13465.1|13453.1|13465.1|13453.1|0
1637339370000|2021-11-19 16:29:30|13464.3|13452.3|13465.1|13453.1|13466.7|13454.7|13464.3|13452.3|7
1637339380000|2021-11-19 16:29:40|13465.9|13453.9|13467.6|13455.6|13467.6|13455.6|13465.9|13453.9|6
1637339390000|2021-11-19 16:29:50|13466.8|13454.8|13466|13454|13466.8|13454.8|13466|13454|5
1637339400000|2021-11-19 16:30:00|13465.2|13453.2|13467.7|13455.7|13467.7|13455.7|13465.2|13453.2|10
1637339410000|2021-11-19 16:30:10|||||||||4
1637339440000|2021-11-19 16:30:40|13466|13454|13466|13454|13466|13454|13466|13454|0
1637339450000|2021-11-19 16:30:50|13464.3|13452.3|13464.3|13452.3|13464.3|13452.3|13464.3|13452.3|3
1637339460000|2021-11-19 16:31:00|||||||||1
1637339470000|2021-11-19 16:31:10|13462.6|13450.6|13462.6|13450.6|13462.6|13450.6|13462.6|13450.6|1
1637339480000|2021-11-19 16:31:20|13460.2|13448.2|13461.8|13449.8|13461.8|13449.8|13460.2|13448.2|46
1637339500000|2021-11-19 16:31:40|13461|13449|13461.8|13449.8|13461.8|13449.8|13461|13449|1
1637339510000|2021-11-19 16:31:50|13460.9|13448.9|13457.5|13445.5|13460.9|13448.9|13455.8|13443.8|11
1637339520000|2021-11-19 16:32:00|13456.7|13444.7|13457.5|13445.5|13457.5|13445.5|13456.7|13444.7|0
1637339530000|2021-11-19 16:32:10|13456.7|13444.7|13458.3|13446.3|13458.3|13446.3|13456.7|13444.7|5
1637339540000|2021-11-19 16:32:20|13457|13445|13457.5|13445.5|13457.5|13445.5|13457|13445|1
1637339550000|2021-11-19 16:32:30|13456.6|13444.6|13455.8|13443.8|13456.6|13444.6|13455|13443|13
1637339560000|2021-11-19 16:32:40|13455|13443|13456.6|13444.6|13456.6|13444.6|13455|13443|0
1637339580000|2021-11-19 16:33:00|13457.4|13445.4|13454.1|13442.1|13457.4|13445.4|13453.3|13441.3|4
1637339590000|2021-11-19 16:33:10|13455.8|13443.8|13454.1|13442.1|13455.8|13443.8|13453.7|13441.7|7
1637339600000|2021-11-19 16:33:20|13453.3|13441.3|13452.5|13440.5|13453.3|13441.3|13452.5|13440.5|69
1637339610000|2021-11-19 16:33:30|13453.3|13441.3|13453.3|13441.3|13455|13443|13453.3|13441.3|2
1637339620000|2021-11-19 16:33:40|13455|13443|13454.2|13442.2|13455.8|13443.8|13453.3|13441.3|16
1637339630000|2021-11-19 16:33:50|13455|13443|13457.5|13445.5|13457.5|13445.5|13455|13443|6
1637339640000|2021-11-19 16:34:00|13456.2|13444.2|13456.6|13444.6|13457|13445|13455|13443|0
1637339650000|2021-11-19 16:34:10|||||||||10
1637339670000|2021-11-19 16:34:30|13459.1|13447.1|13457.8|13445.8|13459.1|13447.1|13457.8|13445.8|10
1637339680000|2021-11-19 16:34:40|13459.1|13447.1|13459.1|13447.1|13459.1|13447.1|13459.1|13447.1|6
1637339690000|2021-11-19 16:34:50|13459.9|13447.9|13459.1|13447.1|13459.9|13447.9|13459.1|13447.1|0
1637339700000|2021-11-19 16:35:00|13459.9|13447.9|13463.2|13451.2|13463.2|13451.2|13459.9|13447.9|23
1637339710000|2021-11-19 16:35:10|13464|13452|13464|13452|13464|13452|13463.2|13451.2|2
1637339720000|2021-11-19 16:35:20|13466.1|13454.1|13466.9|13454.9|13467.4|13455.4|13466.1|13454.1|7
1637339730000|2021-11-19 16:35:30|13468.2|13456.2|13468.2|13456.2|13468.2|13456.2|13468.2|13456.2|2
1637339740000|2021-11-19 16:35:40|13467.3|13455.3|13466.5|13454.5|13467.3|13455.3|13466.5|13454.5|1
1637339750000|2021-11-19 16:35:50|13469|13457|13467.3|13455.3|13469|13457|13466.5|13454.5|12
1637339760000|2021-11-19 16:36:00|13468.1|13456.1|13469.3|13457.3|13469.8|13457.8|13468.1|13456.1|1
1637339770000|2021-11-19 16:36:10|13470.6|13458.6|13472.6|13460.6|13472.6|13460.6|13470.6|13458.6|12
1637339780000|2021-11-19 16:36:20|13470.6|13458.6|13472.2|13460.2|13472.2|13460.2|13470.6|13458.6|28
1637339790000|2021-11-19 16:36:30|13473.4|13461.4|13470.9|13458.9|13473.4|13461.4|13470.9|13458.9|17
1637339800000|2021-11-19 16:36:40|13472.2|13460.2|13472.2|13460.2|13472.2|13460.2|13471.7|13459.7|2
1637339810000|2021-11-19 16:36:50|13471.4|13459.4|13469.7|13457.7|13471.4|13459.4|13469.7|13457.7|1
1637339830000|2021-11-19 16:37:10|13471.3|13459.3|13471.3|13459.3|13471.3|13459.3|13471.3|13459.3|1
1637339840000|2021-11-19 16:37:20|13473|13461|13472.6|13460.6|13473|13461|13471.8|13459.8|1
1637339850000|2021-11-19 16:37:30|13471.8|13459.8|13471.3|13459.3|13472.6|13460.6|13470.5|13458.5|1
1637339860000|2021-11-19 16:37:40|13470.5|13458.5|13471.3|13459.3|13471.3|13459.3|13470.5|13458.5|1
1637339870000|2021-11-19 16:37:50|13470.5|13458.5|13471.3|13459.3|13471.3|13459.3|13470.5|13458.5|0
1637339880000|2021-11-19 16:38:00|13470.5|13458.5|13471.3|13459.3|13471.3|13459.3|13470.5|13458.5|1
1637339890000|2021-11-19 16:38:10|13470.5|13458.5|13472.6|13460.6|13472.6|13460.6|13470.5|13458.5|1
1637339900000|2021-11-19 16:38:20|13472.2|13460.2|13472.2|13460.2|13472.2|13460.2|13472.2|13460.2|0
1637339910000|2021-11-19 16:38:30|13471.4|13459.4|13471.4|13459.4|13472.2|13460.2|13471.4|13459.4|1
1637339920000|2021-11-19 16:38:40|13472.2|13460.2|13470.6|13458.6|13472.2|13460.2|13470.6|13458.6|1
1637339930000|2021-11-19 16:38:50|13465.7|13453.7|13466.2|13454.2|13467.8|13455.8|13465.7|13453.7|56
1637339940000|2021-11-19 16:39:00|13464.6|13452.6|13464.6|13452.6|13464.6|13452.6|13464.6|13452.6|0
1637339950000|2021-11-19 16:39:10|13466.2|13454.2|13466.6|13454.6|13467.4|13455.4|13466.2|13454.2|0
1637339960000|2021-11-19 16:39:20|13466.2|13454.2|13466.2|13454.2|13466.2|13454.2|13466.2|13454.2|0
1637339970000|2021-11-19 16:39:30|||||||||2
1637339980000|2021-11-19 16:39:40|13465.4|13453.4|13463|13451|13465.4|13453.4|13463|13451|1
1637339990000|2021-11-19 16:39:50|13463.3|13451.3|13463.3|13451.3|13463.3|13451.3|13463.3|13451.3|6
1637340000000|2021-11-19 16:40:00|13464.2|13452.2|13464.2|13452.2|13464.2|13452.2|13464.2|13452.2|0
1637340010000|2021-11-19 16:40:10|13463|13451|13462.5|13450.5|13463.8|13451.8|13462.5|13450.5|0
1637340020000|2021-11-19 16:40:20|13463.3|13451.3|13463.3|13451.3|13463.3|13451.3|13463.3|13451.3|0
1637340030000|2021-11-19 16:40:30|13462.5|13450.5|13465.8|13453.8|13465.8|13453.8|13462.5|13450.5|4
1637340040000|2021-11-19 16:40:40|13466.6|13454.6|13467.5|13455.5|13467.5|13455.5|13466.6|13454.6|0
1637340050000|2021-11-19 16:40:50|13466.7|13454.7|13466.7|13454.7|13466.7|13454.7|13466.7|13454.7|0
1637340060000|2021-11-19 16:41:00|13467.5|13455.5|13466.7|13454.7|13467.5|13455.5|13466.7|13454.7|0
1637340070000|2021-11-19 16:41:10|13469.2|13457.2|13468.4|13456.4|13469.2|13457.2|13467.6|13455.6|2
1637340080000|2021-11-19 16:41:20|13469.2|13457.2|13469.2|13457.2|13469.2|13457.2|13468.4|13456.4|0
1637340090000|2021-11-19 16:41:30|13470.1|13458.1|13470.1|13458.1|13470.1|13458.1|13470.1|13458.1|0
1637340100000|2021-11-19 16:41:40|13468.5|13456.5|13467.6|13455.6|13468.5|13456.5|13467.6|13455.6|3
1637340110000|2021-11-19 16:41:50|13468.5|13456.5|13470.1|13458.1|13470.1|13458.1|13468.5|13456.5|1
1637340120000|2021-11-19 16:42:00|13470.9|13458.9|13468.4|13456.4|13470.9|13458.9|13468.4|13456.4|0
1637340150000|2021-11-19 16:42:30|13469.2|13457.2|13470|13458|13470|13458|13469.2|13457.2|2
1637340180000|2021-11-19 16:43:00|13469.2|13457.2|13470|13458|13470|13458|13469.2|13457.2|0
1637340190000|2021-11-19 16:43:10|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|2
1637340200000|2021-11-19 16:43:20|13466.7|13454.7|13465.9|13453.9|13466.7|13454.7|13465.9|13453.9|3
1637340210000|2021-11-19 16:43:30|13466.4|13454.4|13464.3|13452.3|13466.4|13454.4|13464.3|13452.3|6
1637340220000|2021-11-19 16:43:40|13464.8|13452.8|13464.3|13452.3|13467.6|13455.6|13464.3|13452.3|22
1637340230000|2021-11-19 16:43:50|13465.1|13453.1|13464.3|13452.3|13465.1|13453.1|13464.3|13452.3|1
1637340280000|2021-11-19 16:44:40|13466.8|13454.8|13466.8|13454.8|13466.8|13454.8|13466.8|13454.8|0
1637340290000|2021-11-19 16:44:50|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|13467.6|13455.6|0
1637340320000|2021-11-19 16:45:20|13468.1|13456.1|13471.8|13459.8|13472.6|13460.6|13468.1|13456.1|30
1637340330000|2021-11-19 16:45:30|13472.6|13460.6|13471.8|13459.8|13472.6|13460.6|13471.8|13459.8|5
1637340340000|2021-11-19 16:45:40|13472.6|13460.6|13472.6|13460.6|13472.6|13460.6|13471.8|13459.8|0
1637340350000|2021-11-19 16:45:50|13475.5|13463.5|13477.5|13465.5|13478|13466|13475.5|13463.5|23
1637340360000|2021-11-19 16:46:00|13478.3|13466.3|13482.4|13470.4|13482.4|13470.4|13478.3|13466.3|19
1637340370000|2021-11-19 16:46:10|13481.6|13469.6|13482.4|13470.4|13482.4|13470.4|13481.6|13469.6|0
1637340380000|2021-11-19 16:46:20|13479.1|13467.1|13483.7|13471.7|13483.7|13471.7|13479.1|13467.1|14
1637340390000|2021-11-19 16:46:30|13480.4|13468.4|13480.4|13468.4|13480.4|13468.4|13480.4|13468.4|0
1637340400000|2021-11-19 16:46:40|13482.4|13470.4|13482.4|13470.4|13482.4|13470.4|13482.4|13470.4|1
1637340410000|2021-11-19 16:46:50|13483.7|13471.7|13482.4|13470.4|13483.7|13471.7|13482.4|13470.4|13
1637340420000|2021-11-19 16:47:00|13481.2|13469.2|13481.2|13469.2|13481.2|13469.2|13481.2|13469.2|0
1637340440000|2021-11-19 16:47:20|13481.7|13469.7|13481.2|13469.2|13482|13470|13481.2|13469.2|0
1637340450000|2021-11-19 16:47:30|13482|13470|13481.2|13469.2|13482.5|13470.5|13481.2|13469.2|0
1637340460000|2021-11-19 16:47:40|13481.7|13469.7|13482.5|13470.5|13482.5|13470.5|13481.7|13469.7|0
1637340470000|2021-11-19 16:47:50|13481.7|13469.7|13482.5|13470.5|13482.5|13470.5|13481.7|13469.7|0
1637340500000|2021-11-19 16:48:20|13481.7|13469.7|13482.5|13470.5|13482.5|13470.5|13481.7|13469.7|0
1637340510000|2021-11-19 16:48:30|13481.7|13469.7|13482.5|13470.5|13482.5|13470.5|13481.7|13469.7|0
1637340520000|2021-11-19 16:48:40|13481.7|13469.7|13481.7|13469.7|13481.7|13469.7|13481.7|13469.7|0
1637340550000|2021-11-19 16:49:10|13482.5|13470.5|13482.6|13470.6|13483.4|13471.4|13482.1|13470.1|1
1637340560000|2021-11-19 16:49:20|13483|13471|13483|13471|13483|13471|13483|13471|2
1637340570000|2021-11-19 16:49:30|13482.6|13470.6|13482.6|13470.6|13482.6|13470.6|13482.6|13470.6|0
1637340600000|2021-11-19 16:50:00|13483.5|13471.5|13483.5|13471.5|13483.5|13471.5|13483.5|13471.5|0
1637340610000|2021-11-19 16:50:10|13483|13471|13483|13471|13483|13471|13483|13471|0
1637340630000|2021-11-19 16:50:30|13481.8|13469.8|13481.8|13469.8|13481.8|13469.8|13481.8|13469.8|0
1637340640000|2021-11-19 16:50:40|13482.2|13470.2|13482.2|13470.2|13482.2|13470.2|13482.2|13470.2|0
1637340650000|2021-11-19 16:50:50|13481.8|13469.8|13481.8|13469.8|13481.8|13469.8|13481.8|13469.8|0
1637340690000|2021-11-19 16:51:30|13483.5|13471.5|13484.3|13472.3|13484.3|13472.3|13483.5|13471.5|2
1637340710000|2021-11-19 16:51:50|13483.5|13471.5|13483.5|13471.5|13483.5|13471.5|13483.5|13471.5|0
1637340720000|2021-11-19 16:52:00|13484.3|13472.3|13484.3|13472.3|13484.3|13472.3|13484.3|13472.3|0
1637340740000|2021-11-19 16:52:20|||||||||1
1637340770000|2021-11-19 16:52:50|||||||||1
1637340780000|2021-11-19 16:53:00|13483.5|13471.5|13484.3|13472.3|13484.3|13472.3|13483.5|13471.5|2
1637340790000|2021-11-19 16:53:10|13483.5|13471.5|13483.5|13471.5|13484.3|13472.3|13483.5|13471.5|0
1637340800000|2021-11-19 16:53:20|13481.8|13469.8|13481.8|13469.8|13481.8|13469.8|13481.8|13469.8|0
1637340850000|2021-11-19 16:54:10|||||||||1
1637340860000|2021-11-19 16:54:20|13482.6|13470.6|13483.8|13471.8|13484.3|13472.3|13482.6|13470.6|1
1637340870000|2021-11-19 16:54:30|13484.3|13472.3|13483.8|13471.8|13484.3|13472.3|13483.8|13471.8|6
1637340880000|2021-11-19 16:54:40|13482.6|13470.6|13480.9|13468.9|13482.6|13470.6|13480.9|13468.9|9
1637340890000|2021-11-19 16:54:50|13480|13468|13478.4|13466.4|13480|13468|13477.6|13465.6|3
1637340900000|2021-11-19 16:55:00|13475.9|13463.9|13475.9|13463.9|13475.9|13463.9|13475.9|13463.9|0
1637340910000|2021-11-19 16:55:10|13477.1|13465.1|13477.1|13465.1|13478.4|13466.4|13475.9|13463.9|13
1637340920000|2021-11-19 16:55:20|13475.9|13463.9|13480.8|13468.8|13480.8|13468.8|13475.9|13463.9|13
1637340930000|2021-11-19 16:55:30|13481.6|13469.6|13484.1|13472.1|13484.1|13472.1|13481.6|13469.6|5
1637340940000|2021-11-19 16:55:40|13483.3|13471.3|13482.8|13470.8|13484.1|13472.1|13482.8|13470.8|0
1637340950000|2021-11-19 16:55:50|13481.2|13469.2|13481.2|13469.2|13481.2|13469.2|13481.2|13469.2|10
1637340960000|2021-11-19 16:56:00|13480|13468|13480|13468|13480|13468|13480|13468|0
1637340970000|2021-11-19 16:56:10|13480.8|13468.8|13485.8|13473.8|13486.1|13474.1|13480.8|13468.8|32
1637340980000|2021-11-19 16:56:20|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|0
1637340990000|2021-11-19 16:56:30|13487|13475|13487|13475|13487|13475|13487|13475|0
1637341000000|2021-11-19 16:56:40|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|2
1637341020000|2021-11-19 16:57:00|13487|13475|13487|13475|13487|13475|13487|13475|1
1637341060000|2021-11-19 16:57:40|13486.6|13474.6|13488.3|13476.3|13488.3|13476.3|13485.8|13473.8|1
1637341110000|2021-11-19 16:58:30|13488.7|13476.7|13487.5|13475.5|13488.7|13476.7|13487.5|13475.5|0
1637341130000|2021-11-19 16:58:50|||||||||1
1637341140000|2021-11-19 16:59:00|||||||||1
1637341160000|2021-11-19 16:59:20|13488.3|13476.3|13490|13478|13490|13478|13488.3|13476.3|2
1637341190000|2021-11-19 16:59:50|13490.9|13478.9|13490.9|13478.9|13490.9|13478.9|13490.9|13478.9|1
1637341200000|2021-11-19 17:00:00|||||||||1
1637341240000|2021-11-19 17:00:40|13489.3|13477.3|13489.3|13477.3|13489.3|13477.3|13489.3|13477.3|3
1637341250000|2021-11-19 17:00:50|13488.5|13476.5|13488.5|13476.5|13488.5|13476.5|13486|13474|2
1637341260000|2021-11-19 17:01:00|13489.3|13477.3|13489.3|13477.3|13489.3|13477.3|13489.3|13477.3|0
1637341270000|2021-11-19 17:01:10|13492.7|13480.7|13493.2|13481.2|13493.2|13481.2|13491.9|13479.9|8
1637341280000|2021-11-19 17:01:20|13493.6|13481.6|13491.9|13479.9|13493.6|13481.6|13491.9|13479.9|6
1637341290000|2021-11-19 17:01:30|13492.7|13480.7|13493.6|13481.6|13493.6|13481.6|13491.9|13479.9|0
1637341300000|2021-11-19 17:01:40|13494.4|13482.4|13493.6|13481.6|13494.4|13482.4|13493.6|13481.6|1
1637341320000|2021-11-19 17:02:00|13492.7|13480.7|13492.7|13480.7|13492.7|13480.7|13492.7|13480.7|0
1637341330000|2021-11-19 17:02:10|||||||||2
1637341340000|2021-11-19 17:02:20|13493.2|13481.2|13493.6|13481.6|13493.6|13481.6|13492.7|13480.7|2
1637341350000|2021-11-19 17:02:30|13493.2|13481.2|13492.7|13480.7|13493.2|13481.2|13492.7|13480.7|0
1637341360000|2021-11-19 17:02:40|13491.9|13479.9|13491.9|13479.9|13491.9|13479.9|13491.9|13479.9|6
1637341380000|2021-11-19 17:03:00|13492.7|13480.7|13492.7|13480.7|13493.2|13481.2|13492.7|13480.7|0
1637341390000|2021-11-19 17:03:10|13493.6|13481.6|13493.2|13481.2|13493.6|13481.6|13493.2|13481.2|2
1637341410000|2021-11-19 17:03:30|13492.7|13480.7|13493.2|13481.2|13493.2|13481.2|13492.7|13480.7|1
1637341420000|2021-11-19 17:03:40|13493.6|13481.6|13492.7|13480.7|13493.6|13481.6|13492.7|13480.7|1
1637341440000|2021-11-19 17:04:00|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|0
1637341450000|2021-11-19 17:04:10|13492.7|13480.7|13492.7|13480.7|13492.7|13480.7|13492.7|13480.7|0
1637341460000|2021-11-19 17:04:20|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|13491.9|13479.9|1
1637341470000|2021-11-19 17:04:30|13492.4|13480.4|13492.4|13480.4|13493.2|13481.2|13492.4|13480.4|1
1637341480000|2021-11-19 17:04:40|13492.8|13480.8|13492.8|13480.8|13492.8|13480.8|13492.8|13480.8|1
1637341510000|2021-11-19 17:05:10|||||||||3
1637341530000|2021-11-19 17:05:30|||||||||1
1637341550000|2021-11-19 17:05:50|13492|13480|13492.8|13480.8|13492.8|13480.8|13492|13480|0
1637341570000|2021-11-19 17:06:10|13493.6|13481.6|13494.5|13482.5|13494.5|13482.5|13493.6|13481.6|3
1637341580000|2021-11-19 17:06:20|13493.7|13481.7|13494.5|13482.5|13494.5|13482.5|13493.7|13481.7|1
1637341600000|2021-11-19 17:06:40|13493.7|13481.7|13494.5|13482.5|13494.5|13482.5|13493.7|13481.7|0
1637341610000|2021-11-19 17:06:50|13493.7|13481.7|13494.5|13482.5|13494.5|13482.5|13493.7|13481.7|2
1637341620000|2021-11-19 17:07:00|13493.8|13481.8|13495.3|13483.3|13495.3|13483.3|13493.8|13481.8|3
1637341630000|2021-11-19 17:07:10|||||||||1
1637341640000|2021-11-19 17:07:20|||||||||1
1637341650000|2021-11-19 17:07:30|13495.4|13483.4|13495.4|13483.4|13495.4|13483.4|13495.4|13483.4|0
1637341660000|2021-11-19 17:07:40|13496.2|13484.2|13496.2|13484.2|13496.2|13484.2|13496.2|13484.2|2
1637341670000|2021-11-19 17:07:50|13495.4|13483.4|13495.4|13483.4|13496.2|13484.2|13495.4|13483.4|2
1637341690000|2021-11-19 17:08:10|13496.2|13484.2|13497.1|13485.1|13497.1|13485.1|13496.2|13484.2|1
1637341700000|2021-11-19 17:08:20|13499.6|13487.6|13499.1|13487.1|13499.6|13487.6|13497.9|13485.9|11
1637341720000|2021-11-19 17:08:40|13498.3|13486.3|13498.3|13486.3|13499.1|13487.1|13498.3|13486.3|5
1637341740000|2021-11-19 17:09:00|13499.1|13487.1|13497.9|13485.9|13499.6|13487.6|13497.9|13485.9|2
1637341750000|2021-11-19 17:09:10|13498.7|13486.7|13498.7|13486.7|13500.4|13488.4|13497.9|13485.9|8
1637341770000|2021-11-19 17:09:30|13500.3|13488.3|13499.5|13487.5|13500.3|13488.3|13499.5|13487.5|10
1637341780000|2021-11-19 17:09:40|13500.3|13488.3|13500.3|13488.3|13500.3|13488.3|13500.3|13488.3|11
1637341800000|2021-11-19 17:10:00|13501.1|13489.1|13501.5|13489.5|13502.3|13490.3|13501.1|13489.1|6
1637341810000|2021-11-19 17:10:10|13502|13490|13502|13490|13502|13490|13502|13490|0
1637341820000|2021-11-19 17:10:20|13502.8|13490.8|13501.5|13489.5|13502.8|13490.8|13501.5|13489.5|0
1637341830000|2021-11-19 17:10:30|13501.1|13489.1|13502.3|13490.3|13502.3|13490.3|13501.1|13489.1|12
1637341840000|2021-11-19 17:10:40|13500.7|13488.7|13501.2|13489.2|13501.2|13489.2|13500.7|13488.7|2
1637341860000|2021-11-19 17:11:00|13502|13490|13502|13490|13502|13490|13502|13490|3
1637341870000|2021-11-19 17:11:10|13502.8|13490.8|13500.3|13488.3|13502.8|13490.8|13500.3|13488.3|1
1637341890000|2021-11-19 17:11:30|||||||||5
1637341900000|2021-11-19 17:11:40|13501.1|13489.1|13500.3|13488.3|13501.1|13489.1|13500.3|13488.3|1
1637341920000|2021-11-19 17:12:00|13501.1|13489.1|13501.1|13489.1|13501.1|13489.1|13501.1|13489.1|1
1637341930000|2021-11-19 17:12:10|13501.9|13489.9|13503.5|13491.5|13503.5|13491.5|13501.9|13489.9|11
1637341940000|2021-11-19 17:12:20|13502.7|13490.7|13503.5|13491.5|13503.5|13491.5|13502.7|13490.7|12
1637341950000|2021-11-19 17:12:30|13502.7|13490.7|13502.7|13490.7|13503.5|13491.5|13501.9|13489.9|2
1637341960000|2021-11-19 17:12:40|13501.9|13489.9|13501.9|13489.9|13501.9|13489.9|13501.9|13489.9|1
1637341980000|2021-11-19 17:13:00|||||||||2
1637342000000|2021-11-19 17:13:20|||||||||2
1637342020000|2021-11-19 17:13:40|13502.7|13490.7|13502.7|13490.7|13502.7|13490.7|13501.9|13489.9|5
1637342030000|2021-11-19 17:13:50|13501.9|13489.9|13501.9|13489.9|13501.9|13489.9|13501.9|13489.9|0
1637342040000|2021-11-19 17:14:00|||||||||12
1637342060000|2021-11-19 17:14:20|13502.7|13490.7|13501.9|13489.9|13502.7|13490.7|13501.9|13489.9|0
1637342070000|2021-11-19 17:14:30|13502.7|13490.7|13502.7|13490.7|13503.5|13491.5|13501.9|13489.9|1
1637342090000|2021-11-19 17:14:50|13503.5|13491.5|13502.7|13490.7|13503.5|13491.5|13502.7|13490.7|2
1637342100000|2021-11-19 17:15:00|13501.4|13489.4|13502.7|13490.7|13502.7|13490.7|13501|13489|0
1637342110000|2021-11-19 17:15:10|13503.5|13491.5|13503.5|13491.5|13503.5|13491.5|13503.5|13491.5|0
1637342140000|2021-11-19 17:15:40|13502.7|13490.7|13502.7|13490.7|13502.7|13490.7|13502.7|13490.7|3
1637342180000|2021-11-19 17:16:20|13501.9|13489.9|13501.9|13489.9|13501.9|13489.9|13501.9|13489.9|2
1637342190000|2021-11-19 17:16:30|||||||||2
1637342200000|2021-11-19 17:16:40|||||||||1
1637342210000|2021-11-19 17:16:50|13502.8|13490.8|13505.3|13493.3|13505.3|13493.3|13502.8|13490.8|24
1637342220000|2021-11-19 17:17:00|13502.8|13490.8|13500.2|13488.2|13504.5|13492.5|13499.4|13487.4|10
1637342230000|2021-11-19 17:17:10|13499.4|13487.4|13498.6|13486.6|13500.2|13488.2|13498.6|13486.6|0
1637342240000|2021-11-19 17:17:20|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|0
1637342250000|2021-11-19 17:17:30|13498.6|13486.6|13498.6|13486.6|13499.4|13487.4|13498.6|13486.6|2
1637342260000|2021-11-19 17:17:40|||||||||1
1637342270000|2021-11-19 17:17:50|13497.7|13485.7|13498.1|13486.1|13498.1|13486.1|13497.7|13485.7|0
1637342280000|2021-11-19 17:18:00|13499.4|13487.4|13499.4|13487.4|13499.4|13487.4|13499.4|13487.4|0
1637342290000|2021-11-19 17:18:10|13498.6|13486.6|13498.5|13486.5|13498.9|13486.9|13496.9|13484.9|2
1637342300000|2021-11-19 17:18:20|13497.7|13485.7|13496.9|13484.9|13497.7|13485.7|13496.9|13484.9|1
1637342310000|2021-11-19 17:18:30|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|0
1637342340000|2021-11-19 17:19:00|13498.1|13486.1|13497.7|13485.7|13498.9|13486.9|13497.7|13485.7|0
1637342350000|2021-11-19 17:19:10|13498.9|13486.9|13498.5|13486.5|13498.9|13486.9|13498.5|13486.5|0
1637342360000|2021-11-19 17:19:20|13499.7|13487.7|13501|13489|13501|13489|13499.7|13487.7|0
1637342370000|2021-11-19 17:19:30|13496.9|13484.9|13496.9|13484.9|13496.9|13484.9|13496.9|13484.9|2
1637342390000|2021-11-19 17:19:50|13497.8|13485.8|13499.4|13487.4|13499.4|13487.4|13497.8|13485.8|8
1637342400000|2021-11-19 17:20:00|13500.2|13488.2|13500.2|13488.2|13500.2|13488.2|13499.4|13487.4|0
1637342420000|2021-11-19 17:20:20|13501|13489|13501|13489|13501|13489|13501|13489|1
1637342430000|2021-11-19 17:20:30|13500.5|13488.5|13499.3|13487.3|13500.5|13488.5|13498.5|13486.5|6
1637342440000|2021-11-19 17:20:40|13498.5|13486.5|13498.5|13486.5|13499.8|13487.8|13497.7|13485.7|0
1637342450000|2021-11-19 17:20:50|13499.8|13487.8|13498.5|13486.5|13499.8|13487.8|13498.5|13486.5|0
1637342460000|2021-11-19 17:21:00|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|0
1637342480000|2021-11-19 17:21:20|13498.2|13486.2|13498.2|13486.2|13498.2|13486.2|13497.7|13485.7|0
1637342490000|2021-11-19 17:21:30|13497.7|13485.7|13498.2|13486.2|13498.2|13486.2|13497.7|13485.7|1
1637342500000|2021-11-19 17:21:40|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|0
1637342510000|2021-11-19 17:21:50|||||||||1
1637342590000|2021-11-19 17:23:10|13496.9|13484.9|13496.9|13484.9|13496.9|13484.9|13496.9|13484.9|2
1637342610000|2021-11-19 17:23:30|||||||||1
1637342650000|2021-11-19 17:24:10|13497.4|13485.4|13496.9|13484.9|13497.4|13485.4|13496.9|13484.9|1
1637342660000|2021-11-19 17:24:20|13496|13484|13496.9|13484.9|13496.9|13484.9|13496|13484|1
1637342670000|2021-11-19 17:24:30|||||||||2
1637342680000|2021-11-19 17:24:40|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|3
1637342690000|2021-11-19 17:24:50|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|1
1637342760000|2021-11-19 17:26:00|||||||||1
1637342780000|2021-11-19 17:26:20|13499.4|13487.4|13499.4|13487.4|13499.4|13487.4|13499.4|13487.4|0
1637342800000|2021-11-19 17:26:40|13500.2|13488.2|13500.2|13488.2|13501|13489|13500.2|13488.2|3
1637342870000|2021-11-19 17:27:50|13501.8|13489.8|13501.8|13489.8|13501.8|13489.8|13501.8|13489.8|16
1637342880000|2021-11-19 17:28:00|13502.6|13490.6|13503.5|13491.5|13503.5|13491.5|13502.6|13490.6|2
1637342910000|2021-11-19 17:28:30|13503.6|13491.6|13497.7|13485.7|13503.6|13491.6|13497.7|13485.7|3
1637342920000|2021-11-19 17:28:40|13498.5|13486.5|13497.7|13485.7|13498.5|13486.5|13497.7|13485.7|0
1637342930000|2021-11-19 17:28:50|13498.5|13486.5|13497.7|13485.7|13498.5|13486.5|13497.7|13485.7|0
1637342960000|2021-11-19 17:29:20|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|0
1637342980000|2021-11-19 17:29:40|||||||||1
1637343010000|2021-11-19 17:30:10|13499.3|13487.3|13501.8|13489.8|13502.6|13490.6|13499.3|13487.3|15
1637343020000|2021-11-19 17:30:20|13502.6|13490.6|13502.6|13490.6|13502.6|13490.6|13502.6|13490.6|0
1637343060000|2021-11-19 17:31:00|13501.8|13489.8|13499.3|13487.3|13501.8|13489.8|13497.7|13485.7|8
1637343070000|2021-11-19 17:31:10|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|13498.5|13486.5|0
1637343080000|2021-11-19 17:31:20|13497.7|13485.7|13497.8|13485.8|13498.5|13486.5|13497.7|13485.7|1
1637343110000|2021-11-19 17:31:50|13497|13485|13497|13485|13497|13485|13497|13485|0
1637343120000|2021-11-19 17:32:00|13495.4|13483.4|13497.4|13485.4|13498.2|13486.2|13495.4|13483.4|31
1637343130000|2021-11-19 17:32:10|13497|13485|13495.4|13483.4|13497|13485|13495.4|13483.4|6
1637343140000|2021-11-19 17:32:20|13495.8|13483.8|13495.8|13483.8|13495.8|13483.8|13495.8|13483.8|12
1637343150000|2021-11-19 17:32:30|13495.4|13483.4|13495.4|13483.4|13495.4|13483.4|13495.4|13483.4|1
1637343160000|2021-11-19 17:32:40|13495.8|13483.8|13495.4|13483.4|13495.8|13483.8|13495.4|13483.4|12
1637343170000|2021-11-19 17:32:50|13495.8|13483.8|13495.8|13483.8|13495.8|13483.8|13495.8|13483.8|0
1637343180000|2021-11-19 17:33:00|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|3
1637343190000|2021-11-19 17:33:10|13499.1|13487.1|13497.1|13485.1|13499.1|13487.1|13497.1|13485.1|0
1637343200000|2021-11-19 17:33:20|13495.4|13483.4|13497.9|13485.9|13497.9|13485.9|13495.4|13483.4|2
1637343210000|2021-11-19 17:33:30|||||||||1
1637343240000|2021-11-19 17:34:00|13498.7|13486.7|13497.9|13485.9|13498.7|13486.7|13497.9|13485.9|0
1637343250000|2021-11-19 17:34:10|13499.1|13487.1|13499.1|13487.1|13499.1|13487.1|13497.1|13485.1|4
1637343270000|2021-11-19 17:34:30|13498.3|13486.3|13497.5|13485.5|13498.3|13486.3|13497.1|13485.1|0
1637343280000|2021-11-19 17:34:40|13497.1|13485.1|13497.5|13485.5|13497.5|13485.5|13497.1|13485.1|0
1637343290000|2021-11-19 17:34:50|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|0
1637343300000|2021-11-19 17:35:00|13498.8|13486.8|13498.3|13486.3|13498.8|13486.8|13497.1|13485.1|1
1637343310000|2021-11-19 17:35:10|13497.5|13485.5|13497.1|13485.1|13497.5|13485.5|13497.1|13485.1|0
1637343320000|2021-11-19 17:35:20|13497.5|13485.5|13497.1|13485.1|13498.3|13486.3|13497.1|13485.1|0
1637343330000|2021-11-19 17:35:30|13497.9|13485.9|13497.9|13485.9|13497.9|13485.9|13497.9|13485.9|0
1637343370000|2021-11-19 17:36:10|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|1
1637343380000|2021-11-19 17:36:20|13498|13486|13498|13486|13498|13486|13498|13486|0
1637343390000|2021-11-19 17:36:30|13497.5|13485.5|13498.8|13486.8|13498.8|13486.8|13497.5|13485.5|0
1637343410000|2021-11-19 17:36:50|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|13497.1|13485.1|0
1637343430000|2021-11-19 17:37:10|13497.5|13485.5|13497.5|13485.5|13497.5|13485.5|13497.5|13485.5|1
1637343440000|2021-11-19 17:37:20|||||||||1
1637343450000|2021-11-19 17:37:30|13498.8|13486.8|13498.8|13486.8|13498.8|13486.8|13497.5|13485.5|2
1637343480000|2021-11-19 17:38:00|13498.3|13486.3|13498.8|13486.8|13498.8|13486.8|13498.3|13486.3|1
1637343550000|2021-11-19 17:39:10|||||||||1
1637343580000|2021-11-19 17:39:40|||||||||1
1637343600000|2021-11-19 17:40:00|13499.6|13487.6|13499.6|13487.6|13500.4|13488.4|13499.6|13487.6|10
1637343610000|2021-11-19 17:40:10|13497.9|13485.9|13497.1|13485.1|13497.9|13485.9|13497.1|13485.1|3
1637343640000|2021-11-19 17:40:40|13497.9|13485.9|13497.9|13485.9|13497.9|13485.9|13497.9|13485.9|0
1637343670000|2021-11-19 17:41:10|13498.7|13486.7|13498.7|13486.7|13498.7|13486.7|13498.7|13486.7|5
1637343690000|2021-11-19 17:41:30|13497.9|13485.9|13497.9|13485.9|13497.9|13485.9|13497.9|13485.9|1
1637343720000|2021-11-19 17:42:00|13495.4|13483.4|13495.4|13483.4|13495.4|13483.4|13495.4|13483.4|2
1637343730000|2021-11-19 17:42:10|13495|13483|13495.4|13483.4|13495.4|13483.4|13495|13483|2
1637343740000|2021-11-19 17:42:20|13495|13483|13495|13483|13495|13483|13495|13483|0
1637343750000|2021-11-19 17:42:30|13495.4|13483.4|13494.5|13482.5|13495.4|13483.4|13494.5|13482.5|4
1637343760000|2021-11-19 17:42:40|13495.3|13483.3|13494.5|13482.5|13495.8|13483.8|13494.5|13482.5|2
1637343770000|2021-11-19 17:42:50|13495.3|13483.3|13496.6|13484.6|13496.6|13484.6|13495.3|13483.3|13
1637343780000|2021-11-19 17:43:00|13495.8|13483.8|13497|13485|13497|13485|13495.8|13483.8|2
1637343790000|2021-11-19 17:43:10|13496.1|13484.1|13494.5|13482.5|13496.1|13484.1|13494.5|13482.5|0
1637343800000|2021-11-19 17:43:20|13495.3|13483.3|13495.3|13483.3|13495.3|13483.3|13495.3|13483.3|0
1637343830000|2021-11-19 17:43:50|13496.1|13484.1|13494.5|13482.5|13496.1|13484.1|13494.5|13482.5|5
1637343840000|2021-11-19 17:44:00|13496.1|13484.1|13496.1|13484.1|13496.9|13484.9|13496.1|13484.1|12
1637343920000|2021-11-19 17:45:20|13494.9|13482.9|13494.5|13482.5|13494.9|13482.9|13494.5|13482.5|2
1637343940000|2021-11-19 17:45:40|13494.1|13482.1|13494.5|13482.5|13494.5|13482.5|13494.1|13482.1|0
1637343950000|2021-11-19 17:45:50|13495.3|13483.3|13496.1|13484.1|13496.1|13484.1|13494.4|13482.4|17
1637343960000|2021-11-19 17:46:00|13495.7|13483.7|13496.1|13484.1|13496.1|13484.1|13495.2|13483.2|0
1637343980000|2021-11-19 17:46:20|||||||||1
1637344030000|2021-11-19 17:47:10|||||||||1
1637344040000|2021-11-19 17:47:20|13495.2|13483.2|13495.7|13483.7|13495.7|13483.7|13494.4|13482.4|4
1637344060000|2021-11-19 17:47:40|||||||||1
1637344090000|2021-11-19 17:48:10|13496.1|13484.1|13496.1|13484.1|13496.1|13484.1|13496.1|13484.1|0
1637344100000|2021-11-19 17:48:20|13495.7|13483.7|13495.7|13483.7|13495.7|13483.7|13495.7|13483.7|0
1637344120000|2021-11-19 17:48:40|13495.2|13483.2|13495.7|13483.7|13495.7|13483.7|13495.2|13483.2|0
1637344130000|2021-11-19 17:48:50|13495.2|13483.2|13494.4|13482.4|13495.2|13483.2|13494.4|13482.4|3
1637344140000|2021-11-19 17:49:00|13495.2|13483.2|13494.4|13482.4|13495.2|13483.2|13494.4|13482.4|5
1637344160000|2021-11-19 17:49:20|13496.1|13484.1|13495.3|13483.3|13496.1|13484.1|13495.3|13483.3|0
1637344170000|2021-11-19 17:49:30|13496.1|13484.1|13497.7|13485.7|13497.7|13485.7|13495.3|13483.3|6
1637344190000|2021-11-19 17:49:50|||||||||13
1637344200000|2021-11-19 17:50:00|||||||||4
1637344210000|2021-11-19 17:50:10|13496.8|13484.8|13496.8|13484.8|13496.8|13484.8|13496.8|13484.8|14
1637344220000|2021-11-19 17:50:20|||||||||5
1637344230000|2021-11-19 17:50:30|13495.9|13483.9|13495.9|13483.9|13495.9|13483.9|13495.9|13483.9|3
1637344240000|2021-11-19 17:50:40|||||||||1
1637344250000|2021-11-19 17:50:50|||||||||4
1637344260000|2021-11-19 17:51:00|||||||||1
1637344290000|2021-11-19 17:51:30|13496.8|13484.8|13499.3|13487.3|13500.1|13488.1|13496.8|13484.8|2
1637344300000|2021-11-19 17:51:40|13500.1|13488.1|13500.1|13488.1|13500.1|13488.1|13499.3|13487.3|1
1637344320000|2021-11-19 17:52:00|13499.3|13487.3|13498.5|13486.5|13499.3|13487.3|13498.5|13486.5|1
1637344330000|2021-11-19 17:52:10|13499.3|13487.3|13499.3|13487.3|13499.3|13487.3|13499.3|13487.3|0
1637344350000|2021-11-19 17:52:30|||||||||2
1637344390000|2021-11-19 17:53:10|||||||||3
1637344460000|2021-11-19 17:54:20|||||||||1
1637344480000|2021-11-19 17:54:40|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|13497.7|13485.7|3
1637344500000|2021-11-19 17:55:00|13497.8|13485.8|13492.1|13480.1|13497.8|13485.8|13492.1|13480.1|74
1637344520000|2021-11-19 17:55:20|||||||||1
1637344530000|2021-11-19 17:55:30|13494.6|13482.6|13493.8|13481.8|13494.6|13482.6|13493.3|13481.3|7
1637344540000|2021-11-19 17:55:40|13494.6|13482.6|13491.4|13479.4|13494.6|13482.6|13491.3|13479.3|11
1637344550000|2021-11-19 17:55:50|13492.2|13480.2|13493|13481|13493|13481|13492.2|13480.2|2
1637344570000|2021-11-19 17:56:10|13492.2|13480.2|13492.2|13480.2|13492.2|13480.2|13492.2|13480.2|5
1637344580000|2021-11-19 17:56:20|13491.4|13479.4|13493|13481|13493|13481|13491.4|13479.4|11
1637344590000|2021-11-19 17:56:30|13493.9|13481.9|13493.9|13481.9|13493.9|13481.9|13493.9|13481.9|0
1637344600000|2021-11-19 17:56:40|13493|13481|13494.2|13482.2|13494.2|13482.2|13493|13481|1
1637344620000|2021-11-19 17:57:00|13494.7|13482.7|13496.3|13484.3|13496.3|13484.3|13493.8|13481.8|4
1637344630000|2021-11-19 17:57:10|13494.2|13482.2|13493.4|13481.4|13494.7|13482.7|13493.4|13481.4|2
1637344650000|2021-11-19 17:57:30|13493.9|13481.9|13494.7|13482.7|13494.7|13482.7|13493.9|13481.9|8
1637344670000|2021-11-19 17:57:50|13495.5|13483.5|13494.7|13482.7|13495.5|13483.5|13494.7|13482.7|0
1637344680000|2021-11-19 17:58:00|13494.2|13482.2|13495.5|13483.5|13496.3|13484.3|13494.2|13482.2|2
1637344690000|2021-11-19 17:58:10|13495|13483|13495.5|13483.5|13495.5|13483.5|13494.2|13482.2|0
1637344700000|2021-11-19 17:58:20|13494.2|13482.2|13495.5|13483.5|13496.3|13484.3|13494.2|13482.2|0
1637344710000|2021-11-19 17:58:30|13496.3|13484.3|13494.2|13482.2|13496.3|13484.3|13494.2|13482.2|1
1637344720000|2021-11-19 17:58:40|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|0
1637344760000|2021-11-19 17:59:20|13493|13481|13493.8|13481.8|13493.8|13481.8|13493|13481|0
1637344780000|2021-11-19 17:59:40|13495.5|13483.5|13494.7|13482.7|13495.5|13483.5|13494.2|13482.2|1
1637344800000|2021-11-19 18:00:00|13494.2|13482.2|13495.5|13483.5|13495.5|13483.5|13493|13481|10
1637344810000|2021-11-19 18:00:10|13496.3|13484.3|13494.2|13482.2|13496.3|13484.3|13494.2|13482.2|8
1637344820000|2021-11-19 18:00:20|13493.8|13481.8|13494.2|13482.2|13494.2|13482.2|13493|13481|0
1637344830000|2021-11-19 18:00:30|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|13493|13481|0
1637344840000|2021-11-19 18:00:40|13494.2|13482.2|13494.2|13482.2|13494.2|13482.2|13494.2|13482.2|0
1637344860000|2021-11-19 18:01:00|13493|13481|13494.2|13482.2|13494.2|13482.2|13493|13481|0
1637344870000|2021-11-19 18:01:10|13493.8|13481.8|13494.7|13482.7|13494.7|13482.7|13493.8|13481.8|3
1637344880000|2021-11-19 18:01:20|||||||||1
1637344900000|2021-11-19 18:01:40|13495.5|13483.5|13495.5|13483.5|13495.5|13483.5|13495.5|13483.5|0
1637344920000|2021-11-19 18:02:00|13495|13483|13495.5|13483.5|13495.5|13483.5|13495|13483|2
1637344930000|2021-11-19 18:02:10|13493.8|13481.8|13493.8|13481.8|13495|13483|13493.8|13481.8|8
1637344940000|2021-11-19 18:02:20|13494.2|13482.2|13493.8|13481.8|13495|13483|13493.8|13481.8|0
1637344950000|2021-11-19 18:02:30|13494.6|13482.6|13495|13483|13495|13483|13493.8|13481.8|0
1637344960000|2021-11-19 18:02:40|13494.2|13482.2|13495|13483|13495|13483|13494.2|13482.2|0
1637344980000|2021-11-19 18:03:00|13494.2|13482.2|13494.2|13482.2|13495|13483|13494.2|13482.2|0
1637344990000|2021-11-19 18:03:10|13495|13483|13494.2|13482.2|13495|13483|13494.2|13482.2|0
1637345010000|2021-11-19 18:03:30|13494.7|13482.7|13495.5|13483.5|13495.5|13483.5|13494.7|13482.7|0
1637345020000|2021-11-19 18:03:40|13494.7|13482.7|13494.7|13482.7|13494.7|13482.7|13494.7|13482.7|0
1637345030000|2021-11-19 18:03:50|||||||||1
1637345050000|2021-11-19 18:04:10|13490.6|13478.6|13490.6|13478.6|13490.6|13478.6|13490.6|13478.6|24
1637345080000|2021-11-19 18:04:40|13489.8|13477.8|13489.8|13477.8|13489.8|13477.8|13489.8|13477.8|23
1637345100000|2021-11-19 18:05:00|13490.6|13478.6|13491.9|13479.9|13491.9|13479.9|13490.6|13478.6|25
1637345110000|2021-11-19 18:05:10|13491.1|13479.1|13491.1|13479.1|13492.3|13480.3|13489.8|13477.8|5
1637345120000|2021-11-19 18:05:20|13490.6|13478.6|13489.8|13477.8|13490.6|13478.6|13489.8|13477.8|6
1637345130000|2021-11-19 18:05:30|13490.7|13478.7|13490.7|13478.7|13490.7|13478.7|13490.7|13478.7|7
1637345160000|2021-11-19 18:06:00|13490.3|13478.3|13489|13477|13490.3|13478.3|13489|13477|1
1637345170000|2021-11-19 18:06:10|13488.2|13476.2|13488.2|13476.2|13489|13477|13488.2|13476.2|4
1637345180000|2021-11-19 18:06:20|13489.8|13477.8|13489.8|13477.8|13489.8|13477.8|13489.8|13477.8|63
1637345220000|2021-11-19 18:07:00|||||||||1
1637345250000|2021-11-19 18:07:30|13491.4|13479.4|13491.4|13479.4|13491.4|13479.4|13491.4|13479.4|3
1637345270000|2021-11-19 18:07:50|||||||||15
1637345320000|2021-11-19 18:08:40|||||||||5
1637345340000|2021-11-19 18:09:00|13493|13481|13491.4|13479.4|13493|13481|13491.4|13479.4|9
1637345350000|2021-11-19 18:09:10|13492.2|13480.2|13493|13481|13493|13481|13492.2|13480.2|4
1637345360000|2021-11-19 18:09:20|13492.2|13480.2|13493|13481|13494.3|13482.3|13492.2|13480.2|15
1637345370000|2021-11-19 18:09:30|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|13493.8|13481.8|5
1637345380000|2021-11-19 18:09:40|||||||||2
1637345410000|2021-11-19 18:10:10|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|0
1637345420000|2021-11-19 18:10:20|||||||||16
1637345430000|2021-11-19 18:10:30|||||||||4
1637345450000|2021-11-19 18:10:50|13495.1|13483.1|13495.1|13483.1|13495.1|13483.1|13495.1|13483.1|5
1637345460000|2021-11-19 18:11:00|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|12
1637345490000|2021-11-19 18:11:30|||||||||1
1637345520000|2021-11-19 18:12:00|||||||||3
1637345530000|2021-11-19 18:12:10|||||||||1
1637345540000|2021-11-19 18:12:20|||||||||1
1637345550000|2021-11-19 18:12:30|||||||||2
1637345560000|2021-11-19 18:12:40|||||||||3
1637345580000|2021-11-19 18:13:00|||||||||1
1637345590000|2021-11-19 18:13:10|||||||||1
1637345600000|2021-11-19 18:13:20|||||||||7
1637345610000|2021-11-19 18:13:30|||||||||3
1637345630000|2021-11-19 18:13:50|||||||||1
1637345660000|2021-11-19 18:14:20|13496.3|13484.3|13496.3|13484.3|13496.3|13484.3|13496.3|13484.3|1
1637345670000|2021-11-19 18:14:30|13495.5|13483.5|13495.5|13483.5|13495.5|13483.5|13495.5|13483.5|0
1637345680000|2021-11-19 18:14:40|13495.6|13483.6|13495.6|13483.6|13495.6|13483.6|13495.6|13483.6|3
1637345690000|2021-11-19 18:14:50|13497.3|13485.3|13496.5|13484.5|13497.3|13485.3|13496.5|13484.5|5
1637345700000|2021-11-19 18:15:00|||||||||2
1637345710000|2021-11-19 18:15:10|||||||||1
1637345780000|2021-11-19 18:16:20|||||||||1
1637345790000|2021-11-19 18:16:30|13498.1|13486.1|13498.1|13486.1|13498.1|13486.1|13497.3|13485.3|35
1637345800000|2021-11-19 18:16:40|||||||||10
1637345810000|2021-11-19 18:16:50|||||||||3
1637345820000|2021-11-19 18:17:00|||||||||5
1637345850000|2021-11-19 18:17:30|13499.8|13487.8|13499.8|13487.8|13499.8|13487.8|13499.8|13487.8|1
1637345860000|2021-11-19 18:17:40|13498.1|13486.1|13498.1|13486.1|13498.1|13486.1|13498.1|13486.1|0
1637345880000|2021-11-19 18:18:00|13497.3|13485.3|13497.3|13485.3|13497.3|13485.3|13497.3|13485.3|5
1637345900000|2021-11-19 18:18:20|13495.6|13483.6|13498.1|13486.1|13498.1|13486.1|13495.6|13483.6|0
1637345910000|2021-11-19 18:18:30|13497.3|13485.3|13497.3|13485.3|13497.3|13485.3|13497.3|13485.3|0
1637345920000|2021-11-19 18:18:40|13498.1|13486.1|13498.1|13486.1|13498.1|13486.1|13498.1|13486.1|0
1637345940000|2021-11-19 18:19:00|13497.3|13485.3|13496.5|13484.5|13497.3|13485.3|13496.5|13484.5|6
1637345950000|2021-11-19 18:19:10|||||||||4
1637345980000|2021-11-19 18:19:40|||||||||1
1637345990000|2021-11-19 18:19:50|13497.3|13485.3|13502.4|13490.4|13503.3|13491.3|13497.3|13485.3|3
1637346000000|2021-11-19 18:20:00|13501.6|13489.6|13498.6|13486.6|13502.4|13490.4|13498.6|13486.6|0
1637346010000|2021-11-19 18:20:10|13499.9|13487.9|13499.4|13487.4|13499.9|13487.9|13498.6|13486.6|2
1637346020000|2021-11-19 18:20:20|13499.9|13487.9|13500.7|13488.7|13500.7|13488.7|13499.9|13487.9|0
1637346030000|2021-11-19 18:20:30|13499.4|13487.4|13499.4|13487.4|13500.7|13488.7|13499.4|13487.4|0
1637346040000|2021-11-19 18:20:40|13500.2|13488.2|13499.4|13487.4|13500.2|13488.2|13499.4|13487.4|0
1637346050000|2021-11-19 18:20:50|||||||||1
1637346080000|2021-11-19 18:21:20|13500.7|13488.7|13498.6|13486.6|13500.7|13488.7|13498.6|13486.6|1
1637346100000|2021-11-19 18:21:40|13499.1|13487.1|13498.6|13486.6|13499.1|13487.1|13498.6|13486.6|1
1637346110000|2021-11-19 18:21:50|13499.9|13487.9|13499.9|13487.9|13499.9|13487.9|13499.9|13487.9|2
1637346140000|2021-11-19 18:22:20|13499.8|13487.8|13499.8|13487.8|13499.8|13487.8|13499.8|13487.8|7
1637346150000|2021-11-19 18:22:30|13499|13487|13499|13487|13499|13487|13499|13487|11
1637346170000|2021-11-19 18:22:50|||||||||2
1637346180000|2021-11-19 18:23:00|||||||||1
1637346240000|2021-11-19 18:24:00|||||||||1
1637346280000|2021-11-19 18:24:40|||||||||3
1637346310000|2021-11-19 18:25:10|||||||||1
1637346350000|2021-11-19 18:25:50|13501.5|13489.5|13500.3|13488.3|13501.5|13489.5|13500.3|13488.3|13
1637346360000|2021-11-19 18:26:00|13499|13487|13500.7|13488.7|13500.7|13488.7|13499|13487|0
1637346370000|2021-11-19 18:26:10|13500.3|13488.3|13500.3|13488.3|13500.7|13488.7|13500.3|13488.3|0
1637346380000|2021-11-19 18:26:20|13500.7|13488.7|13500.7|13488.7|13500.7|13488.7|13500.7|13488.7|0
1637346410000|2021-11-19 18:26:50|13501.5|13489.5|13501.5|13489.5|13501.5|13489.5|13501.5|13489.5|0
1637346420000|2021-11-19 18:27:00|||||||||10
1637346440000|2021-11-19 18:27:20|||||||||3
1637346450000|2021-11-19 18:27:30|||||||||1
1637346460000|2021-11-19 18:27:40|13502.3|13490.3|13501.5|13489.5|13502.3|13490.3|13501.5|13489.5|0
1637346480000|2021-11-19 18:28:00|||||||||1
1637346500000|2021-11-19 18:28:20|||||||||3
1637346510000|2021-11-19 18:28:30|||||||||2
1637346520000|2021-11-19 18:28:40|||||||||5
1637346540000|2021-11-19 18:29:00|||||||||1
1637346550000|2021-11-19 18:29:10|||||||||1
1637346560000|2021-11-19 18:29:20|13502.8|13490.8|13501.5|13489.5|13502.8|13490.8|13501.5|13489.5|1
1637346570000|2021-11-19 18:29:30|13502.3|13490.3|13501.5|13489.5|13502.8|13490.8|13501.5|13489.5|0
1637346580000|2021-11-19 18:29:40|||||||||3
1637346590000|2021-11-19 18:29:50|13502.8|13490.8|13502.8|13490.8|13502.8|13490.8|13502.8|13490.8|0
1637346600000|2021-11-19 18:30:00|13502|13490|13501.5|13489.5|13502|13490|13501.5|13489.5|2
1637346610000|2021-11-19 18:30:10|||||||||2
1637346620000|2021-11-19 18:30:20|13502|13490|13501.5|13489.5|13502|13490|13501.5|13489.5|0
1637346630000|2021-11-19 18:30:30|13502|13490|13502|13490|13502|13490|13502|13490|0
1637346640000|2021-11-19 18:30:40|13501.5|13489.5|13501.5|13489.5|13501.5|13489.5|13501.5|13489.5|8
1637346660000|2021-11-19 18:31:00|13502|13490|13502|13490|13502.4|13490.4|13501.5|13489.5|9
1637346670000|2021-11-19 18:31:10|13501.5|13489.5|13501.5|13489.5|13502|13490|13501.5|13489.5|4
1637346680000|2021-11-19 18:31:20|13503.2|13491.2|13501.5|13489.5|13503.2|13491.2|13501.5|13489.5|10
1637346690000|2021-11-19 18:31:30|||||||||1
1637346710000|2021-11-19 18:31:50|||||||||2
1637346720000|2021-11-19 18:32:00|||||||||2
1637346740000|2021-11-19 18:32:20|||||||||6
1637346750000|2021-11-19 18:32:30|13502.8|13490.8|13501.5|13489.5|13502.8|13490.8|13501.5|13489.5|4
1637346760000|2021-11-19 18:32:40|13503.2|13491.2|13501.5|13489.5|13503.2|13491.2|13501.5|13489.5|2
1637346770000|2021-11-19 18:32:50|||||||||1
1637346780000|2021-11-19 18:33:00|13503.2|13491.2|13502.8|13490.8|13503.2|13491.2|13502.8|13490.8|1
1637346790000|2021-11-19 18:33:10|13503.2|13491.2|13503.2|13491.2|13503.2|13491.2|13503.2|13491.2|5
1637346800000|2021-11-19 18:33:20|13504|13492|13504|13492|13504|13492|13503.2|13491.2|5
1637346810000|2021-11-19 18:33:30|||||||||5
1637346820000|2021-11-19 18:33:40|13504.9|13492.9|13504.9|13492.9|13504.9|13492.9|13504.9|13492.9|3
1637346830000|2021-11-19 18:33:50|||||||||3
1637346840000|2021-11-19 18:34:00|||||||||2
1637346850000|2021-11-19 18:34:10|13505.4|13493.4|13504.9|13492.9|13505.4|13493.4|13504.9|13492.9|4
1637346860000|2021-11-19 18:34:20|||||||||3
1637346870000|2021-11-19 18:34:30|13504.2|13492.2|13504.6|13492.6|13504.6|13492.6|13503.4|13491.4|2
1637346880000|2021-11-19 18:34:40|||||||||2
1637346890000|2021-11-19 18:34:50|13503.4|13491.4|13504.2|13492.2|13504.6|13492.6|13503.4|13491.4|1
1637346900000|2021-11-19 18:35:00|13503.4|13491.4|13504.2|13492.2|13504.2|13492.2|13503.4|13491.4|0
1637346920000|2021-11-19 18:35:20|13505.9|13493.9|13505.9|13493.9|13505.9|13493.9|13505.9|13493.9|0
1637346930000|2021-11-19 18:35:30|||||||||1
1637346940000|2021-11-19 18:35:40|13505.4|13493.4|13505.9|13493.9|13505.9|13493.9|13505.4|13493.4|4
1637346960000|2021-11-19 18:36:00|13506.8|13494.8|13506.8|13494.8|13506.8|13494.8|13506.8|13494.8|1
1637346970000|2021-11-19 18:36:10|13505.9|13493.9|13505.9|13493.9|13505.9|13493.9|13505.1|13493.1|24
1637346990000|2021-11-19 18:36:30|13504.3|13492.3|13505.1|13493.1|13505.9|13493.9|13504.2|13492.2|2
1637347030000|2021-11-19 18:37:10|||||||||1
1637347040000|2021-11-19 18:37:20|||||||||1
1637347060000|2021-11-19 18:37:40|13504.3|13492.3|13505.1|13493.1|13505.1|13493.1|13504.3|13492.3|2
1637347070000|2021-11-19 18:37:50|13505.9|13493.9|13504.3|13492.3|13505.9|13493.9|13504.3|13492.3|1
1637347100000|2021-11-19 18:38:20|13505.1|13493.1|13505.1|13493.1|13505.9|13493.9|13505.1|13493.1|1
1637347110000|2021-11-19 18:38:30|13506.8|13494.8|13505.9|13493.9|13506.8|13494.8|13504.3|13492.3|1
1637347140000|2021-11-19 18:39:00|||||||||2
1637347150000|2021-11-19 18:39:10|||||||||3
1637347170000|2021-11-19 18:39:30|13504.3|13492.3|13504.3|13492.3|13504.3|13492.3|13504.3|13492.3|1
1637347200000|2021-11-19 18:40:00|||||||||2
1637347210000|2021-11-19 18:40:10|||||||||1
1637347230000|2021-11-19 18:40:30|||||||||1
1637347260000|2021-11-19 18:41:00|||||||||5
1637347270000|2021-11-19 18:41:10|||||||||2
1637347330000|2021-11-19 18:42:10|||||||||2
1637347340000|2021-11-19 18:42:20|||||||||3
1637347360000|2021-11-19 18:42:40|||||||||7
1637347370000|2021-11-19 18:42:50|||||||||1
1637347380000|2021-11-19 18:43:00|||||||||4
1637347390000|2021-11-19 18:43:10|13505.1|13493.1|13504.3|13492.3|13505.1|13493.1|13504.3|13492.3|11
1637347400000|2021-11-19 18:43:20|13505.1|13493.1|13505.1|13493.1|13505.1|13493.1|13504.3|13492.3|2
1637347410000|2021-11-19 18:43:30|13504.3|13492.3|13505.1|13493.1|13505.1|13493.1|13504.3|13492.3|0
1637347420000|2021-11-19 18:43:40|13505.9|13493.9|13505.9|13493.9|13505.9|13493.9|13505.9|13493.9|2
1637347430000|2021-11-19 18:43:50|||||||||2
1637347440000|2021-11-19 18:44:00|13506.8|13494.8|13506.8|13494.8|13506.8|13494.8|13506.8|13494.8|1
1637347450000|2021-11-19 18:44:10|||||||||1
1637347460000|2021-11-19 18:44:20|||||||||3
1637347470000|2021-11-19 18:44:30|||||||||1
1637347480000|2021-11-19 18:44:40|||||||||2
1637347490000|2021-11-19 18:44:50|||||||||12
1637347500000|2021-11-19 18:45:00|||||||||6
1637347510000|2021-11-19 18:45:10|13506|13494|13506.8|13494.8|13506.8|13494.8|13505.9|13493.9|5
1637347520000|2021-11-19 18:45:20|13507.6|13495.6|13507.6|13495.6|13507.6|13495.6|13507.6|13495.6|9
1637347560000|2021-11-19 18:46:00|||||||||5
1637347570000|2021-11-19 18:46:10|13506.8|13494.8|13507.6|13495.6|13507.6|13495.6|13506.8|13494.8|0
1637347590000|2021-11-19 18:46:30|13506.8|13494.8|13507.6|13495.6|13507.6|13495.6|13506.8|13494.8|4
1637347600000|2021-11-19 18:46:40|||||||||2
1637347610000|2021-11-19 18:46:50|13508.4|13496.4|13510|13498|13510|13498|13507.6|13495.6|21
1637347620000|2021-11-19 18:47:00|13509.2|13497.2|13508.4|13496.4|13509.2|13497.2|13508.4|13496.4|36
1637347630000|2021-11-19 18:47:10|||||||||5
1637347670000|2021-11-19 18:47:50|||||||||1
1637347690000|2021-11-19 18:48:10|||||||||5
1637347700000|2021-11-19 18:48:20|13507.6|13495.6|13506.8|13494.8|13507.6|13495.6|13506.8|13494.8|7
1637347720000|2021-11-19 18:48:40|||||||||2
1637347730000|2021-11-19 18:48:50|||||||||5
1637347740000|2021-11-19 18:49:00|13508.4|13496.4|13508.4|13496.4|13508.4|13496.4|13508.4|13496.4|14
1637347750000|2021-11-19 18:49:10|13510.1|13498.1|13510.9|13498.9|13510.9|13498.9|13510.1|13498.1|136
1637347760000|2021-11-19 18:49:20|||||||||11
1637347770000|2021-11-19 18:49:30|13513.4|13501.4|13513.4|13501.4|13513.4|13501.4|13513.4|13501.4|21
1637347780000|2021-11-19 18:49:40|13515.9|13503.9|13514.3|13502.3|13515.9|13503.9|13514.3|13502.3|10
1637347790000|2021-11-19 18:49:50|13515.1|13503.1|13514.3|13502.3|13515.1|13503.1|13514.3|13502.3|0
1637347800000|2021-11-19 18:50:00|13515.1|13503.1|13514.3|13502.3|13515.1|13503.1|13513.5|13501.5|14
1637347810000|2021-11-19 18:50:10|13512.7|13500.7|13512.7|13500.7|13512.7|13500.7|13512.7|13500.7|6
1637347820000|2021-11-19 18:50:20|13509.3|13497.3|13507.7|13495.7|13510.2|13498.2|13506.1|13494.1|35
1637347830000|2021-11-19 18:50:30|13508.2|13496.2|13507.7|13495.7|13508.6|13496.6|13507.7|13495.7|0
1637347840000|2021-11-19 18:50:40|13510.2|13498.2|13509.4|13497.4|13510.2|13498.2|13509|13497|25
1637347850000|2021-11-19 18:50:50|13509|13497|13507.7|13495.7|13509|13497|13507.7|13495.7|0
1637347860000|2021-11-19 18:51:00|13508.6|13496.6|13507.7|13495.7|13509.4|13497.4|13507.7|13495.7|6
1637347870000|2021-11-19 18:51:10|13509.3|13497.3|13509.3|13497.3|13509.3|13497.3|13509.3|13497.3|7
1637347880000|2021-11-19 18:51:20|13508.5|13496.5|13509.3|13497.3|13509.3|13497.3|13508.5|13496.5|0
1637347900000|2021-11-19 18:51:40|13506.8|13494.8|13506.8|13494.8|13506.8|13494.8|13506.8|13494.8|1
1637347910000|2021-11-19 18:51:50|||||||||1
1637347920000|2021-11-19 18:52:00|13507.6|13495.6|13508.4|13496.4|13508.4|13496.4|13507.6|13495.6|25
1637347930000|2021-11-19 18:52:10|13508.9|13496.9|13508.4|13496.4|13509.3|13497.3|13508.4|13496.4|3
1637347940000|2021-11-19 18:52:20|||||||||9
1637347950000|2021-11-19 18:52:30|13509.2|13497.2|13506.8|13494.8|13509.2|13497.2|13506.8|13494.8|7
1637347960000|2021-11-19 18:52:40|13507.6|13495.6|13506.8|13494.8|13507.6|13495.6|13506.8|13494.8|0
1637347970000|2021-11-19 18:52:50|13507.6|13495.6|13508.4|13496.4|13508.4|13496.4|13507.6|13495.6|1
1637347980000|2021-11-19 18:53:00|13506.8|13494.8|13509.3|13497.3|13509.3|13497.3|13506.8|13494.8|6
1637347990000|2021-11-19 18:53:10|||||||||14
1637348000000|2021-11-19 18:53:20|13507.8|13495.8|13507.8|13495.8|13507.8|13495.8|13507.8|13495.8|3
1637348010000|2021-11-19 18:53:30|||||||||1
1637348030000|2021-11-19 18:53:50|||||||||1
1637348040000|2021-11-19 18:54:00|||||||||2
1637348050000|2021-11-19 18:54:10|||||||||5
1637348060000|2021-11-19 18:54:20|||||||||3
1637348070000|2021-11-19 18:54:30|13509.4|13497.4|13508.6|13496.6|13509.4|13497.4|13508.6|13496.6|5
1637348080000|2021-11-19 18:54:40|13507.8|13495.8|13507.8|13495.8|13507.8|13495.8|13507.8|13495.8|2
1637348090000|2021-11-19 18:54:50|13506.9|13494.9|13508.6|13496.6|13508.6|13496.6|13506.9|13494.9|3
1637348100000|2021-11-19 18:55:00|13507.3|13495.3|13507.8|13495.8|13507.8|13495.8|13507.3|13495.3|4
1637348110000|2021-11-19 18:55:10|13508.6|13496.6|13509.4|13497.4|13509.4|13497.4|13508.6|13496.6|8
1637348120000|2021-11-19 18:55:20|13508.6|13496.6|13509.4|13497.4|13509.4|13497.4|13508.6|13496.6|2
1637348130000|2021-11-19 18:55:30|13506.9|13494.9|13508.6|13496.6|13508.6|13496.6|13506.9|13494.9|7
1637348140000|2021-11-19 18:55:40|13507.7|13495.7|13506.9|13494.9|13507.7|13495.7|13505.3|13493.3|30
1637348150000|2021-11-19 18:55:50|13506.1|13494.1|13506.9|13494.9|13506.9|13494.9|13506.1|13494.1|2
1637348160000|2021-11-19 18:56:00|||||||||7
1637348170000|2021-11-19 18:56:10|||||||||1
1637348180000|2021-11-19 18:56:20|13505.3|13493.3|13508.6|13496.6|13508.6|13496.6|13505.3|13493.3|12
1637348190000|2021-11-19 18:56:30|13509.4|13497.4|13508.6|13496.6|13509.4|13497.4|13508.6|13496.6|2
1637348200000|2021-11-19 18:56:40|13509.4|13497.4|13506.9|13494.9|13509.4|13497.4|13506.9|13494.9|3
1637348210000|2021-11-19 18:56:50|||||||||1
1637348220000|2021-11-19 18:57:00|13508.5|13496.5|13506.9|13494.9|13508.5|13496.5|13506.9|13494.9|17
1637348230000|2021-11-19 18:57:10|13506.1|13494.1|13506.1|13494.1|13506.1|13494.1|13506.1|13494.1|1
1637348240000|2021-11-19 18:57:20|13506.9|13494.9|13506.9|13494.9|13506.9|13494.9|13506.9|13494.9|4
1637348250000|2021-11-19 18:57:30|13508.6|13496.6|13509.4|13497.4|13509.4|13497.4|13508.6|13496.6|20
1637348260000|2021-11-19 18:57:40|||||||||2
1637348270000|2021-11-19 18:57:50|13506.9|13494.9|13508.5|13496.5|13508.5|13496.5|13504.4|13492.4|37
1637348280000|2021-11-19 18:58:00|||||||||3
1637348300000|2021-11-19 18:58:20|13510.1|13498.1|13508.5|13496.5|13511|13499|13508.5|13496.5|59
1637348320000|2021-11-19 18:58:40|13509.4|13497.4|13509.4|13497.4|13510.2|13498.2|13509.4|13497.4|15
1637348330000|2021-11-19 18:58:50|13510.2|13498.2|13509.4|13497.4|13511|13499|13509.4|13497.4|9
1637348340000|2021-11-19 18:59:00|13510.2|13498.2|13509.4|13497.4|13510.2|13498.2|13509.4|13497.4|14
1637348350000|2021-11-19 18:59:10|13510.2|13498.2|13509.4|13497.4|13510.2|13498.2|13509.4|13497.4|43
1637348360000|2021-11-19 18:59:20|13511.9|13499.9|13509.4|13497.4|13511.9|13499.9|13509.4|13497.4|24
1637348370000|2021-11-19 18:59:30|13511|13499|13508.5|13496.5|13511|13499|13508.5|13496.5|90
1637348380000|2021-11-19 18:59:40|13510.1|13498.1|13510.2|13498.2|13510.2|13498.2|13509.4|13497.4|50
1637348390000|2021-11-19 18:59:50|13509.4|13497.4|13510.2|13498.2|13511|13499|13508.5|13496.5|61
1637348400000|2021-11-19 19:00:00|13509.4|13497.4|13508.5|13496.5|13509.4|13497.4|13506.9|13494.9|12
1637348410000|2021-11-19 19:00:10|13509.3|13497.3|13507.6|13495.6|13509.3|13497.3|13506.8|13494.8|20
1637348420000|2021-11-19 19:00:20|||||||||2
1637348430000|2021-11-19 19:00:30|13506.7|13494.7|13507.6|13495.6|13507.6|13495.6|13505.1|13493.1|32
1637348440000|2021-11-19 19:00:40|13505.4|13493.4|13506.7|13494.7|13509.2|13497.2|13505.1|13493.1|49
1637348450000|2021-11-19 19:00:50|13505.9|13493.9|13505.9|13493.9|13506.7|13494.7|13505.9|13493.9|6
1637348460000|2021-11-19 19:01:00|13506.7|13494.7|13505.4|13493.4|13506.7|13494.7|13504.2|13492.2|11
1637348470000|2021-11-19 19:01:10|13504.2|13492.2|13504.2|13492.2|13504.2|13492.2|13504.2|13492.2|15
1637348480000|2021-11-19 19:01:20|13505.4|13493.4|13507.9|13495.9|13507.9|13495.9|13505.4|13493.4|22
1637348490000|2021-11-19 19:01:30|13508.4|13496.4|13509.2|13497.2|13509.2|13497.2|13507.9|13495.9|6
1637348500000|2021-11-19 19:01:40|||||||||6
1637348510000|2021-11-19 19:01:50|||||||||2
1637348520000|2021-11-19 19:02:00|||||||||7
1637348530000|2021-11-19 19:02:10|13510.1|13498.1|13510.1|13498.1|13510.1|13498.1|13509.6|13497.6|28
1637348540000|2021-11-19 19:02:20|||||||||11
1637348550000|2021-11-19 19:02:30|||||||||1
1637348560000|2021-11-19 19:02:40|||||||||8
1637348570000|2021-11-19 19:02:50|||||||||6
1637348580000|2021-11-19 19:03:00|13510.5|13498.5|13511.3|13499.3|13511.3|13499.3|13510.5|13498.5|20
1637348590000|2021-11-19 19:03:10|13511.8|13499.8|13512.6|13500.6|13512.6|13500.6|13511.8|13499.8|10
1637348600000|2021-11-19 19:03:20|13511.8|13499.8|13511.8|13499.8|13511.8|13499.8|13511.8|13499.8|11
1637348610000|2021-11-19 19:03:30|13510.1|13498.1|13511.3|13499.3|13511.3|13499.3|13510.1|13498.1|11
1637348620000|2021-11-19 19:03:40|13512.1|13500.1|13512.6|13500.6|13512.6|13500.6|13512.1|13500.1|25
1637348630000|2021-11-19 19:03:50|13513.4|13501.4|13513.8|13501.8|13513.8|13501.8|13512.6|13500.6|31
1637348640000|2021-11-19 19:04:00|13513.4|13501.4|13510.5|13498.5|13514.3|13502.3|13510.5|13498.5|26
1637348650000|2021-11-19 19:04:10|||||||||11
1637348660000|2021-11-19 19:04:20|13511|13499|13511|13499|13511|13499|13511|13499|11
1637348670000|2021-11-19 19:04:30|||||||||16
1637348680000|2021-11-19 19:04:40|13512.6|13500.6|13513|13501|13513|13501|13512.6|13500.6|14
1637348690000|2021-11-19 19:04:50|13512.6|13500.6|13511.8|13499.8|13512.6|13500.6|13511|13499|28
1637591400000|2021-11-22 14:30:00|13554.3|13542.3|13560.8|13548.8|13561.3|13549.3|13547.1|13535.1|51
1637591410000|2021-11-22 14:30:10|13561.3|13549.3|13556.8|13544.8|13566.1|13554.1|13556.5|13544.5|49
1637591420000|2021-11-22 14:30:20|13555.5|13543.5|13559|13547|13559|13547|13551.3|13539.3|17
1637591430000|2021-11-22 14:30:30|13563.3|13551.3|13561.8|13549.8|13566.5|13554.5|13561.8|13549.8|12
1637591440000|2021-11-22 14:30:40|13564|13552|13562.3|13550.3|13564|13552|13559|13547|39
1637591450000|2021-11-22 14:30:50|13561.8|13549.8|13561|13549|13561.8|13549.8|13560.5|13548.5|15
1637591460000|2021-11-22 14:31:00|13560.5|13548.5|13564.1|13552.1|13564.1|13552.1|13560.5|13548.5|13
1637591470000|2021-11-22 14:31:10|13563.5|13551.5|13569.1|13557.1|13569.1|13557.1|13563.5|13551.5|31
1637591480000|2021-11-22 14:31:20|13571.6|13559.6|13569.1|13557.1|13571.6|13559.6|13569.1|13557.1|9
1637591490000|2021-11-22 14:31:30|13567.3|13555.3|13576|13564|13576|13564|13567.3|13555.3|108
1637591500000|2021-11-22 14:31:40|13574|13562|13576.5|13564.5|13577.5|13565.5|13572.8|13560.8|45
1637591510000|2021-11-22 14:31:50|13575.7|13563.7|13573.7|13561.7|13579|13567|13573.7|13561.7|40
1637591520000|2021-11-22 14:32:00|13575.7|13563.7|13580.7|13568.7|13580.7|13568.7|13573.2|13561.2|33
1637591530000|2021-11-22 14:32:10|13581.5|13569.5|13582.5|13570.5|13582.5|13570.5|13581.5|13569.5|4
1637591540000|2021-11-22 14:32:20|13585|13573|13584|13572|13585|13573|13583.2|13571.2|16
1637591550000|2021-11-22 14:32:30|13587.5|13575.5|13588.5|13576.5|13588.5|13576.5|13587.5|13575.5|29
1637591560000|2021-11-22 14:32:40|13590|13578|13589|13577|13590|13578|13588.7|13576.7|13
1637591570000|2021-11-22 14:32:50|13591.5|13579.5|13590.5|13578.5|13591.5|13579.5|13590.5|13578.5|15
1637591580000|2021-11-22 14:33:00|13585.5|13573.5|13584.7|13572.7|13586.2|13574.2|13583|13571|14
1637591590000|2021-11-22 14:33:10|13584|13572|13585.2|13573.2|13585.2|13573.2|13584|13572|2
1637591600000|2021-11-22 14:33:20|13584|13572|13584.7|13572.7|13584.7|13572.7|13584|13572|7
1637591610000|2021-11-22 14:33:30|13584|13572|13578.7|13566.7|13584.7|13572.7|13578.7|13566.7|18
1637591620000|2021-11-22 14:33:40|13578|13566|13580.5|13568.5|13580.5|13568.5|13578|13566|6
1637591630000|2021-11-22 14:33:50|13582.7|13570.7|13581.4|13569.4|13583.4|13571.4|13580.7|13568.7|16
1637591640000|2021-11-22 14:34:00|13582.7|13570.7|13580.5|13568.5|13582.7|13570.7|13578.7|13566.7|62
1637591650000|2021-11-22 14:34:10|13578.7|13566.7|13580.5|13568.5|13580.5|13568.5|13578.7|13566.7|13
1637591660000|2021-11-22 14:34:20|13582|13570|13584.5|13572.5|13585.7|13573.7|13582|13570|13
1637591670000|2021-11-22 14:34:30|13585|13573|13586|13574|13586|13574|13584.3|13572.3|27
1637591690000|2021-11-22 14:34:50|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|6
1637591700000|2021-11-22 14:35:00|13587.8|13575.8|13590.7|13578.7|13590.7|13578.7|13583.5|13571.5|20
1637591710000|2021-11-22 14:35:10|13588.5|13576.5|13591.5|13579.5|13591.5|13579.5|13588.5|13576.5|26
1637591720000|2021-11-22 14:35:20|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|32
1637591730000|2021-11-22 14:35:30|13593|13581|13591.2|13579.2|13596.2|13584.2|13589.7|13577.7|11
1637591740000|2021-11-22 14:35:40|13592.5|13580.5|13594.7|13582.7|13594.7|13582.7|13592.2|13580.2|2
1637591750000|2021-11-22 14:35:50|||||||||1
1637591760000|2021-11-22 14:36:00|13596.2|13584.2|13595.5|13583.5|13596.2|13584.2|13595.5|13583.5|14
1637591770000|2021-11-22 14:36:10|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|2
1637591780000|2021-11-22 14:36:20|13597|13585|13591.2|13579.2|13597|13585|13590.5|13578.5|10
1637591790000|2021-11-22 14:36:30|13592|13580|13595.7|13583.7|13595.7|13583.7|13592|13580|12
1637591800000|2021-11-22 14:36:40|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|0
1637591810000|2021-11-22 14:36:50|13599.2|13587.2|13599.7|13587.7|13600.5|13588.5|13599.2|13587.2|1
1637591820000|2021-11-22 14:37:00|13600.5|13588.5|13602.5|13590.5|13602.5|13590.5|13600.5|13588.5|3
1637591830000|2021-11-22 14:37:10|13602|13590|13603|13591|13603|13591|13600.5|13588.5|3
1637591840000|2021-11-22 14:37:20|13604.2|13592.2|13603.7|13591.7|13604.2|13592.2|13603.5|13591.5|11
1637591850000|2021-11-22 14:37:30|13603|13591|13598.7|13586.7|13603|13591|13598|13586|13
1637591860000|2021-11-22 14:37:40|13600.5|13588.5|13603.7|13591.7|13603.7|13591.7|13600.5|13588.5|2
1637591870000|2021-11-22 14:37:50|13603|13591|13603.7|13591.7|13603.7|13591.7|13601.7|13589.7|3
1637591880000|2021-11-22 14:38:00|13603|13591|13602.2|13590.2|13603|13591|13601|13589|10
1637591890000|2021-11-22 14:38:10|13603|13591|13602.2|13590.2|13604.7|13592.7|13602.2|13590.2|1
1637591900000|2021-11-22 14:38:20|13603|13591|13603|13591|13603|13591|13602.2|13590.2|3
1637591910000|2021-11-22 14:38:30|13603.5|13591.5|13606.5|13594.5|13606.5|13594.5|13603.5|13591.5|39
1637591920000|2021-11-22 14:38:40|13605.9|13593.9|13608.4|13596.4|13608.4|13596.4|13605.9|13593.9|20
1637591930000|2021-11-22 14:38:50|13606.2|13594.2|13609.5|13597.5|13609.5|13597.5|13606.2|13594.2|6
1637591940000|2021-11-22 14:39:00|13607|13595|13608.4|13596.4|13608.4|13596.4|13607|13595|7
1637591950000|2021-11-22 14:39:10|13609.5|13597.5|13609.5|13597.5|13609.5|13597.5|13608.7|13596.7|6
1637591960000|2021-11-22 14:39:20|13610|13598|13609.5|13597.5|13612|13600|13609.5|13597.5|22
1637591970000|2021-11-22 14:39:30|13610.7|13598.7|13610.7|13598.7|13610.7|13598.7|13610.7|13598.7|3
1637591980000|2021-11-22 14:39:40|13612|13600|13612|13600|13612|13600|13609.5|13597.5|6
1637591990000|2021-11-22 14:39:50|13610.5|13598.5|13609.5|13597.5|13610.5|13598.5|13609.5|13597.5|7
1637592000000|2021-11-22 14:40:00|13608.7|13596.7|13606.5|13594.5|13610.5|13598.5|13606.5|13594.5|25
1637592010000|2021-11-22 14:40:10|13607.2|13595.2|13608.7|13596.7|13609.7|13597.7|13607.2|13595.2|13
1637592020000|2021-11-22 14:40:20|13608|13596|13606.7|13594.7|13608|13596|13606.2|13594.2|2
1637592030000|2021-11-22 14:40:30|13608|13596|13606.2|13594.2|13608|13596|13606.2|13594.2|10
1637592040000|2021-11-22 14:40:40|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|13603.2|13591.2|7
1637592050000|2021-11-22 14:40:50|13603.2|13591.2|13607.2|13595.2|13607.2|13595.2|13602.5|13590.5|21
1637592060000|2021-11-22 14:41:00|13607|13595|13607.7|13595.7|13607.7|13595.7|13606.2|13594.2|1
1637592070000|2021-11-22 14:41:10|13606.2|13594.2|13608.2|13596.2|13609.5|13597.5|13605.5|13593.5|11
1637592080000|2021-11-22 14:41:20|13607|13595|13607|13595|13607|13595|13606.5|13594.5|2
1637592090000|2021-11-22 14:41:30|13607.7|13595.7|13608.7|13596.7|13608.7|13596.7|13606.7|13594.7|14
1637592100000|2021-11-22 14:41:40|13608.2|13596.2|13604|13592|13608.2|13596.2|13604|13592|21
1637592110000|2021-11-22 14:41:50|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|12
1637592120000|2021-11-22 14:42:00|13606.5|13594.5|13606.5|13594.5|13608|13596|13606.5|13594.5|5
1637592130000|2021-11-22 14:42:10|13607.3|13595.3|13606.5|13594.5|13607.3|13595.3|13606.5|13594.5|2
1637592140000|2021-11-22 14:42:20|13607.3|13595.3|13609|13597|13609|13597|13606.5|13594.5|1
1637592150000|2021-11-22 14:42:30|||||||||2
1637592160000|2021-11-22 14:42:40|13610.5|13598.5|13608|13596|13610.5|13598.5|13608|13596|12
1637592170000|2021-11-22 14:42:50|13607.3|13595.3|13609.8|13597.8|13609.8|13597.8|13607.3|13595.3|2
1637592180000|2021-11-22 14:43:00|13609|13597|13609|13597|13609.8|13597.8|13609|13597|12
1637592190000|2021-11-22 14:43:10|13607.8|13595.8|13609|13597|13609.8|13597.8|13607.8|13595.8|16
1637592200000|2021-11-22 14:43:20|13609.8|13597.8|13607.8|13595.8|13609.8|13597.8|13607.3|13595.3|5
1637592210000|2021-11-22 14:43:30|13607.3|13595.3|13606.5|13594.5|13607.3|13595.3|13606.5|13594.5|3
1637592220000|2021-11-22 14:43:40|13607.3|13595.3|13606.5|13594.5|13607.3|13595.3|13606.5|13594.5|6
1637592230000|2021-11-22 14:43:50|13607|13595|13610|13598|13610|13598|13606.5|13594.5|7
1637592250000|2021-11-22 14:44:10|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|28
1637592260000|2021-11-22 14:44:20|13610|13598|13609.3|13597.3|13610|13598|13607.5|13595.5|29
1637592270000|2021-11-22 14:44:30|13610|13598|13608.6|13596.6|13610|13598|13608.6|13596.6|8
1637592280000|2021-11-22 14:44:40|13607.5|13595.5|13608.1|13596.1|13608.6|13596.6|13607.5|13595.5|5
1637592290000|2021-11-22 14:44:50|13607.5|13595.5|13610|13598|13610|13598|13607.5|13595.5|3
1637592300000|2021-11-22 14:45:00|13608.6|13596.6|13608.6|13596.6|13609.3|13597.3|13608.6|13596.6|11
1637592310000|2021-11-22 14:45:10|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|5
1637592320000|2021-11-22 14:45:20|||||||||3
1637592330000|2021-11-22 14:45:30|13611.6|13599.6|13610.8|13598.8|13611.6|13599.6|13610.8|13598.8|0
1637592340000|2021-11-22 14:45:40|13612.1|13600.1|13612.1|13600.1|13613.3|13601.3|13612.1|13600.1|17
1637592350000|2021-11-22 14:45:50|13610.8|13598.8|13608.1|13596.1|13610.8|13598.8|13608.1|13596.1|15
1637592360000|2021-11-22 14:46:00|||||||||7
1637592370000|2021-11-22 14:46:10|||||||||1
1637592380000|2021-11-22 14:46:20|13608.6|13596.6|13604.6|13592.6|13608.6|13596.6|13604.6|13592.6|5
1637592390000|2021-11-22 14:46:30|13606.3|13594.3|13607.1|13595.1|13607.1|13595.1|13604.6|13592.6|6
1637592400000|2021-11-22 14:46:40|13606.3|13594.3|13606.3|13594.3|13607.1|13595.1|13604.6|13592.6|16
1637592420000|2021-11-22 14:47:00|13605.6|13593.6|13604.9|13592.9|13605.6|13593.6|13604.9|13592.9|5
1637592430000|2021-11-22 14:47:10|13604.1|13592.1|13602.4|13590.4|13604.1|13592.1|13602.4|13590.4|3
1637592440000|2021-11-22 14:47:20|13603.1|13591.1|13601.6|13589.6|13603.1|13591.1|13601.6|13589.6|3
1637592450000|2021-11-22 14:47:30|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|10
1637592460000|2021-11-22 14:47:40|13599.1|13587.1|13599.1|13587.1|13599.1|13587.1|13599.1|13587.1|9
1637592470000|2021-11-22 14:47:50|13595.9|13583.9|13594.1|13582.1|13597.4|13585.4|13594.1|13582.1|14
1637592480000|2021-11-22 14:48:00|13594.9|13582.9|13589.1|13577.1|13594.9|13582.9|13589.1|13577.1|17
1637592490000|2021-11-22 14:48:10|13587.9|13575.9|13586.6|13574.6|13587.9|13575.9|13586.6|13574.6|3
1637592500000|2021-11-22 14:48:20|13588.1|13576.1|13588.9|13576.9|13588.9|13576.9|13588.1|13576.1|13
1637592510000|2021-11-22 14:48:30|13588.1|13576.1|13584.1|13572.1|13588.1|13576.1|13584.1|13572.1|5
1637592520000|2021-11-22 14:48:40|13584.6|13572.6|13584.4|13572.4|13586.6|13574.6|13584.4|13572.4|6
1637592530000|2021-11-22 14:48:50|13585.9|13573.9|13581.6|13569.6|13585.9|13573.9|13581.6|13569.6|3
1637592540000|2021-11-22 14:49:00|13582.4|13570.4|13581.1|13569.1|13582.4|13570.4|13581.1|13569.1|4
1637592550000|2021-11-22 14:49:10|13580.6|13568.6|13580.6|13568.6|13580.6|13568.6|13580.6|13568.6|0
1637592560000|2021-11-22 14:49:20|13581.6|13569.6|13581.1|13569.1|13581.6|13569.6|13581.1|13569.1|7
1637592570000|2021-11-22 14:49:30|13581.6|13569.6|13580.2|13568.2|13582.7|13570.7|13580.2|13568.2|10
1637592580000|2021-11-22 14:49:40|13579.6|13567.6|13575.6|13563.6|13579.6|13567.6|13575.6|13563.6|16
1637592590000|2021-11-22 14:49:50|||||||||1
1637592600000|2021-11-22 14:50:00|||||||||9
1637592610000|2021-11-22 14:50:10|13575.1|13563.1|13573.1|13561.1|13575.6|13563.6|13573.1|13561.1|8
1637592620000|2021-11-22 14:50:20|13575.6|13563.6|13573.1|13561.1|13575.6|13563.6|13570.6|13558.6|23
1637592630000|2021-11-22 14:50:30|13572.4|13560.4|13570.6|13558.6|13572.4|13560.4|13569.9|13557.9|14
1637592640000|2021-11-22 14:50:40|13569.4|13557.4|13571.1|13559.1|13573.1|13561.1|13569.4|13557.4|2
1637592650000|2021-11-22 14:50:50|13572.1|13560.1|13570.1|13558.1|13572.6|13560.6|13570.1|13558.1|7
1637592660000|2021-11-22 14:51:00|13570.6|13558.6|13566.9|13554.9|13570.6|13558.6|13566.9|13554.9|10
1637592670000|2021-11-22 14:51:10|13567.1|13555.1|13559.6|13547.6|13567.1|13555.1|13559.6|13547.6|53
1637592680000|2021-11-22 14:51:20|13561.4|13549.4|13562.4|13550.4|13563.1|13551.1|13560.6|13548.6|38
1637592690000|2021-11-22 14:51:30|13560.6|13548.6|13561.6|13549.6|13562.1|13550.1|13560.6|13548.6|3
1637592700000|2021-11-22 14:51:40|13562.1|13550.1|13562.1|13550.1|13562.1|13550.1|13561.6|13549.6|1
1637592710000|2021-11-22 14:51:50|13562.9|13550.9|13566.4|13554.4|13567.1|13555.1|13562.9|13550.9|31
1637592720000|2021-11-22 14:52:00|13568.6|13556.6|13570.4|13558.4|13571.1|13559.1|13567.9|13555.9|29
1637592730000|2021-11-22 14:52:10|13569.6|13557.6|13569.6|13557.6|13569.6|13557.6|13569.6|13557.6|2
1637592740000|2021-11-22 14:52:20|13567.9|13555.9|13567.9|13555.9|13567.9|13555.9|13567.1|13555.1|5
1637592750000|2021-11-22 14:52:30|13566.4|13554.4|13567.3|13555.3|13567.9|13555.9|13565.4|13553.4|7
1637592760000|2021-11-22 14:52:40|13565.4|13553.4|13565.1|13553.1|13565.9|13553.9|13564.6|13552.6|16
1637592770000|2021-11-22 14:52:50|13563.1|13551.1|13563.1|13551.1|13564.4|13552.4|13563.1|13551.1|8
1637592780000|2021-11-22 14:53:00|13561.7|13549.7|13559.4|13547.4|13562.4|13550.4|13557.1|13545.1|45
1637592790000|2021-11-22 14:53:10|13560.1|13548.1|13558.6|13546.6|13560.1|13548.1|13558.1|13546.1|6
1637592800000|2021-11-22 14:53:20|13558.1|13546.1|13557.9|13545.9|13559.6|13547.6|13557.1|13545.1|14
1637592810000|2021-11-22 14:53:30|13557.1|13545.1|13559.6|13547.6|13559.6|13547.6|13557.1|13545.1|4
1637592820000|2021-11-22 14:53:40|13562.9|13550.9|13560.9|13548.9|13562.9|13550.9|13560.9|13548.9|14
1637592830000|2021-11-22 14:53:50|13560.1|13548.1|13563.1|13551.1|13563.1|13551.1|13560.1|13548.1|3
1637592840000|2021-11-22 14:54:00|13564.6|13552.6|13565.6|13553.6|13565.6|13553.6|13563.9|13551.9|15
1637592850000|2021-11-22 14:54:10|13565.4|13553.4|13566.1|13554.1|13566.7|13554.7|13565.4|13553.4|21
1637592860000|2021-11-22 14:54:20|13564.9|13552.9|13564.9|13552.9|13564.9|13552.9|13563.1|13551.1|5
1637592870000|2021-11-22 14:54:30|13567.6|13555.6|13568.9|13556.9|13569.6|13557.6|13566.9|13554.9|6
1637592880000|2021-11-22 14:54:40|13569.6|13557.6|13568.9|13556.9|13570.4|13558.4|13568.9|13556.9|22
1637592890000|2021-11-22 14:54:50|13569.6|13557.6|13570.4|13558.4|13570.4|13558.4|13568.6|13556.6|7
1637592900000|2021-11-22 14:55:00|13571.1|13559.1|13573.6|13561.6|13573.6|13561.6|13571.1|13559.1|20
1637592920000|2021-11-22 14:55:20|13571.6|13559.6|13572.9|13560.9|13573.6|13561.6|13571.6|13559.6|3
1637592930000|2021-11-22 14:55:30|||||||||2
1637592940000|2021-11-22 14:55:40|13574.6|13562.6|13574.6|13562.6|13574.6|13562.6|13573.4|13561.4|6
1637592950000|2021-11-22 14:55:50|||||||||1
1637592960000|2021-11-22 14:56:00|13574.4|13562.4|13573.9|13561.9|13574.4|13562.4|13573.9|13561.9|5
1637592970000|2021-11-22 14:56:10|13573.1|13561.1|13573.9|13561.9|13574.4|13562.4|13573.1|13561.1|1
1637592980000|2021-11-22 14:56:20|||||||||1
1637592990000|2021-11-22 14:56:30|13573.1|13561.1|13573.9|13561.9|13574.4|13562.4|13573.1|13561.1|0
1637593000000|2021-11-22 14:56:40|13572.1|13560.1|13572.1|13560.1|13573.4|13561.4|13572.1|13560.1|0
1637593010000|2021-11-22 14:56:50|||||||||9
1637593020000|2021-11-22 14:57:00|||||||||1
1637593030000|2021-11-22 14:57:10|13571.4|13559.4|13567.6|13555.6|13571.4|13559.4|13566.1|13554.1|8
1637593040000|2021-11-22 14:57:20|13568.6|13556.6|13568.6|13556.6|13569.4|13557.4|13568.6|13556.6|1
1637593050000|2021-11-22 14:57:30|13569.4|13557.4|13569.4|13557.4|13569.4|13557.4|13569.4|13557.4|0
1637593060000|2021-11-22 14:57:40|||||||||1
1637593070000|2021-11-22 14:57:50|13569.9|13557.9|13569.9|13557.9|13569.9|13557.9|13569.9|13557.9|1
1637593080000|2021-11-22 14:58:00|13569.4|13557.4|13568.4|13556.4|13569.4|13557.4|13567.9|13555.9|5
1637593090000|2021-11-22 14:58:10|13565.1|13553.1|13564.4|13552.4|13565.1|13553.1|13562.6|13550.6|16
1637593100000|2021-11-22 14:58:20|13565.1|13553.1|13563.1|13551.1|13565.1|13553.1|13562.6|13550.6|1
1637593120000|2021-11-22 14:58:40|13564.1|13552.1|13564.1|13552.1|13564.1|13552.1|13564.1|13552.1|2
1637593130000|2021-11-22 14:58:50|13564.6|13552.6|13567.6|13555.6|13567.6|13555.6|13564.6|13552.6|8
1637593140000|2021-11-22 14:59:00|13569.4|13557.4|13567.9|13555.9|13569.4|13557.4|13566.9|13554.9|4
1637593150000|2021-11-22 14:59:10|13568.6|13556.6|13569.6|13557.6|13569.6|13557.6|13568.6|13556.6|0
1637593170000|2021-11-22 14:59:30|13570.9|13558.9|13570.4|13558.4|13570.9|13558.9|13570.4|13558.4|4
1637593180000|2021-11-22 14:59:40|13569.6|13557.6|13569.6|13557.6|13569.6|13557.6|13569.6|13557.6|3
1637593190000|2021-11-22 14:59:50|13567.9|13555.9|13569.6|13557.6|13569.6|13557.6|13567.9|13555.9|0
1637593200000|2021-11-22 15:00:00|||||||||4
1637593210000|2021-11-22 15:00:10|13568.9|13556.9|13568.2|13556.2|13568.9|13556.9|13568.2|13556.2|2
1637593220000|2021-11-22 15:00:20|13568.9|13556.9|13570.7|13558.7|13570.7|13558.7|13568.9|13556.9|0
1637593230000|2021-11-22 15:00:30|13569.6|13557.6|13568.9|13556.9|13569.6|13557.6|13568.9|13556.9|1
1637593240000|2021-11-22 15:00:40|13571.4|13559.4|13570.7|13558.7|13571.4|13559.4|13569.6|13557.6|21
1637593260000|2021-11-22 15:01:00|13569.7|13557.7|13568.9|13556.9|13570.7|13558.7|13568.2|13556.2|1
1637593270000|2021-11-22 15:01:10|13568.2|13556.2|13568.9|13556.9|13568.9|13556.9|13568.2|13556.2|1
1637593280000|2021-11-22 15:01:20|13569.4|13557.4|13569.9|13557.9|13569.9|13557.9|13569.4|13557.4|0
1637593290000|2021-11-22 15:01:30|||||||||1
1637593300000|2021-11-22 15:01:40|13568.9|13556.9|13570.7|13558.7|13570.7|13558.7|13568.2|13556.2|1
1637593310000|2021-11-22 15:01:50|13571.4|13559.4|13569.7|13557.7|13571.4|13559.4|13569.7|13557.7|0
1637593320000|2021-11-22 15:02:00|13570.2|13558.2|13570.2|13558.2|13570.2|13558.2|13570.2|13558.2|1
1637593330000|2021-11-22 15:02:10|13570.7|13558.7|13569.9|13557.9|13570.7|13558.7|13569.4|13557.4|1
1637593340000|2021-11-22 15:02:20|13569.2|13557.2|13569.2|13557.2|13569.2|13557.2|13569.2|13557.2|2
1637593350000|2021-11-22 15:02:30|13569.9|13557.9|13570.4|13558.4|13572.4|13560.4|13569.9|13557.9|13
1637593370000|2021-11-22 15:02:50|13571.7|13559.7|13571.7|13559.7|13571.7|13559.7|13571.7|13559.7|2
1637593380000|2021-11-22 15:03:00|13574.2|13562.2|13574.2|13562.2|13574.2|13562.2|13574.2|13562.2|3
1637593390000|2021-11-22 15:03:10|13576|13564|13576|13564|13576|13564|13575.2|13563.2|17
1637593400000|2021-11-22 15:03:20|13575.2|13563.2|13574.2|13562.2|13575.2|13563.2|13574.2|13562.2|1
1637593410000|2021-11-22 15:03:30|||||||||2
1637593420000|2021-11-22 15:03:40|13574.7|13562.7|13575.2|13563.2|13575.2|13563.2|13574.2|13562.2|0
1637593430000|2021-11-22 15:03:50|13574.2|13562.2|13575.2|13563.2|13575.2|13563.2|13574.2|13562.2|1
1637593440000|2021-11-22 15:04:00|13574.2|13562.2|13570.2|13558.2|13574.2|13562.2|13570.2|13558.2|1
1637593450000|2021-11-22 15:04:10|13571.7|13559.7|13572.7|13560.7|13572.7|13560.7|13571|13559|1
1637593460000|2021-11-22 15:04:20|13573.5|13561.5|13569.2|13557.2|13573.5|13561.5|13569.2|13557.2|2
1637593470000|2021-11-22 15:04:30|13570.2|13558.2|13570.2|13558.2|13570.2|13558.2|13570.2|13558.2|0
1637593480000|2021-11-22 15:04:40|13571.7|13559.7|13572.7|13560.7|13572.7|13560.7|13571|13559|1
1637593500000|2021-11-22 15:05:00|13573.2|13561.2|13574.5|13562.5|13576|13564|13573.2|13561.2|5
1637593510000|2021-11-22 15:05:10|13575.2|13563.2|13574.5|13562.5|13575.2|13563.2|13574.5|13562.5|3
1637593520000|2021-11-22 15:05:20|13575.2|13563.2|13575.2|13563.2|13575.2|13563.2|13575.2|13563.2|1
1637593530000|2021-11-22 15:05:30|||||||||2
1637593540000|2021-11-22 15:05:40|||||||||2
1637593550000|2021-11-22 15:05:50|13573.5|13561.5|13575.2|13563.2|13575.2|13563.2|13573.5|13561.5|5
1637593560000|2021-11-22 15:06:00|13577|13565|13577|13565|13577|13565|13577|13565|3
1637593570000|2021-11-22 15:06:10|13578.7|13566.7|13581.2|13569.2|13581.2|13569.2|13578.7|13566.7|6
1637593580000|2021-11-22 15:06:20|13580.5|13568.5|13579.3|13567.3|13580.5|13568.5|13578.7|13566.7|3
1637593590000|2021-11-22 15:06:30|13578.7|13566.7|13578.7|13566.7|13578.7|13566.7|13578.7|13566.7|3
1637593600000|2021-11-22 15:06:40|||||||||2
1637593620000|2021-11-22 15:07:00|||||||||2
1637593630000|2021-11-22 15:07:10|13578.8|13566.8|13578.8|13566.8|13578.8|13566.8|13577|13565|3
1637593640000|2021-11-22 15:07:20|||||||||1
1637593650000|2021-11-22 15:07:30|||||||||1
1637593660000|2021-11-22 15:07:40|13579.8|13567.8|13581.3|13569.3|13581.3|13569.3|13579.8|13567.8|3
1637593670000|2021-11-22 15:07:50|13581|13569|13581|13569|13582.3|13570.3|13580.5|13568.5|20
1637593680000|2021-11-22 15:08:00|13579.8|13567.8|13580.5|13568.5|13581|13569|13579.8|13567.8|0
1637593690000|2021-11-22 15:08:10|13581|13569|13581|13569|13581|13569|13581|13569|2
1637593700000|2021-11-22 15:08:20|13581.5|13569.5|13581.5|13569.5|13581.5|13569.5|13581.5|13569.5|1
1637593710000|2021-11-22 15:08:30|13582.8|13570.8|13582|13570|13582.8|13570.8|13582|13570|4
1637593720000|2021-11-22 15:08:40|13582.8|13570.8|13582|13570|13582.8|13570.8|13582|13570|1
1637593730000|2021-11-22 15:08:50|13581.3|13569.3|13582|13570|13582|13570|13580.8|13568.8|4
1637593740000|2021-11-22 15:09:00|13582.8|13570.8|13581.5|13569.5|13583.3|13571.3|13580.8|13568.8|2
1637593750000|2021-11-22 15:09:10|13580.8|13568.8|13580.8|13568.8|13580.8|13568.8|13580.8|13568.8|1
1637593760000|2021-11-22 15:09:20|13581|13569|13580.8|13568.8|13582|13570|13580.8|13568.8|20
1637593770000|2021-11-22 15:09:30|13582|13570|13583.3|13571.3|13583.3|13571.3|13580.8|13568.8|4
1637593790000|2021-11-22 15:09:50|||||||||3
1637593800000|2021-11-22 15:10:00|13582.6|13570.6|13582.6|13570.6|13582.6|13570.6|13582.6|13570.6|8
1637593810000|2021-11-22 15:10:10|||||||||1
1637593820000|2021-11-22 15:10:20|13583.3|13571.3|13582.6|13570.6|13583.3|13571.3|13582.6|13570.6|1
1637593830000|2021-11-22 15:10:30|||||||||3
1637593840000|2021-11-22 15:10:40|13583.8|13571.8|13587.6|13575.6|13587.6|13575.6|13583.8|13571.8|31
1637593850000|2021-11-22 15:10:50|13586.8|13574.8|13586.8|13574.8|13587.6|13575.6|13585.1|13573.1|16
1637593860000|2021-11-22 15:11:00|13586.1|13574.1|13586.1|13574.1|13586.8|13574.8|13586.1|13574.1|0
1637593870000|2021-11-22 15:11:10|13585.3|13573.3|13586.8|13574.8|13586.8|13574.8|13585.3|13573.3|2
1637593880000|2021-11-22 15:11:20|||||||||1
1637593890000|2021-11-22 15:11:30|13585.8|13573.8|13586.8|13574.8|13586.8|13574.8|13585.1|13573.1|14
1637593900000|2021-11-22 15:11:40|||||||||1
1637593920000|2021-11-22 15:12:00|||||||||1
1637593940000|2021-11-22 15:12:20|||||||||2
1637593950000|2021-11-22 15:12:30|13586.1|13574.1|13586.1|13574.1|13586.8|13574.8|13586.1|13574.1|14
1637593960000|2021-11-22 15:12:40|13586.8|13574.8|13587.8|13575.8|13587.8|13575.8|13586.1|13574.1|1
1637593970000|2021-11-22 15:12:50|13586.1|13574.1|13586.1|13574.1|13587.8|13575.8|13584.9|13572.9|135
1637593980000|2021-11-22 15:13:00|13587.6|13575.6|13588.9|13576.9|13588.9|13576.9|13587.6|13575.6|13
1637593990000|2021-11-22 15:13:10|||||||||6
1637594000000|2021-11-22 15:13:20|13589.6|13577.6|13588.9|13576.9|13589.6|13577.6|13588.9|13576.9|5
1637594010000|2021-11-22 15:13:30|13589.9|13577.9|13589.9|13577.9|13589.9|13577.9|13589.9|13577.9|0
1637594020000|2021-11-22 15:13:40|13588.9|13576.9|13589.9|13577.9|13589.9|13577.9|13588.9|13576.9|0
1637594040000|2021-11-22 15:14:00|||||||||4
1637594050000|2021-11-22 15:14:10|13590.4|13578.4|13589.9|13577.9|13590.4|13578.4|13589.9|13577.9|2
1637594060000|2021-11-22 15:14:20|13590.4|13578.4|13592.4|13580.4|13592.4|13580.4|13589.9|13577.9|2
1637594070000|2021-11-22 15:14:30|13593.9|13581.9|13591.1|13579.1|13593.9|13581.9|13589.9|13577.9|11
1637594080000|2021-11-22 15:14:40|13590.6|13578.6|13593.1|13581.1|13593.1|13581.1|13590.6|13578.6|15
1637594090000|2021-11-22 15:14:50|13590.6|13578.6|13590.6|13578.6|13591.4|13579.4|13590.6|13578.6|1
1637594100000|2021-11-22 15:15:00|13591.4|13579.4|13589.9|13577.9|13591.4|13579.4|13588.6|13576.6|25
1637594110000|2021-11-22 15:15:10|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|3
1637594120000|2021-11-22 15:15:20|13588.1|13576.1|13588.1|13576.1|13588.9|13576.9|13588.1|13576.1|0
1637594130000|2021-11-22 15:15:30|13585.6|13573.6|13586.4|13574.4|13586.4|13574.4|13585.6|13573.6|0
1637594140000|2021-11-22 15:15:40|13588.1|13576.1|13588.1|13576.1|13588.1|13576.1|13588.1|13576.1|8
1637594150000|2021-11-22 15:15:50|||||||||3
1637594160000|2021-11-22 15:16:00|13586.7|13574.7|13588.4|13576.4|13588.4|13576.4|13586.7|13574.7|0
1637594170000|2021-11-22 15:16:10|13589.2|13577.2|13590.9|13578.9|13590.9|13578.9|13589.2|13577.2|3
1637594180000|2021-11-22 15:16:20|13589.2|13577.2|13590.4|13578.4|13590.4|13578.4|13589.2|13577.2|0
1637594190000|2021-11-22 15:16:30|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|1
1637594200000|2021-11-22 15:16:40|||||||||3
1637594210000|2021-11-22 15:16:50|13592.4|13580.4|13592.4|13580.4|13592.4|13580.4|13592.4|13580.4|2
1637594220000|2021-11-22 15:17:00|13591.7|13579.7|13592.4|13580.4|13592.4|13580.4|13591.7|13579.7|0
1637594230000|2021-11-22 15:17:10|13591.7|13579.7|13592.4|13580.4|13592.4|13580.4|13591.7|13579.7|1
1637594260000|2021-11-22 15:17:40|13593.4|13581.4|13594.4|13582.4|13594.9|13582.9|13593.1|13581.1|9
1637594270000|2021-11-22 15:17:50|13593.9|13581.9|13593.7|13581.7|13594.4|13582.4|13593.7|13581.7|3
1637594280000|2021-11-22 15:18:00|13594.4|13582.4|13594.9|13582.9|13594.9|13582.9|13593.2|13581.2|33
1637594320000|2021-11-22 15:18:40|||||||||1
1637594330000|2021-11-22 15:18:50|||||||||21
1637594340000|2021-11-22 15:19:00|||||||||22
1637594350000|2021-11-22 15:19:10|13597.4|13585.4|13597.4|13585.4|13597.4|13585.4|13597.4|13585.4|9
1637594370000|2021-11-22 15:19:30|13598.4|13586.4|13601.9|13589.9|13604.4|13592.4|13598.4|13586.4|22
1637594380000|2021-11-22 15:19:40|13601.4|13589.4|13603.9|13591.9|13603.9|13591.9|13600.7|13588.7|2
1637594390000|2021-11-22 15:19:50|13604.9|13592.9|13604.4|13592.4|13604.9|13592.9|13603.7|13591.7|6
1637594400000|2021-11-22 15:20:00|||||||||1
1637594410000|2021-11-22 15:20:10|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|0
1637594420000|2021-11-22 15:20:20|||||||||5
1637594430000|2021-11-22 15:20:30|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|2
1637594440000|2021-11-22 15:20:40|13604.9|13592.9|13605.7|13593.7|13605.7|13593.7|13604.9|13592.9|0
1637594450000|2021-11-22 15:20:50|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|1
1637594460000|2021-11-22 15:21:00|||||||||5
1637594470000|2021-11-22 15:21:10|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|2
1637594480000|2021-11-22 15:21:20|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|0
1637594490000|2021-11-22 15:21:30|||||||||2
1637594500000|2021-11-22 15:21:40|||||||||1
1637594510000|2021-11-22 15:21:50|13602.4|13590.4|13602.4|13590.4|13602.4|13590.4|13602.4|13590.4|10
1637594520000|2021-11-22 15:22:00|13603.7|13591.7|13602.4|13590.4|13603.7|13591.7|13601.4|13589.4|9
1637594530000|2021-11-22 15:22:10|||||||||1
1637594550000|2021-11-22 15:22:30|||||||||3
1637594560000|2021-11-22 15:22:40|13603.5|13591.5|13604.9|13592.9|13604.9|13592.9|13603.5|13591.5|2
1637594580000|2021-11-22 15:23:00|13606.4|13594.4|13604.9|13592.9|13606.4|13594.4|13604.9|13592.9|5
1637594590000|2021-11-22 15:23:10|13605.7|13593.7|13607.4|13595.4|13607.4|13595.4|13605.7|13593.7|3
1637594610000|2021-11-22 15:23:30|||||||||4
1637594620000|2021-11-22 15:23:40|||||||||1
1637594630000|2021-11-22 15:23:50|||||||||10
1637594640000|2021-11-22 15:24:00|13608.9|13596.9|13608.2|13596.2|13608.9|13596.9|13608.2|13596.2|15
1637594650000|2021-11-22 15:24:10|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|1
1637594680000|2021-11-22 15:24:40|||||||||4
1637594690000|2021-11-22 15:24:50|||||||||2
1637594700000|2021-11-22 15:25:00|||||||||3
1637594710000|2021-11-22 15:25:10|||||||||1
1637594730000|2021-11-22 15:25:30|13608.7|13596.7|13608.7|13596.7|13608.7|13596.7|13608.7|13596.7|2
1637594740000|2021-11-22 15:25:40|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|4
1637594750000|2021-11-22 15:25:50|13608|13596|13608.5|13596.5|13608.5|13596.5|13607.4|13595.4|5
1637594760000|2021-11-22 15:26:00|||||||||1
1637594770000|2021-11-22 15:26:10|13609.9|13597.9|13611|13599|13611|13599|13609.2|13597.2|4
1637594780000|2021-11-22 15:26:20|13612.4|13600.4|13612.7|13600.7|13613.5|13601.5|13612.4|13600.4|25
1637594790000|2021-11-22 15:26:30|13614.5|13602.5|13613.2|13601.2|13614.5|13602.5|13612.7|13600.7|4
1637594800000|2021-11-22 15:26:40|13614.5|13602.5|13612|13600|13614.5|13602.5|13612|13600|13
1637594810000|2021-11-22 15:26:50|13609.5|13597.5|13610.2|13598.2|13612|13600|13609.5|13597.5|7
1637594820000|2021-11-22 15:27:00|13611|13599|13611|13599|13611|13599|13611|13599|2
1637594830000|2021-11-22 15:27:10|13609.2|13597.2|13607|13595|13609.2|13597.2|13607|13595|5
1637594840000|2021-11-22 15:27:20|13606|13594|13603.5|13591.5|13606|13594|13603.5|13591.5|8
1637594850000|2021-11-22 15:27:30|13604.2|13592.2|13604.2|13592.2|13604.2|13592.2|13603.5|13591.5|0
1637594860000|2021-11-22 15:27:40|13603.5|13591.5|13600.2|13588.2|13603.7|13591.7|13600.2|13588.2|2
1637594870000|2021-11-22 15:27:50|13601|13589|13601|13589|13601|13589|13600.2|13588.2|1
1637594880000|2021-11-22 15:28:00|13600.2|13588.2|13596|13584|13600.2|13588.2|13596|13584|3
1637594890000|2021-11-22 15:28:10|13595.2|13583.2|13597|13585|13597.7|13585.7|13595.2|13583.2|3
1637594900000|2021-11-22 15:28:20|13598.5|13586.5|13601|13589|13601|13589|13598.5|13586.5|24
1637594920000|2021-11-22 15:28:40|||||||||3
1637594930000|2021-11-22 15:28:50|13602.5|13590.5|13606.4|13594.4|13606.4|13594.4|13602.5|13590.5|34
1637594940000|2021-11-22 15:29:00|13607.2|13595.2|13605|13593|13607.2|13595.2|13605|13593|7
1637594950000|2021-11-22 15:29:10|13603.2|13591.2|13605|13593|13605|13593|13603.2|13591.2|0
1637594960000|2021-11-22 15:29:20|13606.2|13594.2|13607.5|13595.5|13607.5|13595.5|13606.2|13594.2|1
1637594970000|2021-11-22 15:29:30|||||||||3
1637594980000|2021-11-22 15:29:40|13606.7|13594.7|13607.5|13595.5|13607.5|13595.5|13606.7|13594.7|0
1637594990000|2021-11-22 15:29:50|13606.7|13594.7|13607.5|13595.5|13607.5|13595.5|13606.7|13594.7|0
1637595000000|2021-11-22 15:30:00|13608|13596|13608|13596|13608.5|13596.5|13607.5|13595.5|4
1637595010000|2021-11-22 15:30:10|13608.5|13596.5|13611|13599|13611|13599|13608.5|13596.5|16
1637595020000|2021-11-22 15:30:20|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|2
1637595030000|2021-11-22 15:30:30|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|0
1637595040000|2021-11-22 15:30:40|13612.7|13600.7|13612.7|13600.7|13612.7|13600.7|13612.7|13600.7|3
1637595050000|2021-11-22 15:30:50|13612|13600|13612|13600|13612|13600|13612|13600|14
1637595060000|2021-11-22 15:31:00|||||||||6
1637595070000|2021-11-22 15:31:10|13608.5|13596.5|13609.7|13597.7|13609.7|13597.7|13608.5|13596.5|9
1637595080000|2021-11-22 15:31:20|13611|13599|13611|13599|13611|13599|13611|13599|0
1637595090000|2021-11-22 15:31:30|13610.3|13598.3|13610.3|13598.3|13610.3|13598.3|13610.3|13598.3|0
1637595100000|2021-11-22 15:31:40|||||||||3
1637595110000|2021-11-22 15:31:50|13612|13600|13610.8|13598.8|13612|13600|13610.8|13598.8|1
1637595120000|2021-11-22 15:32:00|13611.5|13599.5|13610.3|13598.3|13611.5|13599.5|13610.3|13598.3|2
1637595130000|2021-11-22 15:32:10|13609.5|13597.5|13609.5|13597.5|13609.5|13597.5|13609.5|13597.5|3
1637595140000|2021-11-22 15:32:20|13607.8|13595.8|13610.3|13598.3|13610.3|13598.3|13607.8|13595.8|19
1637595150000|2021-11-22 15:32:30|13611|13599|13609.5|13597.5|13611|13599|13609.5|13597.5|2
1637595160000|2021-11-22 15:32:40|13610.3|13598.3|13611|13599|13611|13599|13610.3|13598.3|2
1637595170000|2021-11-22 15:32:50|13610.3|13598.3|13610.3|13598.3|13611|13599|13610.3|13598.3|8
1637595180000|2021-11-22 15:33:00|13611|13599|13611|13599|13611|13599|13610.3|13598.3|1
1637595190000|2021-11-22 15:33:10|||||||||1
1637595210000|2021-11-22 15:33:30|13611.7|13599.7|13611|13599|13611.7|13599.7|13611|13599|7
1637595220000|2021-11-22 15:33:40|13608.5|13596.5|13608.5|13596.5|13608.5|13596.5|13608.5|13596.5|1
1637595230000|2021-11-22 15:33:50|13608|13596|13609.2|13597.2|13609.2|13597.2|13608|13596|8
1637595240000|2021-11-22 15:34:00|13611|13599|13612.5|13600.5|13612.5|13600.5|13610|13598|9
1637595250000|2021-11-22 15:34:10|13611.7|13599.7|13612.5|13600.5|13612.5|13600.5|13611.7|13599.7|10
1637595260000|2021-11-22 15:34:20|13610|13598|13610|13598|13610|13598|13609.2|13597.2|5
1637595270000|2021-11-22 15:34:30|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|13
1637595280000|2021-11-22 15:34:40|13612.5|13600.5|13612.5|13600.5|13612.5|13600.5|13612.5|13600.5|1
1637595290000|2021-11-22 15:34:50|13613.5|13601.5|13612.5|13600.5|13613.5|13601.5|13612.5|13600.5|1
1637595300000|2021-11-22 15:35:00|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|2
1637595310000|2021-11-22 15:35:10|13612.5|13600.5|13612.5|13600.5|13613|13601|13612.3|13600.3|66
1637595320000|2021-11-22 15:35:20|13612.3|13600.3|13613.5|13601.5|13613.5|13601.5|13612.3|13600.3|1
1637595330000|2021-11-22 15:35:30|13612.5|13600.5|13612.5|13600.5|13612.5|13600.5|13612.5|13600.5|3
1637595350000|2021-11-22 15:35:50|13610.7|13598.7|13605|13593|13610.7|13598.7|13605|13593|27
1637595360000|2021-11-22 15:36:00|13604.3|13592.3|13605|13593|13605|13593|13604.3|13592.3|6
1637595370000|2021-11-22 15:36:10|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|1
1637595380000|2021-11-22 15:36:20|13605|13593|13605|13593|13605|13593|13604.3|13592.3|0
1637595390000|2021-11-22 15:36:30|13609.3|13597.3|13610|13598|13610|13598|13608.5|13596.5|10
1637595400000|2021-11-22 15:36:40|13611|13599|13611|13599|13611|13599|13611|13599|0
1637595420000|2021-11-22 15:37:00|13610|13598|13610|13598|13610|13598|13610|13598|3
1637595430000|2021-11-22 15:37:10|13609.3|13597.3|13608.5|13596.5|13609.3|13597.3|13608.5|13596.5|3
1637595440000|2021-11-22 15:37:20|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|1
1637595450000|2021-11-22 15:37:30|13606|13594|13604.3|13592.3|13606|13594|13604.3|13592.3|2
1637595460000|2021-11-22 15:37:40|13605|13593|13606|13594|13606|13594|13604.3|13592.3|1
1637595480000|2021-11-22 15:38:00|13604.3|13592.3|13604.3|13592.3|13604.8|13592.8|13604.3|13592.3|3
1637595490000|2021-11-22 15:38:10|13603.5|13591.5|13602.5|13590.5|13603.5|13591.5|13602.5|13590.5|4
1637595500000|2021-11-22 15:38:20|13603|13591|13603.8|13591.8|13604|13592|13603|13591|1
1637595510000|2021-11-22 15:38:30|13604.3|13592.3|13605.2|13593.2|13605.7|13593.7|13604|13592|4
1637595520000|2021-11-22 15:38:40|13605.7|13593.7|13608.5|13596.5|13608.5|13596.5|13605.7|13593.7|10
1637595530000|2021-11-22 15:38:50|13607.2|13595.2|13607.7|13595.7|13607.7|13595.7|13606.5|13594.5|0
1637595540000|2021-11-22 15:39:00|13608.5|13596.5|13609|13597|13609|13597|13607.7|13595.7|1
1637595550000|2021-11-22 15:39:10|||||||||8
1637595560000|2021-11-22 15:39:20|13608.3|13596.3|13608.3|13596.3|13609.5|13597.5|13608.3|13596.3|4
1637595570000|2021-11-22 15:39:30|13608.8|13596.8|13608.8|13596.8|13608.8|13596.8|13608.8|13596.8|0
1637595580000|2021-11-22 15:39:40|13608.3|13596.3|13609|13597|13609.5|13597.5|13608.3|13596.3|4
1637595590000|2021-11-22 15:39:50|||||||||1
1637595600000|2021-11-22 15:40:00|||||||||1
1637595610000|2021-11-22 15:40:10|13609.5|13597.5|13612.5|13600.5|13612.5|13600.5|13608.8|13596.8|9
1637595640000|2021-11-22 15:40:40|13610|13598|13610|13598|13610|13598|13610|13598|1
1637595650000|2021-11-22 15:40:50|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|12
1637595660000|2021-11-22 15:41:00|13606.8|13594.8|13607|13595|13607.5|13595.5|13606.3|13594.3|3
1637595670000|2021-11-22 15:41:10|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|2
1637595710000|2021-11-22 15:41:50|13606.8|13594.8|13608.5|13596.5|13608.5|13596.5|13606.8|13594.8|3
1637595720000|2021-11-22 15:42:00|13609.1|13597.1|13611|13599|13611.8|13599.8|13609.1|13597.1|7
1637595730000|2021-11-22 15:42:10|13612.5|13600.5|13610|13598|13612.5|13600.5|13610|13598|25
1637595750000|2021-11-22 15:42:30|13608.3|13596.3|13607.5|13595.5|13608.3|13596.3|13607.5|13595.5|1
1637595760000|2021-11-22 15:42:40|||||||||3
1637595770000|2021-11-22 15:42:50|13610|13598|13610|13598|13610|13598|13610|13598|6
1637595780000|2021-11-22 15:43:00|13609.3|13597.3|13610|13598|13610|13598|13609.3|13597.3|3
1637595790000|2021-11-22 15:43:10|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|1
1637595800000|2021-11-22 15:43:20|13610|13598|13609.3|13597.3|13610|13598|13609.3|13597.3|0
1637595810000|2021-11-22 15:43:30|13610|13598|13609.3|13597.3|13610|13598|13609.3|13597.3|4
1637595820000|2021-11-22 15:43:40|13606.8|13594.8|13605|13593|13607.5|13595.5|13605|13593|6
1637595830000|2021-11-22 15:43:50|13604.3|13592.3|13605.8|13593.8|13605.8|13593.8|13603.6|13591.6|4
1637595840000|2021-11-22 15:44:00|13604.3|13592.3|13604.3|13592.3|13605.8|13593.8|13604.3|13592.3|14
1637595850000|2021-11-22 15:44:10|13605|13593|13604.3|13592.3|13605|13593|13604.3|13592.3|0
1637595860000|2021-11-22 15:44:20|13605|13593|13605|13593|13605|13593|13604.3|13592.3|1
1637595870000|2021-11-22 15:44:30|13604.3|13592.3|13604.3|13592.3|13605|13593|13604.3|13592.3|0
1637595880000|2021-11-22 15:44:40|13605|13593|13606.8|13594.8|13606.8|13594.8|13605|13593|1
1637595890000|2021-11-22 15:44:50|13607.5|13595.5|13606.8|13594.8|13608|13596|13606.8|13594.8|0
1637595900000|2021-11-22 15:45:00|13606.1|13594.1|13606.8|13594.8|13606.8|13594.8|13606.1|13594.1|3
1637595910000|2021-11-22 15:45:10|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|1
1637595920000|2021-11-22 15:45:20|||||||||1
1637595930000|2021-11-22 15:45:30|13611.8|13599.8|13611.1|13599.1|13611.8|13599.8|13611.1|13599.1|5
1637595940000|2021-11-22 15:45:40|13611.8|13599.8|13611.1|13599.1|13611.8|13599.8|13611.1|13599.1|1
1637595950000|2021-11-22 15:45:50|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|1
1637595960000|2021-11-22 15:46:00|||||||||1
1637595980000|2021-11-22 15:46:20|13612.5|13600.5|13613.6|13601.6|13613.6|13601.6|13611.1|13599.1|10
1637595990000|2021-11-22 15:46:30|||||||||3
1637596000000|2021-11-22 15:46:40|13612.3|13600.3|13611.8|13599.8|13612.3|13600.3|13611.8|13599.8|1
1637596010000|2021-11-22 15:46:50|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|0
1637596020000|2021-11-22 15:47:00|||||||||2
1637596030000|2021-11-22 15:47:10|13612.3|13600.3|13612.3|13600.3|13612.3|13600.3|13612.3|13600.3|2
1637596040000|2021-11-22 15:47:20|13611.6|13599.6|13611.1|13599.1|13612.3|13600.3|13611.1|13599.1|2
1637596060000|2021-11-22 15:47:40|||||||||2
1637596070000|2021-11-22 15:47:50|||||||||1
1637596080000|2021-11-22 15:48:00|13608.6|13596.6|13607.3|13595.3|13608.6|13596.6|13607.3|13595.3|6
1637596090000|2021-11-22 15:48:10|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|1
1637596100000|2021-11-22 15:48:20|13606.1|13594.1|13606.1|13594.1|13606.8|13594.8|13606.1|13594.1|1
1637596110000|2021-11-22 15:48:30|13605.1|13593.1|13605.1|13593.1|13605.1|13593.1|13605.1|13593.1|1
1637596120000|2021-11-22 15:48:40|13604.3|13592.3|13603.6|13591.6|13604.3|13592.3|13603.6|13591.6|9
1637596140000|2021-11-22 15:49:00|13602.6|13590.6|13602.6|13590.6|13602.6|13590.6|13602.6|13590.6|2
1637596150000|2021-11-22 15:49:10|||||||||1
1637596160000|2021-11-22 15:49:20|||||||||3
1637596180000|2021-11-22 15:49:40|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|1
1637596190000|2021-11-22 15:49:50|13603.1|13591.1|13607.3|13595.3|13609.3|13597.3|13603.1|13591.1|19
1637596200000|2021-11-22 15:50:00|13607.8|13595.8|13609.6|13597.6|13609.6|13597.6|13607.8|13595.8|5
1637596210000|2021-11-22 15:50:10|||||||||2
1637596220000|2021-11-22 15:50:20|13610.9|13598.9|13610.3|13598.3|13612.1|13600.1|13610.3|13598.3|3
1637596230000|2021-11-22 15:50:30|13611.1|13599.1|13610.9|13598.9|13611.6|13599.6|13610.9|13598.9|0
1637596240000|2021-11-22 15:50:40|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|1
1637596250000|2021-11-22 15:50:50|||||||||1
1637596270000|2021-11-22 15:51:10|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13612.8|13600.8|10
1637596280000|2021-11-22 15:51:20|13612.8|13600.8|13612.8|13600.8|13612.8|13600.8|13612.8|13600.8|1
1637596300000|2021-11-22 15:51:40|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|1
1637596310000|2021-11-22 15:51:50|13612.8|13600.8|13612.8|13600.8|13613.6|13601.6|13612.8|13600.8|1
1637596320000|2021-11-22 15:52:00|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|0
1637596330000|2021-11-22 15:52:10|13612.1|13600.1|13613.6|13601.6|13613.6|13601.6|13612.1|13600.1|2
1637596340000|2021-11-22 15:52:20|13612.9|13600.9|13612.9|13600.9|13613.6|13601.6|13612.9|13600.9|1
1637596350000|2021-11-22 15:52:30|13612.1|13600.1|13612.9|13600.9|13612.9|13600.9|13612.1|13600.1|0
1637596360000|2021-11-22 15:52:40|||||||||5
1637596370000|2021-11-22 15:52:50|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|0
1637596380000|2021-11-22 15:53:00|||||||||6
1637596410000|2021-11-22 15:53:30|||||||||8
1637596430000|2021-11-22 15:53:50|13609.1|13597.1|13609.6|13597.6|13609.6|13597.6|13608.6|13596.6|2
1637596440000|2021-11-22 15:54:00|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|2
1637596450000|2021-11-22 15:54:10|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|0
1637596460000|2021-11-22 15:54:20|||||||||1
1637596470000|2021-11-22 15:54:30|||||||||3
1637596480000|2021-11-22 15:54:40|13607.1|13595.1|13607.1|13595.1|13607.1|13595.1|13607.1|13595.1|4
1637596490000|2021-11-22 15:54:50|||||||||1
1637596510000|2021-11-22 15:55:10|||||||||1
1637596520000|2021-11-22 15:55:20|||||||||1
1637596530000|2021-11-22 15:55:30|13606.6|13594.6|13605.4|13593.4|13607.1|13595.1|13605.4|13593.4|10
1637596540000|2021-11-22 15:55:40|13604.6|13592.6|13604.6|13592.6|13604.6|13592.6|13604.6|13592.6|1
1637596550000|2021-11-22 15:55:50|||||||||2
1637596560000|2021-11-22 15:56:00|||||||||4
1637596570000|2021-11-22 15:56:10|||||||||1
1637596580000|2021-11-22 15:56:20|||||||||2
1637596590000|2021-11-22 15:56:30|13611.4|13591.4|13612.6|13600.6|13612.6|13600.6|13611.4|13591.4|104
1637596600000|2021-11-22 15:56:40|13611.9|13599.9|13613.6|13601.6|13613.6|13601.6|13611.9|13599.9|0
1637596610000|2021-11-22 15:56:50|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|0
1637596620000|2021-11-22 15:57:00|13613.1|13601.1|13613.6|13601.6|13613.6|13601.6|13612.6|13600.6|1
1637596630000|2021-11-22 15:57:10|||||||||12
1637596640000|2021-11-22 15:57:20|13611.1|13599.1|13613.6|13601.6|13613.6|13601.6|13611.1|13599.1|5
1637596650000|2021-11-22 15:57:30|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|0
1637596670000|2021-11-22 15:57:50|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|1
1637596680000|2021-11-22 15:58:00|||||||||1
1637596690000|2021-11-22 15:58:10|||||||||1
1637596700000|2021-11-22 15:58:20|||||||||1
1637596710000|2021-11-22 15:58:30|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|4
1637596720000|2021-11-22 15:58:40|||||||||2
1637596730000|2021-11-22 15:58:50|||||||||2
1637596750000|2021-11-22 15:59:10|||||||||1
1637596760000|2021-11-22 15:59:20|13609.9|13597.9|13610.4|13598.4|13610.4|13598.4|13609.9|13597.9|17
1637596780000|2021-11-22 15:59:40|||||||||7
1637596790000|2021-11-22 15:59:50|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|5
1637596800000|2021-11-22 16:00:00|||||||||2
1637596810000|2021-11-22 16:00:10|||||||||2
1637596820000|2021-11-22 16:00:20|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|3
1637596830000|2021-11-22 16:00:30|||||||||1
1637596840000|2021-11-22 16:00:40|||||||||1
1637596860000|2021-11-22 16:01:00|13609.7|13597.7|13612.2|13600.2|13612.2|13600.2|13609.7|13597.7|10
1637596890000|2021-11-22 16:01:30|13611.1|13599.1|13611.6|13599.6|13611.6|13599.6|13610.9|13598.9|5
1637596910000|2021-11-22 16:01:50|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|1
1637596920000|2021-11-22 16:02:00|||||||||2
1637596950000|2021-11-22 16:02:30|||||||||4
1637596970000|2021-11-22 16:02:50|||||||||1
1637596980000|2021-11-22 16:03:00|||||||||3
1637597000000|2021-11-22 16:03:20|||||||||1
1637597010000|2021-11-22 16:03:30|||||||||4
1637597020000|2021-11-22 16:03:40|13611.1|13599.1|13612.2|13600.2|13612.2|13600.2|13611.1|13599.1|4
1637597030000|2021-11-22 16:03:50|13614.2|13602.2|13614.7|13602.7|13614.7|13602.7|13614.2|13602.2|10
1637597040000|2021-11-22 16:04:00|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|4
1637597050000|2021-11-22 16:04:10|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|52
1637597060000|2021-11-22 16:04:20|||||||||2
1637597070000|2021-11-22 16:04:30|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|1
1637597080000|2021-11-22 16:04:40|||||||||2
1637597110000|2021-11-22 16:05:10|||||||||1
1637597120000|2021-11-22 16:05:20|13611.2|13599.2|13611.2|13599.2|13611.2|13599.2|13611.2|13599.2|7
1637597130000|2021-11-22 16:05:30|||||||||2
1637597140000|2021-11-22 16:05:40|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|13609.7|13597.7|2
1637597160000|2021-11-22 16:06:00|||||||||1
1637597180000|2021-11-22 16:06:20|13607.9|13595.9|13607.2|13595.2|13607.9|13595.9|13607.2|13595.2|1
1637597190000|2021-11-22 16:06:30|||||||||9
1637597200000|2021-11-22 16:06:40|||||||||1
1637597210000|2021-11-22 16:06:50|13604.7|13592.7|13604.7|13592.7|13604.7|13592.7|13604.7|13592.7|2
1637597220000|2021-11-22 16:07:00|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|3
1637597230000|2021-11-22 16:07:10|||||||||1
1637597240000|2021-11-22 16:07:20|13605.4|13593.4|13604.7|13592.7|13605.4|13593.4|13604.7|13592.7|8
1637597260000|2021-11-22 16:07:40|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|5
1637597270000|2021-11-22 16:07:50|||||||||2
1637597280000|2021-11-22 16:08:00|13610.4|13598.4|13609.7|13597.7|13610.4|13598.4|13609.7|13597.7|12
1637597300000|2021-11-22 16:08:20|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|4
1637597310000|2021-11-22 16:08:30|||||||||1
1637597320000|2021-11-22 16:08:40|13609.7|13597.7|13609.7|13597.7|13610.4|13598.4|13609.7|13597.7|3
1637597340000|2021-11-22 16:09:00|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|6
1637597350000|2021-11-22 16:09:10|13607.7|13595.7|13609.7|13597.7|13609.7|13597.7|13607.7|13595.7|2
1637597360000|2021-11-22 16:09:20|13608.4|13596.4|13608.4|13596.4|13609.7|13597.7|13608.4|13596.4|5
1637597370000|2021-11-22 16:09:30|13609.2|13597.2|13607.9|13595.9|13609.7|13597.7|13607.9|13595.9|6
1637597380000|2021-11-22 16:09:40|13607.2|13595.2|13607.2|13595.2|13607.9|13595.9|13607.2|13595.2|1
1637597390000|2021-11-22 16:09:50|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|5
1637597400000|2021-11-22 16:10:00|13607|13595|13605.7|13593.7|13607|13595|13605.7|13593.7|12
1637597410000|2021-11-22 16:10:10|||||||||5
1637597420000|2021-11-22 16:10:20|13607.2|13595.2|13606.5|13594.5|13609|13597|13606.5|13594.5|9
1637597430000|2021-11-22 16:10:30|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|2
1637597440000|2021-11-22 16:10:40|13606.5|13594.5|13608.2|13596.2|13608.2|13596.2|13606.5|13594.5|2
1637597450000|2021-11-22 16:10:50|13609|13597|13608.2|13596.2|13609|13597|13608.2|13596.2|0
1637597460000|2021-11-22 16:11:00|||||||||11
1637597470000|2021-11-22 16:11:10|||||||||2
1637597500000|2021-11-22 16:11:40|||||||||1
1637597510000|2021-11-22 16:11:50|13606.5|13594.5|13607|13595|13607|13595|13606.5|13594.5|8
1637597520000|2021-11-22 16:12:00|13606.5|13594.5|13605.7|13593.7|13606.5|13594.5|13605.7|13593.7|0
1637597530000|2021-11-22 16:12:10|||||||||4
1637597560000|2021-11-22 16:12:40|||||||||2
1637597570000|2021-11-22 16:12:50|||||||||1
1637597590000|2021-11-22 16:13:10|||||||||1
1637597600000|2021-11-22 16:13:20|||||||||5
1637597610000|2021-11-22 16:13:30|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|4
1637597620000|2021-11-22 16:13:40|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|1
1637597640000|2021-11-22 16:14:00|||||||||6
1637597650000|2021-11-22 16:14:10|||||||||1
1637597660000|2021-11-22 16:14:20|13604.7|13592.7|13604.7|13592.7|13604.9|13592.9|13604.2|13592.2|10
1637597680000|2021-11-22 16:14:40|13608|13596|13608|13596|13608|13596|13606|13594|6
1637597690000|2021-11-22 16:14:50|13607.2|13595.2|13608|13596|13608|13596|13607.2|13595.2|5
1637597700000|2021-11-22 16:15:00|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|2
1637597720000|2021-11-22 16:15:20|13607.7|13595.7|13609.7|13597.7|13609.7|13597.7|13607.7|13595.7|4
1637597730000|2021-11-22 16:15:30|13609|13597|13609|13597|13609|13597|13609|13597|1
1637597750000|2021-11-22 16:15:50|13608.2|13596.2|13609.7|13597.7|13609.7|13597.7|13608.2|13596.2|3
1637597770000|2021-11-22 16:16:10|13610.2|13598.2|13609.7|13597.7|13610.2|13598.2|13609.7|13597.7|1
1637597780000|2021-11-22 16:16:20|13608.2|13596.2|13610.7|13598.7|13610.7|13598.7|13608.2|13596.2|7
1637597790000|2021-11-22 16:16:30|||||||||1
1637597800000|2021-11-22 16:16:40|13608.2|13596.2|13610.7|13598.7|13610.7|13598.7|13608.2|13596.2|10
1637597810000|2021-11-22 16:16:50|13612.5|13600.5|13608.2|13596.2|13613.2|13601.2|13608.2|13596.2|18
1637597820000|2021-11-22 16:17:00|13609.3|13597.3|13608.2|13596.2|13609.3|13597.3|13608.2|13596.2|1
1637597830000|2021-11-22 16:17:10|13608.8|13596.8|13608.8|13596.8|13608.8|13596.8|13608.8|13596.8|3
1637597840000|2021-11-22 16:17:20|13608.3|13596.3|13608.8|13596.8|13608.8|13596.8|13608.3|13596.3|0
1637597850000|2021-11-22 16:17:30|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|1
1637597870000|2021-11-22 16:17:50|||||||||1
1637597880000|2021-11-22 16:18:00|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|1
1637597900000|2021-11-22 16:18:20|||||||||1
1637597910000|2021-11-22 16:18:30|||||||||1
1637597920000|2021-11-22 16:18:40|13607.5|13595.5|13606.8|13594.8|13607.5|13595.5|13606.8|13594.8|2
1637597930000|2021-11-22 16:18:50|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|0
1637597940000|2021-11-22 16:19:00|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|4
1637597960000|2021-11-22 16:19:20|||||||||4
1637597970000|2021-11-22 16:19:30|||||||||1
1637597980000|2021-11-22 16:19:40|||||||||2
1637597990000|2021-11-22 16:19:50|13603.3|13591.3|13603.3|13591.3|13603.3|13591.3|13603.3|13591.3|2
1637598000000|2021-11-22 16:20:00|||||||||1
1637598010000|2021-11-22 16:20:10|||||||||6
1637598020000|2021-11-22 16:20:20|||||||||4
1637598030000|2021-11-22 16:20:30|||||||||6
1637598040000|2021-11-22 16:20:40|||||||||1
1637598060000|2021-11-22 16:21:00|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|0
1637598070000|2021-11-22 16:21:10|13604.8|13592.8|13607.5|13595.5|13607.5|13595.5|13604.8|13592.8|17
1637598080000|2021-11-22 16:21:20|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|0
1637598100000|2021-11-22 16:21:40|||||||||1
1637598110000|2021-11-22 16:21:50|13608.3|13596.3|13607.5|13595.5|13608.3|13596.3|13607.5|13595.5|4
1637598120000|2021-11-22 16:22:00|13606.8|13594.8|13607.5|13595.5|13607.5|13595.5|13606.8|13594.8|3
1637598140000|2021-11-22 16:22:20|||||||||1
1637598150000|2021-11-22 16:22:30|||||||||1
1637598170000|2021-11-22 16:22:50|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|2
1637598180000|2021-11-22 16:23:00|13607.5|13595.5|13607.5|13595.5|13608.3|13596.3|13607.5|13595.5|1
1637598190000|2021-11-22 16:23:10|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|2
1637598200000|2021-11-22 16:23:20|||||||||1
1637598210000|2021-11-22 16:23:30|||||||||3
1637598230000|2021-11-22 16:23:50|||||||||2
1637598240000|2021-11-22 16:24:00|13605.8|13593.8|13605|13593|13605.8|13593.8|13605|13593|2
1637598250000|2021-11-22 16:24:10|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|1
1637598260000|2021-11-22 16:24:20|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|4
1637598280000|2021-11-22 16:24:40|||||||||2
1637598300000|2021-11-22 16:25:00|||||||||1
1637598310000|2021-11-22 16:25:10|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|3
1637598320000|2021-11-22 16:25:20|||||||||6
1637598330000|2021-11-22 16:25:30|||||||||1
1637598340000|2021-11-22 16:25:40|||||||||4
1637598360000|2021-11-22 16:26:00|||||||||2
1637598380000|2021-11-22 16:26:20|||||||||2
1637598390000|2021-11-22 16:26:30|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|8
1637598400000|2021-11-22 16:26:40|||||||||1
1637598410000|2021-11-22 16:26:50|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|2
1637598420000|2021-11-22 16:27:00|13609.3|13597.3|13607.8|13595.8|13609.3|13597.3|13607.8|13595.8|2
1637598430000|2021-11-22 16:27:10|||||||||2
1637598440000|2021-11-22 16:27:20|||||||||1
1637598460000|2021-11-22 16:27:40|||||||||3
1637598470000|2021-11-22 16:27:50|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|13609.3|13597.3|21
1637598480000|2021-11-22 16:28:00|13608.6|13596.6|13608.1|13596.1|13608.6|13596.6|13607.6|13595.6|1
1637598490000|2021-11-22 16:28:10|13607.6|13595.6|13607.6|13595.6|13607.6|13595.6|13607.6|13595.6|0
1637598500000|2021-11-22 16:28:20|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|5
1637598510000|2021-11-22 16:28:30|13607.6|13595.6|13605.8|13593.8|13607.6|13595.6|13605.8|13593.8|11
1637598520000|2021-11-22 16:28:40|13606.5|13594.5|13605.8|13593.8|13606.5|13594.5|13605.8|13593.8|2
1637598530000|2021-11-22 16:28:50|||||||||4
1637598540000|2021-11-22 16:29:00|13606.3|13594.3|13606.8|13594.8|13606.8|13594.8|13606.3|13594.3|1
1637598550000|2021-11-22 16:29:10|||||||||2
1637598560000|2021-11-22 16:29:20|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|11
1637598570000|2021-11-22 16:29:30|||||||||2
1637598580000|2021-11-22 16:29:40|||||||||4
1637598590000|2021-11-22 16:29:50|||||||||2
1637598600000|2021-11-22 16:30:00|||||||||6
1637598610000|2021-11-22 16:30:10|||||||||1
1637598620000|2021-11-22 16:30:20|||||||||2
1637598630000|2021-11-22 16:30:30|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|12
1637598640000|2021-11-22 16:30:40|||||||||2
1637598650000|2021-11-22 16:30:50|||||||||1
1637598680000|2021-11-22 16:31:20|||||||||1
1637598690000|2021-11-22 16:31:30|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|10
1637598700000|2021-11-22 16:31:40|||||||||1
1637598710000|2021-11-22 16:31:50|13607.3|13595.3|13605.8|13593.8|13607.3|13595.3|13605.8|13593.8|6
1637598720000|2021-11-22 16:32:00|||||||||2
1637598740000|2021-11-22 16:32:20|13607.3|13595.3|13606.6|13594.6|13607.3|13595.3|13606.6|13594.6|3
1637598750000|2021-11-22 16:32:30|13605.8|13593.8|13607.3|13595.3|13607.3|13595.3|13605.8|13593.8|0
1637598760000|2021-11-22 16:32:40|13606.6|13594.6|13606.6|13594.6|13606.6|13594.6|13605.8|13593.8|1
1637598770000|2021-11-22 16:32:50|13607.3|13595.3|13605.8|13593.8|13607.3|13595.3|13605.8|13593.8|1
1637598780000|2021-11-22 16:33:00|13607.3|13595.3|13606.6|13594.6|13607.3|13595.3|13606.6|13594.6|2
1637598790000|2021-11-22 16:33:10|13607.3|13595.3|13605.8|13593.8|13607.3|13595.3|13605.8|13593.8|1
1637598800000|2021-11-22 16:33:20|||||||||1
1637598810000|2021-11-22 16:33:30|||||||||1
1637598830000|2021-11-22 16:33:50|||||||||1
1637598840000|2021-11-22 16:34:00|||||||||1
1637598860000|2021-11-22 16:34:20|13608.3|13596.3|13607.6|13595.6|13608.3|13596.3|13607.6|13595.6|1
1637598870000|2021-11-22 16:34:30|13605.8|13593.8|13605.8|13593.8|13606.3|13594.3|13605.8|13593.8|4
1637598880000|2021-11-22 16:34:40|||||||||1
1637598900000|2021-11-22 16:35:00|13607.3|13595.3|13606.6|13594.6|13607.3|13595.3|13606.6|13594.6|27
1637598920000|2021-11-22 16:35:20|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|13607.3|13595.3|0
1637598930000|2021-11-22 16:35:30|13606.6|13594.6|13606.6|13594.6|13606.6|13594.6|13606.6|13594.6|4
1637598940000|2021-11-22 16:35:40|13604.8|13592.8|13604.8|13592.8|13604.8|13592.8|13604.8|13592.8|0
1637598970000|2021-11-22 16:36:10|13606.6|13594.6|13606.6|13594.6|13607.3|13595.3|13606.6|13594.6|3
1637598980000|2021-11-22 16:36:20|13604.8|13592.8|13604.8|13592.8|13604.8|13592.8|13604.8|13592.8|0
1637598990000|2021-11-22 16:36:30|||||||||1
1637599000000|2021-11-22 16:36:40|||||||||1
1637599010000|2021-11-22 16:36:50|13605.8|13593.8|13607.3|13595.3|13607.3|13595.3|13605.8|13593.8|7
1637599020000|2021-11-22 16:37:00|13606.6|13594.6|13606.6|13594.6|13606.6|13594.6|13606.6|13594.6|0
1637599030000|2021-11-22 16:37:10|13607.3|13595.3|13606.6|13594.6|13607.3|13595.3|13606.6|13594.6|1
1637599040000|2021-11-22 16:37:20|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|0
1637599060000|2021-11-22 16:37:40|||||||||1
1637599070000|2021-11-22 16:37:50|||||||||1
1637599080000|2021-11-22 16:38:00|13605.9|13593.9|13605.9|13593.9|13605.9|13593.9|13605.9|13593.9|23
1637599090000|2021-11-22 16:38:10|13608.4|13596.4|13608.4|13596.4|13608.4|13596.4|13608.4|13596.4|7
1637599110000|2021-11-22 16:38:30|||||||||2
1637599120000|2021-11-22 16:38:40|||||||||1
1637599150000|2021-11-22 16:39:10|||||||||1
1637599160000|2021-11-22 16:39:20|||||||||1
1637599180000|2021-11-22 16:39:40|13609.8|13597.8|13609.8|13597.8|13609.8|13597.8|13609.8|13597.8|3
1637599190000|2021-11-22 16:39:50|13610.3|13598.3|13612.3|13600.3|13612.3|13600.3|13610.3|13598.3|0
1637599200000|2021-11-22 16:40:00|13613.4|13601.4|13613.4|13601.4|13613.4|13601.4|13613.4|13601.4|7
1637599210000|2021-11-22 16:40:10|||||||||3
1637599220000|2021-11-22 16:40:20|||||||||1
1637599240000|2021-11-22 16:40:40|||||||||2
1637599250000|2021-11-22 16:40:50|13613.9|13601.9|13613.9|13601.9|13613.9|13601.9|13613.9|13601.9|1
1637599260000|2021-11-22 16:41:00|||||||||1
1637599270000|2021-11-22 16:41:10|13614.4|13602.4|13614.4|13602.4|13614.4|13602.4|13614.4|13602.4|0
1637599280000|2021-11-22 16:41:20|||||||||1
1637599300000|2021-11-22 16:41:40|||||||||3
1637599310000|2021-11-22 16:41:50|||||||||2
1637599340000|2021-11-22 16:42:20|||||||||1
1637599360000|2021-11-22 16:42:40|||||||||1
1637599370000|2021-11-22 16:42:50|||||||||7
1637599390000|2021-11-22 16:43:10|||||||||1
1637599400000|2021-11-22 16:43:20|13613.4|13601.4|13612.6|13600.6|13613.4|13601.4|13611.4|13599.4|12
1637599410000|2021-11-22 16:43:30|13613.4|13601.4|13612.6|13600.6|13613.4|13601.4|13612.6|13600.6|0
1637599420000|2021-11-22 16:43:40|13613.4|13601.4|13612.6|13600.6|13613.4|13601.4|13612.6|13600.6|1
1637599430000|2021-11-22 16:43:50|13613.4|13601.4|13612.6|13600.6|13613.4|13601.4|13612.6|13600.6|2
1637599440000|2021-11-22 16:44:00|13613.4|13601.4|13613.4|13601.4|13613.4|13601.4|13613.4|13601.4|2
1637599450000|2021-11-22 16:44:10|||||||||26
1637599470000|2021-11-22 16:44:30|13614.4|13602.4|13614.4|13602.4|13614.4|13602.4|13614.4|13602.4|26
1637599490000|2021-11-22 16:44:50|||||||||1
1637599500000|2021-11-22 16:45:00|||||||||1
1637599510000|2021-11-22 16:45:10|||||||||10
1637599570000|2021-11-22 16:46:10|||||||||6
1637599600000|2021-11-22 16:46:40|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|7
1637599610000|2021-11-22 16:46:50|13615.2|13603.2|13615.2|13603.2|13615.9|13603.9|13615.2|13603.2|1
1637599620000|2021-11-22 16:47:00|||||||||1
1637599630000|2021-11-22 16:47:10|13614.4|13602.4|13614.4|13602.4|13614.4|13602.4|13614.4|13602.4|0
1637599640000|2021-11-22 16:47:20|13615.2|13603.2|13617.9|13605.9|13617.9|13605.9|13615.2|13603.2|37
1637599650000|2021-11-22 16:47:30|13615.4|13603.4|13615.4|13603.4|13615.4|13603.4|13615.4|13603.4|8
1637599660000|2021-11-22 16:47:40|13616.7|13604.7|13616.7|13604.7|13616.7|13604.7|13616.7|13604.7|4
1637599670000|2021-11-22 16:47:50|13616.2|13604.2|13615.4|13603.4|13616.2|13604.2|13615.4|13603.4|0
1637599680000|2021-11-22 16:48:00|13616.2|13604.2|13616.2|13604.2|13616.2|13604.2|13616.2|13604.2|2
1637599690000|2021-11-22 16:48:10|13615.4|13603.4|13615.4|13603.4|13616.2|13604.2|13615.4|13603.4|1
1637599700000|2021-11-22 16:48:20|13616.2|13604.2|13615.4|13603.4|13616.2|13604.2|13615.4|13603.4|1
1637599710000|2021-11-22 16:48:30|13616.2|13604.2|13616.2|13604.2|13616.2|13604.2|13615.4|13603.4|1
1637599720000|2021-11-22 16:48:40|||||||||1
1637599730000|2021-11-22 16:48:50|||||||||1
1637599740000|2021-11-22 16:49:00|13616.9|13604.9|13617.9|13605.9|13617.9|13605.9|13616.2|13604.2|3
1637599750000|2021-11-22 16:49:10|13617.4|13605.4|13617.9|13605.9|13617.9|13605.9|13616.7|13604.7|4
1637599760000|2021-11-22 16:49:20|||||||||1
1637599770000|2021-11-22 16:49:30|||||||||12
1637599780000|2021-11-22 16:49:40|13617.4|13605.4|13616.7|13604.7|13617.4|13605.4|13616.7|13604.7|0
1637599790000|2021-11-22 16:49:50|13617.4|13605.4|13617.9|13605.9|13617.9|13605.9|13617.4|13605.4|6
1637599800000|2021-11-22 16:50:00|13616.7|13604.7|13618|13606|13618|13606|13616.7|13604.7|7
1637599810000|2021-11-22 16:50:10|||||||||2
1637599820000|2021-11-22 16:50:20|||||||||1
1637599840000|2021-11-22 16:50:40|13616.7|13604.7|13616.7|13604.7|13616.7|13604.7|13616.7|13604.7|1
1637599850000|2021-11-22 16:50:50|13615.5|13603.5|13615.5|13603.5|13615.5|13603.5|13614.4|13602.4|10
1637599870000|2021-11-22 16:51:10|13614.9|13602.9|13614.4|13602.4|13614.9|13602.9|13614.4|13602.4|0
1637599880000|2021-11-22 16:51:20|||||||||1
1637599890000|2021-11-22 16:51:30|13613.7|13601.7|13614.9|13602.9|13615.5|13603.5|13613.7|13601.7|7
1637599900000|2021-11-22 16:51:40|13614.2|13602.2|13615.5|13603.5|13615.5|13603.5|13614.2|13602.2|0
1637599910000|2021-11-22 16:51:50|||||||||1
1637599930000|2021-11-22 16:52:10|||||||||5
1637599970000|2021-11-22 16:52:50|||||||||1
1637599980000|2021-11-22 16:53:00|13616.2|13604.2|13616.2|13604.2|13616.2|13604.2|13616.2|13604.2|11
1637599990000|2021-11-22 16:53:10|13615.5|13603.5|13615.5|13603.5|13615.5|13603.5|13615.5|13603.5|0
1637600040000|2021-11-22 16:54:00|||||||||8
1637600060000|2021-11-22 16:54:20|||||||||1
1637600070000|2021-11-22 16:54:30|||||||||1
1637600080000|2021-11-22 16:54:40|||||||||2
1637600090000|2021-11-22 16:54:50|13616|13604|13616.5|13604.5|13616.5|13604.5|13616|13604|3
1637600100000|2021-11-22 16:55:00|||||||||2
1637600110000|2021-11-22 16:55:10|13618|13606|13619|13607|13619|13607|13618|13606|7
1637600120000|2021-11-22 16:55:20|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|23
1637600140000|2021-11-22 16:55:40|||||||||3
1637600190000|2021-11-22 16:56:30|13614.7|13602.7|13614|13602|13614.7|13602.7|13614|13602|13
1637600200000|2021-11-22 16:56:40|||||||||1
1637600220000|2021-11-22 16:57:00|||||||||7
1637600250000|2021-11-22 16:57:30|13613.3|13601.3|13612.2|13600.2|13614|13602|13611.5|13599.5|21
1637600260000|2021-11-22 16:57:40|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|0
1637600270000|2021-11-22 16:57:50|13613|13601|13613|13601|13613|13601|13613|13601|5
1637600280000|2021-11-22 16:58:00|||||||||1
1637600290000|2021-11-22 16:58:10|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|5
1637600300000|2021-11-22 16:58:20|13613|13601|13612.3|13600.3|13613|13601|13612.3|13600.3|2
1637600310000|2021-11-22 16:58:30|13613|13601|13612.3|13600.3|13613|13601|13612.3|13600.3|1
1637600320000|2021-11-22 16:58:40|13613|13601|13614|13602|13614|13602|13612.3|13600.3|5
1637600330000|2021-11-22 16:58:50|||||||||2
1637600340000|2021-11-22 16:59:00|||||||||2
1637600350000|2021-11-22 16:59:10|13616.5|13604.5|13616|13604|13617.3|13605.3|13616|13604|8
1637600360000|2021-11-22 16:59:20|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|1
1637600370000|2021-11-22 16:59:30|||||||||2
1637600380000|2021-11-22 16:59:40|||||||||1
1637600400000|2021-11-22 17:00:00|13615.8|13603.8|13615.8|13603.8|13616.5|13604.5|13615.8|13603.8|3
1637600410000|2021-11-22 17:00:10|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|0
1637600450000|2021-11-22 17:00:50|13615.8|13603.8|13615.8|13603.8|13615.8|13603.8|13615|13603|12
1637600460000|2021-11-22 17:01:00|13615|13603|13615|13603|13615|13603|13615|13603|0
1637600470000|2021-11-22 17:01:10|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|13616.5|13604.5|4
1637600500000|2021-11-22 17:01:40|||||||||1
1637600520000|2021-11-22 17:02:00|13617.6|13605.6|13617.6|13605.6|13617.6|13605.6|13617.6|13605.6|7
1637600540000|2021-11-22 17:02:20|||||||||43
1637600550000|2021-11-22 17:02:30|13616.1|13604.1|13616.1|13604.1|13616.1|13604.1|13616.1|13604.1|10
1637600560000|2021-11-22 17:02:40|13618.6|13606.6|13617.8|13605.8|13618.6|13606.6|13617.1|13605.1|22
1637600570000|2021-11-22 17:02:50|13616.1|13604.1|13617.8|13605.8|13617.8|13605.8|13616.1|13604.1|1
1637600580000|2021-11-22 17:03:00|13617.1|13605.1|13617.1|13605.1|13617.1|13605.1|13617.1|13605.1|0
1637600590000|2021-11-22 17:03:10|13616.1|13604.1|13615.6|13603.6|13616.6|13604.6|13615.6|13603.6|136
1637600600000|2021-11-22 17:03:20|||||||||1
1637600610000|2021-11-22 17:03:30|13614.9|13602.9|13614.9|13602.9|13614.9|13602.9|13614.9|13602.9|5
1637600620000|2021-11-22 17:03:40|13614.1|13602.1|13614.9|13602.9|13615.6|13603.6|13614.1|13602.1|4
1637600630000|2021-11-22 17:03:50|13615.6|13603.6|13615.6|13603.6|13615.6|13603.6|13614.9|13602.9|1
1637600640000|2021-11-22 17:04:00|13614.9|13602.9|13614.9|13602.9|13614.9|13602.9|13614.9|13602.9|0
1637600650000|2021-11-22 17:04:10|13615.6|13603.6|13616.4|13604.4|13616.4|13604.4|13615.6|13603.6|25
1637600660000|2021-11-22 17:04:20|13615.6|13603.6|13615.6|13603.6|13615.6|13603.6|13615.6|13603.6|0
1637600670000|2021-11-22 17:04:30|||||||||1
1637600690000|2021-11-22 17:04:50|||||||||2
1637600710000|2021-11-22 17:05:10|13614.2|13602.2|13614.9|13602.9|13614.9|13602.9|13614.2|13602.2|10
1637600720000|2021-11-22 17:05:20|13614.2|13602.2|13615.6|13603.6|13615.6|13603.6|13614.2|13602.2|2
1637600730000|2021-11-22 17:05:30|||||||||5
1637600750000|2021-11-22 17:05:50|13614.9|13602.9|13615.6|13603.6|13615.6|13603.6|13614.9|13602.9|1
1637600780000|2021-11-22 17:06:20|||||||||1
1637600790000|2021-11-22 17:06:30|13614.9|13602.9|13615.6|13603.6|13615.6|13603.6|13614.9|13602.9|7
1637600800000|2021-11-22 17:06:40|13614.9|13602.9|13614.2|13602.2|13614.9|13602.9|13614.2|13602.2|16
1637600810000|2021-11-22 17:06:50|13613.1|13601.1|13613.1|13601.1|13613.1|13601.1|13613.1|13601.1|1
1637600820000|2021-11-22 17:07:00|||||||||4
1637600830000|2021-11-22 17:07:10|||||||||1
1637600850000|2021-11-22 17:07:30|||||||||1
1637600890000|2021-11-22 17:08:10|||||||||2
1637600910000|2021-11-22 17:08:30|||||||||8
1637600920000|2021-11-22 17:08:40|||||||||3
1637600930000|2021-11-22 17:08:50|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|3
1637600940000|2021-11-22 17:09:00|13615.6|13603.6|13617.1|13605.1|13617.1|13605.1|13615.1|13603.1|6
1637600950000|2021-11-22 17:09:10|||||||||2
1637600960000|2021-11-22 17:09:20|||||||||1
1637600980000|2021-11-22 17:09:40|13615.7|13603.7|13615.7|13603.7|13615.7|13603.7|13615.7|13603.7|13
1637600990000|2021-11-22 17:09:50|||||||||3
1637601000000|2021-11-22 17:10:00|13614.9|13602.9|13614.9|13602.9|13614.9|13602.9|13614.9|13602.9|7
1637601010000|2021-11-22 17:10:10|13615.7|13603.7|13614.9|13602.9|13615.7|13603.7|13614.9|13602.9|0
1637601030000|2021-11-22 17:10:30|13615.7|13603.7|13614.9|13602.9|13615.7|13603.7|13614.9|13602.9|1
1637601040000|2021-11-22 17:10:40|13615.7|13603.7|13615.7|13603.7|13615.7|13603.7|13614.9|13602.9|4
1637601050000|2021-11-22 17:10:50|13614.9|13602.9|13614.9|13602.9|13614.9|13602.9|13614.9|13602.9|2
1637601060000|2021-11-22 17:11:00|13615.7|13603.7|13615.7|13603.7|13615.7|13603.7|13614.9|13602.9|3
1637601070000|2021-11-22 17:11:10|13616.7|13604.7|13618.2|13606.2|13618.2|13606.2|13616.7|13604.7|4
1637601080000|2021-11-22 17:11:20|13619.2|13607.2|13619.2|13607.2|13619.2|13607.2|13619.2|13607.2|0
1637601090000|2021-11-22 17:11:30|||||||||5
1637601120000|2021-11-22 17:12:00|||||||||1
1637601130000|2021-11-22 17:12:10|||||||||13
1637601140000|2021-11-22 17:12:20|||||||||1
1637601150000|2021-11-22 17:12:30|||||||||1
1637601170000|2021-11-22 17:12:50|||||||||1
1637601180000|2021-11-22 17:13:00|13618.5|13606.5|13617.7|13605.7|13618.5|13606.5|13617.7|13605.7|3
1637601190000|2021-11-22 17:13:10|||||||||1
1637601200000|2021-11-22 17:13:20|||||||||1
1637601210000|2021-11-22 17:13:30|13616|13604|13615.2|13603.2|13616|13604|13615.2|13603.2|4
1637601220000|2021-11-22 17:13:40|13616.7|13604.7|13619.2|13607.2|13619.2|13607.2|13616.7|13604.7|19
1637601230000|2021-11-22 17:13:50|13618.5|13606.5|13618.5|13606.5|13618.5|13606.5|13618.5|13606.5|14
1637601240000|2021-11-22 17:14:00|13617.7|13605.7|13618.5|13606.5|13618.5|13606.5|13617.7|13605.7|1
1637601250000|2021-11-22 17:14:10|13616.7|13604.7|13616.7|13604.7|13616.7|13604.7|13616.7|13604.7|0
1637601260000|2021-11-22 17:14:20|||||||||1
1637601270000|2021-11-22 17:14:30|13619.2|13607.2|13619.2|13607.2|13619.2|13607.2|13619.2|13607.2|4
1637601300000|2021-11-22 17:15:00|||||||||1
1637601320000|2021-11-22 17:15:20|||||||||1
1637601340000|2021-11-22 17:15:40|||||||||10
1637601350000|2021-11-22 17:15:50|13618.2|13606.2|13617.4|13605.4|13618.2|13606.2|13617.4|13605.4|3
1637601370000|2021-11-22 17:16:10|13619.2|13607.2|13618.5|13606.5|13619.2|13607.2|13618.5|13606.5|0
1637601380000|2021-11-22 17:16:20|13619.2|13607.2|13619.2|13607.2|13619.2|13607.2|13619.2|13607.2|1
1637601390000|2021-11-22 17:16:30|||||||||1
1637601410000|2021-11-22 17:16:50|||||||||10
1637601420000|2021-11-22 17:17:00|||||||||1
1637601440000|2021-11-22 17:17:20|||||||||1
1637601460000|2021-11-22 17:17:40|||||||||11
1637601490000|2021-11-22 17:18:10|||||||||1
1637601500000|2021-11-22 17:18:20|13616.7|13604.7|13616.7|13604.7|13616.7|13604.7|13616.7|13604.7|9
1637601520000|2021-11-22 17:18:40|13617.7|13605.7|13617.7|13605.7|13617.7|13605.7|13617.7|13605.7|2
1637601530000|2021-11-22 17:18:50|||||||||1
1637601540000|2021-11-22 17:19:00|13619.2|13607.2|13618.5|13606.5|13619.2|13607.2|13618.5|13606.5|2
1637601550000|2021-11-22 17:19:10|13617.7|13605.7|13617.7|13605.7|13617.7|13605.7|13617.7|13605.7|0
1637601560000|2021-11-22 17:19:20|13618.5|13606.5|13619.2|13607.2|13619.2|13607.2|13618.5|13606.5|3
1637601580000|2021-11-22 17:19:40|||||||||1
1637601600000|2021-11-22 17:20:00|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|1
1637601610000|2021-11-22 17:20:10|13619.2|13607.2|13619.2|13607.2|13619.2|13607.2|13619.2|13607.2|0
1637601620000|2021-11-22 17:20:20|13621.7|13609.7|13621.7|13609.7|13621.7|13609.7|13621.7|13609.7|16
1637601630000|2021-11-22 17:20:30|13620.7|13608.7|13619.2|13607.2|13620.7|13608.7|13619.2|13607.2|5
1637601640000|2021-11-22 17:20:40|13620|13608|13621.7|13609.7|13621.7|13609.7|13620|13608|0
1637601680000|2021-11-22 17:21:20|13622.8|13610.8|13622.8|13610.8|13622.8|13610.8|13622.8|13610.8|3
1637601690000|2021-11-22 17:21:30|13621.7|13609.7|13621.7|13609.7|13621.7|13609.7|13621.7|13609.7|0
1637601700000|2021-11-22 17:21:40|13622.2|13610.2|13621.7|13609.7|13622.2|13610.2|13621.7|13609.7|1
1637601770000|2021-11-22 17:22:50|||||||||1
1637601790000|2021-11-22 17:23:10|||||||||11
1637601800000|2021-11-22 17:23:20|||||||||1
1637601810000|2021-11-22 17:23:30|||||||||1
1637601830000|2021-11-22 17:23:50|||||||||1
1637601840000|2021-11-22 17:24:00|||||||||3
1637601850000|2021-11-22 17:24:10|||||||||5
1637601870000|2021-11-22 17:24:30|||||||||6
1637601880000|2021-11-22 17:24:40|13621.8|13609.8|13621.8|13609.8|13621.8|13609.8|13621.8|13609.8|1
1637601890000|2021-11-22 17:24:50|||||||||4
1637601910000|2021-11-22 17:25:10|13621|13609|13621|13609|13621|13609|13621|13609|0
1637601920000|2021-11-22 17:25:20|13621.8|13609.8|13621|13609|13621.8|13609.8|13621|13609|0
1637601930000|2021-11-22 17:25:30|||||||||2
1637601940000|2021-11-22 17:25:40|13620.7|13608.7|13620.7|13608.7|13620.7|13608.7|13620.7|13608.7|68
1637601950000|2021-11-22 17:25:50|||||||||1
1637601980000|2021-11-22 17:26:20|||||||||2
1637602000000|2021-11-22 17:26:40|||||||||28
1637602020000|2021-11-22 17:27:00|13620|13608|13620|13608|13620|13608|13620|13608|11
1637602030000|2021-11-22 17:27:10|13620.7|13608.7|13620|13608|13620.7|13608.7|13620|13608|0
1637602040000|2021-11-22 17:27:20|13620.7|13608.7|13620.7|13608.7|13620.7|13608.7|13620.7|13608.7|1
1637602060000|2021-11-22 17:27:40|||||||||1
1637602070000|2021-11-22 17:27:50|13621.8|13609.8|13621.8|13609.8|13621.8|13609.8|13621.8|13609.8|1
1637602090000|2021-11-22 17:28:10|13620.5|13608.5|13621.8|13609.8|13621.8|13609.8|13620.5|13608.5|2
1637602100000|2021-11-22 17:28:20|13620.7|13608.7|13620|13608|13620.7|13608.7|13620|13608|1
1637602130000|2021-11-22 17:28:50|13621.3|13609.3|13621.8|13609.8|13621.8|13609.8|13621.3|13609.3|2
1637602140000|2021-11-22 17:29:00|13621|13609|13618.3|13606.3|13621|13609|13618.3|13606.3|1
1637602150000|2021-11-22 17:29:10|||||||||1
1637602160000|2021-11-22 17:29:20|13618.8|13606.8|13618.8|13606.8|13618.8|13606.8|13618.8|13606.8|0
1637602170000|2021-11-22 17:29:30|||||||||1
1637602180000|2021-11-22 17:29:40|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|0
1637602190000|2021-11-22 17:29:50|13618.3|13606.3|13618.3|13606.3|13618.3|13606.3|13618.3|13606.3|1
1637602200000|2021-11-22 17:30:00|13620|13608|13620|13608|13620|13608|13620|13608|5
1637602210000|2021-11-22 17:30:10|13620.8|13608.8|13619.3|13607.3|13620.8|13608.8|13619.3|13607.3|0
1637602220000|2021-11-22 17:30:20|13620|13608|13620|13608|13620|13608|13620|13608|3
1637602250000|2021-11-22 17:30:50|||||||||1
1637602260000|2021-11-22 17:31:00|13621.8|13609.8|13621.8|13609.8|13621.8|13609.8|13621.8|13609.8|0
1637602270000|2021-11-22 17:31:10|13620|13608|13620|13608|13620|13608|13620|13608|0
1637602280000|2021-11-22 17:31:20|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|1
1637602290000|2021-11-22 17:31:30|||||||||1
1637602310000|2021-11-22 17:31:50|13618.3|13606.3|13613.5|13601.5|13618.3|13606.3|13612.2|13600.2|15
1637602320000|2021-11-22 17:32:00|13613|13601|13614|13602|13614.7|13602.7|13612.2|13600.2|5
1637602330000|2021-11-22 17:32:10|13619.7|13607.7|13620|13608|13620|13608|13617.5|13605.5|4
1637602340000|2021-11-22 17:32:20|13620.8|13608.8|13620|13608|13620.8|13608.8|13620|13608|1
1637602350000|2021-11-22 17:32:30|13619.5|13607.5|13619.5|13607.5|13619.5|13607.5|13619.5|13607.5|0
1637602370000|2021-11-22 17:32:50|13620.3|13608.3|13619.5|13607.5|13620.3|13608.3|13619.5|13607.5|2
1637602380000|2021-11-22 17:33:00|13620|13608|13619.5|13607.5|13620|13608|13619.5|13607.5|0
1637602390000|2021-11-22 17:33:10|13620|13608|13620|13608|13620.8|13608.8|13620|13608|1
1637602420000|2021-11-22 17:33:40|13621.8|13609.8|13620|13608|13621.8|13609.8|13620|13608|3
1637602450000|2021-11-22 17:34:10|13619.3|13607.3|13620|13608|13620|13608|13619.3|13607.3|1
1637602460000|2021-11-22 17:34:20|13620.5|13608.5|13620|13608|13620.5|13608.5|13620|13608|1
1637602470000|2021-11-22 17:34:30|13620.8|13608.8|13619.3|13607.3|13621.3|13609.3|13619.3|13607.3|16
1637602490000|2021-11-22 17:34:50|13619.5|13607.5|13618.8|13606.8|13619.5|13607.5|13618.8|13606.8|7
1637602500000|2021-11-22 17:35:00|13618.3|13606.3|13619.3|13607.3|13619.3|13607.3|13618.3|13606.3|1
1637602510000|2021-11-22 17:35:10|||||||||1
1637602520000|2021-11-22 17:35:20|13620.8|13608.8|13617.8|13605.8|13620.8|13608.8|13617.3|13605.3|8
1637602530000|2021-11-22 17:35:30|13618.3|13606.3|13617.8|13605.8|13618.3|13606.3|13617.8|13605.8|1
1637602540000|2021-11-22 17:35:40|13617.3|13605.3|13617.3|13605.3|13617.3|13605.3|13617.3|13605.3|4
1637602550000|2021-11-22 17:35:50|13614.8|13602.8|13616.5|13604.5|13617.3|13605.3|13614.8|13602.8|7
1637602560000|2021-11-22 17:36:00|13614.5|13602.5|13614.8|13602.8|13614.8|13602.8|13614|13602|2
1637602570000|2021-11-22 17:36:10|13614|13602|13614.8|13602.8|13614.8|13602.8|13614|13602|0
1637602590000|2021-11-22 17:36:30|13615.8|13603.8|13618.3|13606.3|13618.3|13606.3|13615.8|13603.8|5
1637602600000|2021-11-22 17:36:40|13616.8|13604.8|13615.8|13603.8|13616.8|13604.8|13615|13603|1
1637602610000|2021-11-22 17:36:50|13616.3|13604.3|13617|13605|13617|13605|13616.3|13604.3|1
1637602620000|2021-11-22 17:37:00|13615.8|13603.8|13616.8|13604.8|13617.6|13605.6|13615.8|13603.8|0
1637602630000|2021-11-22 17:37:10|13615.1|13603.1|13615.1|13603.1|13615.1|13603.1|13615.1|13603.1|0
1637602640000|2021-11-22 17:37:20|13615.8|13603.8|13615.1|13603.1|13615.8|13603.8|13615.1|13603.1|0
1637602660000|2021-11-22 17:37:40|13615.8|13603.8|13614.8|13602.8|13616.3|13604.3|13614.8|13602.8|4
1637602670000|2021-11-22 17:37:50|13613.3|13601.3|13613.3|13601.3|13613.3|13601.3|13613.3|13601.3|1
1637602680000|2021-11-22 17:38:00|||||||||1
1637602700000|2021-11-22 17:38:20|||||||||1
1637602710000|2021-11-22 17:38:30|||||||||1
1637602730000|2021-11-22 17:38:50|13612.3|13600.3|13613.3|13601.3|13613.3|13601.3|13612.3|13600.3|3
1637602750000|2021-11-22 17:39:10|||||||||4
1637602760000|2021-11-22 17:39:20|||||||||1
1637602780000|2021-11-22 17:39:40|||||||||1
1637602790000|2021-11-22 17:39:50|||||||||1
1637602850000|2021-11-22 17:40:50|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|6
1637602860000|2021-11-22 17:41:00|13611.3|13599.3|13612.6|13600.6|13613.3|13601.3|13611.3|13599.3|11
1637602870000|2021-11-22 17:41:10|13613.3|13601.3|13613.3|13601.3|13613.3|13601.3|13613.3|13601.3|0
1637602880000|2021-11-22 17:41:20|||||||||1
1637602890000|2021-11-22 17:41:30|13610.8|13598.8|13611.8|13599.8|13611.8|13599.8|13608.3|13596.3|17
1637602900000|2021-11-22 17:41:40|||||||||1
1637602910000|2021-11-22 17:41:50|13611.3|13599.3|13610.8|13598.8|13611.3|13599.3|13610.8|13598.8|0
1637602920000|2021-11-22 17:42:00|||||||||1
1637602940000|2021-11-22 17:42:20|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|1
1637602960000|2021-11-22 17:42:40|||||||||3
1637603030000|2021-11-22 17:43:50|||||||||1
1637603060000|2021-11-22 17:44:20|13613.3|13601.3|13613.3|13601.3|13613.3|13601.3|13613.3|13601.3|6
1637603070000|2021-11-22 17:44:30|||||||||2
1637603090000|2021-11-22 17:44:50|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|3
1637603110000|2021-11-22 17:45:10|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|0
1637603140000|2021-11-22 17:45:40|13609.4|13597.4|13610.8|13598.8|13610.8|13598.8|13608.3|13596.3|3
1637603150000|2021-11-22 17:45:50|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|2
1637603160000|2021-11-22 17:46:00|13611.9|13599.9|13611.9|13599.9|13611.9|13599.9|13611.9|13599.9|0
1637603180000|2021-11-22 17:46:20|||||||||1
1637603190000|2021-11-22 17:46:30|13613.3|13601.3|13610.8|13598.8|13613.3|13601.3|13610.1|13598.1|5
1637603200000|2021-11-22 17:46:40|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|0
1637603210000|2021-11-22 17:46:50|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|13610.1|13598.1|0
1637603220000|2021-11-22 17:47:00|13610.1|13598.1|13609.4|13597.4|13610.8|13598.8|13609.4|13597.4|1
1637603250000|2021-11-22 17:47:30|||||||||1
1637603270000|2021-11-22 17:47:50|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|0
1637603280000|2021-11-22 17:48:00|||||||||2
1637603290000|2021-11-22 17:48:10|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|0
1637603300000|2021-11-22 17:48:20|||||||||1
1637603330000|2021-11-22 17:48:50|||||||||1
1637603340000|2021-11-22 17:49:00|||||||||1
1637603370000|2021-11-22 17:49:30|||||||||2
1637603380000|2021-11-22 17:49:40|13606.9|13594.9|13608.6|13596.6|13608.6|13596.6|13606.9|13594.9|18
1637603390000|2021-11-22 17:49:50|||||||||2
1637603400000|2021-11-22 17:50:00|13606.9|13594.9|13606.9|13594.9|13606.9|13594.9|13606.9|13594.9|0
1637603410000|2021-11-22 17:50:10|||||||||1
1637603420000|2021-11-22 17:50:20|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|1
1637603460000|2021-11-22 17:51:00|13609.4|13597.4|13608.6|13596.6|13609.4|13597.4|13608.6|13596.6|26
1637603470000|2021-11-22 17:51:10|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|1
1637603540000|2021-11-22 17:52:20|13608.4|13596.4|13608.4|13596.4|13608.4|13596.4|13608.4|13596.4|0
1637603550000|2021-11-22 17:52:30|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|3
1637603560000|2021-11-22 17:52:40|13605|13593|13605|13593|13605|13593|13605|13593|15
1637603570000|2021-11-22 17:52:50|||||||||7
1637603580000|2021-11-22 17:53:00|13606.7|13594.7|13607.5|13595.5|13607.5|13595.5|13606.7|13594.7|20
1637603590000|2021-11-22 17:53:10|||||||||1
1637603610000|2021-11-22 17:53:30|13608.2|13596.2|13607.5|13595.5|13608.2|13596.2|13606|13594|67
1637603620000|2021-11-22 17:53:40|13606|13594|13606.7|13594.7|13606.7|13594.7|13606|13594|11
1637603640000|2021-11-22 17:54:00|13606|13594|13607.5|13595.5|13607.5|13595.5|13606|13594|14
1637603660000|2021-11-22 17:54:20|13606.7|13594.7|13606|13594|13606.7|13594.7|13605|13593|1
1637603670000|2021-11-22 17:54:30|13606.7|13594.7|13606.4|13594.4|13608.2|13596.2|13606.4|13594.4|11
1637603680000|2021-11-22 17:54:40|13607|13595|13606.4|13594.4|13607.5|13595.5|13605.7|13593.7|1
1637603690000|2021-11-22 17:54:50|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|6
1637603700000|2021-11-22 17:55:00|||||||||2
1637603710000|2021-11-22 17:55:10|||||||||9
1637603720000|2021-11-22 17:55:20|13604|13592|13604|13592|13604|13592|13604|13592|4
1637603730000|2021-11-22 17:55:30|||||||||2
1637603760000|2021-11-22 17:56:00|13605.7|13593.7|13609|13597|13609|13597|13605.7|13593.7|18
1637603770000|2021-11-22 17:56:10|13608.2|13596.2|13607.7|13595.7|13608.2|13596.2|13607.7|13595.7|0
1637603780000|2021-11-22 17:56:20|13609|13597|13608.2|13596.2|13609|13597|13608.2|13596.2|1
1637603790000|2021-11-22 17:56:30|13607.5|13595.5|13606.5|13594.5|13607.5|13595.5|13606.5|13594.5|0
1637603800000|2021-11-22 17:56:40|13607.5|13595.5|13606.5|13594.5|13607.5|13595.5|13606.5|13594.5|0
1637603810000|2021-11-22 17:56:50|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|13605.7|13593.7|0
1637603850000|2021-11-22 17:57:30|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|0
1637603880000|2021-11-22 17:58:00|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|1
1637603890000|2021-11-22 17:58:10|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|0
1637603900000|2021-11-22 17:58:20|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|0
1637603910000|2021-11-22 17:58:30|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|1
1637603920000|2021-11-22 17:58:40|||||||||1
1637603930000|2021-11-22 17:58:50|||||||||2
1637603940000|2021-11-22 17:59:00|13606|13594|13606|13594|13606|13594|13606|13594|1
1637603950000|2021-11-22 17:59:10|||||||||4
1637603960000|2021-11-22 17:59:20|||||||||1
1637603970000|2021-11-22 17:59:30|13608.7|13596.7|13608.5|13596.5|13608.7|13596.7|13608.5|13596.5|17
1637603980000|2021-11-22 17:59:40|13610|13598|13612.5|13600.5|13612.5|13600.5|13610|13598|4
1637603990000|2021-11-22 17:59:50|13613.2|13601.2|13613.2|13601.2|13613.2|13601.2|13613.2|13601.2|1
1637604000000|2021-11-22 18:00:00|13612.5|13600.5|13612.5|13600.5|13613.5|13601.5|13611.8|13599.8|9
1637604010000|2021-11-22 18:00:10|13611.8|13599.8|13612.5|13600.5|13612.5|13600.5|13611.8|13599.8|1
1637604040000|2021-11-22 18:00:40|13613.2|13601.2|13613.8|13601.8|13615|13603|13613.2|13601.2|13
1637604050000|2021-11-22 18:00:50|13613|13601|13612.5|13600.5|13613|13601|13612.5|13600.5|0
1637604060000|2021-11-22 18:01:00|||||||||1
1637604070000|2021-11-22 18:01:10|||||||||1
1637604090000|2021-11-22 18:01:30|||||||||3
1637604100000|2021-11-22 18:01:40|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|0
1637604110000|2021-11-22 18:01:50|13612.5|13600.5|13612.5|13600.5|13612.5|13600.5|13612.5|13600.5|0
1637604120000|2021-11-22 18:02:00|||||||||3
1637604150000|2021-11-22 18:02:30|||||||||2
1637604160000|2021-11-22 18:02:40|13613.5|13601.5|13612.5|13600.5|13614.3|13602.3|13612.5|13600.5|5
1637604210000|2021-11-22 18:03:30|||||||||2
1637604220000|2021-11-22 18:03:40|||||||||2
1637604230000|2021-11-22 18:03:50|13612|13600|13611.5|13599.5|13612|13600|13611.5|13599.5|3
1637604240000|2021-11-22 18:04:00|13612.5|13600.5|13611.5|13599.5|13613.3|13601.3|13611.5|13599.5|2
1637604250000|2021-11-22 18:04:10|||||||||1
1637604260000|2021-11-22 18:04:20|||||||||2
1637604290000|2021-11-22 18:04:50|||||||||2
1637604300000|2021-11-22 18:05:00|||||||||2
1637604310000|2021-11-22 18:05:10|13612.5|13600.5|13612.5|13600.5|13612.5|13600.5|13612.5|13600.5|0
1637604320000|2021-11-22 18:05:20|13613.3|13601.3|13613.3|13601.3|13613.3|13601.3|13611.5|13599.5|6
1637604330000|2021-11-22 18:05:30|13612.5|13600.5|13612.2|13600.2|13613.3|13601.3|13611.5|13599.5|1
1637604340000|2021-11-22 18:05:40|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|0
1637604360000|2021-11-22 18:06:00|||||||||1
1637604390000|2021-11-22 18:06:30|13614|13602|13613.3|13601.3|13614|13602|13613.3|13601.3|2
1637604410000|2021-11-22 18:06:50|||||||||1
1637604420000|2021-11-22 18:07:00|||||||||1
1637604450000|2021-11-22 18:07:30|13614|13602|13613.6|13601.6|13615.8|13603.8|13613.6|13601.6|4
1637604460000|2021-11-22 18:07:40|13613|13601|13612.5|13600.5|13613|13601|13612.5|13600.5|1
1637604470000|2021-11-22 18:07:50|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|5
1637604480000|2021-11-22 18:08:00|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|6
1637604490000|2021-11-22 18:08:10|13610|13598|13608.6|13596.6|13610|13598|13608.6|13596.6|2
1637604530000|2021-11-22 18:08:50|13609.1|13597.1|13611.8|13599.8|13611.8|13599.8|13609.1|13597.1|4
1637604550000|2021-11-22 18:09:10|13612.5|13600.5|13613.1|13601.1|13613.8|13601.8|13612.5|13600.5|1
1637604560000|2021-11-22 18:09:20|13613.6|13601.6|13613.6|13601.6|13614.3|13602.3|13613.6|13601.6|1
1637604570000|2021-11-22 18:09:30|13614.8|13602.8|13614.8|13602.8|13614.8|13602.8|13614.8|13602.8|0
1637604580000|2021-11-22 18:09:40|13614.3|13602.3|13616.1|13604.1|13616.1|13604.1|13614.3|13602.3|0
1637604600000|2021-11-22 18:10:00|13615.6|13603.6|13613.6|13601.6|13615.6|13603.6|13613.6|13601.6|3
1637604610000|2021-11-22 18:10:10|13612.8|13600.8|13613.6|13601.6|13613.6|13601.6|13612.8|13600.8|0
1637604620000|2021-11-22 18:10:20|||||||||1
1637604630000|2021-11-22 18:10:30|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|0
1637604660000|2021-11-22 18:11:00|13611.1|13599.1|13609.3|13597.3|13611.1|13599.1|13609.3|13597.3|3
1637604670000|2021-11-22 18:11:10|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|0
1637604680000|2021-11-22 18:11:20|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|2
1637604690000|2021-11-22 18:11:30|13611.3|13599.3|13609.3|13597.3|13611.3|13599.3|13609.3|13597.3|0
1637604700000|2021-11-22 18:11:40|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|1
1637604730000|2021-11-22 18:12:10|13607.6|13595.6|13607.6|13595.6|13608.1|13596.1|13607.6|13595.6|1
1637604740000|2021-11-22 18:12:20|13608.1|13596.1|13608.6|13596.6|13608.6|13596.6|13608.1|13596.1|0
1637604770000|2021-11-22 18:12:50|||||||||1
1637604800000|2021-11-22 18:13:20|||||||||1
1637604810000|2021-11-22 18:13:30|||||||||1
1637604850000|2021-11-22 18:14:10|13610.4|13598.4|13611.1|13599.1|13611.8|13599.8|13610.4|13598.4|7
1637604860000|2021-11-22 18:14:20|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|3
1637604870000|2021-11-22 18:14:30|||||||||1
1637604910000|2021-11-22 18:15:10|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|13611.1|13599.1|2
1637604930000|2021-11-22 18:15:30|13610.4|13598.4|13611.1|13599.1|13611.1|13599.1|13610.4|13598.4|1
1637604940000|2021-11-22 18:15:40|13610.4|13598.4|13611.1|13599.1|13611.1|13599.1|13610.4|13598.4|0
1637604970000|2021-11-22 18:16:10|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|1
1637604990000|2021-11-22 18:16:30|13614.3|13602.3|13614.3|13602.3|13614.3|13602.3|13614.3|13602.3|0
1637605000000|2021-11-22 18:16:40|13613.6|13601.6|13614.3|13602.3|13614.3|13602.3|13613.6|13601.6|1
1637605010000|2021-11-22 18:16:50|13615.1|13603.1|13615.1|13603.1|13615.1|13603.1|13615.1|13603.1|0
1637605040000|2021-11-22 18:17:20|||||||||3
1637605050000|2021-11-22 18:17:30|||||||||1
1637605110000|2021-11-22 18:18:30|13614.4|13602.4|13615.1|13603.1|13615.1|13603.1|13614.4|13602.4|5
1637605120000|2021-11-22 18:18:40|||||||||1
1637605140000|2021-11-22 18:19:00|||||||||1
1637605160000|2021-11-22 18:19:20|13615.8|13603.8|13615.8|13603.8|13615.8|13603.8|13615.8|13603.8|1
1637605170000|2021-11-22 18:19:30|13616.6|13604.6|13616.6|13604.6|13616.6|13604.6|13616.6|13604.6|2
1637605180000|2021-11-22 18:19:40|||||||||17
1637605210000|2021-11-22 18:20:10|13617.6|13605.6|13617.1|13605.1|13617.6|13605.6|13617.1|13605.1|0
1637605220000|2021-11-22 18:20:20|13616.6|13604.6|13616.6|13604.6|13616.6|13604.6|13615.1|13603.1|9
1637605250000|2021-11-22 18:20:50|13617.3|13605.3|13617.3|13605.3|13617.3|13605.3|13617.3|13605.3|2
1637605260000|2021-11-22 18:21:00|||||||||1
1637605270000|2021-11-22 18:21:10|13618.1|13606.1|13617.3|13605.3|13618.1|13606.1|13617.3|13605.3|1
1637605280000|2021-11-22 18:21:20|13618.1|13606.1|13619.1|13607.1|13619.8|13607.8|13618.1|13606.1|10
1637605290000|2021-11-22 18:21:30|13618.1|13606.1|13618.1|13606.1|13618.1|13606.1|13618.1|13606.1|22
1637605340000|2021-11-22 18:22:20|13618.8|13606.8|13619.5|13607.5|13619.5|13607.5|13618.8|13606.8|3
1637605350000|2021-11-22 18:22:30|13620.3|13608.3|13620.3|13608.3|13620.3|13608.3|13619.5|13607.5|0
1637605360000|2021-11-22 18:22:40|13622|13610|13619.5|13607.5|13622|13610|13619.5|13607.5|2
1637605370000|2021-11-22 18:22:50|13617.8|13605.8|13617.8|13605.8|13617.8|13605.8|13617.8|13605.8|6
1637605400000|2021-11-22 18:23:20|13618.5|13606.5|13619.5|13607.5|13619.5|13607.5|13618.5|13606.5|1
1637605440000|2021-11-22 18:24:00|||||||||2
1637605450000|2021-11-22 18:24:10|13619.6|13607.6|13619.6|13607.6|13619.6|13607.6|13619.6|13607.6|0
1637605460000|2021-11-22 18:24:20|||||||||1
1637605470000|2021-11-22 18:24:30|||||||||3
1637605480000|2021-11-22 18:24:40|||||||||1
1637605490000|2021-11-22 18:24:50|13620.6|13608.6|13620.6|13608.6|13620.6|13608.6|13620.6|13608.6|1
1637605510000|2021-11-22 18:25:10|||||||||5
1637605520000|2021-11-22 18:25:20|||||||||1
1637605540000|2021-11-22 18:25:40|||||||||2
1637605580000|2021-11-22 18:26:20|||||||||7
1637605590000|2021-11-22 18:26:30|13623.1|13611.1|13622.6|13610.6|13623.1|13611.1|13621.8|13609.8|9
1637605610000|2021-11-22 18:26:50|13622.1|13610.1|13620.8|13608.8|13622.6|13610.6|13620.3|13608.3|2
1637605620000|2021-11-22 18:27:00|13621.6|13609.6|13621.3|13609.3|13621.6|13609.6|13619.6|13607.6|4
1637605630000|2021-11-22 18:27:10|13622.1|13610.1|13622.1|13610.1|13622.1|13610.1|13622.1|13610.1|1
1637605640000|2021-11-22 18:27:20|13621.3|13609.3|13622.1|13610.1|13622.1|13610.1|13621.3|13609.3|0
1637605650000|2021-11-22 18:27:30|13621.3|13609.3|13622.1|13610.1|13622.1|13610.1|13621.3|13609.3|1
1637605660000|2021-11-22 18:27:40|13621.3|13609.3|13621.3|13609.3|13621.3|13609.3|13621.3|13609.3|0
1637605680000|2021-11-22 18:28:00|13622.1|13610.1|13623.1|13611.1|13623.1|13611.1|13621.3|13609.3|2
1637605690000|2021-11-22 18:28:10|||||||||3
1637605700000|2021-11-22 18:28:20|13623.6|13611.6|13625.6|13613.6|13625.6|13613.6|13623.6|13611.6|10
1637605710000|2021-11-22 18:28:30|13624.6|13612.6|13625.6|13613.6|13625.6|13613.6|13624.6|13612.6|0
1637605730000|2021-11-22 18:28:50|||||||||8
1637605750000|2021-11-22 18:29:10|||||||||1
1637605760000|2021-11-22 18:29:20|||||||||2
1637605790000|2021-11-22 18:29:50|||||||||1
1637605800000|2021-11-22 18:30:00|||||||||5
1637605820000|2021-11-22 18:30:20|13628.1|13616.1|13628.1|13616.1|13628.1|13616.1|13628.1|13616.1|27
1637605830000|2021-11-22 18:30:30|||||||||5
1637605850000|2021-11-22 18:30:50|||||||||2
1637605860000|2021-11-22 18:31:00|13628.8|13616.8|13626.3|13614.3|13628.8|13616.8|13626.3|13614.3|16
1637605890000|2021-11-22 18:31:30|13625.6|13613.6|13626.3|13614.3|13626.9|13614.9|13625.6|13613.6|5
1637605910000|2021-11-22 18:31:50|13626.4|13614.4|13628.6|13616.6|13628.6|13616.6|13626.4|13614.4|24
1637605920000|2021-11-22 18:32:00|||||||||1
1637605930000|2021-11-22 18:32:10|13627.8|13615.8|13627.8|13615.8|13627.8|13615.8|13627.8|13615.8|2
1637605980000|2021-11-22 18:33:00|13629.6|13617.6|13629.6|13617.6|13629.6|13617.6|13629.6|13617.6|2
1637606020000|2021-11-22 18:33:40|||||||||1
1637606040000|2021-11-22 18:34:00|13630.3|13618.3|13629.6|13617.6|13630.3|13618.3|13629.6|13617.6|1
1637606050000|2021-11-22 18:34:10|13630.3|13618.3|13630.3|13618.3|13630.3|13618.3|13630.3|13618.3|2
1637606070000|2021-11-22 18:34:30|13631.4|13619.4|13632.1|13620.1|13632.1|13620.1|13631.4|13619.4|2
1637606080000|2021-11-22 18:34:40|13631.4|13619.4|13635.9|13623.9|13637.4|13625.4|13631.4|13619.4|25
1637606090000|2021-11-22 18:34:50|13635.4|13623.4|13637.4|13625.4|13637.4|13625.4|13635.4|13623.4|1
1637606100000|2021-11-22 18:35:00|13636.7|13624.7|13636.7|13624.7|13636.7|13624.7|13636.7|13624.7|3
1637606110000|2021-11-22 18:35:10|13638.4|13626.4|13639.2|13627.2|13639.2|13627.2|13638.4|13626.4|2
1637606120000|2021-11-22 18:35:20|13638.4|13626.4|13635.6|13623.6|13638.6|13626.6|13635.6|13623.6|3
1637606130000|2021-11-22 18:35:30|13636.4|13624.4|13635.6|13623.6|13636.4|13624.4|13635.6|13623.6|0
1637606140000|2021-11-22 18:35:40|||||||||2
1637606150000|2021-11-22 18:35:50|13633.1|13621.1|13633.1|13621.1|13633.1|13621.1|13631.4|13619.4|0
1637606160000|2021-11-22 18:36:00|13633.9|13621.9|13632.4|13620.4|13633.9|13621.9|13632.4|13620.4|1
1637606170000|2021-11-22 18:36:10|13633.1|13621.1|13633.1|13621.1|13633.1|13621.1|13633.1|13621.1|0
1637606180000|2021-11-22 18:36:20|13631.4|13619.4|13631.4|13619.4|13631.4|13619.4|13631.4|13619.4|0
1637606190000|2021-11-22 18:36:30|13630.6|13618.6|13628.9|13616.9|13631.4|13619.4|13628.9|13616.9|6
1637606200000|2021-11-22 18:36:40|13627.9|13615.9|13628.9|13616.9|13628.9|13616.9|13627.9|13615.9|0
1637606210000|2021-11-22 18:36:50|13628.1|13616.1|13627.1|13615.1|13628.4|13616.4|13627.1|13615.1|2
1637606220000|2021-11-22 18:37:00|13626.4|13614.4|13627.1|13615.1|13627.1|13615.1|13626.4|13614.4|0
1637606230000|2021-11-22 18:37:10|13626.4|13614.4|13627.1|13615.1|13627.1|13615.1|13626.4|13614.4|1
1637606240000|2021-11-22 18:37:20|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|0
1637606250000|2021-11-22 18:37:30|13628.1|13616.1|13628.1|13616.1|13628.1|13616.1|13628.1|13616.1|0
1637606270000|2021-11-22 18:37:50|13627.1|13615.1|13627.1|13615.1|13627.1|13615.1|13626.4|13614.4|0
1637606280000|2021-11-22 18:38:00|13626.4|13614.4|13627.1|13615.1|13627.1|13615.1|13626.4|13614.4|2
1637606290000|2021-11-22 18:38:10|||||||||3
1637606340000|2021-11-22 18:39:00|13625.4|13613.4|13626.1|13614.1|13626.1|13614.1|13625.4|13613.4|4
1637606350000|2021-11-22 18:39:10|13627.9|13615.9|13627.1|13615.1|13627.9|13615.9|13626.6|13614.6|0
1637606360000|2021-11-22 18:39:20|||||||||4
1637606370000|2021-11-22 18:39:30|||||||||1
1637606380000|2021-11-22 18:39:40|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|1
1637606390000|2021-11-22 18:39:50|13626.8|13614.8|13626.1|13614.1|13626.8|13614.8|13626.1|13614.1|3
1637606400000|2021-11-22 18:40:00|13627.4|13615.4|13627.9|13615.9|13627.9|13615.9|13627.4|13615.4|1
1637606410000|2021-11-22 18:40:10|13628.6|13616.6|13627.9|13615.9|13628.6|13616.6|13627.9|13615.9|0
1637606420000|2021-11-22 18:40:20|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|13627.9|13615.9|1
1637606430000|2021-11-22 18:40:30|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|0
1637606440000|2021-11-22 18:40:40|13628.6|13616.6|13627.9|13615.9|13628.6|13616.6|13627.9|13615.9|0
1637606450000|2021-11-22 18:40:50|13627.1|13615.1|13627.1|13615.1|13627.1|13615.1|13627.1|13615.1|1
1637606460000|2021-11-22 18:41:00|||||||||7
1637606480000|2021-11-22 18:41:20|||||||||1
1637606490000|2021-11-22 18:41:30|||||||||1
1637606510000|2021-11-22 18:41:50|||||||||1
1637606540000|2021-11-22 18:42:20|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|3
1637606550000|2021-11-22 18:42:30|13628.6|13616.6|13627.9|13615.9|13628.6|13616.6|13627.9|13615.9|2
1637606560000|2021-11-22 18:42:40|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|10
1637606570000|2021-11-22 18:42:50|||||||||1
1637606590000|2021-11-22 18:43:10|13627.9|13615.9|13628.6|13616.6|13628.6|13616.6|13627.9|13615.9|2
1637606600000|2021-11-22 18:43:20|13627.9|13615.9|13627.6|13615.6|13627.9|13615.9|13626.1|13614.1|12
1637606610000|2021-11-22 18:43:30|||||||||1
1637606620000|2021-11-22 18:43:40|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|2
1637606630000|2021-11-22 18:43:50|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|2
1637606640000|2021-11-22 18:44:00|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|0
1637606670000|2021-11-22 18:44:30|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|0
1637606690000|2021-11-22 18:44:50|13627.6|13615.6|13628.9|13616.9|13628.9|13616.9|13627.6|13615.6|1
1637606710000|2021-11-22 18:45:10|13628.1|13616.1|13627.6|13615.6|13628.1|13616.1|13626.9|13614.9|0
1637606730000|2021-11-22 18:45:30|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|0
1637606740000|2021-11-22 18:45:40|13629.4|13617.4|13628.6|13616.6|13630.1|13618.1|13627.9|13615.9|13
1637606760000|2021-11-22 18:46:00|13631.9|13619.9|13631.4|13619.4|13631.9|13619.9|13630.8|13618.8|5
1637606770000|2021-11-22 18:46:10|13630.1|13618.1|13631.9|13619.9|13631.9|13619.9|13630.1|13618.1|0
1637606780000|2021-11-22 18:46:20|13631.1|13619.1|13631.9|13619.9|13631.9|13619.9|13630.4|13618.4|0
1637606790000|2021-11-22 18:46:30|13632.6|13620.6|13632.6|13620.6|13632.6|13620.6|13632.6|13620.6|6
1637606800000|2021-11-22 18:46:40|13631.9|13619.9|13631.9|13619.9|13632.6|13620.6|13631.9|13619.9|1
1637606810000|2021-11-22 18:46:50|||||||||6
1637606820000|2021-11-22 18:47:00|13632.6|13620.6|13629.4|13617.4|13632.6|13620.6|13629.4|13617.4|7
1637606830000|2021-11-22 18:47:10|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|0
1637606840000|2021-11-22 18:47:20|13627.6|13615.6|13628.1|13616.1|13628.1|13616.1|13627.6|13615.6|3
1637606850000|2021-11-22 18:47:30|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|0
1637606860000|2021-11-22 18:47:40|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|2
1637606870000|2021-11-22 18:47:50|13629.4|13617.4|13630.1|13618.1|13630.1|13618.1|13629.4|13617.4|0
1637606880000|2021-11-22 18:48:00|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|0
1637606890000|2021-11-22 18:48:10|||||||||1
1637606900000|2021-11-22 18:48:20|13630.1|13618.1|13629.4|13617.4|13630.1|13618.1|13629.4|13617.4|0
1637606910000|2021-11-22 18:48:30|13628.6|13616.6|13629.4|13617.4|13629.4|13617.4|13628.6|13616.6|1
1637606920000|2021-11-22 18:48:40|13630.4|13618.4|13630.1|13618.1|13630.4|13618.4|13629.4|13617.4|6
1637606940000|2021-11-22 18:49:00|13629.4|13617.4|13629.4|13617.4|13631.4|13619.4|13629.4|13617.4|0
1637606960000|2021-11-22 18:49:20|13630.1|13618.1|13629.4|13617.4|13630.1|13618.1|13629.4|13617.4|1
1637606970000|2021-11-22 18:49:30|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|13629.4|13617.4|1
1637606980000|2021-11-22 18:49:40|13629.4|13617.4|13629.4|13617.4|13630.1|13618.1|13629.4|13617.4|0
1637606990000|2021-11-22 18:49:50|||||||||1
1637607000000|2021-11-22 18:50:00|13630.1|13618.1|13629.4|13617.4|13630.6|13618.6|13629.4|13617.4|1
1637607010000|2021-11-22 18:50:10|13628.7|13616.7|13631.2|13619.2|13631.2|13619.2|13628.7|13616.7|5
1637607020000|2021-11-22 18:50:20|13630.4|13618.4|13631.2|13619.2|13631.2|13619.2|13630.4|13618.4|0
1637607030000|2021-11-22 18:50:30|||||||||1
1637607050000|2021-11-22 18:50:50|13630.4|13618.4|13630.4|13618.4|13630.4|13618.4|13630.4|13618.4|0
1637607070000|2021-11-22 18:51:10|13631.2|13619.2|13631.2|13619.2|13631.2|13619.2|13631.2|13619.2|2
1637607080000|2021-11-22 18:51:20|13630.4|13618.4|13631.2|13619.2|13631.2|13619.2|13630.4|13618.4|0
1637607090000|2021-11-22 18:51:30|||||||||1
1637607100000|2021-11-22 18:51:40|13630.4|13618.4|13631.2|13619.2|13631.2|13619.2|13630.4|13618.4|2
1637607120000|2021-11-22 18:52:00|13631.7|13619.7|13631.7|13619.7|13631.7|13619.7|13631.2|13619.2|11
1637607130000|2021-11-22 18:52:10|13632.4|13620.4|13631.7|13619.7|13632.4|13620.4|13631.7|13619.7|2
1637607140000|2021-11-22 18:52:20|13632.9|13620.9|13631.2|13619.2|13632.9|13620.9|13631.2|13619.2|4
1637607160000|2021-11-22 18:52:40|||||||||2
1637607170000|2021-11-22 18:52:50|||||||||4
1637607180000|2021-11-22 18:53:00|13631.9|13619.9|13633.7|13621.7|13633.7|13621.7|13631.9|13619.9|1
1637607190000|2021-11-22 18:53:10|||||||||1
1637607200000|2021-11-22 18:53:20|13632.2|13620.2|13631.2|13619.2|13632.2|13620.2|13631.2|13619.2|3
1637607220000|2021-11-22 18:53:40|||||||||1
1637607230000|2021-11-22 18:53:50|||||||||1
1637607240000|2021-11-22 18:54:00|||||||||3
1637607250000|2021-11-22 18:54:10|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|13
1637607270000|2021-11-22 18:54:30|||||||||4
1637607280000|2021-11-22 18:54:40|||||||||2
1637607290000|2021-11-22 18:54:50|||||||||4
1637607300000|2021-11-22 18:55:00|13626.2|13614.2|13628.7|13616.7|13628.7|13616.7|13626.2|13614.2|12
1637607310000|2021-11-22 18:55:10|13630.2|13618.2|13629.4|13617.4|13630.2|13618.2|13629.4|13617.4|6
1637607320000|2021-11-22 18:55:20|13630.2|13618.2|13629.4|13617.4|13630.2|13618.2|13629.4|13617.4|0
1637607330000|2021-11-22 18:55:30|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|13629.4|13617.4|1
1637607340000|2021-11-22 18:55:40|||||||||1
1637607350000|2021-11-22 18:55:50|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|1
1637607360000|2021-11-22 18:56:00|13631.4|13619.4|13630.2|13618.2|13631.4|13619.4|13630.2|13618.2|4
1637607370000|2021-11-22 18:56:10|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|0
1637607380000|2021-11-22 18:56:20|13627.7|13615.7|13627.7|13615.7|13630.2|13618.2|13627.7|13615.7|33
1637607390000|2021-11-22 18:56:30|13629.1|13617.1|13629.1|13617.1|13629.1|13617.1|13629.1|13617.1|0
1637607400000|2021-11-22 18:56:40|13628.4|13616.4|13628.4|13616.4|13628.4|13616.4|13628.4|13616.4|0
1637607410000|2021-11-22 18:56:50|13627.7|13615.7|13627.7|13615.7|13627.7|13615.7|13627.7|13615.7|7
1637607420000|2021-11-22 18:57:00|||||||||3
1637607430000|2021-11-22 18:57:10|||||||||2
1637607440000|2021-11-22 18:57:20|13628.4|13616.4|13628.4|13616.4|13628.4|13616.4|13628.4|13616.4|4
1637607460000|2021-11-22 18:57:40|13629.4|13617.4|13628.7|13616.7|13630.2|13618.2|13628.7|13616.7|19
1637607470000|2021-11-22 18:57:50|||||||||2
1637607480000|2021-11-22 18:58:00|13631.2|13619.2|13631.2|13619.2|13631.2|13619.2|13631.2|13619.2|13
1637607490000|2021-11-22 18:58:10|13630.5|13618.5|13630.5|13618.5|13631.2|13619.2|13630.5|13618.5|33
1637607500000|2021-11-22 18:58:20|13631.2|13619.2|13632.7|13620.7|13632.7|13620.7|13631.2|13619.2|10
1637607520000|2021-11-22 18:58:40|13634.2|13622.2|13629.4|13617.4|13634.2|13622.2|13629.4|13617.4|42
1637607530000|2021-11-22 18:58:50|13630.2|13618.2|13628.7|13616.7|13630.2|13618.2|13628.7|13616.7|0
1637607540000|2021-11-22 18:59:00|13629.4|13617.4|13630.2|13618.2|13630.2|13618.2|13629.4|13617.4|29
1637607550000|2021-11-22 18:59:10|13627.7|13615.7|13630.2|13618.2|13630.2|13618.2|13627.7|13615.7|25
1637607560000|2021-11-22 18:59:20|13631.2|13619.2|13632.7|13620.7|13632.7|13620.7|13630.2|13618.2|26
1637607570000|2021-11-22 18:59:30|13631.9|13619.9|13634.7|13622.7|13635.5|13623.5|13631.9|13619.9|22
1637607580000|2021-11-22 18:59:40|13634|13622|13633.7|13621.7|13634.7|13622.7|13632.2|13620.2|25
1637607590000|2021-11-22 18:59:50|13634.4|13622.4|13636.2|13624.2|13636.9|13624.9|13633.7|13621.7|78
1637607600000|2021-11-22 19:00:00|13635.2|13623.2|13632.7|13620.7|13636.2|13624.2|13632.7|13620.7|12
1637607610000|2021-11-22 19:00:10|13634.2|13622.2|13636.7|13624.7|13636.7|13624.7|13634.2|13622.2|43
1637607620000|2021-11-22 19:00:20|13635.6|13623.6|13635.6|13623.6|13635.6|13623.6|13635.6|13623.6|87
1637607630000|2021-11-22 19:00:30|13636.7|13624.7|13636.7|13624.7|13637.2|13625.2|13636.7|13624.7|12
1637607640000|2021-11-22 19:00:40|13637.7|13625.7|13636.7|13624.7|13637.7|13625.7|13636.7|13624.7|22
1637607650000|2021-11-22 19:00:50|13638.4|13626.4|13639.2|13627.2|13639.2|13627.2|13637.7|13625.7|37
1637607660000|2021-11-22 19:01:00|13638.6|13626.6|13638.7|13626.7|13638.7|13626.7|13638.6|13626.6|18
1637607670000|2021-11-22 19:01:10|13638.1|13626.1|13639.2|13627.2|13639.2|13627.2|13637.4|13625.4|19
1637607680000|2021-11-22 19:01:20|13638.4|13626.4|13639.2|13627.2|13639.2|13627.2|13637.7|13625.7|12
1637607690000|2021-11-22 19:01:30|||||||||3
1637607700000|2021-11-22 19:01:40|||||||||1
1637607710000|2021-11-22 19:01:50|13640.6|13628.6|13639.2|13627.2|13640.6|13628.6|13639.2|13627.2|26
1637607720000|2021-11-22 19:02:00|||||||||11
1637607730000|2021-11-22 19:02:10|13640.2|13628.2|13639.2|13627.2|13640.2|13628.2|13639.2|13627.2|4
1637607740000|2021-11-22 19:02:20|13640.2|13628.2|13640.2|13628.2|13640.2|13628.2|13640.2|13628.2|3
1637607750000|2021-11-22 19:02:30|13639.7|13627.7|13639.2|13627.2|13639.7|13627.7|13639.2|13627.2|7
1637607760000|2021-11-22 19:02:40|13640.2|13628.2|13640.2|13628.2|13640.2|13628.2|13640.2|13628.2|6
1637607770000|2021-11-22 19:02:50|13640.4|13628.4|13640.4|13628.4|13640.9|13628.9|13640.4|13628.4|86
1637607780000|2021-11-22 19:03:00|13640.9|13628.9|13640.2|13628.2|13641.7|13629.7|13640.2|13628.2|3
1637607790000|2021-11-22 19:03:10|13639.7|13627.7|13639.7|13627.7|13639.7|13627.7|13639.7|13627.7|4
1637607800000|2021-11-22 19:03:20|13639.2|13627.2|13638.4|13626.4|13639.2|13627.2|13638.4|13626.4|34
1637607810000|2021-11-22 19:03:30|13637.7|13625.7|13637.7|13625.7|13637.7|13625.7|13637.7|13625.7|0
1637607820000|2021-11-22 19:03:40|13638.4|13626.4|13637|13625|13638.4|13626.4|13637|13625|5
1637607830000|2021-11-22 19:03:50|13636.2|13624.2|13635.2|13623.2|13636.5|13624.5|13635.2|13623.2|5
1637607840000|2021-11-22 19:04:00|13636.5|13624.5|13636.5|13624.5|13636.5|13624.5|13635.2|13623.2|2
1637607850000|2021-11-22 19:04:10|13637|13625|13637.2|13625.2|13637.2|13625.2|13635.9|13623.9|2
1637607860000|2021-11-22 19:04:20|13636.5|13624.5|13638.4|13626.4|13638.4|13626.4|13636.5|13624.5|2
1637607870000|2021-11-22 19:04:30|13639|13627|13639.5|13627.5|13640.2|13628.2|13639|13627|4
1637607880000|2021-11-22 19:04:40|13638.4|13626.4|13639.9|13627.9|13639.9|13627.9|13638.4|13626.4|3
1637607890000|2021-11-22 19:04:50|13639.2|13627.2|13641.5|13629.5|13641.7|13629.7|13637.4|13625.4|2
1637677800000|2021-11-23 14:30:00|13644.1|13632.1|13637.4|13625.4|13644.1|13632.1|13625.3|13612.1|23
1637677810000|2021-11-23 14:30:10|13636.9|13624.9|13632.3|13620.3|13639.6|13627.6|13631|13619|24
1637677820000|2021-11-23 14:30:20|13634.2|13622.2|13639.2|13627.2|13642.5|13630.5|13633.5|13621.5|21
1637677830000|2021-11-23 14:30:30|13640.5|13628.5|13641.2|13629.2|13641.7|13629.7|13639.2|13627.2|4
1637677840000|2021-11-23 14:30:40|13640.7|13628.7|13637.5|13625.5|13640.7|13628.7|13636.7|13624.7|2
1637677850000|2021-11-23 14:30:50|13636.4|13624.4|13640.2|13628.2|13640.2|13628.2|13636.4|13624.4|4
1637677860000|2021-11-23 14:31:00|13638.9|13626.9|13638.9|13626.9|13639.6|13627.6|13638.4|13626.4|24
1637677870000|2021-11-23 14:31:10|13637.8|13625.8|13638.9|13626.9|13639.6|13627.6|13637.8|13625.8|12
1637677880000|2021-11-23 14:31:20|13639.6|13627.6|13638.4|13626.4|13639.6|13627.6|13637.1|13625.1|3
1637677890000|2021-11-23 14:31:30|13638.9|13626.9|13636.6|13624.6|13638.9|13626.9|13635.4|13623.4|1
1637677900000|2021-11-23 14:31:40|13635.9|13623.9|13638.9|13626.9|13638.9|13626.9|13635.4|13623.4|10
1637677910000|2021-11-23 14:31:50|13641.7|13629.7|13643.5|13631.5|13643.5|13631.5|13641.2|13629.2|4
1637677920000|2021-11-23 14:32:00|13644.2|13632.2|13643.7|13631.7|13644.8|13632.8|13642.5|13630.5|0
1637677930000|2021-11-23 14:32:10|13642.5|13630.5|13642.5|13630.5|13645|13633|13642.5|13630.5|6
1637677940000|2021-11-23 14:32:20|13641.4|13629.4|13636.7|13624.7|13641.4|13629.4|13635.7|13623.7|13
1637677950000|2021-11-23 14:32:30|13637.5|13625.5|13638.2|13626.2|13638.2|13626.2|13636.7|13624.7|1
1637677960000|2021-11-23 14:32:40|13637.5|13625.5|13638.2|13626.2|13639.2|13627.2|13637.5|13625.5|0
1637677970000|2021-11-23 14:32:50|13637.5|13625.5|13636.4|13624.4|13638.2|13626.2|13634.4|13622.4|4
1637677980000|2021-11-23 14:33:00|13635.7|13623.7|13633.9|13621.9|13635.7|13623.7|13633.9|13621.9|0
1637677990000|2021-11-23 14:33:10|13635.7|13623.7|13631.2|13619.2|13636.8|13624.8|13630.7|13618.7|15
1637678000000|2021-11-23 14:33:20|13631.9|13619.9|13632.5|13620.5|13633.2|13621.2|13631.2|13619.2|0
1637678010000|2021-11-23 14:33:30|13633.5|13621.5|13634.3|13622.3|13634.3|13622.3|13633.5|13621.5|3
1637678020000|2021-11-23 14:33:40|13635|13623|13632.5|13620.5|13635|13623|13632.5|13620.5|2
1637678030000|2021-11-23 14:33:50|13633|13621|13634.3|13622.3|13636.8|13624.8|13633|13621|11
1637678040000|2021-11-23 14:34:00|13635|13623|13635|13623|13635|13623|13635|13623|0
1637678050000|2021-11-23 14:34:10|13635.7|13623.7|13635.7|13623.7|13635.7|13623.7|13635.7|13623.7|4
1637678070000|2021-11-23 14:34:30|13635|13623|13638.5|13626.5|13638.5|13626.5|13635|13623|3
1637678080000|2021-11-23 14:34:40|13637.8|13625.8|13639.3|13627.3|13639.3|13627.3|13637.1|13625.1|5
1637678090000|2021-11-23 14:34:50|13637.8|13625.8|13638.5|13626.5|13638.5|13626.5|13637.8|13625.8|0
1637678110000|2021-11-23 14:35:10|13636.8|13624.8|13635|13623|13636.8|13624.8|13635|13623|13
1637678120000|2021-11-23 14:35:20|13636|13624|13636|13624|13636|13624|13635.5|13623.5|2
1637678130000|2021-11-23 14:35:30|13636.6|13624.6|13638.5|13626.5|13639.3|13627.3|13636.6|13624.6|5
1637678140000|2021-11-23 14:35:40|13638|13626|13637.3|13625.3|13638|13626|13636.8|13624.8|1
1637678150000|2021-11-23 14:35:50|13638.5|13626.5|13637.1|13625.1|13638.5|13626.5|13636|13624|0
1637678160000|2021-11-23 14:36:00|13637.8|13625.8|13640.3|13628.3|13640.3|13628.3|13637.8|13625.8|5
1637678170000|2021-11-23 14:36:10|13639.6|13627.6|13635.5|13623.5|13639.6|13627.6|13633.5|13621.5|8
1637678180000|2021-11-23 14:36:20|13636.2|13624.2|13632|13620|13636.2|13624.2|13630.4|13618.4|22
1637678190000|2021-11-23 14:36:30|13631.4|13619.4|13632|13620|13632|13620|13631.4|13619.4|0
1637678200000|2021-11-23 14:36:40|13631.4|13619.4|13633.9|13621.9|13635.2|13623.2|13631.4|13619.4|4
1637678210000|2021-11-23 14:36:50|13633.2|13621.2|13638.2|13626.2|13638.9|13626.9|13633.2|13621.2|8
1637678220000|2021-11-23 14:37:00|13638.9|13626.9|13640|13628|13640|13628|13638.2|13626.2|2
1637678230000|2021-11-23 14:37:10|13641|13629|13645|13633|13645|13633|13640|13628|76
1637678240000|2021-11-23 14:37:20|13645.5|13633.5|13646.1|13634.1|13646.1|13634.1|13645.5|13633.5|1
1637678250000|2021-11-23 14:37:30|13645|13633|13651.1|13639.1|13653.9|13641.9|13645|13633|28
1637678260000|2021-11-23 14:37:40|13650.3|13638.3|13658.2|13646.2|13658.2|13646.2|13649.8|13637.8|8
1637678270000|2021-11-23 14:37:50|13658.9|13646.9|13660|13648|13660|13648|13657.5|13645.5|6
1637678280000|2021-11-23 14:38:00|13659.5|13647.5|13657.5|13645.5|13662.7|13647.5|13657.5|13642.7|2
1637678290000|2021-11-23 14:38:10|13656.8|13644.8|13657.5|13645.5|13657.5|13645.5|13656.8|13644.8|6
1637678300000|2021-11-23 14:38:20|13658.6|13646.6|13658|13646|13658.6|13646.6|13658|13646|1
1637678310000|2021-11-23 14:38:30|13657.5|13645.5|13657.5|13645.5|13657.5|13645.5|13657.5|13645.5|2
1637678320000|2021-11-23 14:38:40|13658.6|13646.6|13659.6|13647.6|13659.6|13647.6|13658|13646|2
1637678330000|2021-11-23 14:38:50|13660.3|13648.3|13662.8|13650.8|13662.8|13650.8|13660.3|13648.3|3
1637678340000|2021-11-23 14:39:00|13664.8|13652.8|13662.3|13650.3|13664.8|13652.8|13661.8|13649.8|10
1637678350000|2021-11-23 14:39:10|13663|13651|13665|13653|13665|13653|13662.3|13650.3|5
1637678360000|2021-11-23 14:39:20|13668.9|13656.9|13667.5|13655.5|13668.9|13656.9|13666.8|13654.8|23
1637678370000|2021-11-23 14:39:30|13666.8|13654.8|13668|13656|13668|13656|13666.8|13654.8|8
1637678380000|2021-11-23 14:39:40|13667.5|13655.5|13669.3|13657.3|13669.3|13657.3|13667.5|13655.5|9
1637678390000|2021-11-23 14:39:50|13668.6|13656.6|13669.3|13657.3|13669.8|13657.8|13668.6|13656.6|1
1637678400000|2021-11-23 14:40:00|13670.3|13658.3|13670.3|13658.3|13671.1|13659.1|13670.3|13658.3|3
1637678410000|2021-11-23 14:40:10|13670.9|13658.9|13670.3|13658.3|13670.9|13658.9|13670.3|13658.3|3
1637678430000|2021-11-23 14:40:30|13669.6|13657.6|13669.1|13657.1|13670.3|13658.3|13669.1|13657.1|3
1637678440000|2021-11-23 14:40:40|13668.6|13656.6|13668.6|13656.6|13668.6|13656.6|13668.6|13656.6|21
1637678450000|2021-11-23 14:40:50|13669.1|13657.1|13669.1|13657.1|13669.1|13657.1|13669.1|13657.1|2
1637678460000|2021-11-23 14:41:00|13668.6|13656.6|13667.1|13655.1|13668.6|13656.6|13667.1|13655.1|7
1637678470000|2021-11-23 14:41:10|13667.8|13655.8|13667.7|13655.7|13668.4|13656.4|13667.1|13655.1|2
1637678480000|2021-11-23 14:41:20|13667.1|13655.1|13666.6|13654.6|13667.3|13655.3|13666.1|13654.1|11
1637678490000|2021-11-23 14:41:30|13667.3|13655.3|13667.1|13655.1|13667.8|13655.8|13667.1|13655.1|6
1637678500000|2021-11-23 14:41:40|13667.9|13655.9|13667.1|13655.1|13668.6|13656.6|13667.1|13655.1|12
1637678510000|2021-11-23 14:41:50|13668.6|13656.6|13668.6|13656.6|13668.6|13656.6|13668.6|13656.6|5
1637678520000|2021-11-23 14:42:00|13667.9|13655.9|13667.9|13655.9|13667.9|13655.9|13667.1|13655.1|8
1637678530000|2021-11-23 14:42:10|13667.1|13655.1|13666.1|13654.1|13667.9|13655.9|13666.1|13654.1|2
1637678540000|2021-11-23 14:42:20|13664.6|13652.6|13665.4|13653.4|13665.4|13653.4|13664.1|13652.1|10
1637678550000|2021-11-23 14:42:30|13665.9|13653.9|13666.1|13654.1|13666.1|13654.1|13665.9|13653.9|0
1637678560000|2021-11-23 14:42:40|13666.6|13654.6|13665.4|13653.4|13666.6|13654.6|13665.4|13653.4|0
1637678580000|2021-11-23 14:43:00|13664.3|13652.3|13661.3|13649.3|13664.3|13652.3|13660.6|13648.6|7
1637678590000|2021-11-23 14:43:10|13660.6|13648.6|13661.3|13649.3|13661.8|13649.8|13659.3|13647.3|13
1637678600000|2021-11-23 14:43:20|13659.3|13647.3|13660|13648|13660|13648|13659.3|13647.3|2
1637678620000|2021-11-23 14:43:40|13659.3|13647.3|13659.5|13647.5|13659.5|13647.5|13657.5|13645.5|6
1637678630000|2021-11-23 14:43:50|||||||||2
1637678640000|2021-11-23 14:44:00|13660.2|13648.2|13656.5|13644.5|13660.2|13648.2|13656.5|13644.5|11
1637678650000|2021-11-23 14:44:10|13654|13642|13651.5|13639.5|13654|13642|13651.5|13639.5|8
1637678660000|2021-11-23 14:44:20|13653.2|13641.2|13654.7|13642.7|13654.7|13642.7|13652.7|13640.7|11
1637678670000|2021-11-23 14:44:30|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|4
1637678680000|2021-11-23 14:44:40|13652.2|13640.2|13654.7|13642.7|13654.7|13642.7|13651.3|13639.3|25
1637678690000|2021-11-23 14:44:50|13654|13642|13655.2|13643.2|13655.9|13643.9|13654|13642|0
1637678700000|2021-11-23 14:45:00|13655.8|13643.8|13656.5|13644.5|13656.5|13644.5|13654|13642|1
1637678710000|2021-11-23 14:45:10|13657|13645|13659.7|13647.7|13659.7|13647.7|13657|13645|2
1637678720000|2021-11-23 14:45:20|13660.8|13648.8|13660.8|13648.8|13661.5|13649.5|13660.8|13648.8|2
1637678730000|2021-11-23 14:45:30|13660|13648|13660.2|13648.2|13660.8|13648.8|13660|13648|2
1637678740000|2021-11-23 14:45:40|13660.8|13648.8|13659|13647|13660.8|13648.8|13659|13647|1
1637678750000|2021-11-23 14:45:50|||||||||1
1637678760000|2021-11-23 14:46:00|13659.5|13647.5|13661.8|13649.8|13662.5|13650.5|13659.5|13647.5|6
1637678770000|2021-11-23 14:46:10|13664.3|13652.3|13659.3|13647.3|13664.3|13652.3|13659.3|13647.3|4
1637678780000|2021-11-23 14:46:20|13658.8|13646.8|13657.5|13645.5|13658.8|13646.8|13657.5|13645.5|0
1637678790000|2021-11-23 14:46:30|13659|13647|13659|13647|13659|13647|13659|13647|8
1637678800000|2021-11-23 14:46:40|13657.5|13645.5|13655|13643|13658.3|13646.3|13655|13643|3
1637678810000|2021-11-23 14:46:50|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|13653.1|13641.1|4
1637678820000|2021-11-23 14:47:00|13654.3|13642.3|13652.3|13640.3|13654.3|13642.3|13651.8|13639.8|0
1637678830000|2021-11-23 14:47:10|13653.1|13641.1|13649.3|13637.3|13653.1|13641.1|13649.3|13637.3|0
1637678840000|2021-11-23 14:47:20|13648.6|13636.6|13648.8|13636.8|13649.3|13637.3|13648.1|13636.1|2
1637678850000|2021-11-23 14:47:30|13650|13638|13647.5|13635.5|13650|13638|13647.5|13635.5|10
1637678860000|2021-11-23 14:47:40|13648.8|13636.8|13651.5|13639.5|13651.5|13639.5|13648.3|13636.3|5
1637678870000|2021-11-23 14:47:50|13650.2|13638.2|13651|13639|13651.7|13639.7|13650.2|13638.2|11
1637678880000|2021-11-23 14:48:00|13650.2|13638.2|13647.2|13635.2|13650.2|13638.2|13647.2|13635.2|0
1637678890000|2021-11-23 14:48:10|13647.9|13635.9|13647.9|13635.9|13647.9|13635.9|13647.2|13635.2|2
1637678900000|2021-11-23 14:48:20|||||||||1
1637678910000|2021-11-23 14:48:30|13654.4|13642.4|13656.2|13644.2|13656.2|13644.2|13653.7|13641.7|11
1637678920000|2021-11-23 14:48:40|13655.4|13643.4|13652.4|13640.4|13655.4|13643.4|13652.4|13640.4|1
1637678930000|2021-11-23 14:48:50|13652.9|13640.9|13654.9|13642.9|13654.9|13642.9|13652.9|13640.9|3
1637678940000|2021-11-23 14:49:00|13655.4|13643.4|13655.4|13643.4|13655.4|13643.4|13654.9|13642.9|1
1637678950000|2021-11-23 14:49:10|13653.7|13641.7|13654.2|13642.2|13654.7|13642.7|13653.7|13641.7|3
1637678960000|2021-11-23 14:49:20|13654.7|13642.7|13654.2|13642.2|13654.7|13642.7|13654.2|13642.2|1
1637678970000|2021-11-23 14:49:30|13653.5|13641.5|13653.5|13641.5|13653.5|13641.5|13652.9|13640.9|0
1637678990000|2021-11-23 14:49:50|13652.9|13640.9|13652.9|13640.9|13652.9|13640.9|13652.9|13640.9|1
1637679000000|2021-11-23 14:50:00|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|5
1637679010000|2021-11-23 14:50:10|13653.3|13641.3|13652.7|13640.7|13654|13642|13652.7|13640.7|1
1637679020000|2021-11-23 14:50:20|13652.8|13640.8|13654.5|13642.5|13655.8|13643.8|13652.8|13640.8|2
1637679030000|2021-11-23 14:50:30|13655.3|13643.3|13652.6|13640.6|13655.3|13643.3|13651.8|13639.8|5
1637679040000|2021-11-23 14:50:40|||||||||2
1637679050000|2021-11-23 14:50:50|13653.1|13641.1|13646.5|13634.5|13655.1|13643.1|13646.5|13634.5|9
1637679060000|2021-11-23 14:51:00|13647|13635|13646.5|13634.5|13649|13637|13646.5|13634.5|3
1637679070000|2021-11-23 14:51:10|13646|13634|13646|13634|13646|13634|13646|13634|0
1637679080000|2021-11-23 14:51:20|13647.2|13635.2|13645.1|13633.1|13647.2|13635.2|13645.1|13633.1|9
1637679090000|2021-11-23 14:51:30|13646.5|13634.5|13647.2|13635.2|13647.2|13635.2|13646.5|13634.5|7
1637679110000|2021-11-23 14:51:50|13646.5|13634.5|13647.2|13635.2|13647.2|13635.2|13646.5|13634.5|3
1637679120000|2021-11-23 14:52:00|13646.7|13634.7|13644.7|13632.7|13647.2|13635.2|13644.7|13632.7|0
1637679130000|2021-11-23 14:52:10|13646.5|13634.5|13646|13634|13647.2|13635.2|13645.3|13633.3|0
1637679140000|2021-11-23 14:52:20|13646.5|13634.5|13647.2|13635.2|13647.2|13635.2|13646.5|13634.5|0
1637679160000|2021-11-23 14:52:40|13646.5|13634.5|13647.2|13635.2|13647.2|13635.2|13646.5|13634.5|2
1637679170000|2021-11-23 14:52:50|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|13645.1|13633.1|4
1637679180000|2021-11-23 14:53:00|13648|13636|13648|13636|13648|13636|13647.2|13635.2|10
1637679210000|2021-11-23 14:53:30|13647.4|13635.4|13645.5|13633.5|13647.4|13635.4|13645.5|13633.5|3
1637679250000|2021-11-23 14:54:10|13647.2|13635.2|13646.2|13634.2|13648|13636|13646.2|13634.2|7
1637679260000|2021-11-23 14:54:20|13645.5|13633.5|13646.2|13634.2|13646.2|13634.2|13645.5|13633.5|0
1637679270000|2021-11-23 14:54:30|13645.5|13633.5|13643|13631|13646.2|13634.2|13643|13631|8
1637679280000|2021-11-23 14:54:40|13643.7|13631.7|13646.2|13634.2|13646.2|13634.2|13643|13631|5
1637679300000|2021-11-23 14:55:00|13643.7|13631.7|13643.7|13631.7|13644.2|13632.2|13643.7|13631.7|10
1637679320000|2021-11-23 14:55:20|13644.2|13632.2|13643.7|13631.7|13644.2|13632.2|13643.7|13631.7|0
1637679340000|2021-11-23 14:55:40|13644.4|13632.4|13644.4|13632.4|13644.4|13632.4|13643.7|13631.7|5
1637679350000|2021-11-23 14:55:50|13643.7|13631.7|13648.7|13636.7|13648.7|13636.7|13643.7|13631.7|10
1637679360000|2021-11-23 14:56:00|13646.9|13634.9|13648.2|13636.2|13648.7|13636.7|13646.9|13634.9|0
1637679370000|2021-11-23 14:56:10|13646.9|13634.9|13646.9|13634.9|13646.9|13634.9|13646.9|13634.9|1
1637679380000|2021-11-23 14:56:20|13644.4|13632.4|13644.4|13632.4|13644.4|13632.4|13644.4|13632.4|5
1637679390000|2021-11-23 14:56:30|13643.7|13631.7|13644.4|13632.4|13644.4|13632.4|13643.7|13631.7|0
1637679400000|2021-11-23 14:56:40|13645.7|13633.7|13645.7|13633.7|13645.7|13633.7|13645.7|13633.7|1
1637679410000|2021-11-23 14:56:50|13644.9|13632.9|13641.9|13629.9|13644.9|13632.9|13641.9|13629.9|0
1637679420000|2021-11-23 14:57:00|13642.6|13630.6|13639.8|13627.8|13642.6|13630.6|13639.8|13627.8|18
1637679430000|2021-11-23 14:57:10|13641.6|13629.6|13641.6|13629.6|13642.8|13630.8|13641.6|13629.6|1
1637679440000|2021-11-23 14:57:20|13640.9|13628.9|13639.5|13627.5|13641.1|13629.1|13638.7|13626.7|54
1637679450000|2021-11-23 14:57:30|13640.2|13628.2|13638.7|13626.7|13640.2|13628.2|13638.7|13626.7|1
1637679460000|2021-11-23 14:57:40|13638.2|13626.2|13635.2|13623.2|13638.7|13626.7|13635.2|13623.2|2
1637679470000|2021-11-23 14:57:50|13637.7|13625.7|13639.5|13627.5|13639.5|13627.5|13637.7|13625.7|4
1637679480000|2021-11-23 14:58:00|13638.8|13626.8|13639.5|13627.5|13639.5|13627.5|13638.8|13626.8|0
1637679490000|2021-11-23 14:58:10|13640.2|13628.2|13640.2|13628.2|13641.3|13629.3|13638.8|13626.8|2
1637679500000|2021-11-23 14:58:20|13639.5|13627.5|13641.3|13629.3|13641.3|13629.3|13639.5|13627.5|2
1637679510000|2021-11-23 14:58:30|13642|13630|13643.2|13631.2|13643.8|13631.8|13642|13630|9
1637679520000|2021-11-23 14:58:40|13642.7|13630.7|13642|13630|13642.7|13630.7|13642|13630|1
1637679530000|2021-11-23 14:58:50|13642.7|13630.7|13642|13630|13642.7|13630.7|13642|13630|0
1637679540000|2021-11-23 14:59:00|13641.3|13629.3|13643|13631|13644.5|13632.5|13641.3|13629.3|8
1637679550000|2021-11-23 14:59:10|13645.2|13633.2|13643.4|13631.4|13645.2|13633.2|13643.4|13631.4|17
1637679560000|2021-11-23 14:59:20|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|0
1637679570000|2021-11-23 14:59:30|13644|13632|13644.1|13632.1|13644.1|13632.1|13644|13632|26
1637679600000|2021-11-23 15:00:00|13644.9|13632.9|13646.6|13634.6|13646.6|13634.6|13644.9|13632.9|19
1637679610000|2021-11-23 15:00:10|13647.2|13635.2|13647.2|13635.2|13647.2|13635.2|13647.2|13635.2|6
1637679620000|2021-11-23 15:00:20|13647.7|13635.7|13645.2|13633.2|13647.7|13635.7|13645.2|13633.2|6
1637679630000|2021-11-23 15:00:30|13644.5|13632.5|13642|13630|13644.5|13632.5|13642|13630|4
1637679640000|2021-11-23 15:00:40|13642.5|13630.5|13643.8|13631.8|13643.8|13631.8|13642.5|13630.5|0
1637679650000|2021-11-23 15:00:50|13642.5|13630.5|13643.2|13631.2|13643.8|13631.8|13642.5|13630.5|0
1637679660000|2021-11-23 15:01:00|13642.5|13630.5|13643|13631|13643.8|13631.8|13640|13628|2
1637679670000|2021-11-23 15:01:10|13643.8|13631.8|13642.3|13630.3|13643.8|13631.8|13642.3|13630.3|0
1637679680000|2021-11-23 15:01:20|13643.8|13631.8|13643.8|13631.8|13643.8|13631.8|13643.8|13631.8|4
1637679690000|2021-11-23 15:01:30|13646.3|13634.3|13646.3|13634.3|13646.3|13634.3|13646.3|13634.3|2
1637679710000|2021-11-23 15:01:50|13647|13635|13647|13635|13647|13635|13646.3|13634.3|3
1637679720000|2021-11-23 15:02:00|13644.5|13632.5|13645|13633|13645.7|13633.7|13644.5|13632.5|5
1637679730000|2021-11-23 15:02:10|13644.5|13632.5|13644.5|13632.5|13644.5|13632.5|13644.5|13632.5|0
1637679750000|2021-11-23 15:02:30|13645.7|13633.7|13645.7|13633.7|13645.7|13633.7|13645|13633|0
1637679760000|2021-11-23 15:02:40|13645.2|13633.2|13648.8|13636.8|13648.8|13636.8|13645.2|13633.2|7
1637679770000|2021-11-23 15:02:50|13649.5|13637.5|13650.7|13638.7|13650.7|13638.7|13649.5|13637.5|9
1637679780000|2021-11-23 15:03:00|13648.8|13636.8|13651.3|13639.3|13651.3|13639.3|13648.8|13636.8|6
1637679790000|2021-11-23 15:03:10|13654.5|13642.5|13654.5|13642.5|13654.5|13642.5|13654.5|13642.5|16
1637679800000|2021-11-23 15:03:20|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|2
1637679810000|2021-11-23 15:03:30|13656.3|13644.3|13656.3|13644.3|13656.3|13644.3|13656.3|13644.3|8
1637679820000|2021-11-23 15:03:40|13657.5|13645.5|13657|13645|13657.5|13645.5|13657|13645|2
1637679830000|2021-11-23 15:03:50|13658.8|13646.8|13657|13645|13658.8|13646.8|13657|13645|0
1637679840000|2021-11-23 15:04:00|13656.3|13644.3|13657.3|13645.3|13657.3|13645.3|13656.3|13644.3|4
1637679850000|2021-11-23 15:04:10|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|6
1637679860000|2021-11-23 15:04:20|13657.3|13645.3|13654.6|13642.6|13657.3|13645.3|13654.1|13642.1|1
1637679870000|2021-11-23 15:04:30|13654.1|13642.1|13656.6|13644.6|13656.6|13644.6|13654.1|13642.1|6
1637679880000|2021-11-23 15:04:40|13658.1|13646.1|13658.6|13646.6|13658.6|13646.6|13657.3|13645.3|10
1637679890000|2021-11-23 15:04:50|13658.1|13646.1|13659.1|13647.1|13659.1|13647.1|13657.9|13645.9|6
1637679900000|2021-11-23 15:05:00|13659.8|13647.8|13660.2|13648.2|13660.2|13648.2|13659|13647|23
1637679920000|2021-11-23 15:05:20|||||||||3
1637679930000|2021-11-23 15:05:30|||||||||3
1637679940000|2021-11-23 15:05:40|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|6
1637679950000|2021-11-23 15:05:50|13659|13647|13660.2|13648.2|13660.2|13648.2|13659|13647|1
1637679960000|2021-11-23 15:06:00|||||||||14
1637679970000|2021-11-23 15:06:10|13660.8|13648.8|13660.8|13648.8|13660.8|13648.8|13660.2|13648.2|2
1637679980000|2021-11-23 15:06:20|13661.8|13649.8|13661.3|13649.3|13661.8|13649.8|13661.3|13649.3|7
1637680000000|2021-11-23 15:06:40|13660.2|13648.2|13661.5|13649.5|13662.7|13650.7|13660.2|13648.2|21
1637680010000|2021-11-23 15:06:50|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|13658.5|13646.5|16
1637680020000|2021-11-23 15:07:00|||||||||15
1637680030000|2021-11-23 15:07:10|||||||||2
1637680040000|2021-11-23 15:07:20|13663.3|13651.3|13663.8|13651.8|13663.8|13651.8|13663.3|13651.3|8
1637680050000|2021-11-23 15:07:30|13661.7|13649.7|13660.8|13648.8|13661.7|13649.7|13658.5|13646.5|2
1637680060000|2021-11-23 15:07:40|13661.3|13649.3|13662.5|13650.5|13662.7|13650.7|13661.3|13649.3|1
1637680070000|2021-11-23 15:07:50|13662|13650|13662|13650|13662|13650|13662|13650|0
1637680080000|2021-11-23 15:08:00|13660.8|13648.8|13662|13650|13662|13650|13660.8|13648.8|0
1637680090000|2021-11-23 15:08:10|13661.5|13649.5|13661.3|13649.3|13662|13650|13660.8|13648.8|1
1637680100000|2021-11-23 15:08:20|13662|13650|13660.2|13648.2|13662|13650|13660.2|13648.2|1
1637680110000|2021-11-23 15:08:30|||||||||1
1637680130000|2021-11-23 15:08:50|13660.8|13648.8|13660.8|13648.8|13660.8|13648.8|13660.8|13648.8|1
1637680140000|2021-11-23 15:09:00|13660.1|13648.1|13660.1|13648.1|13660.1|13648.1|13660.1|13648.1|3
1637680150000|2021-11-23 15:09:10|13659.5|13647.5|13659.5|13647.5|13660.1|13648.1|13659.5|13647.5|0
1637680160000|2021-11-23 15:09:20|13658.8|13646.8|13658.8|13646.8|13658.8|13646.8|13658.8|13646.8|1
1637680170000|2021-11-23 15:09:30|13654.2|13642.2|13654|13642|13655.2|13643.2|13654|13642|8
1637680180000|2021-11-23 15:09:40|13655.2|13643.2|13653.5|13641.5|13655.2|13643.2|13653.5|13641.5|0
1637680190000|2021-11-23 15:09:50|13654.2|13642.2|13652.8|13640.8|13655.3|13643.3|13652.7|13640.7|4
1637680200000|2021-11-23 15:10:00|13653.8|13641.8|13654.5|13642.5|13654.5|13642.5|13653.3|13641.3|3
1637680210000|2021-11-23 15:10:10|13654|13642|13653.5|13641.5|13654|13642|13652|13640|0
1637680220000|2021-11-23 15:10:20|13652.8|13640.8|13654.5|13642.5|13655.3|13643.3|13652.8|13640.8|1
1637680230000|2021-11-23 15:10:30|13655.1|13643.1|13655.1|13643.1|13655.8|13643.8|13655.1|13643.1|0
1637680240000|2021-11-23 15:10:40|13655.8|13643.8|13657|13645|13657|13645|13655.1|13643.1|2
1637680250000|2021-11-23 15:10:50|13654.5|13642.5|13654.9|13642.9|13654.9|13642.9|13652.9|13640.9|81
1637680260000|2021-11-23 15:11:00|13655.6|13643.6|13658.1|13646.1|13658.1|13646.1|13655.6|13643.6|3
1637680270000|2021-11-23 15:11:10|13655.3|13643.3|13655.3|13643.3|13655.3|13643.3|13655.3|13643.3|1
1637680280000|2021-11-23 15:11:20|13657|13645|13659.9|13647.9|13659.9|13647.9|13657|13645|0
1637680310000|2021-11-23 15:11:50|13661.7|13649.7|13661.7|13649.7|13661.7|13649.7|13661.7|13649.7|2
1637680320000|2021-11-23 15:12:00|13662.4|13650.4|13662|13650|13663.4|13651.4|13662|13650|2
1637680330000|2021-11-23 15:12:10|13663.4|13651.4|13663.4|13651.4|13663.4|13651.4|13663.4|13651.4|1
1637680360000|2021-11-23 15:12:40|13664.5|13652.5|13664.5|13652.5|13664.5|13652.5|13664.5|13652.5|1
1637680370000|2021-11-23 15:12:50|13666.5|13654.5|13665.2|13653.2|13666.5|13654.5|13665.2|13653.2|7
1637680380000|2021-11-23 15:13:00|13665.9|13653.9|13665.2|13653.2|13665.9|13653.9|13665.2|13653.2|0
1637680390000|2021-11-23 15:13:10|13665.7|13653.7|13667|13655|13667|13655|13665.7|13653.7|0
1637680400000|2021-11-23 15:13:20|13669.2|13657.2|13669.2|13657.2|13669.9|13657.9|13668.1|13656.1|103
1637680410000|2021-11-23 15:13:30|13669.9|13657.9|13668.6|13656.6|13669.9|13657.9|13668.6|13656.6|15
1637680420000|2021-11-23 15:13:40|13668.1|13656.1|13668.6|13656.6|13668.6|13656.6|13667.4|13655.4|0
1637680430000|2021-11-23 15:13:50|13668.1|13656.1|13666.1|13654.1|13668.1|13656.1|13665.6|13653.6|4
1637680440000|2021-11-23 15:14:00|13665.6|13653.6|13665.6|13653.6|13666.1|13654.1|13665.6|13653.6|1
1637680450000|2021-11-23 15:14:10|13664.9|13652.9|13664.9|13652.9|13665.6|13653.6|13664.9|13652.9|1
1637680460000|2021-11-23 15:14:20|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|13664.9|13652.9|2
1637680470000|2021-11-23 15:14:30|13664.9|13652.9|13663.8|13651.8|13664.9|13652.9|13663.8|13651.8|3
1637680490000|2021-11-23 15:14:50|13662.4|13650.4|13662.1|13650.1|13662.4|13650.4|13662.1|13650.1|2
1637680500000|2021-11-23 15:15:00|13661.3|13649.3|13661.3|13649.3|13662.1|13650.1|13661.3|13649.3|4
1637680510000|2021-11-23 15:15:10|13660.3|13648.3|13660.6|13648.6|13662.1|13650.1|13660.1|13648.1|3
1637680530000|2021-11-23 15:15:30|13659.6|13647.6|13659.6|13647.6|13660.1|13648.1|13659.6|13647.6|0
1637680540000|2021-11-23 15:15:40|13658.8|13646.8|13658.8|13646.8|13660.1|13648.1|13658.8|13646.8|2
1637680550000|2021-11-23 15:15:50|13659.6|13647.6|13658.8|13646.8|13659.6|13647.6|13658.8|13646.8|1
1637680560000|2021-11-23 15:16:00|13658.3|13646.3|13659.6|13647.6|13659.6|13647.6|13657.1|13645.1|0
1637680570000|2021-11-23 15:16:10|13658.8|13646.8|13659.6|13647.6|13659.6|13647.6|13658.8|13646.8|0
1637680580000|2021-11-23 15:16:20|13659|13647|13659.6|13647.6|13659.6|13647.6|13657.1|13645.1|1
1637680590000|2021-11-23 15:16:30|13662.1|13650.1|13662.8|13650.8|13662.8|13650.8|13662.1|13650.1|3
1637680600000|2021-11-23 15:16:40|13664.6|13652.6|13663.8|13651.8|13664.6|13652.6|13663.8|13651.8|1
1637680610000|2021-11-23 15:16:50|13664.6|13652.6|13666.3|13654.3|13666.3|13654.3|13664.4|13652.4|0
1637680630000|2021-11-23 15:17:10|13663.8|13651.8|13666.3|13654.3|13666.3|13654.3|13663.8|13651.8|3
1637680660000|2021-11-23 15:17:40|13665.1|13653.1|13663.8|13651.8|13665.1|13653.1|13663.8|13651.8|4
1637680670000|2021-11-23 15:17:50|||||||||2
1637680680000|2021-11-23 15:18:00|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|0
1637680700000|2021-11-23 15:18:20|13663.8|13651.8|13665.6|13653.6|13665.6|13653.6|13663.8|13651.8|1
1637680730000|2021-11-23 15:18:50|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|1
1637680740000|2021-11-23 15:19:00|13663.1|13651.1|13664.9|13652.9|13665.6|13653.6|13663.1|13651.1|4
1637680750000|2021-11-23 15:19:10|13665.6|13653.6|13665.6|13653.6|13666.4|13654.4|13665.6|13653.6|2
1637680760000|2021-11-23 15:19:20|||||||||1
1637680770000|2021-11-23 15:19:30|13664.4|13652.4|13665.6|13653.6|13665.6|13653.6|13663.7|13651.7|0
1637680780000|2021-11-23 15:19:40|13663.1|13651.1|13665.6|13653.6|13665.6|13653.6|13663.1|13651.1|0
1637680790000|2021-11-23 15:19:50|13663.1|13651.1|13662.4|13650.4|13663.1|13651.1|13662.4|13650.4|0
1637680800000|2021-11-23 15:20:00|13663.1|13651.1|13665.1|13653.1|13665.1|13653.1|13661.4|13649.4|5
1637680810000|2021-11-23 15:20:10|13663.9|13651.9|13666.4|13654.4|13666.4|13654.4|13663.9|13651.9|3
1637680820000|2021-11-23 15:20:20|13667.4|13655.4|13668.9|13656.9|13669.2|13657.2|13667.4|13655.4|6
1637680830000|2021-11-23 15:20:30|13668.1|13656.1|13669.2|13657.2|13669.2|13657.2|13667.4|13655.4|3
1637680840000|2021-11-23 15:20:40|13668.1|13656.1|13667.9|13655.9|13668.1|13656.1|13667.2|13655.2|10
1637680850000|2021-11-23 15:20:50|13668.7|13656.7|13669.2|13657.2|13669.2|13657.2|13668.7|13656.7|1
1637680860000|2021-11-23 15:21:00|13669.9|13657.9|13671|13659|13671|13659|13669.9|13657.9|0
1637680880000|2021-11-23 15:21:20|13670.3|13658.3|13669.5|13657.5|13670.3|13658.3|13669.5|13657.5|4
1637680890000|2021-11-23 15:21:30|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|0
1637680900000|2021-11-23 15:21:40|13667|13655|13665.3|13653.3|13667.8|13655.8|13665.3|13653.3|7
1637680910000|2021-11-23 15:21:50|13666|13654|13664.2|13652.2|13667|13655|13663.5|13651.5|4
1637680950000|2021-11-23 15:22:30|13664.7|13652.7|13665.3|13653.3|13665.3|13653.3|13664.7|13652.7|1
1637680960000|2021-11-23 15:22:40|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|0
1637680970000|2021-11-23 15:22:50|13664.7|13652.7|13661.4|13649.4|13666|13654|13661.4|13649.4|4
1637680980000|2021-11-23 15:23:00|13662.4|13650.4|13663.2|13651.2|13663.2|13651.2|13662.4|13650.4|5
1637680990000|2021-11-23 15:23:10|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|2
1637681000000|2021-11-23 15:23:20|13663.2|13651.2|13663.9|13651.9|13663.9|13651.9|13663.2|13651.2|0
1637681010000|2021-11-23 15:23:30|13664.4|13652.4|13664.9|13652.9|13665.7|13653.7|13664.4|13652.4|0
1637681020000|2021-11-23 15:23:40|13665.7|13653.7|13666.4|13654.4|13666.4|13654.4|13665.7|13653.7|1
1637681030000|2021-11-23 15:23:50|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|0
1637681040000|2021-11-23 15:24:00|||||||||1
1637681050000|2021-11-23 15:24:10|13668.5|13656.5|13671|13659|13671|13659|13668.5|13656.5|10
1637681060000|2021-11-23 15:24:20|||||||||4
1637681070000|2021-11-23 15:24:30|13672.1|13660.1|13670.8|13658.8|13672.1|13660.1|13669.6|13657.6|18
1637681080000|2021-11-23 15:24:40|13671.5|13659.5|13669.6|13657.6|13671.5|13659.5|13669.6|13657.6|2
1637681090000|2021-11-23 15:24:50|13670.8|13658.8|13671.5|13659.5|13671.5|13659.5|13669.6|13657.6|0
1637681100000|2021-11-23 15:25:00|13670.8|13658.8|13669.6|13657.6|13670.8|13658.8|13669.6|13657.6|7
1637681110000|2021-11-23 15:25:10|13670.8|13658.8|13670.8|13658.8|13670.8|13658.8|13669.6|13657.6|1
1637681130000|2021-11-23 15:25:30|13670.3|13658.3|13665.3|13653.3|13670.3|13658.3|13665.3|13653.3|6
1637681140000|2021-11-23 15:25:40|13667.1|13655.1|13665.3|13653.3|13667.8|13655.8|13664.6|13652.6|1
1637681150000|2021-11-23 15:25:50|13666.7|13654.7|13666.7|13654.7|13666.7|13654.7|13665.3|13653.3|4
1637681160000|2021-11-23 15:26:00|13668|13656|13667.1|13655.1|13668|13656|13665.3|13653.3|6
1637681170000|2021-11-23 15:26:10|13665.8|13653.8|13665.3|13653.3|13666.3|13654.3|13665.3|13653.3|13
1637681180000|2021-11-23 15:26:20|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|0
1637681190000|2021-11-23 15:26:30|13664|13652|13664.6|13652.6|13665.3|13653.3|13664|13652|1
1637681200000|2021-11-23 15:26:40|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1637681210000|2021-11-23 15:26:50|13665.8|13653.8|13665.3|13653.3|13665.8|13653.8|13665.3|13653.3|0
1637681220000|2021-11-23 15:27:00|13664.6|13652.6|13665.3|13653.3|13665.3|13653.3|13664.6|13652.6|0
1637681230000|2021-11-23 15:27:10|13664.6|13652.6|13663.5|13651.5|13664.6|13652.6|13663.5|13651.5|1
1637681240000|2021-11-23 15:27:20|13664|13652|13664.8|13652.8|13664.8|13652.8|13664|13652|0
1637681250000|2021-11-23 15:27:30|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1637681260000|2021-11-23 15:27:40|13664|13652|13664|13652|13664|13652|13663.5|13651.5|1
1637681270000|2021-11-23 15:27:50|13664.6|13652.6|13664.6|13652.6|13665.3|13653.3|13664.6|13652.6|0
1637681300000|2021-11-23 15:28:20|||||||||1
1637681310000|2021-11-23 15:28:30|||||||||1
1637681330000|2021-11-23 15:28:50|||||||||2
1637681340000|2021-11-23 15:29:00|13665.6|13653.6|13665.8|13653.8|13666|13654|13665.3|13653.3|6
1637681370000|2021-11-23 15:29:30|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|0
1637681380000|2021-11-23 15:29:40|13666|13654|13664.6|13652.6|13666|13654|13664|13652|13
1637681390000|2021-11-23 15:29:50|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|3
1637681450000|2021-11-23 15:30:50|13664.2|13652.2|13664.8|13652.8|13664.8|13652.8|13663.5|13651.5|1
1637681460000|2021-11-23 15:31:00|13664.2|13652.2|13663.5|13651.5|13664.2|13652.2|13663.5|13651.5|0
1637681470000|2021-11-23 15:31:10|13665.3|13653.3|13665.3|13653.3|13666|13654|13665.3|13653.3|2
1637681480000|2021-11-23 15:31:20|13664.8|13652.8|13665.3|13653.3|13665.3|13653.3|13664.8|13652.8|1
1637681500000|2021-11-23 15:31:40|||||||||10
1637681520000|2021-11-23 15:32:00|13664.6|13652.6|13666.4|13654.4|13666.4|13654.4|13664.6|13652.6|1
1637681530000|2021-11-23 15:32:10|13665.8|13653.8|13666.4|13654.4|13666.4|13654.4|13665.8|13653.8|0
1637681540000|2021-11-23 15:32:20|13667.1|13655.1|13667.6|13655.6|13667.6|13655.6|13666.4|13654.4|2
1637681550000|2021-11-23 15:32:30|13666.9|13654.9|13668.2|13656.2|13668.2|13656.2|13666.9|13654.9|1
1637681560000|2021-11-23 15:32:40|||||||||3
1637681580000|2021-11-23 15:33:00|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|2
1637681610000|2021-11-23 15:33:30|13665.1|13653.1|13665.7|13653.7|13666.4|13654.4|13665.1|13653.1|1
1637681620000|2021-11-23 15:33:40|13664.6|13652.6|13664.6|13652.6|13664.6|13652.6|13664.6|13652.6|1
1637681640000|2021-11-23 15:34:00|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|7
1637681650000|2021-11-23 15:34:10|||||||||7
1637681660000|2021-11-23 15:34:20|13663|13651|13663.5|13651.5|13663.5|13651.5|13663|13651|0
1637681670000|2021-11-23 15:34:30|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|5
1637681690000|2021-11-23 15:34:50|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|6
1637681700000|2021-11-23 15:35:00|||||||||1
1637681710000|2021-11-23 15:35:10|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|6
1637681740000|2021-11-23 15:35:40|||||||||2
1637681760000|2021-11-23 15:36:00|||||||||2
1637681770000|2021-11-23 15:36:10|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|16
1637681790000|2021-11-23 15:36:30|13660.9|13648.9|13660.9|13648.9|13660.9|13648.9|13660.9|13648.9|1
1637681810000|2021-11-23 15:36:50|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|3
1637681840000|2021-11-23 15:37:20|||||||||1
1637681850000|2021-11-23 15:37:30|||||||||8
1637681880000|2021-11-23 15:38:00|||||||||1
1637681890000|2021-11-23 15:38:10|13663.2|13651.2|13661.4|13649.4|13663.2|13651.2|13661.4|13649.4|3
1637681900000|2021-11-23 15:38:20|||||||||1
1637681920000|2021-11-23 15:38:40|13662.7|13650.7|13662.5|13650.5|13663.2|13651.2|13662.5|13650.5|0
1637681930000|2021-11-23 15:38:50|||||||||12
1637681950000|2021-11-23 15:39:10|13659.3|13647.3|13660|13648|13660|13648|13659.3|13647.3|24
1637681960000|2021-11-23 15:39:20|13658.8|13646.8|13658|13646|13658.8|13646.8|13658|13646|7
1637681970000|2021-11-23 15:39:30|||||||||1
1637681980000|2021-11-23 15:39:40|13659.3|13647.3|13659.3|13647.3|13659.3|13647.3|13659.3|13647.3|0
1637681990000|2021-11-23 15:39:50|13658.8|13646.8|13658.8|13646.8|13658.8|13646.8|13658|13646|0
1637682000000|2021-11-23 15:40:00|13659.3|13647.3|13658.6|13646.6|13659.3|13647.3|13658.6|13646.6|0
1637682010000|2021-11-23 15:40:10|13659.3|13647.3|13659.3|13647.3|13659.3|13647.3|13659.3|13647.3|1
1637682030000|2021-11-23 15:40:30|13658.6|13646.6|13658.6|13646.6|13659.3|13647.3|13658.6|13646.6|3
1637682050000|2021-11-23 15:40:50|||||||||1
1637682070000|2021-11-23 15:41:10|13658|13646|13657.5|13645.5|13658|13646|13657.5|13645.5|1
1637682090000|2021-11-23 15:41:30|13659.3|13647.3|13659.3|13647.3|13659.3|13647.3|13659.3|13647.3|0
1637682110000|2021-11-23 15:41:50|13658.6|13646.6|13658.6|13646.6|13658.6|13646.6|13658.6|13646.6|0
1637682120000|2021-11-23 15:42:00|13659.1|13647.1|13661.1|13649.1|13661.1|13649.1|13659.1|13647.1|0
1637682130000|2021-11-23 15:42:10|13660.4|13648.4|13661.1|13649.1|13661.1|13649.1|13660.4|13648.4|2
1637682190000|2021-11-23 15:43:10|13662.9|13650.9|13662.9|13650.9|13662.9|13650.9|13662.9|13650.9|1
1637682200000|2021-11-23 15:43:20|13662.1|13650.1|13661.1|13649.1|13662.9|13650.9|13661.1|13649.1|2
1637682210000|2021-11-23 15:43:30|||||||||1
1637682280000|2021-11-23 15:44:40|13661.6|13649.6|13662.9|13650.9|13662.9|13650.9|13661.6|13649.6|0
1637682290000|2021-11-23 15:44:50|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|1
1637682300000|2021-11-23 15:45:00|||||||||2
1637682320000|2021-11-23 15:45:20|13661.6|13649.6|13663.6|13651.6|13663.6|13651.6|13661.6|13649.6|16
1637682340000|2021-11-23 15:45:40|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|0
1637682350000|2021-11-23 15:45:50|||||||||3
1637682360000|2021-11-23 15:46:00|||||||||1
1637682370000|2021-11-23 15:46:10|||||||||16
1637682380000|2021-11-23 15:46:20|||||||||7
1637682400000|2021-11-23 15:46:40|13668.6|13656.6|13668.6|13656.6|13668.6|13656.6|13668.6|13656.6|16
1637682410000|2021-11-23 15:46:50|13670|13658|13671.1|13659.1|13671.1|13659.1|13670|13658|0
1637682450000|2021-11-23 15:47:30|||||||||1
1637682460000|2021-11-23 15:47:40|13668.6|13656.6|13668.6|13656.6|13669.3|13657.3|13668.6|13656.6|7
1637682470000|2021-11-23 15:47:50|13669.3|13657.3|13669.3|13657.3|13669.3|13657.3|13669.3|13657.3|0
1637682480000|2021-11-23 15:48:00|13668.6|13656.6|13668.6|13656.6|13668.6|13656.6|13668.6|13656.6|0
1637682500000|2021-11-23 15:48:20|13666.1|13654.1|13666.1|13654.1|13666.8|13654.8|13666.1|13654.1|2
1637682510000|2021-11-23 15:48:30|13666.8|13654.8|13666.8|13654.8|13666.8|13654.8|13666.8|13654.8|0
1637682530000|2021-11-23 15:48:50|13666.1|13654.1|13667.6|13655.6|13667.6|13655.6|13666.1|13654.1|1
1637682540000|2021-11-23 15:49:00|13666.8|13654.8|13666.8|13654.8|13666.8|13654.8|13666.1|13654.1|1
1637682550000|2021-11-23 15:49:10|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|0
1637682560000|2021-11-23 15:49:20|13666.8|13654.8|13666.8|13654.8|13666.8|13654.8|13666.8|13654.8|1
1637682570000|2021-11-23 15:49:30|13668.6|13656.6|13667.6|13655.6|13668.6|13656.6|13667.6|13655.6|17
1637682640000|2021-11-23 15:50:40|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|6
1637682650000|2021-11-23 15:50:50|13664.7|13652.7|13669|13657|13670.1|13658.1|13663.3|13651.3|15
1637682660000|2021-11-23 15:51:00|13669.5|13657.5|13670.1|13658.1|13670.1|13658.1|13669.5|13657.5|7
1637682670000|2021-11-23 15:51:10|13672.6|13660.6|13673.3|13661.3|13673.3|13661.3|13672.6|13660.6|12
1637682690000|2021-11-23 15:51:30|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|1
1637682710000|2021-11-23 15:51:50|13670.1|13658.1|13670.1|13658.1|13670.1|13658.1|13670.1|13658.1|6
1637682720000|2021-11-23 15:52:00|13668.3|13656.3|13667.6|13655.6|13669|13657|13667.6|13655.6|7
1637682730000|2021-11-23 15:52:10|||||||||11
1637682740000|2021-11-23 15:52:20|13665.1|13653.1|13665.1|13653.1|13665.1|13653.1|13665.1|13653.1|1
1637682760000|2021-11-23 15:52:40|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|6
1637682840000|2021-11-23 15:54:00|||||||||3
1637682860000|2021-11-23 15:54:20|||||||||2
1637682880000|2021-11-23 15:54:40|||||||||2
1637682890000|2021-11-23 15:54:50|13668.3|13656.3|13669.7|13657.7|13669.7|13657.7|13668.3|13656.3|17
1637682900000|2021-11-23 15:55:00|13670.8|13658.8|13671.5|13659.5|13671.5|13659.5|13670.8|13658.8|0
1637682910000|2021-11-23 15:55:10|||||||||2
1637682930000|2021-11-23 15:55:30|||||||||1
1637682940000|2021-11-23 15:55:40|13674|13662|13674|13662|13674|13662|13674|13662|12
1637682950000|2021-11-23 15:55:50|13673.3|13661.3|13675.1|13663.1|13675.1|13663.1|13673.3|13661.3|3
1637682960000|2021-11-23 15:56:00|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|6
1637682970000|2021-11-23 15:56:10|13671.9|13659.9|13671.3|13659.3|13671.9|13659.9|13671.3|13659.3|0
1637682980000|2021-11-23 15:56:20|13670.8|13658.8|13671.5|13659.5|13671.5|13659.5|13670.8|13658.8|7
1637682990000|2021-11-23 15:56:30|||||||||1
1637683030000|2021-11-23 15:57:10|13669|13657|13671.5|13659.5|13671.5|13659.5|13668.3|13656.3|18
1637683050000|2021-11-23 15:57:30|13674|13662|13674|13662|13674|13662|13674|13662|6
1637683060000|2021-11-23 15:57:40|||||||||1
1637683080000|2021-11-23 15:58:00|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|4
1637683100000|2021-11-23 15:58:20|13674|13662|13674|13662|13674|13662|13674|13662|1
1637683130000|2021-11-23 15:58:50|13672.6|13660.6|13672.6|13660.6|13673.3|13661.3|13672.6|13660.6|3
1637683140000|2021-11-23 15:59:00|13673.3|13661.3|13675.1|13663.1|13675.1|13663.1|13673.3|13661.3|1
1637683150000|2021-11-23 15:59:10|13673.3|13661.3|13675.1|13663.1|13675.8|13663.8|13672.6|13660.6|22
1637683160000|2021-11-23 15:59:20|13674|13662|13674|13662|13674|13662|13674|13662|1
1637683170000|2021-11-23 15:59:30|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|4
1637683180000|2021-11-23 15:59:40|13674|13662|13674|13662|13674|13662|13674|13662|9
1637683190000|2021-11-23 15:59:50|13673|13661|13674|13662|13674.8|13662.8|13673|13661|30
1637683200000|2021-11-23 16:00:00|13675.5|13663.5|13675.3|13663.3|13676.5|13664.5|13674.8|13662.8|15
1637683210000|2021-11-23 16:00:10|13674.8|13662.8|13674|13662|13675.3|13663.3|13674|13662|0
1637683220000|2021-11-23 16:00:20|13674.8|13662.8|13674.1|13662.1|13676.5|13664.5|13671.5|13659.5|12
1637683230000|2021-11-23 16:00:30|13673.3|13661.3|13673.3|13661.3|13674.8|13662.8|13673.3|13661.3|0
1637683240000|2021-11-23 16:00:40|13674.1|13662.1|13672.6|13660.6|13674.6|13662.6|13672.6|13660.6|0
1637683250000|2021-11-23 16:00:50|13674.8|13662.8|13675.8|13663.8|13675.8|13663.8|13673.3|13661.3|2
1637683260000|2021-11-23 16:01:00|13674.8|13662.8|13674.1|13662.1|13674.8|13662.8|13674.1|13662.1|0
1637683290000|2021-11-23 16:01:30|13673.3|13661.3|13672.6|13660.6|13673.3|13661.3|13672.6|13660.6|1
1637683300000|2021-11-23 16:01:40|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|0
1637683320000|2021-11-23 16:02:00|||||||||1
1637683330000|2021-11-23 16:02:10|13673|13661|13672.3|13660.3|13673|13661|13672.3|13660.3|5
1637683340000|2021-11-23 16:02:20|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|0
1637683350000|2021-11-23 16:02:30|13671|13659|13670.5|13658.5|13671|13659|13670.5|13658.5|1
1637683360000|2021-11-23 16:02:40|13669.1|13657.1|13669.1|13657.1|13669.1|13657.1|13669.1|13657.1|2
1637683410000|2021-11-23 16:03:30|||||||||5
1637683420000|2021-11-23 16:03:40|||||||||1
1637683430000|2021-11-23 16:03:50|13668.3|13656.3|13669.1|13657.1|13669.1|13657.1|13668.3|13656.3|2
1637683450000|2021-11-23 16:04:10|||||||||1
1637683460000|2021-11-23 16:04:20|13666.6|13654.6|13662.8|13650.8|13666.6|13654.6|13662.8|13650.8|5
1637683480000|2021-11-23 16:04:40|13662.3|13650.3|13661|13649|13662.3|13650.3|13661|13649|0
1637683490000|2021-11-23 16:04:50|13661.8|13649.8|13661.8|13649.8|13661.8|13649.8|13661|13649|2
1637683500000|2021-11-23 16:05:00|13661|13649|13662.3|13650.3|13662.3|13650.3|13661|13649|0
1637683510000|2021-11-23 16:05:10|13661.6|13649.6|13662.3|13650.3|13662.3|13650.3|13661.6|13649.6|0
1637683520000|2021-11-23 16:05:20|13661.6|13649.6|13659.8|13647.8|13663|13651|13659.8|13647.8|2
1637683530000|2021-11-23 16:05:30|13660.5|13648.5|13659.1|13647.1|13660.5|13648.5|13658.4|13646.4|11
1637683540000|2021-11-23 16:05:40|13658.4|13646.4|13657.8|13645.8|13659.1|13647.1|13657.8|13645.8|0
1637683550000|2021-11-23 16:05:50|13656.6|13644.6|13655.5|13643.5|13658|13646|13655.5|13643.5|35
1637683560000|2021-11-23 16:06:00|13655.7|13643.7|13654.8|13642.8|13656.2|13644.2|13653.7|13641.7|15
1637683570000|2021-11-23 16:06:10|13654.1|13642.1|13653.7|13641.7|13654.1|13642.1|13653.7|13641.7|0
1637683580000|2021-11-23 16:06:20|13653|13641|13653|13641|13653|13641|13653|13641|7
1637683590000|2021-11-23 16:06:30|13652.3|13640.3|13651.8|13639.8|13652.3|13640.3|13651.8|13639.8|8
1637683600000|2021-11-23 16:06:40|13651|13639|13650.5|13638.5|13652.3|13640.3|13650.5|13638.5|5
1637683610000|2021-11-23 16:06:50|13651.8|13639.8|13651.6|13639.6|13653|13641|13651.6|13639.6|11
1637683640000|2021-11-23 16:07:20|13649.6|13637.6|13650.5|13638.5|13653|13641|13649.6|13637.6|32
1637683650000|2021-11-23 16:07:30|13648.7|13636.7|13649.1|13637.1|13650.5|13638.5|13648|13636|26
1637683660000|2021-11-23 16:07:40|13649.8|13637.8|13652.3|13640.3|13652.3|13640.3|13648|13636|17
1637683670000|2021-11-23 16:07:50|||||||||10
1637683680000|2021-11-23 16:08:00|13651.6|13639.6|13651.6|13639.6|13652.3|13640.3|13650.9|13638.9|10
1637683690000|2021-11-23 16:08:10|13650.9|13638.9|13651.6|13639.6|13653|13641|13650.9|13638.9|52
1637683700000|2021-11-23 16:08:20|13652.3|13640.3|13652.3|13640.3|13652.3|13640.3|13652.3|13640.3|5
1637683710000|2021-11-23 16:08:30|||||||||2
1637683720000|2021-11-23 16:08:40|13653.4|13641.4|13652.3|13640.3|13654.1|13642.1|13652.3|13640.3|0
1637683730000|2021-11-23 16:08:50|13653|13641|13654.1|13642.1|13654.1|13642.1|13653|13641|6
1637683750000|2021-11-23 16:09:10|13656.6|13644.6|13657.3|13645.3|13657.3|13645.3|13656.6|13644.6|5
1637683760000|2021-11-23 16:09:20|13656.6|13644.6|13654.8|13642.8|13657.3|13645.3|13654.1|13642.1|2
1637683770000|2021-11-23 16:09:30|13654.1|13642.1|13655.9|13643.9|13655.9|13643.9|13654.1|13642.1|3
1637683780000|2021-11-23 16:09:40|13656.6|13644.6|13657.7|13645.7|13657.7|13645.7|13655.9|13643.9|0
1637683790000|2021-11-23 16:09:50|13655.9|13643.9|13658.4|13646.4|13658.4|13646.4|13655.9|13643.9|2
1637683810000|2021-11-23 16:10:10|13657.7|13645.7|13657.7|13645.7|13657.7|13645.7|13656.4|13644.4|2
1637683830000|2021-11-23 16:10:30|13656.9|13644.9|13656.9|13644.9|13656.9|13644.9|13656.9|13644.9|1
1637683840000|2021-11-23 16:10:40|13657.7|13645.7|13659.4|13647.4|13659.4|13647.4|13656.9|13644.9|2
1637683860000|2021-11-23 16:11:00|13658.7|13646.7|13656.9|13644.9|13658.7|13646.7|13656.9|13644.9|0
1637683870000|2021-11-23 16:11:10|13658.2|13646.2|13658.7|13646.7|13658.7|13646.7|13658.2|13646.2|2
1637683900000|2021-11-23 16:11:40|13659.4|13647.4|13661.2|13649.2|13661.9|13649.9|13659.4|13647.4|1
1637683910000|2021-11-23 16:11:50|13659.4|13647.4|13659.4|13647.4|13659.4|13647.4|13659.4|13647.4|0
1637683920000|2021-11-23 16:12:00|13658.7|13646.7|13661.9|13649.9|13661.9|13649.9|13658.7|13646.7|3
1637683930000|2021-11-23 16:12:10|13661.2|13649.2|13666.9|13654.9|13666.9|13654.9|13661.2|13649.2|1
1637683940000|2021-11-23 16:12:20|13666.2|13654.2|13666.2|13654.2|13666.9|13654.9|13665.2|13653.2|0
1637683980000|2021-11-23 16:13:00|13665.2|13653.2|13665.7|13653.7|13666.2|13654.2|13665.2|13653.2|0
1637683990000|2021-11-23 16:13:10|13666.2|13654.2|13667|13655|13667|13655|13666.2|13654.2|1
1637684000000|2021-11-23 16:13:20|13666.4|13654.4|13666.2|13654.2|13667|13655|13665|13653|4
1637684020000|2021-11-23 16:13:40|13667|13655|13666.2|13654.2|13667|13655|13666.2|13654.2|0
1637684030000|2021-11-23 16:13:50|13664.5|13652.5|13663.7|13651.7|13664.5|13652.5|13663.7|13651.7|2
1637684060000|2021-11-23 16:14:20|13664.5|13652.5|13668.7|13656.7|13668.7|13656.7|13664.5|13652.5|2
1637684070000|2021-11-23 16:14:30|13669.5|13657.5|13668.7|13656.7|13669.5|13657.5|13668.7|13656.7|0
1637684080000|2021-11-23 16:14:40|||||||||1
1637684090000|2021-11-23 16:14:50|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13668.7|13656.7|0
1637684100000|2021-11-23 16:15:00|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|31
1637684110000|2021-11-23 16:15:10|||||||||1
1637684150000|2021-11-23 16:15:50|||||||||1
1637684160000|2021-11-23 16:16:00|||||||||1
1637684190000|2021-11-23 16:16:30|13671.2|13659.2|13671.2|13659.2|13671.2|13659.2|13671.2|13659.2|3
1637684200000|2021-11-23 16:16:40|||||||||2
1637684230000|2021-11-23 16:17:10|13670.7|13658.7|13671.2|13659.2|13671.2|13659.2|13668.7|13656.7|3
1637684240000|2021-11-23 16:17:20|13671.3|13659.3|13671.3|13659.3|13671.3|13659.3|13671.3|13659.3|3
1637684250000|2021-11-23 16:17:30|||||||||2
1637684260000|2021-11-23 16:17:40|13668.8|13656.8|13668.8|13656.8|13668.8|13656.8|13668.8|13656.8|3
1637684270000|2021-11-23 16:17:50|13669.5|13657.5|13668.8|13656.8|13669.5|13657.5|13668.8|13656.8|1
1637684280000|2021-11-23 16:18:00|13669.5|13657.5|13668.8|13656.8|13669.5|13657.5|13668.8|13656.8|0
1637684300000|2021-11-23 16:18:20|13666.3|13654.3|13666.3|13654.3|13666.3|13654.3|13666.3|13654.3|1
1637684310000|2021-11-23 16:18:30|13667|13655|13666.3|13654.3|13667|13655|13663.8|13651.8|2
1637684320000|2021-11-23 16:18:40|13667|13655|13668.8|13656.8|13668.8|13656.8|13666.3|13654.3|4
1637684330000|2021-11-23 16:18:50|13668.2|13656.2|13668.8|13656.8|13668.8|13656.8|13666.3|13654.3|4
1637684340000|2021-11-23 16:19:00|13667.5|13655.5|13667|13655|13667.5|13655.5|13667|13655|0
1637684350000|2021-11-23 16:19:10|||||||||1
1637684360000|2021-11-23 16:19:20|13666.3|13654.3|13667|13655|13667|13655|13666.3|13654.3|2
1637684390000|2021-11-23 16:19:50|13666.3|13654.3|13666.3|13654.3|13666.3|13654.3|13666.3|13654.3|0
1637684400000|2021-11-23 16:20:00|13667|13655|13670.2|13658.2|13671.3|13659.3|13667|13655|62
1637684410000|2021-11-23 16:20:10|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|13670.9|13658.9|7
1637684420000|2021-11-23 16:20:20|13670.2|13658.2|13670.9|13658.9|13671.6|13659.6|13670.2|13658.2|9
1637684430000|2021-11-23 16:20:30|13670.2|13658.2|13667.4|13655.4|13670.9|13658.9|13667.4|13655.4|7
1637684440000|2021-11-23 16:20:40|13666.6|13654.6|13665.6|13653.6|13667.4|13655.4|13665.6|13653.6|0
1637684450000|2021-11-23 16:20:50|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|0
1637684460000|2021-11-23 16:21:00|13664.1|13652.1|13664.9|13652.9|13664.9|13652.9|13664.1|13652.1|0
1637684470000|2021-11-23 16:21:10|13664.1|13652.1|13664.1|13652.1|13664.1|13652.1|13664.1|13652.1|0
1637684490000|2021-11-23 16:21:30|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|0
1637684510000|2021-11-23 16:21:50|13663.8|13651.8|13665.6|13653.6|13665.6|13653.6|13663.8|13651.8|20
1637684530000|2021-11-23 16:22:10|||||||||2
1637684540000|2021-11-23 16:22:20|||||||||1
1637684550000|2021-11-23 16:22:30|||||||||1
1637684590000|2021-11-23 16:23:10|||||||||1
1637684620000|2021-11-23 16:23:40|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|7
1637684650000|2021-11-23 16:24:10|13662.6|13650.6|13660.6|13648.6|13662.6|13650.6|13660.6|13648.6|6
1637684660000|2021-11-23 16:24:20|13659.9|13647.9|13658.1|13646.1|13659.9|13647.9|13658.1|13646.1|5
1637684670000|2021-11-23 16:24:30|||||||||1
1637684680000|2021-11-23 16:24:40|13659.9|13647.9|13659.9|13647.9|13659.9|13647.9|13659.9|13647.9|3
1637684690000|2021-11-23 16:24:50|13660.6|13648.6|13659.2|13647.2|13660.6|13648.6|13659.2|13647.2|0
1637684700000|2021-11-23 16:25:00|13660.2|13648.2|13660.2|13648.2|13660.2|13648.2|13660.2|13648.2|0
1637684710000|2021-11-23 16:25:10|13660.9|13648.9|13660.2|13648.2|13660.9|13648.9|13660.2|13648.2|5
1637684720000|2021-11-23 16:25:20|13660.9|13648.9|13660.9|13648.9|13660.9|13648.9|13660.9|13648.9|0
1637684740000|2021-11-23 16:25:40|13661|13649|13660.2|13648.2|13661|13649|13660.2|13648.2|0
1637684750000|2021-11-23 16:25:50|13661|13649|13660.2|13648.2|13661|13649|13660.2|13648.2|1
1637684760000|2021-11-23 16:26:00|13661|13649|13660.2|13648.2|13661|13649|13660.2|13648.2|0
1637684770000|2021-11-23 16:26:10|13661|13649|13660.2|13648.2|13661|13649|13660.2|13648.2|1
1637684790000|2021-11-23 16:26:30|13661|13649|13661|13649|13661|13649|13660.2|13648.2|1
1637684800000|2021-11-23 16:26:40|13660.2|13648.2|13659|13647|13661|13649|13659|13647|3
1637684810000|2021-11-23 16:26:50|13659.7|13647.7|13657.7|13645.7|13659.7|13647.7|13657.7|13645.7|1
1637684820000|2021-11-23 16:27:00|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|13657.7|13645.7|0
1637684840000|2021-11-23 16:27:20|13660.2|13648.2|13660.2|13648.2|13660.2|13648.2|13660.2|13648.2|0
1637684870000|2021-11-23 16:27:50|13661|13649|13661|13649|13661|13649|13661|13649|1
1637684880000|2021-11-23 16:28:00|13661.5|13649.5|13662|13650|13662.7|13650.7|13661.5|13649.5|0
1637684890000|2021-11-23 16:28:10|||||||||1
1637684900000|2021-11-23 16:28:20|13662.6|13650.6|13663.8|13651.8|13663.8|13651.8|13662|13650|1
1637684910000|2021-11-23 16:28:30|13662.7|13650.7|13662.6|13650.6|13662.7|13650.7|13662|13650|2
1637684920000|2021-11-23 16:28:40|13663.3|13651.3|13663.8|13651.8|13663.8|13651.8|13663.3|13651.3|0
1637684930000|2021-11-23 16:28:50|||||||||2
1637684940000|2021-11-23 16:29:00|13662.6|13650.6|13662.7|13650.7|13663.3|13651.3|13662.6|13650.6|0
1637684950000|2021-11-23 16:29:10|||||||||3
1637684960000|2021-11-23 16:29:20|13661.5|13649.5|13661|13649|13661.5|13649.5|13661|13649|7
1637684970000|2021-11-23 16:29:30|13661.5|13649.5|13661|13649|13661.5|13649.5|13659.7|13647.7|0
1637684980000|2021-11-23 16:29:40|13660.4|13648.4|13659.2|13647.2|13660.4|13648.4|13658.5|13646.5|3
1637684990000|2021-11-23 16:29:50|||||||||2
1637685000000|2021-11-23 16:30:00|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|9
1637685020000|2021-11-23 16:30:20|13659.5|13647.5|13661|13649|13661|13649|13659.5|13647.5|0
1637685030000|2021-11-23 16:30:30|13660.3|13648.3|13660.3|13648.3|13660.3|13648.3|13660.3|13648.3|2
1637685040000|2021-11-23 16:30:40|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|2
1637685050000|2021-11-23 16:30:50|||||||||1
1637685060000|2021-11-23 16:31:00|13658.5|13646.5|13656|13644|13658.5|13646.5|13656|13644|1
1637685070000|2021-11-23 16:31:10|13656.7|13644.7|13654.2|13642.2|13656.7|13644.7|13653.5|13641.5|0
1637685080000|2021-11-23 16:31:20|13653.5|13641.5|13653.5|13641.5|13654.2|13642.2|13653.5|13641.5|0
1637685100000|2021-11-23 16:31:40|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|1
1637685110000|2021-11-23 16:31:50|13654.7|13642.7|13653.5|13641.5|13654.7|13642.7|13653.5|13641.5|0
1637685120000|2021-11-23 16:32:00|13652.8|13640.8|13652.8|13640.8|13652.8|13640.8|13652.8|13640.8|6
1637685130000|2021-11-23 16:32:10|13653.5|13641.5|13653.5|13641.5|13655.3|13643.3|13653.5|13641.5|3
1637685150000|2021-11-23 16:32:30|13654.7|13642.7|13653.5|13641.5|13655.3|13643.3|13653.5|13641.5|2
1637685160000|2021-11-23 16:32:40|13652.8|13640.8|13651|13639|13652.8|13640.8|13651|13639|1
1637685170000|2021-11-23 16:32:50|13650.5|13638.5|13650.3|13638.3|13650.5|13638.5|13649.7|13637.7|1
1637685180000|2021-11-23 16:33:00|13651|13639|13651.7|13639.7|13651.7|13639.7|13651|13639|10
1637685190000|2021-11-23 16:33:10|13652.8|13640.8|13652.8|13640.8|13652.8|13640.8|13652.8|13640.8|0
1637685200000|2021-11-23 16:33:20|||||||||1
1637685210000|2021-11-23 16:33:30|||||||||3
1637685220000|2021-11-23 16:33:40|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|5
1637685230000|2021-11-23 16:33:50|13655.3|13643.3|13655.3|13643.3|13656|13644|13655.3|13643.3|1
1637685260000|2021-11-23 16:34:20|13654.6|13642.6|13654.6|13642.6|13657.1|13645.1|13654.6|13642.6|1
1637685270000|2021-11-23 16:34:30|13653.3|13641.3|13654|13642|13654|13642|13653.3|13641.3|1
1637685280000|2021-11-23 16:34:40|13652.8|13640.8|13654.6|13642.6|13654.6|13642.6|13652.8|13640.8|3
1637685290000|2021-11-23 16:34:50|13655.3|13643.3|13655.1|13643.1|13655.8|13643.8|13655.1|13643.1|2
1637685300000|2021-11-23 16:35:00|13655.6|13643.6|13658.1|13646.1|13658.1|13646.1|13654.9|13642.9|4
1637685330000|2021-11-23 16:35:30|13658.8|13646.8|13658.1|13646.1|13658.8|13646.8|13658.1|13646.1|2
1637685340000|2021-11-23 16:35:40|13658.8|13646.8|13658.8|13646.8|13658.8|13646.8|13658.8|13646.8|0
1637685350000|2021-11-23 16:35:50|13659.6|13647.6|13659.6|13647.6|13659.6|13647.6|13659.6|13647.6|1
1637685360000|2021-11-23 16:36:00|13658.8|13646.8|13658.3|13646.3|13659.6|13647.6|13657.8|13645.8|1
1637685370000|2021-11-23 16:36:10|13659.6|13647.6|13659|13647|13659.6|13647.6|13659|13647|0
1637685380000|2021-11-23 16:36:20|13659.8|13647.8|13659.6|13647.6|13659.8|13647.8|13659|13647|1
1637685390000|2021-11-23 16:36:30|13660.3|13648.3|13660.3|13648.3|13660.3|13648.3|13658.3|13646.3|19
1637685400000|2021-11-23 16:36:40|13661|13649|13660.3|13648.3|13661|13649|13660.3|13648.3|17
1637685410000|2021-11-23 16:36:50|13661|13649|13658.3|13646.3|13661|13649|13658.3|13646.3|2
1637685420000|2021-11-23 16:37:00|13660.3|13648.3|13660.3|13648.3|13660.3|13648.3|13660.3|13648.3|1
1637685430000|2021-11-23 16:37:10|13661|13649|13661|13649|13661.5|13649.5|13661|13649|0
1637685440000|2021-11-23 16:37:20|||||||||1
1637685470000|2021-11-23 16:37:50|13660.3|13648.3|13661|13649|13661|13649|13660.3|13648.3|1
1637685480000|2021-11-23 16:38:00|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|1
1637685500000|2021-11-23 16:38:20|||||||||20
1637685540000|2021-11-23 16:39:00|||||||||1
1637685580000|2021-11-23 16:39:40|13665.1|13653.1|13665.6|13653.6|13665.6|13653.6|13664.9|13652.9|3
1637685590000|2021-11-23 16:39:50|||||||||2
1637685620000|2021-11-23 16:40:20|||||||||1
1637685650000|2021-11-23 16:40:50|13667.4|13655.4|13666.2|13654.2|13667.4|13655.4|13666.2|13654.2|0
1637685660000|2021-11-23 16:41:00|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|0
1637685670000|2021-11-23 16:41:10|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|2
1637685690000|2021-11-23 16:41:30|13663.9|13651.9|13663.9|13651.9|13663.9|13651.9|13663.9|13651.9|18
1637685700000|2021-11-23 16:41:40|13664.4|13652.4|13664.4|13652.4|13664.9|13652.9|13663.9|13651.9|7
1637685720000|2021-11-23 16:42:00|13665.1|13653.1|13666.4|13654.4|13666.4|13654.4|13664.9|13652.9|16
1637685730000|2021-11-23 16:42:10|||||||||4
1637685740000|2021-11-23 16:42:20|13665.8|13653.8|13665.8|13653.8|13665.8|13653.8|13665.8|13653.8|0
1637685750000|2021-11-23 16:42:30|13665.3|13653.3|13663.9|13651.9|13665.3|13653.3|13663.9|13651.9|7
1637685770000|2021-11-23 16:42:50|13664.6|13652.6|13666.4|13654.4|13666.4|13654.4|13664.6|13652.6|0
1637685780000|2021-11-23 16:43:00|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|0
1637685790000|2021-11-23 16:43:10|||||||||1
1637685800000|2021-11-23 16:43:20|13666.4|13654.4|13665.7|13653.7|13666.4|13654.4|13665.7|13653.7|0
1637685830000|2021-11-23 16:43:50|13666.2|13654.2|13669.9|13657.9|13669.9|13657.9|13665.7|13653.7|25
1637685840000|2021-11-23 16:44:00|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13669.9|13657.9|4
1637685850000|2021-11-23 16:44:10|13671|13659|13674.4|13662.4|13674.9|13662.9|13671|13659|12
1637685860000|2021-11-23 16:44:20|13673.9|13661.9|13674.9|13662.9|13674.9|13662.9|13672.4|13660.4|7
1637685870000|2021-11-23 16:44:30|13674.2|13662.2|13674.9|13662.9|13674.9|13662.9|13673.9|13661.9|7
1637685880000|2021-11-23 16:44:40|13674.4|13662.4|13674.9|13662.9|13674.9|13662.9|13673.7|13661.7|2
1637685890000|2021-11-23 16:44:50|13671.7|13659.7|13671.7|13659.7|13671.7|13659.7|13671.7|13659.7|1
1637685900000|2021-11-23 16:45:00|13673.2|13661.2|13672.4|13660.4|13673.2|13661.2|13672.4|13660.4|8
1637685910000|2021-11-23 16:45:10|13673.2|13661.2|13671.7|13659.7|13673.2|13661.2|13671.7|13659.7|0
1637685930000|2021-11-23 16:45:30|13673.7|13661.7|13674.9|13662.9|13674.9|13662.9|13673.7|13661.7|15
1637685940000|2021-11-23 16:45:40|13673.2|13661.2|13674.4|13662.4|13674.4|13662.4|13673.2|13661.2|5
1637685950000|2021-11-23 16:45:50|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|13673.2|13661.2|1
1637685960000|2021-11-23 16:46:00|13673.2|13661.2|13673.7|13661.7|13674.4|13662.4|13673.2|13661.2|7
1637685970000|2021-11-23 16:46:10|13674.4|13662.4|13673.4|13661.4|13675.3|13663.3|13667.5|13655.5|49
1637685980000|2021-11-23 16:46:20|13673.9|13661.9|13669.3|13657.3|13674.6|13662.6|13669.3|13657.3|36
1637685990000|2021-11-23 16:46:30|13672.1|13660.1|13675.1|13663.1|13675.1|13663.1|13670.9|13658.9|4
1637686000000|2021-11-23 16:46:40|13675.9|13663.9|13677.1|13665.1|13677.8|13665.8|13675.1|13663.1|5
1637686020000|2021-11-23 16:47:00|13677.8|13665.8|13678.6|13666.6|13678.6|13666.6|13677.8|13665.8|18
1637686030000|2021-11-23 16:47:10|13679.3|13667.3|13682.8|13670.8|13682.8|13670.8|13678.6|13666.6|55
1637686040000|2021-11-23 16:47:20|13682.1|13670.1|13684.3|13672.3|13684.3|13672.3|13680.3|13668.3|26
1637686050000|2021-11-23 16:47:30|13684.8|13672.8|13686.1|13674.1|13686.8|13674.8|13684.8|13672.8|14
1637686060000|2021-11-23 16:47:40|13686.6|13674.6|13686.8|13674.8|13686.8|13674.8|13685.3|13673.3|43
1637686070000|2021-11-23 16:47:50|13688.2|13676.2|13690.9|13678.9|13690.9|13678.9|13688.2|13676.2|12
1637686080000|2021-11-23 16:48:00|13690.2|13678.2|13687.2|13675.2|13690.2|13678.2|13687.2|13675.2|11
1637686090000|2021-11-23 16:48:10|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|17
1637686100000|2021-11-23 16:48:20|||||||||8
1637686110000|2021-11-23 16:48:30|||||||||2
1637686120000|2021-11-23 16:48:40|13691.1|13679.1|13692.2|13680.2|13692.2|13680.2|13689.7|13677.7|12
1637686130000|2021-11-23 16:48:50|||||||||1
1637686140000|2021-11-23 16:49:00|13694.7|13682.7|13693.2|13681.2|13694.7|13682.7|13693.2|13681.2|10
1637686150000|2021-11-23 16:49:10|13693.9|13681.9|13694.7|13682.7|13694.7|13682.7|13693.9|13681.9|5
1637686180000|2021-11-23 16:49:40|13693.2|13681.2|13690.7|13678.7|13693.2|13681.2|13690.2|13678.2|38
1637686190000|2021-11-23 16:49:50|13690.2|13678.2|13689.7|13677.7|13690.9|13678.9|13689.7|13677.7|2
1637686200000|2021-11-23 16:50:00|||||||||1
1637686220000|2021-11-23 16:50:20|13691.1|13679.1|13690.4|13678.4|13691.1|13679.1|13690.4|13678.4|9
1637686230000|2021-11-23 16:50:30|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|0
1637686240000|2021-11-23 16:50:40|13690.4|13678.4|13690.4|13678.4|13691.1|13679.1|13690.4|13678.4|7
1637686250000|2021-11-23 16:50:50|13691.1|13679.1|13690.4|13678.4|13691.1|13679.1|13690.4|13678.4|2
1637686260000|2021-11-23 16:51:00|13691.1|13679.1|13691.1|13679.1|13691.6|13679.6|13690.4|13678.4|2
1637686270000|2021-11-23 16:51:10|13692.2|13680.2|13692.2|13680.2|13692.2|13680.2|13692.2|13680.2|1
1637686300000|2021-11-23 16:51:40|||||||||1
1637686310000|2021-11-23 16:51:50|||||||||1
1637686320000|2021-11-23 16:52:00|13693.2|13681.2|13693.2|13681.2|13693.2|13681.2|13693.2|13681.2|0
1637686330000|2021-11-23 16:52:10|13694.3|13682.3|13695|13683|13695.7|13683.7|13694.3|13682.3|27
1637686340000|2021-11-23 16:52:20|13694.3|13682.3|13695|13683|13695|13683|13694.3|13682.3|19
1637686350000|2021-11-23 16:52:30|13693.2|13681.2|13693.8|13681.8|13695|13683|13693.2|13681.2|1
1637686360000|2021-11-23 16:52:40|13695|13683|13695|13683|13695|13683|13695|13683|0
1637686370000|2021-11-23 16:52:50|13695.7|13683.7|13694|13682|13695.7|13683.7|13693.2|13681.2|9
1637686380000|2021-11-23 16:53:00|13694.5|13682.5|13694.5|13682.5|13694.5|13682.5|13694.5|13682.5|4
1637686410000|2021-11-23 16:53:30|||||||||1
1637686420000|2021-11-23 16:53:40|13694|13682|13693.2|13681.2|13694|13682|13693.2|13681.2|0
1637686440000|2021-11-23 16:54:00|||||||||1
1637686450000|2021-11-23 16:54:10|||||||||2
1637686460000|2021-11-23 16:54:20|13693.8|13681.8|13697.2|13685.2|13697.2|13685.2|13693.8|13681.8|42
1637686470000|2021-11-23 16:54:30|13696.5|13684.5|13699|13687|13699.7|13687.7|13696.5|13684.5|7
1637686480000|2021-11-23 16:54:40|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|7
1637686490000|2021-11-23 16:54:50|13700.4|13688.4|13699.7|13687.7|13702.2|13690.2|13699.7|13687.7|4
1637686500000|2021-11-23 16:55:00|13701.5|13689.5|13699.7|13687.7|13701.5|13689.5|13699.7|13687.7|0
1637686510000|2021-11-23 16:55:10|||||||||1
1637686520000|2021-11-23 16:55:20|13703.6|13691.6|13703.6|13691.6|13703.6|13691.6|13703.6|13691.6|36
1637686530000|2021-11-23 16:55:30|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|58
1637686540000|2021-11-23 16:55:40|13702.9|13690.9|13703.6|13691.6|13703.6|13691.6|13702.9|13690.9|6
1637686550000|2021-11-23 16:55:50|13702.9|13690.9|13703.6|13691.6|13703.6|13691.6|13702.9|13690.9|5
1637686560000|2021-11-23 16:56:00|13702.9|13690.9|13703.6|13691.6|13703.6|13691.6|13702.9|13690.9|0
1637686570000|2021-11-23 16:56:10|13702.9|13690.9|13702.9|13690.9|13702.9|13690.9|13702.9|13690.9|0
1637686580000|2021-11-23 16:56:20|13703.6|13691.6|13703.6|13691.6|13703.6|13691.6|13702.9|13690.9|7
1637686590000|2021-11-23 16:56:30|13702.2|13690.2|13702.9|13690.9|13702.9|13690.9|13702.2|13690.2|4
1637686600000|2021-11-23 16:56:40|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|36
1637686610000|2021-11-23 16:56:50|||||||||2
1637686620000|2021-11-23 16:57:00|||||||||6
1637686640000|2021-11-23 16:57:20|||||||||1
1637686670000|2021-11-23 16:57:50|||||||||12
1637686680000|2021-11-23 16:58:00|||||||||1
1637686690000|2021-11-23 16:58:10|13705.6|13693.6|13710.8|13698.8|13711.5|13699.5|13705.6|13693.6|59
1637686700000|2021-11-23 16:58:20|13711.5|13699.5|13711.5|13699.5|13711.5|13699.5|13711.5|13699.5|2
1637686720000|2021-11-23 16:58:40|13714.7|13702.7|13715.5|13703.5|13715.5|13703.5|13714.7|13702.7|58
1637686730000|2021-11-23 16:58:50|||||||||5
1637686740000|2021-11-23 16:59:00|13717.2|13705.2|13718.3|13706.3|13719.7|13707.7|13717.2|13705.2|13
1637686750000|2021-11-23 16:59:10|13719|13707|13717.6|13705.6|13719|13707|13717.6|13705.6|11
1637686760000|2021-11-23 16:59:20|||||||||12
1637686770000|2021-11-23 16:59:30|13714.4|13702.4|13712.6|13700.6|13714.4|13702.4|13712.6|13700.6|5
1637686780000|2021-11-23 16:59:40|13713.7|13701.7|13716.5|13704.5|13716.5|13704.5|13712.6|13700.6|1
1637686790000|2021-11-23 16:59:50|13717.6|13705.6|13717.6|13705.6|13717.6|13705.6|13717.6|13705.6|0
1637686800000|2021-11-23 17:00:00|13719|13707|13719|13707|13719|13707|13719|13707|8
1637686810000|2021-11-23 17:00:10|13720.8|13708.8|13718|13706|13721.5|13709.5|13718|13706|13
1637686830000|2021-11-23 17:00:30|13715.5|13703.5|13715.5|13703.5|13715.5|13703.5|13715.5|13703.5|20
1637686840000|2021-11-23 17:00:40|13716|13704|13716|13704|13716|13704|13716|13704|0
1637686850000|2021-11-23 17:00:50|13715.3|13703.3|13713.3|13701.3|13715.3|13703.3|13713.3|13701.3|1
1637686860000|2021-11-23 17:01:00|13711.5|13699.5|13709|13697|13711.5|13699.5|13709|13697|10
1637686870000|2021-11-23 17:01:10|13708.3|13696.3|13707.3|13695.3|13709|13697|13704.6|13692.6|1
1637686880000|2021-11-23 17:01:20|13709|13697|13709.6|13697.6|13710.3|13698.3|13708.8|13696.8|1
1637686890000|2021-11-23 17:01:30|13708.8|13696.8|13710.1|13698.1|13710.1|13698.1|13708.8|13696.8|0
1637686900000|2021-11-23 17:01:40|13709.6|13697.6|13709.6|13697.6|13709.6|13697.6|13709.6|13697.6|5
1637686910000|2021-11-23 17:01:50|13710.1|13698.1|13710.1|13698.1|13710.1|13698.1|13709.6|13697.6|1
1637686920000|2021-11-23 17:02:00|13709|13697|13710.1|13698.1|13710.1|13698.1|13709|13697|6
1637686930000|2021-11-23 17:02:10|13710.8|13698.8|13712.3|13700.3|13713|13701|13710.1|13698.1|12
1637686940000|2021-11-23 17:02:20|13712.8|13700.8|13713.3|13701.3|13714|13702|13712.3|13700.3|2
1637686950000|2021-11-23 17:02:30|13714|13702|13715.1|13703.1|13715.1|13703.1|13713.3|13701.3|2
1637686960000|2021-11-23 17:02:40|13716.2|13704.2|13715.8|13703.8|13716.4|13704.4|13715.8|13703.8|2
1637686970000|2021-11-23 17:02:50|13716.4|13704.4|13715.1|13703.1|13716.4|13704.4|13715.1|13703.1|2
1637686990000|2021-11-23 17:03:10|13714.4|13702.4|13715.1|13703.1|13715.1|13703.1|13714.4|13702.4|0
1637687000000|2021-11-23 17:03:20|13714.4|13702.4|13715.1|13703.1|13715.1|13703.1|13714.4|13702.4|2
1637687010000|2021-11-23 17:03:30|13714.4|13702.4|13716.2|13704.2|13716.2|13704.2|13714.4|13702.4|1
1637687020000|2021-11-23 17:03:40|13715.1|13703.1|13717.6|13705.6|13717.6|13705.6|13715.1|13703.1|3
1637687030000|2021-11-23 17:03:50|13717.1|13705.1|13716.5|13704.5|13718.5|13706.5|13716.5|13704.5|7
1637687040000|2021-11-23 17:04:00|13716.6|13704.6|13716.6|13704.6|13716.6|13704.6|13716.6|13704.6|0
1637687060000|2021-11-23 17:04:20|13717.3|13705.3|13718.3|13706.3|13719.1|13707.1|13717.3|13705.3|0
1637687070000|2021-11-23 17:04:30|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|7
1637687080000|2021-11-23 17:04:40|13718.3|13706.3|13720.1|13708.1|13720.1|13708.1|13718.3|13706.3|12
1637687090000|2021-11-23 17:04:50|||||||||12
1637687110000|2021-11-23 17:05:10|13719.6|13707.6|13718.5|13706.5|13719.6|13707.6|13716.6|13704.6|6
1637687120000|2021-11-23 17:05:20|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|0
1637687130000|2021-11-23 17:05:30|13718.3|13706.3|13717.3|13705.3|13719.1|13707.1|13717.3|13705.3|1
1637687140000|2021-11-23 17:05:40|13718.3|13706.3|13719.1|13707.1|13719.1|13707.1|13718.3|13706.3|0
1637687150000|2021-11-23 17:05:50|13718.3|13706.3|13718.3|13706.3|13718.3|13706.3|13718.3|13706.3|3
1637687160000|2021-11-23 17:06:00|13719.1|13707.1|13720.8|13708.8|13721.6|13709.6|13719.1|13707.1|9
1637687170000|2021-11-23 17:06:10|13721.6|13709.6|13721.6|13709.6|13721.6|13709.6|13720.8|13708.8|0
1637687190000|2021-11-23 17:06:30|13720.8|13708.8|13721.6|13709.6|13721.6|13709.6|13720.8|13708.8|0
1637687200000|2021-11-23 17:06:40|13720.8|13708.8|13719.4|13707.4|13720.8|13708.8|13719.4|13707.4|1
1637687210000|2021-11-23 17:06:50|13717.6|13705.6|13720.1|13708.1|13720.1|13708.1|13717.6|13705.6|1
1637687220000|2021-11-23 17:07:00|13719.4|13707.4|13719.4|13707.4|13721.9|13709.9|13719.4|13707.4|0
1637687230000|2021-11-23 17:07:10|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|13719.4|13707.4|0
1637687240000|2021-11-23 17:07:20|13721.4|13709.4|13717.6|13705.6|13721.9|13709.9|13717.6|13705.6|21
1637687250000|2021-11-23 17:07:30|13718.3|13706.3|13717.6|13705.6|13718.3|13706.3|13717.6|13705.6|11
1637687260000|2021-11-23 17:07:40|13716.6|13704.6|13713.3|13701.3|13716.6|13704.6|13713.3|13701.3|17
1637687270000|2021-11-23 17:07:50|13715.1|13703.1|13714.4|13702.4|13715.1|13703.1|13714.4|13702.4|0
1637687280000|2021-11-23 17:08:00|13713.9|13701.9|13713.9|13701.9|13714.6|13702.6|13713.3|13701.3|3
1637687290000|2021-11-23 17:08:10|13715.1|13703.1|13714.4|13702.4|13715.1|13703.1|13714.4|13702.4|0
1637687300000|2021-11-23 17:08:20|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|2
1637687310000|2021-11-23 17:08:30|13712.6|13700.6|13712.6|13700.6|13712.6|13700.6|13712.6|13700.6|1
1637687330000|2021-11-23 17:08:50|13709.6|13697.6|13710.9|13698.9|13710.9|13698.9|13709.1|13697.1|18
1637687350000|2021-11-23 17:09:10|13711.4|13699.4|13712.6|13700.6|13712.6|13700.6|13711.4|13699.4|0
1637687360000|2021-11-23 17:09:20|13711.4|13699.4|13711.4|13699.4|13711.4|13699.4|13711.4|13699.4|0
1637687370000|2021-11-23 17:09:30|13710.9|13698.9|13710.9|13698.9|13710.9|13698.9|13710.1|13698.1|0
1637687390000|2021-11-23 17:09:50|13712.3|13700.3|13710.9|13698.9|13713.4|13701.4|13710.9|13698.9|11
1637687400000|2021-11-23 17:10:00|13711.6|13699.6|13710.9|13698.9|13711.6|13699.6|13710.9|13698.9|3
1637687410000|2021-11-23 17:10:10|13710.1|13698.1|13709.1|13697.1|13710.1|13698.1|13709.1|13697.1|2
1637687420000|2021-11-23 17:10:20|13710.9|13698.9|13710.9|13698.9|13711.6|13699.6|13710.3|13698.3|1
1637687430000|2021-11-23 17:10:30|13711.6|13699.6|13710.1|13698.1|13711.6|13699.6|13710.1|13698.1|10
1637687440000|2021-11-23 17:10:40|13709.6|13697.6|13710.1|13698.1|13710.9|13698.9|13709.6|13697.6|8
1637687450000|2021-11-23 17:10:50|13710.9|13698.9|13710.1|13698.1|13710.9|13698.9|13710.1|13698.1|0
1637687460000|2021-11-23 17:11:00|13710.7|13698.7|13710.1|13698.1|13711.9|13699.9|13710.1|13698.1|0
1637687490000|2021-11-23 17:11:30|||||||||1
1637687510000|2021-11-23 17:11:50|13710.9|13698.9|13710.1|13698.1|13710.9|13698.9|13710.1|13698.1|0
1637687520000|2021-11-23 17:12:00|||||||||1
1637687530000|2021-11-23 17:12:10|||||||||2
1637687540000|2021-11-23 17:12:20|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|0
1637687550000|2021-11-23 17:12:30|13709.6|13697.6|13709.6|13697.6|13710.2|13698.2|13709.1|13697.1|6
1637687560000|2021-11-23 17:12:40|13710.2|13698.2|13709.1|13697.1|13710.2|13698.2|13709.1|13697.1|1
1637687570000|2021-11-23 17:12:50|||||||||10
1637687580000|2021-11-23 17:13:00|||||||||11
1637687600000|2021-11-23 17:13:20|||||||||7
1637687610000|2021-11-23 17:13:30|13710.2|13698.2|13709.1|13697.1|13710.2|13698.2|13709.1|13697.1|3
1637687620000|2021-11-23 17:13:40|13709.6|13697.6|13711.6|13699.6|13711.6|13699.6|13709.6|13697.6|4
1637687640000|2021-11-23 17:14:00|13710.2|13698.2|13709.1|13697.1|13710.2|13698.2|13709.1|13697.1|2
1637687650000|2021-11-23 17:14:10|13709.8|13697.8|13711.6|13699.6|13711.6|13699.6|13709.8|13697.8|2
1637687660000|2021-11-23 17:14:20|||||||||3
1637687670000|2021-11-23 17:14:30|||||||||3
1637687680000|2021-11-23 17:14:40|||||||||1
1637687690000|2021-11-23 17:14:50|13713.4|13701.4|13714.1|13702.1|13714.1|13702.1|13713.4|13701.4|0
1637687700000|2021-11-23 17:15:00|13713.4|13701.4|13718.4|13706.4|13718.4|13706.4|13713.4|13701.4|18
1637687710000|2021-11-23 17:15:10|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|13718.4|13706.4|0
1637687730000|2021-11-23 17:15:30|13717.7|13705.7|13718.4|13706.4|13718.4|13706.4|13717.7|13705.7|5
1637687740000|2021-11-23 17:15:40|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|13717.7|13705.7|25
1637687750000|2021-11-23 17:15:50|13719.8|13707.8|13718|13706|13720.5|13708.5|13718|13706|37
1637687760000|2021-11-23 17:16:00|13717|13705|13717|13705|13717|13705|13717|13705|19
1637687770000|2021-11-23 17:16:10|13717.5|13705.5|13719|13707|13719|13707|13717|13705|7
1637687780000|2021-11-23 17:16:20|13718.4|13706.4|13718.4|13706.4|13718.4|13706.4|13718.4|13706.4|0
1637687790000|2021-11-23 17:16:30|||||||||5
1637687800000|2021-11-23 17:16:40|||||||||11
1637687820000|2021-11-23 17:17:00|13719.5|13707.5|13719.5|13707.5|13719.5|13707.5|13719.5|13707.5|2
1637687840000|2021-11-23 17:17:20|13715.9|13703.9|13714.5|13702.5|13715.9|13703.9|13714.5|13702.5|11
1637687850000|2021-11-23 17:17:30|13715.2|13703.2|13715.2|13703.2|13715.2|13703.2|13714.5|13702.5|0
1637687860000|2021-11-23 17:17:40|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|0
1637687880000|2021-11-23 17:18:00|||||||||2
1637687890000|2021-11-23 17:18:10|13716.7|13704.7|13716.7|13704.7|13716.7|13704.7|13716.7|13704.7|8
1637687910000|2021-11-23 17:18:30|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|0
1637687920000|2021-11-23 17:18:40|13716.7|13704.7|13715.9|13703.9|13716.7|13704.7|13715.9|13703.9|1
1637687930000|2021-11-23 17:18:50|13716.7|13704.7|13716.7|13704.7|13716.7|13704.7|13716.7|13704.7|0
1637687940000|2021-11-23 17:19:00|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|0
1637687960000|2021-11-23 17:19:20|||||||||4
1637687980000|2021-11-23 17:19:40|||||||||1
1637688030000|2021-11-23 17:20:30|13712.7|13700.7|13713.4|13701.4|13713.4|13701.4|13712.7|13700.7|12
1637688040000|2021-11-23 17:20:40|13714|13702|13713.8|13701.8|13714.5|13702.5|13713.3|13701.3|0
1637688050000|2021-11-23 17:20:50|13714.5|13702.5|13714.5|13702.5|13714.5|13702.5|13714.5|13702.5|0
1637688060000|2021-11-23 17:21:00|13713.8|13701.8|13713.8|13701.8|13713.8|13701.8|13713.8|13701.8|1
1637688080000|2021-11-23 17:21:20|13714.5|13702.5|13713.8|13701.8|13714.5|13702.5|13713.8|13701.8|0
1637688090000|2021-11-23 17:21:30|13714.5|13702.5|13713.8|13701.8|13714.5|13702.5|13713.8|13701.8|0
1637688100000|2021-11-23 17:21:40|13714.5|13702.5|13712.5|13700.5|13714.5|13702.5|13712|13700|0
1637688110000|2021-11-23 17:21:50|13713.8|13701.8|13714.5|13702.5|13714.5|13702.5|13713.8|13701.8|1
1637688140000|2021-11-23 17:22:20|||||||||1
1637688160000|2021-11-23 17:22:40|13716|13704|13716|13704|13716|13704|13716|13704|13
1637688170000|2021-11-23 17:22:50|||||||||8
1637688180000|2021-11-23 17:23:00|13718.5|13706.5|13718.5|13706.5|13718.5|13706.5|13718.5|13706.5|3
1637688190000|2021-11-23 17:23:10|13721|13709|13721|13709|13721|13709|13719.7|13707.7|24
1637688200000|2021-11-23 17:23:20|||||||||1
1637688210000|2021-11-23 17:23:30|13721.5|13709.5|13721.5|13709.5|13721.5|13709.5|13721|13709|1
1637688220000|2021-11-23 17:23:40|||||||||1
1637688230000|2021-11-23 17:23:50|||||||||1
1637688240000|2021-11-23 17:24:00|13722|13710|13721|13709|13722|13710|13721|13709|11
1637688260000|2021-11-23 17:24:20|||||||||4
1637688280000|2021-11-23 17:24:40|13723.5|13711.5|13723.5|13711.5|13723.5|13711.5|13722.4|13710.4|36
1637688290000|2021-11-23 17:24:50|13722.9|13710.9|13719.7|13707.7|13722.9|13710.9|13719.7|13707.7|17
1637688300000|2021-11-23 17:25:00|13718.5|13706.5|13721|13709|13721|13709|13717.7|13705.7|10
1637688310000|2021-11-23 17:25:10|13723.5|13711.5|13722.7|13710.7|13723.5|13711.5|13722.7|13710.7|2
1637688330000|2021-11-23 17:25:30|||||||||1
1637688350000|2021-11-23 17:25:50|13722|13710|13722|13710|13722|13710|13722|13710|0
1637688390000|2021-11-23 17:26:30|||||||||2
1637688400000|2021-11-23 17:26:40|||||||||7
1637688430000|2021-11-23 17:27:10|13722.8|13710.8|13722.8|13710.8|13722.8|13710.8|13722.8|13710.8|8
1637688440000|2021-11-23 17:27:20|13722|13710|13722|13710|13722.8|13710.8|13722|13710|0
1637688500000|2021-11-23 17:28:20|||||||||4
1637688510000|2021-11-23 17:28:30|||||||||2
1637688530000|2021-11-23 17:28:50|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|1
1637688540000|2021-11-23 17:29:00|13724.5|13712.5|13724.5|13712.5|13724.5|13712.5|13724.5|13712.5|2
1637688550000|2021-11-23 17:29:10|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|3
1637688560000|2021-11-23 17:29:20|13724.5|13712.5|13723.1|13711.1|13724.5|13712.5|13722.4|13710.4|1
1637688580000|2021-11-23 17:29:40|13723.8|13711.8|13723.8|13711.8|13723.8|13711.8|13723.1|13711.1|1
1637688590000|2021-11-23 17:29:50|13723.1|13711.1|13724.9|13712.9|13724.9|13712.9|13723.1|13711.1|1
1637688600000|2021-11-23 17:30:00|13724.2|13712.2|13725.6|13713.6|13725.6|13713.6|13724.2|13712.2|1
1637688610000|2021-11-23 17:30:10|13728.1|13716.1|13725.6|13713.6|13728.1|13716.1|13725.6|13713.6|25
1637688620000|2021-11-23 17:30:20|13724.9|13712.9|13724.9|13712.9|13724.9|13712.9|13724.9|13712.9|1
1637688650000|2021-11-23 17:30:50|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|5
1637688660000|2021-11-23 17:31:00|13726.9|13714.9|13726.7|13714.7|13727.4|13715.4|13726.7|13714.7|0
1637688670000|2021-11-23 17:31:10|13724.9|13712.9|13725.6|13713.6|13725.6|13713.6|13724.2|13712.2|7
1637688680000|2021-11-23 17:31:20|13728.1|13716.1|13725.6|13713.6|13728.1|13716.1|13725.6|13713.6|8
1637688700000|2021-11-23 17:31:40|13726.7|13714.7|13727.4|13715.4|13728.1|13716.1|13726.7|13714.7|45
1637688710000|2021-11-23 17:31:50|13726.3|13714.3|13727.1|13715.1|13728.1|13716.1|13726.3|13714.3|2
1637688720000|2021-11-23 17:32:00|13726.3|13714.3|13725.6|13713.6|13726.3|13714.3|13725.6|13713.6|6
1637688730000|2021-11-23 17:32:10|13726.3|13714.3|13726.3|13714.3|13726.3|13714.3|13726.3|13714.3|1
1637688740000|2021-11-23 17:32:20|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|0
1637688750000|2021-11-23 17:32:30|||||||||2
1637688770000|2021-11-23 17:32:50|13728.1|13716.1|13723.5|13711.5|13728.1|13716.1|13723.5|13711.5|8
1637688780000|2021-11-23 17:33:00|13722.4|13710.4|13723.5|13711.5|13723.5|13711.5|13722.4|13710.4|2
1637688790000|2021-11-23 17:33:10|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|1
1637688800000|2021-11-23 17:33:20|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|1
1637688810000|2021-11-23 17:33:30|13723.7|13711.7|13723.7|13711.7|13724.2|13712.2|13723.7|13711.7|0
1637688820000|2021-11-23 17:33:40|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|0
1637688830000|2021-11-23 17:33:50|13723.7|13711.7|13723.7|13711.7|13723.7|13711.7|13723.7|13711.7|0
1637688840000|2021-11-23 17:34:00|13724.9|13712.9|13724.2|13712.2|13724.9|13712.9|13724.2|13712.2|0
1637688850000|2021-11-23 17:34:10|13723.1|13711.1|13722.4|13710.4|13723.1|13711.1|13722.4|13710.4|2
1637688870000|2021-11-23 17:34:30|13722.9|13710.9|13722.9|13710.9|13722.9|13710.9|13722.9|13710.9|0
1637688890000|2021-11-23 17:34:50|13722.4|13710.4|13722.9|13710.9|13722.9|13710.9|13721.7|13709.7|0
1637688900000|2021-11-23 17:35:00|13723.7|13711.7|13723.1|13711.1|13723.7|13711.7|13723.1|13711.1|0
1637688910000|2021-11-23 17:35:10|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|3
1637688920000|2021-11-23 17:35:20|13725.6|13713.6|13726.7|13714.7|13726.7|13714.7|13725.6|13713.6|4
1637688930000|2021-11-23 17:35:30|13723.7|13711.7|13724.4|13712.4|13724.4|13712.4|13723.7|13711.7|5
1637688940000|2021-11-23 17:35:40|13723.9|13711.9|13724.4|13712.4|13724.4|13712.4|13723.9|13711.9|3
1637688950000|2021-11-23 17:35:50|13725.6|13713.6|13725.6|13713.6|13726.4|13714.4|13725.6|13713.6|30
1637688960000|2021-11-23 17:36:00|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|13725.6|13713.6|1
1637688970000|2021-11-23 17:36:10|13728.1|13716.1|13726.4|13714.4|13728.1|13716.1|13726.4|13714.4|14
1637688980000|2021-11-23 17:36:20|||||||||1
1637688990000|2021-11-23 17:36:30|13727.1|13715.1|13726.4|13714.4|13727.1|13715.1|13726.4|13714.4|4
1637689000000|2021-11-23 17:36:40|13723.9|13711.9|13721.9|13709.9|13723.9|13711.9|13720.5|13708.5|34
1637689010000|2021-11-23 17:36:50|13721.2|13709.2|13724.2|13712.2|13724.2|13712.2|13719.9|13707.9|4
1637689020000|2021-11-23 17:37:00|13724.9|13712.9|13723.1|13711.1|13724.9|13712.9|13723.1|13711.1|0
1637689030000|2021-11-23 17:37:10|13722.4|13710.4|13723.1|13711.1|13723.1|13711.1|13721.7|13709.7|5
1637689040000|2021-11-23 17:37:20|13720.6|13708.6|13720.6|13708.6|13720.6|13708.6|13720.6|13708.6|4
1637689050000|2021-11-23 17:37:30|13723.9|13711.9|13723.1|13711.1|13723.9|13711.9|13723.1|13711.1|31
1637689060000|2021-11-23 17:37:40|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|2
1637689070000|2021-11-23 17:37:50|13722.1|13710.1|13723.1|13711.1|13723.1|13711.1|13722.1|13710.1|0
1637689080000|2021-11-23 17:38:00|13723.9|13711.9|13718.9|13706.9|13723.9|13711.9|13718.9|13706.9|3
1637689090000|2021-11-23 17:38:10|13718.1|13706.1|13718.1|13706.1|13718.1|13706.1|13718.1|13706.1|3
1637689100000|2021-11-23 17:38:20|13716.4|13704.4|13716.4|13704.4|13716.4|13704.4|13715.1|13703.1|12
1637689110000|2021-11-23 17:38:30|13715.6|13703.6|13715.6|13703.6|13715.6|13703.6|13715.6|13703.6|23
1637689120000|2021-11-23 17:38:40|||||||||2
1637689130000|2021-11-23 17:38:50|13715.7|13703.7|13715.7|13703.7|13715.7|13703.7|13715.7|13703.7|2
1637689140000|2021-11-23 17:39:00|13714.9|13702.9|13713.9|13701.9|13714.9|13702.9|13712.8|13700.8|0
1637689150000|2021-11-23 17:39:10|13714.4|13702.4|13713.9|13701.9|13714.4|13702.4|13713.9|13701.9|2
1637689160000|2021-11-23 17:39:20|13715.1|13703.1|13713.9|13701.9|13715.1|13703.1|13713.9|13701.9|0
1637689170000|2021-11-23 17:39:30|13712.6|13700.6|13713.3|13701.3|13713.3|13701.3|13711.4|13699.4|8
1637689180000|2021-11-23 17:39:40|13714.1|13702.1|13711.4|13699.4|13714.1|13702.1|13711.4|13699.4|12
1637689190000|2021-11-23 17:39:50|13713.9|13701.9|13711.9|13699.9|13713.9|13701.9|13711.9|13699.9|3
1637689200000|2021-11-23 17:40:00|13713.3|13701.3|13712.8|13700.8|13713.3|13701.3|13710.8|13698.8|10
1637689210000|2021-11-23 17:40:10|13712.1|13700.1|13712.8|13700.8|13713.3|13701.3|13712.1|13700.1|4
1637689220000|2021-11-23 17:40:20|13713.5|13701.5|13713.5|13701.5|13713.5|13701.5|13713.5|13701.5|0
1637689240000|2021-11-23 17:40:40|||||||||4
1637689270000|2021-11-23 17:41:10|||||||||2
1637689280000|2021-11-23 17:41:20|13714.1|13702.1|13714.1|13702.1|13714.6|13702.6|13713.5|13701.5|4
1637689290000|2021-11-23 17:41:30|13712.3|13700.3|13712.3|13700.3|13712.8|13700.8|13712.1|13700.1|7
1637689300000|2021-11-23 17:41:40|13712.8|13700.8|13714.1|13702.1|13714.1|13702.1|13712.8|13700.8|19
1637689310000|2021-11-23 17:41:50|13714.6|13702.6|13712.3|13700.3|13714.6|13702.6|13712.3|13700.3|11
1637689320000|2021-11-23 17:42:00|13711.6|13699.6|13712.8|13700.8|13712.8|13700.8|13711.6|13699.6|0
1637689330000|2021-11-23 17:42:10|13713.5|13701.5|13712.8|13700.8|13713.5|13701.5|13712.8|13700.8|2
1637689340000|2021-11-23 17:42:20|13712.3|13700.3|13712.3|13700.3|13712.3|13700.3|13711.6|13699.6|0
1637689360000|2021-11-23 17:42:40|13711.6|13699.6|13711.6|13699.6|13712.3|13700.3|13711.6|13699.6|3
1637689370000|2021-11-23 17:42:50|13711|13699|13711|13699|13711|13699|13711|13699|12
1637689380000|2021-11-23 17:43:00|13710.3|13698.3|13710.3|13698.3|13711|13699|13708.5|13696.5|14
1637689390000|2021-11-23 17:43:10|||||||||7
1637689400000|2021-11-23 17:43:20|13709.3|13697.3|13709.1|13697.1|13710.3|13698.3|13708.5|13696.5|22
1637689410000|2021-11-23 17:43:30|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|0
1637689430000|2021-11-23 17:43:50|||||||||6
1637689440000|2021-11-23 17:44:00|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|0
1637689450000|2021-11-23 17:44:10|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|32
1637689460000|2021-11-23 17:44:20|13710.3|13698.3|13711.1|13699.1|13711.1|13699.1|13710.3|13698.3|5
1637689480000|2021-11-23 17:44:40|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|12
1637689490000|2021-11-23 17:44:50|13711.1|13699.1|13708.6|13696.6|13711.1|13699.1|13708.6|13696.6|5
1637689510000|2021-11-23 17:45:10|13710.3|13698.3|13709.6|13697.6|13710.3|13698.3|13709.6|13697.6|0
1637689520000|2021-11-23 17:45:20|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|4
1637689530000|2021-11-23 17:45:30|13709.8|13697.8|13707.1|13695.1|13709.8|13697.8|13707.1|13695.1|5
1637689540000|2021-11-23 17:45:40|13707.8|13695.8|13708.6|13696.6|13708.6|13696.6|13707.1|13695.1|1
1637689550000|2021-11-23 17:45:50|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|8
1637689560000|2021-11-23 17:46:00|13707.8|13695.8|13708.6|13696.6|13708.6|13696.6|13707.8|13695.8|1
1637689580000|2021-11-23 17:46:20|13709.6|13697.6|13710.3|13698.3|13710.3|13698.3|13707.1|13695.1|11
1637689590000|2021-11-23 17:46:30|13709.8|13697.8|13709.8|13697.8|13709.8|13697.8|13709.8|13697.8|0
1637689600000|2021-11-23 17:46:40|13708.6|13696.6|13709.8|13697.8|13711.1|13699.1|13708.6|13696.6|2
1637689610000|2021-11-23 17:46:50|13710.3|13698.3|13708.6|13696.6|13710.3|13698.3|13708.6|13696.6|3
1637689620000|2021-11-23 17:47:00|13710.3|13698.3|13711.1|13699.1|13712.8|13700.8|13710.3|13698.3|0
1637689640000|2021-11-23 17:47:20|13708.6|13696.6|13710.3|13698.3|13710.3|13698.3|13708.6|13696.6|6
1637689650000|2021-11-23 17:47:30|13709.6|13697.6|13709.6|13697.6|13709.6|13697.6|13709.6|13697.6|0
1637689660000|2021-11-23 17:47:40|13709.1|13697.1|13707.3|13695.3|13709.8|13697.8|13706.1|13694.1|7
1637689670000|2021-11-23 17:47:50|13708.6|13696.6|13707.3|13695.3|13708.6|13696.6|13707.3|13695.3|2
1637689680000|2021-11-23 17:48:00|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|13707.8|13695.8|0
1637689690000|2021-11-23 17:48:10|13709.8|13697.8|13708.6|13696.6|13709.8|13697.8|13708.6|13696.6|1
1637689700000|2021-11-23 17:48:20|13709.3|13697.3|13709.8|13697.8|13710.4|13698.4|13708.6|13696.6|2
1637689710000|2021-11-23 17:48:30|13709.1|13697.1|13709.8|13697.8|13711.1|13699.1|13708.4|13696.4|0
1637689730000|2021-11-23 17:48:50|13708.6|13696.6|13706.1|13694.1|13708.6|13696.6|13706.1|13694.1|10
1637689740000|2021-11-23 17:49:00|13706.8|13694.8|13707.9|13695.9|13709.3|13697.3|13706.1|13694.1|3
1637689750000|2021-11-23 17:49:10|13709.3|13697.3|13708.6|13696.6|13709.8|13697.8|13708.6|13696.6|3
1637689760000|2021-11-23 17:49:20|13709.1|13697.1|13708.6|13696.6|13709.8|13697.8|13708.6|13696.6|3
1637689770000|2021-11-23 17:49:30|13709.3|13697.3|13708.6|13696.6|13709.3|13697.3|13707.9|13695.9|2
1637689780000|2021-11-23 17:49:40|13709.3|13697.3|13708.6|13696.6|13709.3|13697.3|13708.6|13696.6|1
1637689790000|2021-11-23 17:49:50|13709.3|13697.3|13711.1|13699.1|13711.1|13699.1|13709.3|13697.3|2
1637689800000|2021-11-23 17:50:00|13711.8|13699.8|13711.1|13699.1|13711.8|13699.8|13710.4|13698.4|6
1637689810000|2021-11-23 17:50:10|13711.8|13699.8|13711.8|13699.8|13711.8|13699.8|13711.8|13699.8|2
1637689820000|2021-11-23 17:50:20|13712.3|13700.3|13709.3|13697.3|13712.3|13700.3|13709.3|13697.3|4
1637689840000|2021-11-23 17:50:40|13711.3|13699.3|13709.3|13697.3|13711.3|13699.3|13709.3|13697.3|0
1637689850000|2021-11-23 17:50:50|13709.8|13697.8|13709.3|13697.3|13711.3|13699.3|13709.3|13697.3|2
1637689860000|2021-11-23 17:51:00|13710.6|13698.6|13710.6|13698.6|13710.6|13698.6|13710|13698|0
1637689870000|2021-11-23 17:51:10|13710|13698|13710.6|13698.6|13710.6|13698.6|13710|13698|0
1637689880000|2021-11-23 17:51:20|13711.8|13699.8|13710|13698|13711.8|13699.8|13710|13698|4
1637689890000|2021-11-23 17:51:30|13711.8|13699.8|13711.8|13699.8|13712.5|13700.5|13711.8|13699.8|2
1637689900000|2021-11-23 17:51:40|13713.1|13701.1|13713.1|13701.1|13713.1|13701.1|13711.8|13699.8|9
1637689910000|2021-11-23 17:51:50|13711.8|13699.8|13711.8|13699.8|13711.8|13699.8|13711.8|13699.8|7
1637689920000|2021-11-23 17:52:00|13711.1|13699.1|13712.5|13700.5|13713.1|13701.1|13711.1|13699.1|0
1637689930000|2021-11-23 17:52:10|13713.6|13701.6|13713.1|13701.1|13713.6|13701.6|13712.5|13700.5|1
1637689940000|2021-11-23 17:52:20|13713.6|13701.6|13712.5|13700.5|13713.6|13701.6|13712.5|13700.5|2
1637689950000|2021-11-23 17:52:30|13711.8|13699.8|13713.6|13701.6|13713.6|13701.6|13711.8|13699.8|6
1637689960000|2021-11-23 17:52:40|13711.8|13699.8|13713.6|13701.6|13713.6|13701.6|13711.8|13699.8|12
1637689970000|2021-11-23 17:52:50|||||||||6
1637690000000|2021-11-23 17:53:20|||||||||3
1637690010000|2021-11-23 17:53:30|||||||||1
1637690020000|2021-11-23 17:53:40|||||||||1
1637690030000|2021-11-23 17:53:50|||||||||2
1637690040000|2021-11-23 17:54:00|13715|13703|13714.8|13702.8|13716.1|13704.1|13714.3|13702.3|17
1637690050000|2021-11-23 17:54:10|13716.1|13704.1|13714.8|13702.8|13716.1|13704.1|13714.3|13702.3|1
1637690060000|2021-11-23 17:54:20|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|13714.3|13702.3|3
1637690070000|2021-11-23 17:54:30|13714.3|13702.3|13716.1|13704.1|13716.1|13704.1|13714.3|13702.3|0
1637690080000|2021-11-23 17:54:40|13717.5|13705.5|13714.3|13702.3|13717.5|13705.5|13714.3|13702.3|10
1637690090000|2021-11-23 17:54:50|||||||||3
1637690110000|2021-11-23 17:55:10|13715|13703|13714.3|13702.3|13715|13703|13714.3|13702.3|0
1637690120000|2021-11-23 17:55:20|||||||||2
1637690130000|2021-11-23 17:55:30|13712.5|13700.5|13712.5|13700.5|13712.5|13700.5|13712.5|13700.5|0
1637690140000|2021-11-23 17:55:40|||||||||2
1637690150000|2021-11-23 17:55:50|||||||||11
1637690180000|2021-11-23 17:56:20|13710|13698|13713.3|13701.3|13713.8|13701.8|13710|13698|40
1637690190000|2021-11-23 17:56:30|13714|13702|13714.5|13702.5|13714.5|13702.5|13714|13702|1
1637690200000|2021-11-23 17:56:40|13716.5|13704.5|13713.3|13701.3|13716.5|13704.5|13713.3|13701.3|13
1637690210000|2021-11-23 17:56:50|||||||||2
1637690220000|2021-11-23 17:57:00|||||||||1
1637690240000|2021-11-23 17:57:20|||||||||3
1637690260000|2021-11-23 17:57:40|13714|13702|13714|13702|13714|13702|13714|13702|10
1637690270000|2021-11-23 17:57:50|13712.6|13700.6|13714|13702|13714|13702|13712.6|13700.6|15
1637690280000|2021-11-23 17:58:00|13712.7|13700.7|13710.2|13698.2|13712.7|13700.7|13709|13697|6
1637690290000|2021-11-23 17:58:10|13710.8|13698.8|13711.5|13699.5|13712|13700|13710.8|13698.8|10
1637690300000|2021-11-23 17:58:20|||||||||2
1637690320000|2021-11-23 17:58:40|13714|13702|13714.7|13702.7|13714.7|13702.7|13714|13702|12
1637690330000|2021-11-23 17:58:50|13714|13702|13714.7|13702.7|13714.7|13702.7|13714|13702|12
1637690340000|2021-11-23 17:59:00|13712.9|13700.9|13712.2|13700.2|13712.9|13700.9|13712.2|13700.2|7
1637690350000|2021-11-23 17:59:10|13712.9|13700.9|13712.2|13700.2|13712.9|13700.9|13712.2|13700.2|0
1637690360000|2021-11-23 17:59:20|13710.4|13698.4|13712.9|13700.9|13712.9|13700.9|13710.4|13698.4|3
1637690370000|2021-11-23 17:59:30|||||||||1
1637690380000|2021-11-23 17:59:40|13715.4|13703.4|13714.2|13702.2|13715.4|13703.4|13712.9|13700.9|99
1637690390000|2021-11-23 17:59:50|||||||||3
1637690400000|2021-11-23 18:00:00|13712.9|13700.9|13715.4|13703.4|13715.4|13703.4|13712.9|13700.9|3
1637690410000|2021-11-23 18:00:10|||||||||1
1637690420000|2021-11-23 18:00:20|||||||||16
1637690430000|2021-11-23 18:00:30|||||||||4
1637690440000|2021-11-23 18:00:40|13717.9|13705.9|13720.4|13708.4|13720.4|13708.4|13717.9|13705.9|5
1637690450000|2021-11-23 18:00:50|13717.9|13705.9|13717.9|13705.9|13717.9|13705.9|13717.9|13705.9|12
1637690460000|2021-11-23 18:01:00|13719.2|13707.2|13715.4|13703.4|13719.2|13707.2|13715.4|13703.4|4
1637690470000|2021-11-23 18:01:10|||||||||9
1637690480000|2021-11-23 18:01:20|||||||||3
1637690490000|2021-11-23 18:01:30|13712.9|13700.9|13717.2|13705.2|13717.2|13705.2|13712.9|13700.9|23
1637690500000|2021-11-23 18:01:40|13716.7|13704.7|13717.9|13705.9|13717.9|13705.9|13716.7|13704.7|0
1637690510000|2021-11-23 18:01:50|13718.5|13706.5|13720.4|13708.4|13720.4|13708.4|13718.5|13706.5|7
1637690530000|2021-11-23 18:02:10|13719.7|13707.7|13720.4|13708.4|13720.4|13708.4|13719.7|13707.7|1
1637690540000|2021-11-23 18:02:20|||||||||2
1637690560000|2021-11-23 18:02:40|13721|13709|13719.7|13707.7|13721|13709|13719.7|13707.7|0
1637690570000|2021-11-23 18:02:50|13719.2|13707.2|13720.4|13708.4|13720.4|13708.4|13718.7|13706.7|11
1637690580000|2021-11-23 18:03:00|13719.7|13707.7|13719.7|13707.7|13721.7|13709.7|13719.7|13707.7|15
1637690590000|2021-11-23 18:03:10|13720.3|13708.3|13721.7|13709.7|13721.7|13709.7|13719.7|13707.7|8
1637690600000|2021-11-23 18:03:20|13721|13709|13721|13709|13721|13709|13720.3|13708.3|8
1637690610000|2021-11-23 18:03:30|13719.7|13707.7|13720.3|13708.3|13721.7|13709.7|13719.7|13707.7|3
1637690620000|2021-11-23 18:03:40|13721|13709|13721.7|13709.7|13721.7|13709.7|13721|13709|0
1637690630000|2021-11-23 18:03:50|||||||||2
1637690640000|2021-11-23 18:04:00|13720.5|13708.5|13721.7|13709.7|13721.7|13709.7|13720.5|13708.5|2
1637690650000|2021-11-23 18:04:10|||||||||1
1637690660000|2021-11-23 18:04:20|13721|13709|13721.7|13709.7|13722.4|13710.4|13720.5|13708.5|7
1637690670000|2021-11-23 18:04:30|13721|13709|13721.7|13709.7|13721.7|13709.7|13721|13709|2
1637690690000|2021-11-23 18:04:50|13722.2|13710.2|13722.2|13710.2|13722.2|13710.2|13722.2|13710.2|0
1637690700000|2021-11-23 18:05:00|13723|13711|13724.6|13712.6|13724.6|13712.6|13722.2|13710.2|3
1637690710000|2021-11-23 18:05:10|||||||||1
1637690720000|2021-11-23 18:05:20|||||||||1
1637690730000|2021-11-23 18:05:30|13726.5|13714.5|13726.5|13714.5|13726.5|13714.5|13726.5|13714.5|17
1637690760000|2021-11-23 18:06:00|||||||||11
1637690770000|2021-11-23 18:06:10|13727.1|13715.1|13727.1|13715.1|13727.1|13715.1|13727.1|13715.1|20
1637690780000|2021-11-23 18:06:20|13726.5|13714.5|13726.5|13714.5|13726.5|13714.5|13726.5|13714.5|0
1637690790000|2021-11-23 18:06:30|13727.1|13715.1|13726.5|13714.5|13727.1|13715.1|13726.5|13714.5|4
1637690800000|2021-11-23 18:06:40|13727.6|13715.6|13727.6|13715.6|13727.6|13715.6|13727.6|13715.6|4
1637690810000|2021-11-23 18:06:50|13726.5|13714.5|13726.5|13714.5|13726.5|13714.5|13725.8|13713.8|15
1637690820000|2021-11-23 18:07:00|13727.8|13715.8|13729|13717|13729|13717|13727.8|13715.8|39
1637690840000|2021-11-23 18:07:20|13728|13716|13727.3|13715.3|13728|13716|13727.3|13715.3|6
1637690850000|2021-11-23 18:07:30|13726.5|13714.5|13727.3|13715.3|13727.3|13715.3|13726.5|13714.5|2
1637690860000|2021-11-23 18:07:40|||||||||1
1637690870000|2021-11-23 18:07:50|13726.5|13714.5|13723.8|13711.8|13726.5|13714.5|13723.3|13711.3|23
1637690880000|2021-11-23 18:08:00|13724.6|13712.6|13725.3|13713.3|13725.8|13713.8|13723.8|13711.8|19
1637690890000|2021-11-23 18:08:10|||||||||1
1637690900000|2021-11-23 18:08:20|13724|13712|13724|13712|13724|13712|13724|13712|0
1637690910000|2021-11-23 18:08:30|13723|13711|13723|13711|13723|13711|13723|13711|6
1637690920000|2021-11-23 18:08:40|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|0
1637690940000|2021-11-23 18:09:00|||||||||2
1637690950000|2021-11-23 18:09:10|||||||||4
1637690960000|2021-11-23 18:09:20|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|2
1637690970000|2021-11-23 18:09:30|13724|13712|13724|13712|13724|13712|13724|13712|3
1637690990000|2021-11-23 18:09:50|||||||||2
1637691000000|2021-11-23 18:10:00|13725.5|13713.5|13725.3|13713.3|13725.5|13713.5|13725.3|13713.3|17
1637691010000|2021-11-23 18:10:10|13726.5|13714.5|13725.3|13713.3|13726.5|13714.5|13725.3|13713.3|0
1637691020000|2021-11-23 18:10:20|13724.6|13712.6|13724.8|13712.8|13724.8|13712.8|13724.6|13712.6|0
1637691030000|2021-11-23 18:10:30|13723.3|13711.3|13722.3|13710.3|13723.3|13711.3|13721.7|13709.7|11
1637691040000|2021-11-23 18:10:40|13723|13711|13723|13711|13723|13711|13723|13711|0
1637691050000|2021-11-23 18:10:50|13722.3|13710.3|13724|13712|13724|13712|13722.3|13710.3|3
1637691060000|2021-11-23 18:11:00|13723.3|13711.3|13722.3|13710.3|13723.3|13711.3|13720.5|13708.5|0
1637691070000|2021-11-23 18:11:10|13723.3|13711.3|13724.8|13712.8|13725.3|13713.3|13723.3|13711.3|14
1637691090000|2021-11-23 18:11:30|13723|13711|13722.3|13710.3|13723|13711|13722.3|13710.3|2
1637691100000|2021-11-23 18:11:40|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|0
1637691110000|2021-11-23 18:11:50|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|1
1637691120000|2021-11-23 18:12:00|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|13724.1|13712.1|3
1637691130000|2021-11-23 18:12:10|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|13723.3|13711.3|1
1637691150000|2021-11-23 18:12:30|13724.8|13712.8|13724.1|13712.1|13726|13714|13723.3|13711.3|2
1637691160000|2021-11-23 18:12:40|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|0
1637691170000|2021-11-23 18:12:50|13722.8|13710.8|13723.5|13711.5|13723.5|13711.5|13722.3|13710.3|7
1637691180000|2021-11-23 18:13:00|13723|13711|13724.1|13712.1|13724.8|13712.8|13723|13711|2
1637691190000|2021-11-23 18:13:10|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|0
1637691210000|2021-11-23 18:13:30|||||||||4
1637691220000|2021-11-23 18:13:40|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|1
1637691230000|2021-11-23 18:13:50|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|0
1637691240000|2021-11-23 18:14:00|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|13723.3|13711.3|8
1637691250000|2021-11-23 18:14:10|13724.8|13712.8|13724.1|13712.1|13724.8|13712.8|13724.1|13712.1|0
1637691260000|2021-11-23 18:14:20|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|0
1637691270000|2021-11-23 18:14:30|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|2
1637691280000|2021-11-23 18:14:40|13725.8|13713.8|13724.1|13712.1|13725.8|13713.8|13724.1|13712.1|2
1637691290000|2021-11-23 18:14:50|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|1
1637691300000|2021-11-23 18:15:00|||||||||2
1637691310000|2021-11-23 18:15:10|13723|13711|13724.3|13712.3|13724.3|13712.3|13723|13711|0
1637691320000|2021-11-23 18:15:20|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|13724.8|13712.8|0
1637691330000|2021-11-23 18:15:30|||||||||2
1637691350000|2021-11-23 18:15:50|13724.8|13712.8|13724.8|13712.8|13724.8|13712.8|13724.1|13712.1|2
1637691360000|2021-11-23 18:16:00|||||||||2
1637691370000|2021-11-23 18:16:10|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|1
1637691380000|2021-11-23 18:16:20|||||||||11
1637691390000|2021-11-23 18:16:30|13724.8|13712.8|13725.5|13713.5|13725.5|13713.5|13724.1|13712.1|7
1637691410000|2021-11-23 18:16:50|13723|13711|13721.8|13709.8|13723|13711|13721.8|13709.8|16
1637691420000|2021-11-23 18:17:00|13722.3|13710.3|13724.8|13712.8|13724.8|13712.8|13722.3|13710.3|3
1637691430000|2021-11-23 18:17:10|13722.7|13710.7|13720.5|13708.5|13722.7|13710.7|13720.5|13708.5|15
1637691440000|2021-11-23 18:17:20|13722.3|13710.3|13723|13711|13723|13711|13722.3|13710.3|1
1637691450000|2021-11-23 18:17:30|13722|13710|13723|13711|13723|13711|13722|13710|5
1637691460000|2021-11-23 18:17:40|13721.8|13709.8|13723|13711|13724.1|13712.1|13721.8|13709.8|6
1637691480000|2021-11-23 18:18:00|13722.3|13710.3|13722.3|13710.3|13722.3|13710.3|13722.3|13710.3|3
1637691490000|2021-11-23 18:18:10|13720.5|13708.5|13721.6|13709.6|13723|13711|13720.5|13708.5|4
1637691500000|2021-11-23 18:18:20|13720.1|13708.1|13719.1|13707.1|13720.1|13708.1|13719.1|13707.1|15
1637691510000|2021-11-23 18:18:30|||||||||3
1637691540000|2021-11-23 18:19:00|||||||||3
1637691550000|2021-11-23 18:19:10|13718|13706|13718.6|13706.6|13718.6|13706.6|13718|13706|2
1637691560000|2021-11-23 18:19:20|13719.1|13707.1|13718.6|13706.6|13719.1|13707.1|13718.6|13706.6|21
1637691570000|2021-11-23 18:19:30|13719.8|13707.8|13720.5|13708.5|13720.5|13708.5|13719.8|13707.8|2
1637691580000|2021-11-23 18:19:40|||||||||1
1637691590000|2021-11-23 18:19:50|13718|13706|13718|13706|13718|13706|13718|13706|9
1637691600000|2021-11-23 18:20:00|||||||||3
1637691610000|2021-11-23 18:20:10|13715.5|13703.5|13714.3|13702.3|13715.5|13703.5|13713|13701|17
1637691620000|2021-11-23 18:20:20|13714.8|13702.8|13711.2|13699.2|13715.5|13703.5|13711.2|13699.2|22
1637691630000|2021-11-23 18:20:30|13712|13700|13712|13700|13712|13700|13712|13700|12
1637691640000|2021-11-23 18:20:40|13713.7|13701.7|13712|13700|13713.7|13701.7|13712|13700|1
1637691650000|2021-11-23 18:20:50|13709.5|13697.5|13709.5|13697.5|13709.5|13697.5|13709.5|13697.5|2
1637691660000|2021-11-23 18:21:00|13708|13696|13707|13695|13708|13696|13707|13695|23
1637691670000|2021-11-23 18:21:10|13708.7|13696.7|13707|13695|13708.7|13696.7|13707|13695|4
1637691690000|2021-11-23 18:21:30|13708|13696|13708.8|13696.8|13708.8|13696.8|13708|13696|4
1637691700000|2021-11-23 18:21:40|13708.2|13696.2|13708.8|13696.8|13709.5|13697.5|13708.2|13696.2|0
1637691710000|2021-11-23 18:21:50|13708|13696|13708.8|13696.8|13710.7|13698.7|13708|13696|6
1637691720000|2021-11-23 18:22:00|13708.2|13696.2|13707|13695|13708.2|13696.2|13707|13695|3
1637691730000|2021-11-23 18:22:10|13708.8|13696.8|13708.8|13696.8|13708.8|13696.8|13708.8|13696.8|1
1637691740000|2021-11-23 18:22:20|13708.2|13696.2|13711.3|13699.3|13711.3|13699.3|13707|13695|3
1637691750000|2021-11-23 18:22:30|13710.7|13698.7|13711.3|13699.3|13711.3|13699.3|13710.7|13698.7|2
1637691760000|2021-11-23 18:22:40|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|1
1637691770000|2021-11-23 18:22:50|||||||||1
1637691780000|2021-11-23 18:23:00|||||||||2
1637691790000|2021-11-23 18:23:10|13711.3|13699.3|13711.3|13699.3|13711.3|13699.3|13711.3|13699.3|0
1637691800000|2021-11-23 18:23:20|13712|13700|13710.5|13698.5|13712|13700|13710.5|13698.5|2
1637691810000|2021-11-23 18:23:30|13711.3|13699.3|13711.3|13699.3|13711.3|13699.3|13711.3|13699.3|2
1637691820000|2021-11-23 18:23:40|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|0
1637691830000|2021-11-23 18:23:50|13710|13698|13712|13700|13712|13700|13710|13698|4
1637691840000|2021-11-23 18:24:00|13710.7|13698.7|13711.3|13699.3|13712|13700|13709.5|13697.5|3
1637691850000|2021-11-23 18:24:10|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|0
1637691860000|2021-11-23 18:24:20|13712|13700|13712.7|13700.7|13712.7|13700.7|13712|13700|1
1637691870000|2021-11-23 18:24:30|13710.7|13698.7|13710|13698|13710.7|13698.7|13710|13698|6
1637691880000|2021-11-23 18:24:40|13710.7|13698.7|13710.7|13698.7|13711.3|13699.3|13709.5|13697.5|9
1637691900000|2021-11-23 18:25:00|13712|13700|13714.5|13702.5|13714.5|13702.5|13712|13700|6
1637691910000|2021-11-23 18:25:10|13715.7|13703.7|13714.3|13702.3|13715.7|13703.7|13714.3|13702.3|2
1637691920000|2021-11-23 18:25:20|13713.8|13701.8|13714.3|13702.3|13714.3|13702.3|13713.8|13701.8|0
1637691930000|2021-11-23 18:25:30|13715|13703|13716.3|13704.3|13716.3|13704.3|13715|13703|6
1637691940000|2021-11-23 18:25:40|13717|13705|13715.7|13703.7|13717|13705|13715.6|13703.6|1
1637691950000|2021-11-23 18:25:50|13713.8|13701.8|13715|13703|13715|13703|13713.8|13701.8|6
1637691960000|2021-11-23 18:26:00|13715.7|13703.7|13715.7|13703.7|13715.7|13703.7|13715.7|13703.7|2
1637691970000|2021-11-23 18:26:10|13716.3|13704.3|13717|13705|13717|13705|13716.3|13704.3|0
1637691980000|2021-11-23 18:26:20|13716.3|13704.3|13718.8|13706.8|13718.8|13706.8|13716.3|13704.3|6
1637691990000|2021-11-23 18:26:30|13717|13705|13717|13705|13717.5|13705.5|13717|13705|14
1637692000000|2021-11-23 18:26:40|||||||||2
1637692030000|2021-11-23 18:27:10|||||||||6
1637692040000|2021-11-23 18:27:20|||||||||2
1637692050000|2021-11-23 18:27:30|||||||||2
1637692060000|2021-11-23 18:27:40|||||||||2
1637692070000|2021-11-23 18:27:50|13717.7|13705.7|13718.4|13706.4|13718.4|13706.4|13717.7|13705.7|14
1637692080000|2021-11-23 18:28:00|13717.7|13705.7|13717.7|13705.7|13717.7|13705.7|13717.7|13705.7|0
1637692090000|2021-11-23 18:28:10|||||||||3
1637692100000|2021-11-23 18:28:20|13717|13705|13717.7|13705.7|13717.7|13705.7|13717|13705|2
1637692120000|2021-11-23 18:28:40|||||||||2
1637692130000|2021-11-23 18:28:50|13717|13705|13717.7|13705.7|13717.7|13705.7|13717|13705|0
1637692150000|2021-11-23 18:29:10|||||||||2
1637692160000|2021-11-23 18:29:20|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|1
1637692170000|2021-11-23 18:29:30|||||||||1
1637692180000|2021-11-23 18:29:40|13713.4|13701.4|13714.7|13702.7|13714.7|13702.7|13713.4|13701.4|5
1637692200000|2021-11-23 18:30:00|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|0
1637692210000|2021-11-23 18:30:10|13715.2|13703.2|13715.8|13703.8|13716.7|13704.7|13715.2|13703.2|4
1637692220000|2021-11-23 18:30:20|13717|13705|13718.4|13706.4|13718.4|13706.4|13717|13705|0
1637692230000|2021-11-23 18:30:30|13717.7|13705.7|13716.5|13704.5|13717.7|13705.7|13715.2|13703.2|15
1637692240000|2021-11-23 18:30:40|13715.2|13703.2|13710.9|13698.9|13715.2|13703.2|13710.9|13698.9|7
1637692250000|2021-11-23 18:30:50|13712.7|13700.7|13712.2|13700.2|13712.7|13700.7|13712.2|13700.2|2
1637692260000|2021-11-23 18:31:00|13710.9|13698.9|13714|13702|13714.7|13702.7|13709.5|13697.5|7
1637692270000|2021-11-23 18:31:10|13713.3|13701.3|13710.9|13698.9|13713.3|13701.3|13710.9|13698.9|2
1637692280000|2021-11-23 18:31:20|13710.2|13698.2|13708.5|13696.5|13710.9|13698.9|13708.5|13696.5|0
1637692290000|2021-11-23 18:31:30|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|13708.5|13696.5|1
1637692300000|2021-11-23 18:31:40|13711|13699|13707|13695|13711|13699|13707|13695|65
1637692310000|2021-11-23 18:31:50|13707.5|13695.5|13709.5|13697.5|13709.5|13697.5|13707.5|13695.5|10
1637692330000|2021-11-23 18:32:10|13707|13695|13707.7|13695.7|13707.7|13695.7|13707|13695|4
1637692340000|2021-11-23 18:32:20|13707|13695|13708.5|13696.5|13708.5|13696.5|13707|13695|0
1637692350000|2021-11-23 18:32:30|13707|13695|13707.2|13695.2|13707.7|13695.7|13707|13695|7
1637692360000|2021-11-23 18:32:40|13707.7|13695.7|13707.7|13695.7|13708.5|13696.5|13707.7|13695.7|0
1637692380000|2021-11-23 18:33:00|13707|13695|13707|13695|13707|13695|13707|13695|0
1637692390000|2021-11-23 18:33:10|13707.7|13695.7|13708.5|13696.5|13708.5|13696.5|13707.7|13695.7|2
1637692420000|2021-11-23 18:33:40|||||||||2
1637692450000|2021-11-23 18:34:10|||||||||3
1637692460000|2021-11-23 18:34:20|||||||||1
1637692470000|2021-11-23 18:34:30|13707.7|13695.7|13708.5|13696.5|13708.5|13696.5|13707.7|13695.7|0
1637692480000|2021-11-23 18:34:40|13707.7|13695.7|13707.7|13695.7|13707.7|13695.7|13707.7|13695.7|3
1637692490000|2021-11-23 18:34:50|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|4
1637692500000|2021-11-23 18:35:00|13707|13695|13706|13694|13707|13695|13706|13694|5
1637692510000|2021-11-23 18:35:10|13707.2|13695.2|13706|13694|13707.2|13695.2|13706|13694|1
1637692520000|2021-11-23 18:35:20|||||||||2
1637692530000|2021-11-23 18:35:30|13703.5|13691.5|13703.5|13691.5|13703.5|13691.5|13703.5|13691.5|13
1637692540000|2021-11-23 18:35:40|13705.3|13693.3|13705.3|13693.3|13705.3|13693.3|13705.3|13693.3|0
1637692550000|2021-11-23 18:35:50|13706|13694|13706|13694|13706|13694|13706|13694|0
1637692570000|2021-11-23 18:36:10|13705.4|13693.4|13705.3|13693.3|13705.4|13693.4|13705.3|13693.3|1
1637692580000|2021-11-23 18:36:20|13706|13694|13706|13694|13707.2|13695.2|13705.3|13693.3|2
1637692590000|2021-11-23 18:36:30|13705.3|13693.3|13706|13694|13707.2|13695.2|13705.3|13693.3|12
1637692610000|2021-11-23 18:36:50|13707.8|13695.8|13704.7|13692.7|13707.8|13695.8|13704.7|13692.7|8
1637692620000|2021-11-23 18:37:00|13705.3|13693.3|13706|13694|13706|13694|13705.3|13693.3|4
1637692640000|2021-11-23 18:37:20|||||||||1
1637692660000|2021-11-23 18:37:40|13708.5|13696.5|13706|13694|13708.5|13696.5|13706|13694|5
1637692670000|2021-11-23 18:37:50|13705.3|13693.3|13706|13694|13706|13694|13703.5|13691.5|0
1637692690000|2021-11-23 18:38:10|13707.9|13695.9|13708.5|13696.5|13708.5|13696.5|13707.9|13695.9|2
1637692700000|2021-11-23 18:38:20|||||||||1
1637692710000|2021-11-23 18:38:30|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|1
1637692720000|2021-11-23 18:38:40|13708.5|13696.5|13707.8|13695.8|13708.5|13696.5|13707.8|13695.8|2
1637692730000|2021-11-23 18:38:50|13708.5|13696.5|13706|13694|13708.5|13696.5|13706|13694|8
1637692740000|2021-11-23 18:39:00|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|10
1637692750000|2021-11-23 18:39:10|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|1
1637692760000|2021-11-23 18:39:20|13706.5|13694.5|13708.5|13696.5|13708.5|13696.5|13706.5|13694.5|0
1637692790000|2021-11-23 18:39:50|13707.1|13695.1|13707.1|13695.1|13707.1|13695.1|13707.1|13695.1|6
1637692800000|2021-11-23 18:40:00|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|7
1637692810000|2021-11-23 18:40:10|13711|13699|13711|13699|13711|13699|13711|13699|0
1637692840000|2021-11-23 18:40:40|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|2
1637692850000|2021-11-23 18:40:50|13709.6|13697.6|13708.5|13696.5|13711|13699|13708.5|13696.5|11
1637692860000|2021-11-23 18:41:00|13710.3|13698.3|13709.6|13697.6|13710.3|13698.3|13709.6|13697.6|0
1637692870000|2021-11-23 18:41:10|13710.3|13698.3|13709.6|13697.6|13710.3|13698.3|13709.6|13697.6|1
1637692880000|2021-11-23 18:41:20|13712.1|13700.1|13711|13699|13712.1|13700.1|13711|13699|0
1637692890000|2021-11-23 18:41:30|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|1
1637692900000|2021-11-23 18:41:40|13712.1|13700.1|13711.5|13699.5|13712.1|13700.1|13711.5|13699.5|0
1637692910000|2021-11-23 18:41:50|13711|13699|13711|13699|13711|13699|13711|13699|0
1637692920000|2021-11-23 18:42:00|13710.3|13698.3|13712.1|13700.1|13712.1|13700.1|13710.3|13698.3|1
1637692940000|2021-11-23 18:42:20|||||||||1
1637692970000|2021-11-23 18:42:50|||||||||1
1637693010000|2021-11-23 18:43:30|||||||||1
1637693020000|2021-11-23 18:43:40|||||||||1
1637693030000|2021-11-23 18:43:50|||||||||1
1637693040000|2021-11-23 18:44:00|13709.6|13697.6|13709.6|13697.6|13709.6|13697.6|13709.6|13697.6|3
1637693070000|2021-11-23 18:44:30|13707.1|13695.1|13706|13694|13707.1|13695.1|13706|13694|19
1637693080000|2021-11-23 18:44:40|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|13706|13694|1
1637693090000|2021-11-23 18:44:50|13706|13694|13703.5|13691.5|13706.5|13694.5|13703.5|13691.5|12
1637693100000|2021-11-23 18:45:00|13706|13694|13706|13694|13706|13694|13706|13694|8
1637693110000|2021-11-23 18:45:10|13706.5|13694.5|13707.8|13695.8|13707.8|13695.8|13706.5|13694.5|2
1637693120000|2021-11-23 18:45:20|13706|13694|13708.5|13696.5|13708.5|13696.5|13706|13694|0
1637693130000|2021-11-23 18:45:30|13707.8|13695.8|13706|13694|13707.8|13695.8|13706|13694|0
1637693170000|2021-11-23 18:46:10|13707.1|13695.1|13706|13694|13707.1|13695.1|13706|13694|4
1637693190000|2021-11-23 18:46:30|||||||||1
1637693250000|2021-11-23 18:47:30|||||||||5
1637693260000|2021-11-23 18:47:40|||||||||5
1637693290000|2021-11-23 18:48:10|||||||||1
1637693310000|2021-11-23 18:48:30|13704.2|13692.2|13702.5|13690.5|13704.2|13692.2|13702.5|13690.5|3
1637693320000|2021-11-23 18:48:40|13704.2|13692.2|13705|13693|13705|13693|13704.2|13692.2|2
1637693340000|2021-11-23 18:49:00|13706.7|13694.7|13707.5|13695.5|13707.5|13695.5|13706.7|13694.7|7
1637693350000|2021-11-23 18:49:10|13706.7|13694.7|13706.7|13694.7|13707.5|13695.5|13706.7|13694.7|4
1637693360000|2021-11-23 18:49:20|13707.5|13695.5|13707.5|13695.5|13707.5|13695.5|13707.5|13695.5|1
1637693370000|2021-11-23 18:49:30|||||||||1
1637693390000|2021-11-23 18:49:50|||||||||4
1637693400000|2021-11-23 18:50:00|13708|13696|13708|13696|13709.3|13697.3|13707.5|13695.5|3
1637693410000|2021-11-23 18:50:10|13709.3|13697.3|13709.3|13697.3|13709.3|13697.3|13709.3|13697.3|0
1637693420000|2021-11-23 18:50:20|13710|13698|13710|13698|13710|13698|13710|13698|2
1637693430000|2021-11-23 18:50:30|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|48
1637693450000|2021-11-23 18:50:50|||||||||2
1637693470000|2021-11-23 18:51:10|||||||||2
1637693480000|2021-11-23 18:51:20|13706|13694|13708.5|13696.5|13708.5|13696.5|13706|13694|23
1637693490000|2021-11-23 18:51:30|13707.3|13695.3|13706|13694|13707.3|13695.3|13706|13694|9
1637693500000|2021-11-23 18:51:40|||||||||3
1637693510000|2021-11-23 18:51:50|13707.1|13695.1|13707.1|13695.1|13707.1|13695.1|13707.1|13695.1|29
1637693520000|2021-11-23 18:52:00|13707.8|13695.8|13708.5|13696.5|13708.5|13696.5|13707.1|13695.1|6
1637693530000|2021-11-23 18:52:10|13707.8|13695.8|13708.5|13696.5|13708.5|13696.5|13707.8|13695.8|11
1637693540000|2021-11-23 18:52:20|13707.8|13695.8|13707.8|13695.8|13708.5|13696.5|13707.8|13695.8|9
1637693550000|2021-11-23 18:52:30|13707.1|13695.1|13707.1|13695.1|13707.8|13695.8|13707.1|13695.1|3
1637693570000|2021-11-23 18:52:50|||||||||1
1637693590000|2021-11-23 18:53:10|||||||||2
1637693600000|2021-11-23 18:53:20|||||||||2
1637693610000|2021-11-23 18:53:30|||||||||2
1637693620000|2021-11-23 18:53:40|||||||||2
1637693630000|2021-11-23 18:53:50|||||||||10
1637693640000|2021-11-23 18:54:00|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|2
1637693670000|2021-11-23 18:54:30|||||||||1
1637693700000|2021-11-23 18:55:00|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|6
1637693710000|2021-11-23 18:55:10|||||||||7
1637693720000|2021-11-23 18:55:20|||||||||1
1637693730000|2021-11-23 18:55:30|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|12
1637693740000|2021-11-23 18:55:40|||||||||1
1637693750000|2021-11-23 18:55:50|||||||||3
1637693760000|2021-11-23 18:56:00|||||||||3
1637693770000|2021-11-23 18:56:10|||||||||1
1637693780000|2021-11-23 18:56:20|||||||||33
1637693790000|2021-11-23 18:56:30|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|13705.5|13693.5|18
1637693800000|2021-11-23 18:56:40|13706.8|13694.8|13706.2|13694.2|13707.5|13695.5|13705.5|13693.5|0
1637693810000|2021-11-23 18:56:50|13705|13693|13705|13693|13706.2|13694.2|13705|13693|1
1637693820000|2021-11-23 18:57:00|13705.5|13693.5|13707.5|13695.5|13707.5|13695.5|13705|13693|0
1637693830000|2021-11-23 18:57:10|||||||||1
1637693840000|2021-11-23 18:57:20|||||||||1
1637693860000|2021-11-23 18:57:40|||||||||3
1637693880000|2021-11-23 18:58:00|13708|13696|13710|13698|13710|13698|13708|13696|9
1637693890000|2021-11-23 18:58:10|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|11
1637693900000|2021-11-23 18:58:20|13710|13698|13710|13698|13710|13698|13709.3|13697.3|3
1637693910000|2021-11-23 18:58:30|13708.6|13696.6|13710|13698|13710|13698|13707.5|13695.5|21
1637693920000|2021-11-23 18:58:40|||||||||3
1637693930000|2021-11-23 18:58:50|13711.8|13699.8|13712.5|13700.5|13712.5|13700.5|13711.8|13699.8|2
1637693940000|2021-11-23 18:59:00|13713.8|13701.8|13715|13703|13715|13703|13712.5|13700.5|30
1637693950000|2021-11-23 18:59:10|13713.6|13701.6|13714.3|13702.3|13714.3|13702.3|13713.6|13701.6|14
1637693960000|2021-11-23 18:59:20|13713.6|13701.6|13718|13706|13718|13706|13713.6|13701.6|15
1637693970000|2021-11-23 18:59:30|13717.5|13705.5|13718|13706|13720.5|13708.5|13717.5|13705.5|38
1637693980000|2021-11-23 18:59:40|13717.5|13705.5|13716.1|13704.1|13718.6|13706.6|13716.1|13704.1|33
1637693990000|2021-11-23 18:59:50|13716.8|13704.8|13717.1|13705.1|13718.6|13706.6|13716.1|13704.1|53
1637694000000|2021-11-23 19:00:00|13718.4|13706.4|13720|13708|13720|13708|13716.8|13704.8|81
1637694010000|2021-11-23 19:00:10|13720.5|13708.5|13723.9|13711.9|13723.9|13711.9|13720.5|13708.5|54
1637694020000|2021-11-23 19:00:20|13724|13712|13724|13712|13724|13712|13724|13712|35
1637694030000|2021-11-23 19:00:30|13725.4|13713.4|13725.4|13713.4|13725.4|13713.4|13725.4|13713.4|38
1637694040000|2021-11-23 19:00:40|13726.1|13714.1|13725|13713|13726.8|13714.8|13724.3|13712.3|23
1637694050000|2021-11-23 19:00:50|13725.6|13713.6|13725.4|13713.4|13725.6|13713.6|13724.3|13712.3|14
1637694060000|2021-11-23 19:01:00|13726.1|13714.1|13724|13712|13726.1|13714.1|13724|13712|51
1637694070000|2021-11-23 19:01:10|13724.7|13712.7|13725.4|13713.4|13725.4|13713.4|13724.7|13712.7|3
1637694080000|2021-11-23 19:01:20|||||||||3
1637694090000|2021-11-23 19:01:30|||||||||5
1637694100000|2021-11-23 19:01:40|13728.8|13716.8|13731.5|13719.5|13732.5|13720.5|13728.8|13716.8|19
1637694110000|2021-11-23 19:01:50|13732.5|13720.5|13731.5|13719.5|13732.5|13720.5|13731.5|13719.5|12
1637694120000|2021-11-23 19:02:00|||||||||2
1637694130000|2021-11-23 19:02:10|||||||||3
1637694140000|2021-11-23 19:02:20|13730.7|13718.7|13730.7|13718.7|13730.7|13718.7|13730.7|13718.7|8
1637694150000|2021-11-23 19:02:30|13730|13718|13728.8|13716.8|13730|13718|13728.8|13716.8|0
1637694160000|2021-11-23 19:02:40|13728.2|13716.2|13728.2|13716.2|13728.2|13716.2|13728.2|13716.2|0
1637694170000|2021-11-23 19:02:50|13727.5|13715.5|13727.2|13715.2|13728.2|13716.2|13727.2|13715.2|1
1637694180000|2021-11-23 19:03:00|13727.9|13715.9|13727.9|13715.9|13727.9|13715.9|13727.9|13715.9|0
1637694190000|2021-11-23 19:03:10|13728.6|13716.6|13727.9|13715.9|13728.6|13716.6|13727.9|13715.9|0
1637694210000|2021-11-23 19:03:30|13728.6|13716.6|13727.9|13715.9|13728.6|13716.6|13727.9|13715.9|7
1637694220000|2021-11-23 19:03:40|||||||||3
1637694230000|2021-11-23 19:03:50|13727.2|13715.2|13727.9|13715.9|13728.6|13716.6|13726.7|13714.7|13
1637694240000|2021-11-23 19:04:00|13728.6|13716.6|13729.3|13717.3|13729.3|13717.3|13728.6|13716.6|12
1637694260000|2021-11-23 19:04:20|||||||||2
1637694270000|2021-11-23 19:04:30|||||||||10
1637694280000|2021-11-23 19:04:40|13728.3|13716.3|13728.3|13716.3|13728.3|13716.3|13728.3|13716.3|23
1637694290000|2021-11-23 19:04:50|13726.1|13714.1|13725.6|13713.6|13727.6|13715.6|13725.4|13713.4|49
1637764810000|2021-11-24 14:40:10|13812.2|13800.2|13812.2|13800.2|13812.2|13800.2|13812.2|13800.2|0
1637764820000|2021-11-24 14:40:20|||||||||12
1637764830000|2021-11-24 14:40:30|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|29
1637764840000|2021-11-24 14:40:40|13814.7|13802.7|13811.1|13799.1|13814.7|13802.7|13811.1|13799.1|38
1637764850000|2021-11-24 14:40:50|13809.7|13797.7|13810.2|13798.2|13810.2|13798.2|13809.7|13797.7|79
1637764860000|2021-11-24 14:41:00|13809.5|13797.5|13810.8|13798.8|13810.8|13798.8|13809.5|13797.5|1
1637764870000|2021-11-24 14:41:10|13812.2|13800.2|13813.6|13801.6|13813.6|13801.6|13812.2|13800.2|26
1637764880000|2021-11-24 14:41:20|13811.1|13799.1|13810.4|13798.4|13812.5|13800.5|13809.7|13797.7|33
1637764890000|2021-11-24 14:41:30|13811.8|13799.8|13813.6|13801.6|13814.3|13802.3|13811.8|13799.8|27
1637764900000|2021-11-24 14:41:40|13815|13803|13815|13803|13815|13803|13814.3|13802.3|35
1637764910000|2021-11-24 14:41:50|13816.8|13804.8|13816.8|13804.8|13816.8|13804.8|13816.8|13804.8|2
1637764920000|2021-11-24 14:42:00|13816.1|13804.1|13814|13802|13816.8|13804.8|13814|13802|13
1637764930000|2021-11-24 14:42:10|13814.7|13802.7|13815.4|13803.4|13815.4|13803.4|13814|13802|4
1637764940000|2021-11-24 14:42:20|13814.7|13802.7|13815.4|13803.4|13815.4|13803.4|13814.7|13802.7|0
1637764950000|2021-11-24 14:42:30|13814.7|13802.7|13812.9|13800.9|13814.7|13802.7|13812.9|13800.9|39
1637764970000|2021-11-24 14:42:50|13813.6|13801.6|13812.9|13800.9|13813.6|13801.6|13812.9|13800.9|0
1637764980000|2021-11-24 14:43:00|13812.2|13800.2|13812.2|13800.2|13812.9|13800.9|13812.2|13800.2|1
1637764990000|2021-11-24 14:43:10|||||||||1
1637765010000|2021-11-24 14:43:30|13810.8|13798.8|13809.7|13797.7|13811.5|13799.5|13809.7|13797.7|4
1637765020000|2021-11-24 14:43:40|13810.9|13798.9|13809.7|13797.7|13811.5|13799.5|13809.7|13797.7|5
1637765030000|2021-11-24 14:43:50|13810.4|13798.4|13811.5|13799.5|13812.9|13800.9|13810.4|13798.4|37
1637765040000|2021-11-24 14:44:00|13812.2|13800.2|13811.5|13799.5|13812.2|13800.2|13811.5|13799.5|0
1637765050000|2021-11-24 14:44:10|13810.2|13798.2|13808.3|13796.3|13810.9|13798.9|13808.3|13796.3|26
1637765060000|2021-11-24 14:44:20|13809.4|13797.4|13810.8|13798.8|13810.8|13798.8|13809.4|13797.4|7
1637765070000|2021-11-24 14:44:30|||||||||1
1637765080000|2021-11-24 14:44:40|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|13811.9|13799.9|10
1637765100000|2021-11-24 14:45:00|13813.3|13801.3|13812.6|13800.6|13813.3|13801.3|13812.6|13800.6|15
1637765110000|2021-11-24 14:45:10|13813.3|13801.3|13815.1|13803.1|13815.1|13803.1|13812.6|13800.6|7
1637765120000|2021-11-24 14:45:20|13814.4|13802.4|13811.9|13799.9|13814.4|13802.4|13811.9|13799.9|4
1637765130000|2021-11-24 14:45:30|13812.6|13800.6|13809|13797|13812.6|13800.6|13809|13797|6
1637765140000|2021-11-24 14:45:40|13808.3|13796.3|13809|13797|13809|13797|13808.3|13796.3|3
1637765150000|2021-11-24 14:45:50|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|1
1637765160000|2021-11-24 14:46:00|13806.9|13794.9|13805.5|13793.5|13806.9|13794.9|13805.5|13793.5|22
1637765170000|2021-11-24 14:46:10|||||||||5
1637765180000|2021-11-24 14:46:20|||||||||4
1637765190000|2021-11-24 14:46:30|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|13804.1|13792.1|5
1637765200000|2021-11-24 14:46:40|13804.8|13792.8|13806.9|13794.9|13806.9|13794.9|13804.8|13792.8|17
1637765210000|2021-11-24 14:46:50|||||||||7
1637765220000|2021-11-24 14:47:00|13805.8|13793.8|13805.8|13793.8|13805.8|13793.8|13805.8|13793.8|6
1637765230000|2021-11-24 14:47:10|||||||||5
1637765240000|2021-11-24 14:47:20|13804.4|13792.4|13804.4|13792.4|13804.4|13792.4|13804.4|13792.4|13
1637765250000|2021-11-24 14:47:30|13803.7|13791.7|13803|13791|13804.4|13792.4|13803|13791|4
1637765260000|2021-11-24 14:47:40|13803.7|13791.7|13804.4|13792.4|13805.8|13793.8|13803|13791|30
1637765270000|2021-11-24 14:47:50|13805.1|13793.1|13802.6|13790.6|13805.1|13793.1|13801.9|13789.9|18
1637765280000|2021-11-24 14:48:00|13801.9|13789.9|13803.7|13791.7|13803.7|13791.7|13801.4|13789.4|14
1637765290000|2021-11-24 14:48:10|13804.4|13792.4|13804.4|13792.4|13804.4|13792.4|13804.4|13792.4|0
1637765310000|2021-11-24 14:48:30|13805.5|13793.5|13805.5|13793.5|13806.2|13794.2|13804.4|13792.4|9
1637765320000|2021-11-24 14:48:40|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|13804.1|13792.1|11
1637765330000|2021-11-24 14:48:50|13805.5|13793.5|13806.2|13794.2|13806.2|13794.2|13805.5|13793.5|0
1637765340000|2021-11-24 14:49:00|13805.5|13793.5|13805.5|13793.5|13806.9|13794.9|13803.7|13791.7|1
1637765360000|2021-11-24 14:49:20|13804.3|13792.3|13805.5|13793.5|13805.5|13793.5|13804.3|13792.3|0
1637765370000|2021-11-24 14:49:30|13805|13793|13803.7|13791.7|13805.5|13793.5|13803.7|13791.7|5
1637765380000|2021-11-24 14:49:40|13805|13793|13803|13791|13805|13793|13803|13791|3
1637765390000|2021-11-24 14:49:50|||||||||29
1637765420000|2021-11-24 14:50:20|13804.1|13792.1|13800.9|13788.9|13804.1|13792.1|13800.9|13788.9|22
1637765430000|2021-11-24 14:50:30|13800.2|13788.2|13798.4|13786.4|13800.2|13788.2|13798.4|13786.4|25
1637765440000|2021-11-24 14:50:40|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|0
1637765450000|2021-11-24 14:50:50|||||||||19
1637765460000|2021-11-24 14:51:00|||||||||3
1637765470000|2021-11-24 14:51:10|||||||||1
1637765480000|2021-11-24 14:51:20|||||||||2
1637765490000|2021-11-24 14:51:30|13799.7|13787.7|13800.2|13788.2|13800.2|13788.2|13799.7|13787.7|25
1637765500000|2021-11-24 14:51:40|13801.3|13789.3|13802|13790|13802|13790|13800.2|13788.2|4
1637765510000|2021-11-24 14:51:50|13801.3|13789.3|13801.3|13789.3|13802|13790|13800.2|13788.2|1
1637765520000|2021-11-24 14:52:00|13802|13790|13802|13790|13802|13790|13801.3|13789.3|1
1637765530000|2021-11-24 14:52:10|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|35
1637765540000|2021-11-24 14:52:20|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|15
1637765550000|2021-11-24 14:52:30|13797.4|13785.4|13796.9|13784.9|13797.4|13785.4|13796.9|13784.9|20
1637765560000|2021-11-24 14:52:40|13796.3|13784.3|13796.9|13784.9|13796.9|13784.9|13796.3|13784.3|0
1637765570000|2021-11-24 14:52:50|13796.3|13784.3|13797.1|13785.1|13797.1|13785.1|13794.9|13782.9|75
1637765580000|2021-11-24 14:53:00|13798.5|13786.5|13797.1|13785.1|13798.5|13786.5|13797.1|13785.1|22
1637765590000|2021-11-24 14:53:10|13795.7|13783.7|13796.4|13784.4|13796.4|13784.4|13795.7|13783.7|26
1637765600000|2021-11-24 14:53:20|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|2
1637765620000|2021-11-24 14:53:40|13794.6|13782.6|13794.6|13782.6|13795.3|13783.3|13794.6|13782.6|3
1637765630000|2021-11-24 14:53:50|13795.3|13783.3|13794.6|13782.6|13796|13784|13794.6|13782.6|9
1637765640000|2021-11-24 14:54:00|13795.2|13783.2|13794.6|13782.6|13795.2|13783.2|13794.6|13782.6|4
1637765650000|2021-11-24 14:54:10|||||||||1
1637765660000|2021-11-24 14:54:20|13793.8|13781.8|13792.2|13780.2|13793.8|13781.8|13791.5|13779.5|173
1637765670000|2021-11-24 14:54:30|13791.5|13779.5|13792.2|13780.2|13792.2|13780.2|13791.5|13779.5|26
1637765680000|2021-11-24 14:54:40|13791.5|13779.5|13790.8|13778.8|13792.2|13780.2|13789.5|13777.5|11
1637765690000|2021-11-24 14:54:50|13791.5|13779.5|13790.3|13778.3|13791.5|13779.5|13789|13777|3
1637765700000|2021-11-24 14:55:00|13789.7|13777.7|13789|13777|13790.3|13778.3|13785.8|13773.8|6
1637765720000|2021-11-24 14:55:20|13787.8|13775.8|13785.8|13773.8|13787.8|13775.8|13784.6|13772.6|12
1637765730000|2021-11-24 14:55:30|13789|13777|13789|13777|13789|13777|13789|13777|23
1637765740000|2021-11-24 14:55:40|13788.3|13776.3|13789|13777|13789|13777|13788.3|13776.3|25
1637765750000|2021-11-24 14:55:50|13788.3|13776.3|13789|13777|13789|13777|13788.3|13776.3|1
1637765760000|2021-11-24 14:56:00|13790.8|13778.8|13791.5|13779.5|13791.5|13779.5|13790.8|13778.8|6
1637765770000|2021-11-24 14:56:10|13790.8|13778.8|13790.8|13778.8|13791.5|13779.5|13790.8|13778.8|18
1637765780000|2021-11-24 14:56:20|13791.5|13779.5|13790.1|13778.1|13791.5|13779.5|13790.1|13778.1|22
1637765790000|2021-11-24 14:56:30|13791.5|13779.5|13796.5|13784.5|13796.5|13784.5|13791.5|13779.5|59
1637765800000|2021-11-24 14:56:40|13795.5|13783.5|13798|13786|13798|13786|13795.5|13783.5|6
1637765810000|2021-11-24 14:56:50|13798.7|13786.7|13798.7|13786.7|13798.7|13786.7|13798|13786|3
1637765820000|2021-11-24 14:57:00|13798|13786|13796.9|13784.9|13798|13786|13796.2|13784.2|3
1637765830000|2021-11-24 14:57:10|13797.5|13785.5|13797.6|13785.6|13797.6|13785.6|13796.9|13784.9|6
1637765840000|2021-11-24 14:57:20|13796.9|13784.9|13796.9|13784.9|13797.6|13785.6|13796.9|13784.9|1
1637765850000|2021-11-24 14:57:30|13797.6|13785.6|13796.9|13784.9|13797.6|13785.6|13796.9|13784.9|0
1637765860000|2021-11-24 14:57:40|13797.6|13785.6|13799|13787|13799|13787|13797.6|13785.6|6
1637765870000|2021-11-24 14:57:50|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|8
1637765880000|2021-11-24 14:58:00|13799|13787|13795.8|13783.8|13799|13787|13795.8|13783.8|7
1637765890000|2021-11-24 14:58:10|13796.5|13784.5|13797.6|13785.6|13798.3|13786.3|13796.5|13784.5|0
1637765910000|2021-11-24 14:58:30|||||||||1
1637765920000|2021-11-24 14:58:40|13795.3|13783.3|13796.7|13784.7|13796.7|13784.7|13795.3|13783.3|21
1637765930000|2021-11-24 14:58:50|13797.2|13785.2|13799|13787|13799|13787|13797.2|13785.2|0
1637765940000|2021-11-24 14:59:00|13799.7|13787.7|13801.1|13789.1|13801.1|13789.1|13799.7|13787.7|6
1637765950000|2021-11-24 14:59:10|13800.4|13788.4|13801.1|13789.1|13801.1|13789.1|13800.4|13788.4|0
1637765970000|2021-11-24 14:59:30|13800.4|13788.4|13800|13788|13800.4|13788.4|13799.3|13787.3|3
1637765980000|2021-11-24 14:59:40|13800.6|13788.6|13802.1|13790.1|13803.2|13791.2|13799.3|13787.3|28
1637765990000|2021-11-24 14:59:50|13801|13789|13799.6|13787.6|13802.1|13790.1|13798.9|13786.9|11
1637766000000|2021-11-24 15:00:00|13798.9|13786.9|13801.4|13789.4|13801.4|13789.4|13798.9|13786.9|2
1637766010000|2021-11-24 15:00:10|13800.9|13788.9|13798.4|13786.4|13800.9|13788.9|13797.1|13785.1|2
1637766020000|2021-11-24 15:00:20|13797.8|13785.8|13798.9|13786.9|13798.9|13786.9|13797.1|13785.1|4
1637766030000|2021-11-24 15:00:30|13799.6|13787.6|13797.1|13785.1|13799.6|13787.6|13796|13784|11
1637766040000|2021-11-24 15:00:40|13797.8|13785.8|13800.3|13788.3|13800.3|13788.3|13797.1|13785.1|1
1637766050000|2021-11-24 15:00:50|13799.1|13787.1|13800.3|13788.3|13800.3|13788.3|13799.1|13787.1|0
1637766060000|2021-11-24 15:01:00|13798.2|13786.2|13795.7|13783.7|13798.2|13786.2|13795.7|13783.7|9
1637766080000|2021-11-24 15:01:20|13794.6|13782.6|13792.5|13780.5|13794.6|13782.6|13792.5|13780.5|29
1637766090000|2021-11-24 15:01:30|13794.3|13782.3|13792.5|13780.5|13794.3|13782.3|13791.4|13779.4|31
1637766100000|2021-11-24 15:01:40|13793.8|13781.8|13793.6|13781.6|13795|13783|13792.5|13780.5|3
1637766110000|2021-11-24 15:01:50|13794.3|13782.3|13793.6|13781.6|13794.3|13782.3|13793.6|13781.6|0
1637766120000|2021-11-24 15:02:00|13795|13783|13798.1|13786.1|13798.6|13786.6|13794.9|13782.9|9
1637766130000|2021-11-24 15:02:10|13797.5|13785.5|13796.1|13784.1|13798.8|13786.8|13796.1|13784.1|9
1637766140000|2021-11-24 15:02:20|13798.1|13786.1|13798.1|13786.1|13798.1|13786.1|13796.7|13784.7|0
1637766150000|2021-11-24 15:02:30|13798.6|13786.6|13796.7|13784.7|13798.6|13786.6|13796.7|13784.7|0
1637766160000|2021-11-24 15:02:40|13796.8|13784.8|13796.1|13784.1|13798.1|13786.1|13796.1|13784.1|1
1637766170000|2021-11-24 15:02:50|13796.8|13784.8|13796.1|13784.1|13797.9|13785.9|13796.1|13784.1|3
1637766180000|2021-11-24 15:03:00|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|0
1637766190000|2021-11-24 15:03:10|13796.1|13784.1|13793.6|13781.6|13796.1|13784.1|13793.6|13781.6|0
1637766200000|2021-11-24 15:03:20|13792.9|13780.9|13791.1|13779.1|13793.6|13781.6|13791.1|13779.1|0
1637766220000|2021-11-24 15:03:40|13791.3|13779.3|13794.3|13782.3|13795|13783|13791.3|13779.3|3
1637766230000|2021-11-24 15:03:50|13793.6|13781.6|13795|13783|13795|13783|13793.6|13781.6|0
1637766240000|2021-11-24 15:04:00|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|1
1637766250000|2021-11-24 15:04:10|13795.4|13783.4|13796.1|13784.1|13796.1|13784.1|13795.4|13783.4|0
1637766260000|2021-11-24 15:04:20|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|0
1637766270000|2021-11-24 15:04:30|13797.9|13785.9|13799.7|13787.7|13799.7|13787.7|13797.9|13785.9|1
1637766280000|2021-11-24 15:04:40|13799|13787|13799|13787|13799|13787|13799|13787|4
1637766290000|2021-11-24 15:04:50|13799.7|13787.7|13799.7|13787.7|13799.7|13787.7|13799|13787|1
1637766300000|2021-11-24 15:05:00|||||||||1
1637766310000|2021-11-24 15:05:10|13800.4|13788.4|13798.3|13786.3|13800.4|13788.4|13798.3|13786.3|1
1637766330000|2021-11-24 15:05:30|||||||||3
1637766340000|2021-11-24 15:05:40|13799|13787|13799|13787|13799|13787|13799|13787|2
1637766350000|2021-11-24 15:05:50|||||||||1
1637766360000|2021-11-24 15:06:00|13796.5|13784.5|13799|13787|13799|13787|13795.3|13783.3|8
1637766370000|2021-11-24 15:06:10|13798.3|13786.3|13796.5|13784.5|13799|13787|13796.5|13784.5|0
1637766380000|2021-11-24 15:06:20|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|0
1637766400000|2021-11-24 15:06:40|13798.5|13786.5|13797.3|13785.3|13798.5|13786.5|13797.3|13785.3|0
1637766410000|2021-11-24 15:06:50|13797.8|13785.8|13797.3|13785.3|13797.8|13785.8|13796.6|13784.6|0
1637766420000|2021-11-24 15:07:00|13798.4|13786.4|13794.8|13782.8|13798.4|13786.4|13794.8|13782.8|11
1637766430000|2021-11-24 15:07:10|13791.2|13779.2|13793|13781|13793.7|13781.7|13791.2|13779.2|16
1637766440000|2021-11-24 15:07:20|13792.3|13780.3|13794.8|13782.8|13794.8|13782.8|13792.3|13780.3|1
1637766450000|2021-11-24 15:07:30|13795.5|13783.5|13793.7|13781.7|13795.5|13783.5|13793|13781|1
1637766460000|2021-11-24 15:07:40|13792.3|13780.3|13790.5|13778.5|13793.7|13781.7|13790.5|13778.5|1
1637766470000|2021-11-24 15:07:50|13791.2|13779.2|13792.4|13780.4|13792.6|13780.6|13791.2|13779.2|4
1637766480000|2021-11-24 15:08:00|13793|13781|13789.8|13777.8|13793.7|13781.7|13789.8|13777.8|4
1637766490000|2021-11-24 15:08:10|13788.7|13776.7|13787.6|13775.6|13788.7|13776.7|13786.9|13774.9|1
1637766500000|2021-11-24 15:08:20|13788.7|13776.7|13789.4|13777.4|13791.2|13779.2|13788.7|13776.7|5
1637766510000|2021-11-24 15:08:30|13788.8|13776.8|13788.7|13776.7|13788.8|13776.8|13786.9|13774.9|5
1637766520000|2021-11-24 15:08:40|13788|13776|13786.9|13774.9|13788|13776|13786.9|13774.9|0
1637766530000|2021-11-24 15:08:50|||||||||2
1637766540000|2021-11-24 15:09:00|13787.6|13775.6|13789.4|13777.4|13789.4|13777.4|13786.9|13774.9|3
1637766550000|2021-11-24 15:09:10|13789.9|13777.9|13794.9|13782.9|13794.9|13782.9|13789.9|13777.9|15
1637766560000|2021-11-24 15:09:20|13794.4|13782.4|13795.5|13783.5|13795.5|13783.5|13794.4|13782.4|4
1637766570000|2021-11-24 15:09:30|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|3
1637766580000|2021-11-24 15:09:40|13791.2|13779.2|13795.1|13783.1|13795.1|13783.1|13791.2|13779.2|32
1637766590000|2021-11-24 15:09:50|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|0
1637766600000|2021-11-24 15:10:00|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|6
1637766610000|2021-11-24 15:10:10|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|0
1637766620000|2021-11-24 15:10:20|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|13795.1|13783.1|1
1637766630000|2021-11-24 15:10:30|13797.6|13785.6|13796.9|13784.9|13797.6|13785.6|13796.9|13784.9|0
1637766640000|2021-11-24 15:10:40|13794.4|13782.4|13796.2|13784.2|13796.2|13784.2|13794.4|13782.4|1
1637766650000|2021-11-24 15:10:50|13796.9|13784.9|13796.2|13784.2|13798.1|13786.1|13796.2|13784.2|3
1637766660000|2021-11-24 15:11:00|13797.6|13785.6|13796.9|13784.9|13797.6|13785.6|13796.9|13784.9|1
1637766670000|2021-11-24 15:11:10|13797.6|13785.6|13790.1|13778.1|13797.6|13785.6|13790.1|13778.1|8
1637766680000|2021-11-24 15:11:20|13790.6|13778.6|13792.6|13780.6|13792.6|13780.6|13790.1|13778.1|0
1637766690000|2021-11-24 15:11:30|13791.9|13779.9|13793|13781|13793|13781|13791.9|13779.9|1
1637766700000|2021-11-24 15:11:40|13794.4|13782.4|13795.5|13783.5|13795.5|13783.5|13793.7|13781.7|6
1637766710000|2021-11-24 15:11:50|13796.2|13784.2|13793.7|13781.7|13796.9|13784.9|13793|13781|0
1637766720000|2021-11-24 15:12:00|13795.6|13783.6|13797|13785|13797.6|13785.6|13793.7|13781.7|3
1637766730000|2021-11-24 15:12:10|13795.8|13783.8|13797|13785|13797.6|13785.6|13795.8|13783.8|3
1637766740000|2021-11-24 15:12:20|13797.6|13785.6|13795.8|13783.8|13797.6|13785.6|13795.8|13783.8|0
1637766750000|2021-11-24 15:12:30|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|6
1637766760000|2021-11-24 15:12:40|13796.9|13784.9|13799.4|13787.4|13799.4|13787.4|13796.9|13784.9|12
1637766770000|2021-11-24 15:12:50|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|10
1637766780000|2021-11-24 15:13:00|||||||||2
1637766790000|2021-11-24 15:13:10|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|23
1637766800000|2021-11-24 15:13:20|13797|13785|13795.8|13783.8|13797|13785|13795.8|13783.8|2
1637766810000|2021-11-24 15:13:30|13794.4|13782.4|13795.1|13783.1|13795.1|13783.1|13793.3|13781.3|17
1637766830000|2021-11-24 15:13:50|13793.8|13781.8|13794.5|13782.5|13794.5|13782.5|13793.8|13781.8|1
1637766840000|2021-11-24 15:14:00|13795.1|13783.1|13795.1|13783.1|13795.8|13783.8|13794|13782|2
1637766850000|2021-11-24 15:14:10|13794.4|13782.4|13795.8|13783.8|13795.8|13783.8|13794.4|13782.4|2
1637766860000|2021-11-24 15:14:20|13793.3|13781.3|13792.6|13780.6|13793.3|13781.3|13792.6|13780.6|5
1637766870000|2021-11-24 15:14:30|13791.2|13779.2|13793.8|13781.8|13794.5|13782.5|13791.2|13779.2|6
1637766880000|2021-11-24 15:14:40|13794.5|13782.5|13793.8|13781.8|13794.5|13782.5|13793.8|13781.8|3
1637766890000|2021-11-24 15:14:50|13794.5|13782.5|13793.3|13781.3|13794.5|13782.5|13793.3|13781.3|0
1637766900000|2021-11-24 15:15:00|13795.1|13783.1|13795.8|13783.8|13796.9|13784.9|13795.1|13783.1|1
1637766910000|2021-11-24 15:15:10|13792.6|13780.6|13793.8|13781.8|13793.8|13781.8|13792.6|13780.6|5
1637766920000|2021-11-24 15:15:20|13794.4|13782.4|13793.8|13781.8|13794.4|13782.4|13793.8|13781.8|0
1637766930000|2021-11-24 15:15:30|13794.4|13782.4|13793.8|13781.8|13794.4|13782.4|13793.8|13781.8|0
1637766940000|2021-11-24 15:15:40|13794.4|13782.4|13795.8|13783.8|13795.8|13783.8|13794.4|13782.4|2
1637766950000|2021-11-24 15:15:50|13796.3|13784.3|13798.7|13786.7|13798.7|13786.7|13796.3|13784.3|3
1637766960000|2021-11-24 15:16:00|13798|13786|13796.9|13784.9|13798.7|13786.7|13796.9|13784.9|3
1637766970000|2021-11-24 15:16:10|13797.4|13785.4|13797.4|13785.4|13798.1|13786.1|13797.4|13785.4|0
1637766980000|2021-11-24 15:16:20|13798.1|13786.1|13796.9|13784.9|13798.1|13786.1|13796.9|13784.9|8
1637766990000|2021-11-24 15:16:30|13796.3|13784.3|13796.9|13784.9|13796.9|13784.9|13796.3|13784.3|8
1637767000000|2021-11-24 15:16:40|||||||||1
1637767010000|2021-11-24 15:16:50|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|0
1637767020000|2021-11-24 15:17:00|13796.4|13784.4|13795.8|13783.8|13796.9|13784.9|13795.8|13783.8|1
1637767030000|2021-11-24 15:17:10|||||||||1
1637767040000|2021-11-24 15:17:20|13795.1|13783.1|13792.6|13780.6|13795.1|13783.1|13792.6|13780.6|6
1637767050000|2021-11-24 15:17:30|13791.9|13779.9|13790.8|13778.8|13791.9|13779.9|13790.8|13778.8|0
1637767060000|2021-11-24 15:17:40|13791.5|13779.5|13792.6|13780.6|13792.6|13780.6|13791.4|13779.4|1
1637767070000|2021-11-24 15:17:50|13790.8|13778.8|13789.4|13777.4|13790.8|13778.8|13789.4|13777.4|7
1637767080000|2021-11-24 15:18:00|13790.1|13778.1|13790.1|13778.1|13790.1|13778.1|13787.6|13775.6|0
1637767090000|2021-11-24 15:18:10|13789|13777|13784.7|13772.7|13789.6|13777.6|13784.7|13772.7|13
1637767100000|2021-11-24 15:18:20|13786|13774|13786.5|13774.5|13786.5|13774.5|13784.7|13772.7|0
1637767110000|2021-11-24 15:18:30|13785.8|13773.8|13785.8|13773.8|13786.5|13774.5|13785.3|13773.3|0
1637767120000|2021-11-24 15:18:40|13787.2|13775.2|13789.7|13777.7|13789.7|13777.7|13787.2|13775.2|1
1637767130000|2021-11-24 15:18:50|13791.5|13779.5|13791.5|13779.5|13791.5|13779.5|13791.5|13779.5|0
1637767140000|2021-11-24 15:19:00|13790.8|13778.8|13791.5|13779.5|13791.5|13779.5|13790.8|13778.8|4
1637767150000|2021-11-24 15:19:10|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|1
1637767160000|2021-11-24 15:19:20|13792.8|13780.8|13794.7|13782.7|13794.7|13782.7|13792.8|13780.8|2
1637767170000|2021-11-24 15:19:30|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|33
1637767180000|2021-11-24 15:19:40|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|7
1637767190000|2021-11-24 15:19:50|13794.7|13782.7|13793.6|13781.6|13795.4|13783.4|13793.6|13781.6|2
1637767200000|2021-11-24 15:20:00|13795.4|13783.4|13795.4|13783.4|13796.1|13784.1|13795.4|13783.4|5
1637767210000|2021-11-24 15:20:10|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|3
1637767220000|2021-11-24 15:20:20|||||||||1
1637767230000|2021-11-24 15:20:30|13796.1|13784.1|13794.2|13782.2|13796.1|13784.1|13794.2|13782.2|18
1637767240000|2021-11-24 15:20:40|13793.6|13781.6|13793.6|13781.6|13794.2|13782.2|13793.6|13781.6|5
1637767260000|2021-11-24 15:21:00|||||||||1
1637767270000|2021-11-24 15:21:10|13794.3|13782.3|13794.2|13782.2|13794.3|13782.3|13793.6|13781.6|1
1637767280000|2021-11-24 15:21:20|13794.9|13782.9|13793.6|13781.6|13794.9|13782.9|13793.6|13781.6|2
1637767290000|2021-11-24 15:21:30|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|24
1637767300000|2021-11-24 15:21:40|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|13792.5|13780.5|22
1637767310000|2021-11-24 15:21:50|||||||||20
1637767320000|2021-11-24 15:22:00|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|19
1637767330000|2021-11-24 15:22:10|13795|13783|13795|13783|13795|13783|13795|13783|15
1637767340000|2021-11-24 15:22:20|13792.5|13780.5|13794.3|13782.3|13794.3|13782.3|13792.5|13780.5|22
1637767350000|2021-11-24 15:22:30|13795|13783|13795|13783|13795|13783|13795|13783|0
1637767360000|2021-11-24 15:22:40|||||||||1
1637767370000|2021-11-24 15:22:50|13794.3|13782.3|13793.6|13781.6|13794.3|13782.3|13793.6|13781.6|3
1637767380000|2021-11-24 15:23:00|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|0
1637767390000|2021-11-24 15:23:10|13793.6|13781.6|13794.3|13782.3|13794.3|13782.3|13793.6|13781.6|0
1637767400000|2021-11-24 15:23:20|13793.6|13781.6|13793.6|13781.6|13794.3|13782.3|13793.6|13781.6|0
1637767410000|2021-11-24 15:23:30|13794.3|13782.3|13793.6|13781.6|13794.3|13782.3|13793.6|13781.6|0
1637767420000|2021-11-24 15:23:40|13792.4|13780.4|13792.4|13780.4|13794.3|13782.3|13791.8|13779.8|4
1637767430000|2021-11-24 15:23:50|13793.1|13781.1|13794.3|13782.3|13794.3|13782.3|13793.1|13781.1|0
1637767440000|2021-11-24 15:24:00|13793.6|13781.6|13794.3|13782.3|13794.3|13782.3|13793.6|13781.6|2
1637767450000|2021-11-24 15:24:10|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|0
1637767460000|2021-11-24 15:24:20|13794.3|13782.3|13793.6|13781.6|13794.3|13782.3|13793.6|13781.6|3
1637767470000|2021-11-24 15:24:30|13791.1|13779.1|13791.1|13779.1|13791.8|13779.8|13791.1|13779.1|3
1637767480000|2021-11-24 15:24:40|13791.8|13779.8|13790.4|13778.4|13791.8|13779.8|13790.4|13778.4|4
1637767490000|2021-11-24 15:24:50|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|2
1637767500000|2021-11-24 15:25:00|13790.4|13778.4|13793.1|13781.1|13793.1|13781.1|13790.4|13778.4|3
1637767510000|2021-11-24 15:25:10|13792.4|13780.4|13789.9|13777.9|13793.1|13781.1|13789.9|13777.9|0
1637767520000|2021-11-24 15:25:20|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|0
1637767530000|2021-11-24 15:25:30|13790|13778|13789.3|13777.3|13790|13778|13789.3|13777.3|1
1637767550000|2021-11-24 15:25:50|13791.1|13779.1|13793.6|13781.6|13793.6|13781.6|13791.1|13779.1|1
1637767560000|2021-11-24 15:26:00|||||||||6
1637767570000|2021-11-24 15:26:10|13791.1|13779.1|13792.4|13780.4|13792.9|13780.9|13791.1|13779.1|5
1637767580000|2021-11-24 15:26:20|13793.1|13781.1|13792.9|13780.9|13793.6|13781.6|13792.9|13780.9|5
1637767590000|2021-11-24 15:26:30|13792.2|13780.2|13793.6|13781.6|13793.6|13781.6|13792.2|13780.2|6
1637767600000|2021-11-24 15:26:40|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|2
1637767610000|2021-11-24 15:26:50|13791.8|13779.8|13791.8|13779.8|13792.5|13780.5|13791.8|13779.8|1
1637767620000|2021-11-24 15:27:00|13793.6|13781.6|13792.9|13780.9|13793.6|13781.6|13791.8|13779.8|4
1637767630000|2021-11-24 15:27:10|13791.8|13779.8|13792.9|13780.9|13792.9|13780.9|13791.8|13779.8|1
1637767640000|2021-11-24 15:27:20|13793.6|13781.6|13794.3|13782.3|13794.3|13782.3|13793.6|13781.6|1
1637767650000|2021-11-24 15:27:30|||||||||4
1637767660000|2021-11-24 15:27:40|13794.4|13782.4|13796.1|13784.1|13796.1|13784.1|13794.4|13782.4|1
1637767670000|2021-11-24 15:27:50|13795.4|13783.4|13794.7|13782.7|13795.4|13783.4|13794.7|13782.7|4
1637767690000|2021-11-24 15:28:10|13793|13781|13794.2|13782.2|13794.2|13782.2|13793|13781|2
1637767700000|2021-11-24 15:28:20|13794.9|13782.9|13795.6|13783.6|13796.2|13784.2|13794.9|13782.9|3
1637767710000|2021-11-24 15:28:30|13795.1|13783.1|13794.9|13782.9|13795.1|13783.1|13794.9|13782.9|5
1637767720000|2021-11-24 15:28:40|13795.6|13783.6|13795.6|13783.6|13795.6|13783.6|13795.6|13783.6|15
1637767730000|2021-11-24 15:28:50|13795.1|13783.1|13792.4|13780.4|13795.1|13783.1|13792.4|13780.4|5
1637767740000|2021-11-24 15:29:00|13793.1|13781.1|13789|13777|13793.8|13781.8|13789|13777|5
1637767750000|2021-11-24 15:29:10|13786.5|13774.5|13785.8|13773.8|13786.5|13774.5|13784|13772|10
1637767760000|2021-11-24 15:29:20|13786.5|13774.5|13786.3|13774.3|13786.5|13774.5|13784.5|13772.5|0
1637767770000|2021-11-24 15:29:30|13787.6|13775.6|13788.3|13776.3|13788.3|13776.3|13787.6|13775.6|0
1637767780000|2021-11-24 15:29:40|13787.6|13775.6|13788.3|13776.3|13788.3|13776.3|13787.6|13775.6|0
1637767790000|2021-11-24 15:29:50|13787.6|13775.6|13788.3|13776.3|13790.8|13778.8|13786.9|13774.9|3
1637767800000|2021-11-24 15:30:00|13788.8|13776.8|13791.5|13779.5|13791.5|13779.5|13788.8|13776.8|9
1637767820000|2021-11-24 15:30:20|13792.2|13780.2|13791.5|13779.5|13792.2|13780.2|13791.5|13779.5|0
1637767830000|2021-11-24 15:30:30|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|13788.8|13776.8|4
1637767840000|2021-11-24 15:30:40|13788.8|13776.8|13791.5|13779.5|13791.5|13779.5|13788.8|13776.8|21
1637767850000|2021-11-24 15:30:50|13790.9|13778.9|13788.3|13776.3|13790.9|13778.9|13788.3|13776.3|5
1637767860000|2021-11-24 15:31:00|13789|13777|13789|13777|13789|13777|13789|13777|0
1637767870000|2021-11-24 15:31:10|13790.2|13778.2|13789|13777|13790.2|13778.2|13789|13777|1
1637767880000|2021-11-24 15:31:20|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|8
1637767890000|2021-11-24 15:31:30|13790.4|13778.4|13789.7|13777.7|13790.4|13778.4|13789.7|13777.7|16
1637767900000|2021-11-24 15:31:40|13789|13777|13789|13777|13789.7|13777.7|13789|13777|3
1637767910000|2021-11-24 15:31:50|13787.9|13775.9|13788.4|13776.4|13788.4|13776.4|13787.9|13775.9|1
1637767920000|2021-11-24 15:32:00|13789|13777|13786.6|13774.6|13789.7|13777.7|13785.9|13773.9|4
1637767930000|2021-11-24 15:32:10|13785.4|13773.4|13789.7|13777.7|13790.2|13778.2|13785.4|13773.4|6
1637767940000|2021-11-24 15:32:20|13791.5|13779.5|13790.1|13778.1|13791.5|13779.5|13789|13777|14
1637767950000|2021-11-24 15:32:30|13790.8|13778.8|13790.8|13778.8|13791.5|13779.5|13790.8|13778.8|1
1637767960000|2021-11-24 15:32:40|13791.5|13779.5|13791.5|13779.5|13791.5|13779.5|13790.8|13778.8|0
1637767970000|2021-11-24 15:32:50|13790.8|13778.8|13790.1|13778.1|13790.8|13778.8|13789.4|13777.4|1
1637767980000|2021-11-24 15:33:00|13790.8|13778.8|13791.5|13779.5|13791.5|13779.5|13790.8|13778.8|9
1637767990000|2021-11-24 15:33:10|13794|13782|13795.1|13783.1|13795.1|13783.1|13794|13782|0
1637768000000|2021-11-24 15:33:20|13797.2|13785.2|13798.3|13786.3|13798.3|13786.3|13797.2|13785.2|3
1637768010000|2021-11-24 15:33:30|13800.8|13788.8|13797.7|13785.7|13802.2|13790.2|13797.7|13785.7|40
1637768020000|2021-11-24 15:33:40|13796.5|13784.5|13798.3|13786.3|13798.3|13786.3|13796.5|13784.5|0
1637768030000|2021-11-24 15:33:50|13797.7|13785.7|13797.7|13785.7|13798.3|13786.3|13797|13785|0
1637768040000|2021-11-24 15:34:00|13796.3|13784.3|13796.3|13784.3|13797|13785|13795.8|13783.8|8
1637768050000|2021-11-24 15:34:10|13797|13785|13795.8|13783.8|13797|13785|13795.8|13783.8|0
1637768060000|2021-11-24 15:34:20|13795.1|13783.1|13793.3|13781.3|13795.1|13783.1|13793.3|13781.3|2
1637768070000|2021-11-24 15:34:30|13791.5|13779.5|13791.5|13779.5|13791.5|13779.5|13791.5|13779.5|0
1637768080000|2021-11-24 15:34:40|13792.7|13780.7|13792|13780|13792.7|13780.7|13791.3|13779.3|0
1637768090000|2021-11-24 15:34:50|13791.5|13779.5|13794|13782|13794|13782|13791.5|13779.5|16
1637768100000|2021-11-24 15:35:00|13793.3|13781.3|13793.3|13781.3|13793.3|13781.3|13793.3|13781.3|1
1637768110000|2021-11-24 15:35:10|13794.5|13782.5|13795.8|13783.8|13795.8|13783.8|13793.8|13781.8|0
1637768130000|2021-11-24 15:35:30|13798.3|13786.3|13800.8|13788.8|13800.8|13788.8|13798.3|13786.3|4
1637768140000|2021-11-24 15:35:40|13800.1|13788.1|13800.8|13788.8|13800.8|13788.8|13800.1|13788.1|0
1637768150000|2021-11-24 15:35:50|13800.1|13788.1|13798.1|13786.1|13800.1|13788.1|13798.1|13786.1|1
1637768160000|2021-11-24 15:36:00|13798.8|13786.8|13798.1|13786.1|13799.4|13787.4|13798.1|13786.1|5
1637768170000|2021-11-24 15:36:10|13798.8|13786.8|13792|13780|13798.8|13786.8|13791.3|13779.3|13
1637768180000|2021-11-24 15:36:20|13791.3|13779.3|13793.3|13781.3|13793.3|13781.3|13791.3|13779.3|0
1637768190000|2021-11-24 15:36:30|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|0
1637768200000|2021-11-24 15:36:40|13794.5|13782.5|13797.7|13785.7|13797.7|13785.7|13794.5|13782.5|34
1637768210000|2021-11-24 15:36:50|13797.2|13785.2|13793.3|13781.3|13797.2|13785.2|13792.7|13780.7|0
1637768220000|2021-11-24 15:37:00|13794.7|13782.7|13796.5|13784.5|13796.5|13784.5|13794.7|13782.7|0
1637768230000|2021-11-24 15:37:10|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|1
1637768240000|2021-11-24 15:37:20|13796.3|13784.3|13797|13785|13797|13785|13796.3|13784.3|0
1637768250000|2021-11-24 15:37:30|13797.6|13785.6|13797|13785|13798.3|13786.3|13796.5|13784.5|0
1637768260000|2021-11-24 15:37:40|13797.7|13785.7|13797|13785|13797.7|13785.7|13797|13785|2
1637768270000|2021-11-24 15:37:50|13797.7|13785.7|13796.3|13784.3|13797.7|13785.7|13795.8|13783.8|0
1637768280000|2021-11-24 15:38:00|13795.8|13783.8|13797.6|13785.6|13797.6|13785.6|13795.1|13783.1|2
1637768290000|2021-11-24 15:38:10|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|0
1637768300000|2021-11-24 15:38:20|13797.6|13785.6|13797.6|13785.6|13798.3|13786.3|13797.6|13785.6|6
1637768310000|2021-11-24 15:38:30|13798.3|13786.3|13799|13787|13799|13787|13798.3|13786.3|1
1637768320000|2021-11-24 15:38:40|13801.5|13789.5|13798.3|13786.3|13801.5|13789.5|13798.3|13786.3|7
1637768330000|2021-11-24 15:38:50|13798.8|13786.8|13798.3|13786.3|13798.8|13786.8|13798.3|13786.3|0
1637768340000|2021-11-24 15:39:00|||||||||3
1637768350000|2021-11-24 15:39:10|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|13798.8|13786.8|0
1637768360000|2021-11-24 15:39:20|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|0
1637768380000|2021-11-24 15:39:40|13798.8|13786.8|13798.3|13786.3|13798.8|13786.8|13798.3|13786.3|0
1637768400000|2021-11-24 15:40:00|13800.8|13788.8|13800.3|13788.3|13800.8|13788.8|13799.6|13787.6|0
1637768410000|2021-11-24 15:40:10|13799.6|13787.6|13798.3|13786.3|13800.3|13788.3|13798.3|13786.3|6
1637768420000|2021-11-24 15:40:20|||||||||5
1637768430000|2021-11-24 15:40:30|13796.9|13784.9|13797.6|13785.6|13797.6|13785.6|13796.9|13784.9|5
1637768440000|2021-11-24 15:40:40|13798.3|13786.3|13800.8|13788.8|13800.8|13788.8|13798.3|13786.3|4
1637768460000|2021-11-24 15:41:00|13798.9|13786.9|13800.1|13788.1|13800.1|13788.1|13797.6|13785.6|21
1637768470000|2021-11-24 15:41:10|13800.8|13788.8|13800.1|13788.1|13801.5|13789.5|13799.4|13787.4|8
1637768480000|2021-11-24 15:41:20|13798.3|13786.3|13800.1|13788.1|13800.1|13788.1|13798.3|13786.3|5
1637768500000|2021-11-24 15:41:40|13798.9|13786.9|13800.1|13788.1|13800.1|13788.1|13797.6|13785.6|5
1637768510000|2021-11-24 15:41:50|13799.4|13787.4|13798.9|13786.9|13799.4|13787.4|13798.3|13786.3|0
1637768520000|2021-11-24 15:42:00|13798.3|13786.3|13797.6|13785.6|13798.3|13786.3|13797.6|13785.6|0
1637768530000|2021-11-24 15:42:10|||||||||9
1637768540000|2021-11-24 15:42:20|||||||||3
1637768550000|2021-11-24 15:42:30|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|5
1637768560000|2021-11-24 15:42:40|13797.6|13785.6|13798.3|13786.3|13798.3|13786.3|13797.6|13785.6|7
1637768570000|2021-11-24 15:42:50|||||||||10
1637768580000|2021-11-24 15:43:00|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|0
1637768590000|2021-11-24 15:43:10|13798.3|13786.3|13798.7|13786.7|13799|13787|13797.6|13785.6|6
1637768600000|2021-11-24 15:43:20|13800.1|13788.1|13798.9|13786.9|13800.1|13788.1|13798.9|13786.9|0
1637768620000|2021-11-24 15:43:40|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|0
1637768630000|2021-11-24 15:43:50|||||||||10
1637768640000|2021-11-24 15:44:00|13799.6|13787.6|13799.6|13787.6|13799.6|13787.6|13799.6|13787.6|18
1637768650000|2021-11-24 15:44:10|13800.3|13788.3|13799|13787|13800.3|13788.3|13799|13787|0
1637768660000|2021-11-24 15:44:20|||||||||1
1637768670000|2021-11-24 15:44:30|13799.7|13787.7|13799|13787|13799.7|13787.7|13799|13787|5
1637768680000|2021-11-24 15:44:40|13799.7|13787.7|13799|13787|13799.7|13787.7|13799|13787|0
1637768700000|2021-11-24 15:45:00|13799.7|13787.7|13798.3|13786.3|13800.3|13788.3|13798.3|13786.3|9
1637768710000|2021-11-24 15:45:10|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|4
1637768730000|2021-11-24 15:45:30|13796.4|13784.4|13795.7|13783.7|13796.4|13784.4|13795.7|13783.7|1
1637768740000|2021-11-24 15:45:40|13796.4|13784.4|13796.4|13784.4|13796.4|13784.4|13796.4|13784.4|0
1637768750000|2021-11-24 15:45:50|13796.9|13784.9|13796.9|13784.9|13797.6|13785.6|13796.9|13784.9|0
1637768770000|2021-11-24 15:46:10|13798.2|13786.2|13799.4|13787.4|13799.4|13787.4|13798.2|13786.2|1
1637768790000|2021-11-24 15:46:30|13798.2|13786.2|13797.6|13785.6|13798.2|13786.2|13797.6|13785.6|2
1637768800000|2021-11-24 15:46:40|||||||||2
1637768810000|2021-11-24 15:46:50|13799.4|13787.4|13798.2|13786.2|13799.4|13787.4|13797.6|13785.6|4
1637768820000|2021-11-24 15:47:00|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|1
1637768850000|2021-11-24 15:47:30|||||||||3
1637768860000|2021-11-24 15:47:40|13796.2|13784.2|13796.2|13784.2|13796.2|13784.2|13796.2|13784.2|12
1637768870000|2021-11-24 15:47:50|||||||||2
1637768880000|2021-11-24 15:48:00|13795.5|13783.5|13795.5|13783.5|13796.1|13784.1|13795.5|13783.5|26
1637768890000|2021-11-24 15:48:10|13796.2|13784.2|13795.5|13783.5|13796.2|13784.2|13795.5|13783.5|0
1637768900000|2021-11-24 15:48:20|13793.7|13781.7|13793.7|13781.7|13793.7|13781.7|13793.7|13781.7|2
1637768910000|2021-11-24 15:48:30|||||||||9
1637768930000|2021-11-24 15:48:50|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|12
1637768950000|2021-11-24 15:49:10|13796.6|13784.6|13795.4|13783.4|13796.6|13784.6|13795.4|13783.4|28
1637768960000|2021-11-24 15:49:20|13794.8|13782.8|13794.8|13782.8|13796.1|13784.1|13794.8|13782.8|0
1637768970000|2021-11-24 15:49:30|13795.4|13783.4|13794.8|13782.8|13795.4|13783.4|13794.8|13782.8|0
1637768980000|2021-11-24 15:49:40|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|5
1637768990000|2021-11-24 15:49:50|13794.8|13782.8|13794.8|13782.8|13795.5|13783.5|13794.8|13782.8|0
1637769000000|2021-11-24 15:50:00|13795.9|13783.9|13797.3|13785.3|13797.3|13785.3|13795.9|13783.9|4
1637769010000|2021-11-24 15:50:10|13794.8|13782.8|13795.5|13783.5|13795.5|13783.5|13794.8|13782.8|17
1637769050000|2021-11-24 15:50:50|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|0
1637769060000|2021-11-24 15:51:00|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|5
1637769080000|2021-11-24 15:51:20|13794.8|13782.8|13798|13786|13798|13786|13794.8|13782.8|23
1637769090000|2021-11-24 15:51:30|||||||||9
1637769130000|2021-11-24 15:52:10|13797.3|13785.3|13796.6|13784.6|13797.3|13785.3|13796.6|13784.6|1
1637769150000|2021-11-24 15:52:30|13797.3|13785.3|13794.8|13782.8|13797.3|13785.3|13794.8|13782.8|2
1637769160000|2021-11-24 15:52:40|13795.5|13783.5|13796.6|13784.6|13796.6|13784.6|13795.5|13783.5|3
1637769180000|2021-11-24 15:53:00|||||||||1
1637769190000|2021-11-24 15:53:10|13796.7|13784.7|13798.8|13786.8|13798.8|13786.8|13796.7|13784.7|3
1637769200000|2021-11-24 15:53:20|13798.6|13786.6|13800.6|13788.6|13800.6|13788.6|13798.6|13786.6|1
1637769210000|2021-11-24 15:53:30|13799.9|13787.9|13801.7|13789.7|13802.4|13790.4|13799.2|13787.2|26
1637769220000|2021-11-24 15:53:40|13802.4|13790.4|13804.9|13792.9|13804.9|13792.9|13802.4|13790.4|0
1637769230000|2021-11-24 15:53:50|13802.4|13790.4|13804.2|13792.2|13804.2|13792.2|13802.4|13790.4|4
1637769240000|2021-11-24 15:54:00|13804.9|13792.9|13804.2|13792.2|13804.9|13792.9|13804.2|13792.2|0
1637769250000|2021-11-24 15:54:10|13804.9|13792.9|13804.2|13792.2|13804.9|13792.9|13804.2|13792.2|0
1637769270000|2021-11-24 15:54:30|13804.9|13792.9|13804.9|13792.9|13804.9|13792.9|13804.2|13792.2|0
1637769280000|2021-11-24 15:54:40|13804.2|13792.2|13804.9|13792.9|13804.9|13792.9|13804.2|13792.2|0
1637769300000|2021-11-24 15:55:00|13806.1|13794.1|13805.4|13793.4|13806.1|13794.1|13804.9|13792.9|1
1637769310000|2021-11-24 15:55:10|13806.1|13794.1|13805.4|13793.4|13806.1|13794.1|13805.4|13793.4|10
1637769320000|2021-11-24 15:55:20|13806.7|13794.7|13810.3|13798.3|13810.3|13798.3|13804.9|13792.9|19
1637769330000|2021-11-24 15:55:30|13811|13799|13812.8|13800.8|13813.9|13801.9|13810.3|13798.3|10
1637769340000|2021-11-24 15:55:40|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|2
1637769350000|2021-11-24 15:55:50|13812.8|13800.8|13814.6|13802.6|13814.6|13802.6|13812.8|13800.8|3
1637769360000|2021-11-24 15:56:00|13814|13802|13814.6|13802.6|13814.6|13802.6|13813.5|13801.5|7
1637769370000|2021-11-24 15:56:10|||||||||2
1637769380000|2021-11-24 15:56:20|13813.5|13801.5|13813.5|13801.5|13813.5|13801.5|13813.5|13801.5|15
1637769390000|2021-11-24 15:56:30|||||||||3
1637769400000|2021-11-24 15:56:40|||||||||5
1637769410000|2021-11-24 15:56:50|||||||||7
1637769420000|2021-11-24 15:57:00|||||||||2
1637769430000|2021-11-24 15:57:10|||||||||30
1637769440000|2021-11-24 15:57:20|13812.4|13800.4|13812.4|13800.4|13812.4|13800.4|13812.4|13800.4|18
1637769450000|2021-11-24 15:57:30|||||||||2
1637769460000|2021-11-24 15:57:40|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|13811.3|13799.3|24
1637769470000|2021-11-24 15:57:50|13809.9|13797.9|13809.2|13797.2|13809.9|13797.9|13809.2|13797.2|18
1637769510000|2021-11-24 15:58:30|13809.9|13797.9|13813.5|13801.5|13813.5|13801.5|13809.9|13797.9|37
1637769530000|2021-11-24 15:58:50|13814.2|13802.2|13814.2|13802.2|13814.9|13802.9|13814.2|13802.2|6
1637769540000|2021-11-24 15:59:00|13814.9|13802.9|13814.9|13802.9|13814.9|13802.9|13814.9|13802.9|0
1637769550000|2021-11-24 15:59:10|||||||||5
1637769560000|2021-11-24 15:59:20|||||||||5
1637769580000|2021-11-24 15:59:40|||||||||2
1637769590000|2021-11-24 15:59:50|13816|13804|13816.7|13804.7|13816.7|13804.7|13816|13804|3
1637769600000|2021-11-24 16:00:00|13816|13804|13816|13804|13816|13804|13816|13804|6
1637769610000|2021-11-24 16:00:10|||||||||2
1637769620000|2021-11-24 16:00:20|||||||||6
1637769630000|2021-11-24 16:00:30|13816.7|13804.7|13816.7|13804.7|13816.7|13804.7|13816|13804|16
1637769640000|2021-11-24 16:00:40|13816|13804|13816|13804|13816|13804|13815.4|13803.4|8
1637769650000|2021-11-24 16:00:50|13816.7|13804.7|13816|13804|13816.7|13804.7|13816|13804|0
1637769660000|2021-11-24 16:01:00|13816.5|13804.5|13817.4|13805.4|13817.4|13805.4|13816|13804|3
1637769670000|2021-11-24 16:01:10|||||||||7
1637769680000|2021-11-24 16:01:20|||||||||3
1637769690000|2021-11-24 16:01:30|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13
1637769700000|2021-11-24 16:01:40|||||||||5
1637769720000|2021-11-24 16:02:00|13817.2|13805.2|13816.7|13804.7|13817.2|13805.2|13816.7|13804.7|1
1637769730000|2021-11-24 16:02:10|13816.5|13804.5|13817.2|13805.2|13817.2|13805.2|13816.5|13804.5|1
1637769740000|2021-11-24 16:02:20|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|0
1637769750000|2021-11-24 16:02:30|13818.5|13806.5|13817.8|13805.8|13818.5|13806.5|13817.8|13805.8|11
1637769760000|2021-11-24 16:02:40|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|0
1637769780000|2021-11-24 16:03:00|13819.2|13807.2|13821|13809|13821.7|13809.7|13819.2|13807.2|34
1637769790000|2021-11-24 16:03:10|13821.7|13809.7|13821|13809|13821.7|13809.7|13821|13809|0
1637769800000|2021-11-24 16:03:20|13821.7|13809.7|13821|13809|13821.7|13809.7|13821|13809|2
1637769810000|2021-11-24 16:03:30|13821.7|13809.7|13822.8|13810.8|13822.8|13810.8|13821|13809|3
1637769820000|2021-11-24 16:03:40|13823.5|13811.5|13822.8|13810.8|13823.5|13811.5|13822.1|13810.1|6
1637769830000|2021-11-24 16:03:50|13822.1|13810.1|13822.8|13810.8|13823.5|13811.5|13822.1|13810.1|2
1637769840000|2021-11-24 16:04:00|13822.1|13810.1|13822.8|13810.8|13822.8|13810.8|13822.1|13810.1|7
1637769860000|2021-11-24 16:04:20|||||||||4
1637769880000|2021-11-24 16:04:40|13823.5|13811.5|13822.8|13810.8|13823.5|13811.5|13822.8|13810.8|4
1637769890000|2021-11-24 16:04:50|13824.6|13812.6|13825.3|13813.3|13825.3|13813.3|13824.6|13812.6|9
1637769900000|2021-11-24 16:05:00|13823.9|13811.9|13825.3|13813.3|13826|13814|13823.9|13811.9|8
1637769910000|2021-11-24 16:05:10|13826|13814|13823.9|13811.9|13826|13814|13823.9|13811.9|5
1637769920000|2021-11-24 16:05:20|13824.6|13812.6|13823.2|13811.2|13824.6|13812.6|13823.2|13811.2|14
1637769930000|2021-11-24 16:05:30|13823.9|13811.9|13823.2|13811.2|13823.9|13811.9|13823.2|13811.2|11
1637769940000|2021-11-24 16:05:40|13823.9|13811.9|13818.9|13806.9|13823.9|13811.9|13818.9|13806.9|18
1637769950000|2021-11-24 16:05:50|||||||||3
1637769960000|2021-11-24 16:06:00|13819.6|13807.6|13817.1|13805.1|13819.6|13807.6|13817.1|13805.1|3
1637769970000|2021-11-24 16:06:10|13816|13804|13810.3|13798.3|13816|13804|13810.3|13798.3|15
1637769980000|2021-11-24 16:06:20|13811|13799|13811|13799|13811|13799|13810.3|13798.3|0
1637769990000|2021-11-24 16:06:30|13813.5|13801.5|13811|13799|13813.5|13801.5|13811|13799|9
1637770000000|2021-11-24 16:06:40|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13811.6|13799.6|0
1637770010000|2021-11-24 16:06:50|13811|13799|13807.8|13795.8|13811|13799|13807.8|13795.8|4
1637770020000|2021-11-24 16:07:00|13810.3|13798.3|13812.4|13800.4|13812.4|13800.4|13810.3|13798.3|14
1637770030000|2021-11-24 16:07:10|13809.4|13797.4|13811.2|13799.2|13812.4|13800.4|13809.4|13797.4|31
1637770040000|2021-11-24 16:07:20|13810.5|13798.5|13811.2|13799.2|13811.7|13799.7|13809.2|13797.2|0
1637770050000|2021-11-24 16:07:30|13810.6|13798.6|13807.8|13795.8|13810.6|13798.6|13807.8|13795.8|5
1637770060000|2021-11-24 16:07:40|||||||||1
1637770070000|2021-11-24 16:07:50|13808.5|13796.5|13807.8|13795.8|13809.2|13797.2|13807.8|13795.8|0
1637770080000|2021-11-24 16:08:00|13808.5|13796.5|13809.8|13797.8|13809.8|13797.8|13808.5|13796.5|0
1637770090000|2021-11-24 16:08:10|13810.3|13798.3|13811|13799|13812.3|13800.3|13810.3|13798.3|0
1637770100000|2021-11-24 16:08:20|13811.7|13799.7|13808.7|13796.7|13811.7|13799.7|13808|13796|17
1637770110000|2021-11-24 16:08:30|13808|13796|13808|13796|13808.7|13796.7|13808|13796|0
1637770120000|2021-11-24 16:08:40|13808.5|13796.5|13810.5|13798.5|13810.5|13798.5|13808.5|13796.5|2
1637770130000|2021-11-24 16:08:50|13811.2|13799.2|13813|13801|13813|13801|13811.2|13799.2|0
1637770140000|2021-11-24 16:09:00|13812.4|13800.4|13810.3|13798.3|13812.4|13800.4|13810.3|13798.3|5
1637770150000|2021-11-24 16:09:10|13811|13799|13811.7|13799.7|13811.7|13799.7|13811|13799|8
1637770160000|2021-11-24 16:09:20|13812.4|13800.4|13811.7|13799.7|13813|13801|13811.7|13799.7|1
1637770170000|2021-11-24 16:09:30|13812.3|13800.3|13814.2|13802.2|13814.2|13802.2|13812.3|13800.3|1
1637770180000|2021-11-24 16:09:40|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|0
1637770190000|2021-11-24 16:09:50|13811|13799|13810.3|13798.3|13811.7|13799.7|13810.3|13798.3|3
1637770200000|2021-11-24 16:10:00|13809.2|13797.2|13809.2|13797.2|13811.7|13799.7|13809.2|13797.2|3
1637770210000|2021-11-24 16:10:10|13809.9|13797.9|13811.7|13799.7|13811.7|13799.7|13809.9|13797.9|1
1637770220000|2021-11-24 16:10:20|13809.9|13797.9|13809.2|13797.2|13811.2|13799.2|13809.2|13797.2|1
1637770230000|2021-11-24 16:10:30|13806.7|13794.7|13806.7|13794.7|13806.7|13794.7|13806.7|13794.7|0
1637770240000|2021-11-24 16:10:40|||||||||2
1637770260000|2021-11-24 16:11:00|13807.4|13795.4|13809.9|13797.9|13809.9|13797.9|13807.4|13795.4|0
1637770270000|2021-11-24 16:11:10|13809.2|13797.2|13809.2|13797.2|13809.9|13797.9|13809.2|13797.2|4
1637770280000|2021-11-24 16:11:20|13809.9|13797.9|13809.8|13797.8|13809.9|13797.9|13809.2|13797.2|2
1637770290000|2021-11-24 16:11:30|13809.2|13797.2|13809.8|13797.8|13809.8|13797.8|13809.2|13797.2|7
1637770310000|2021-11-24 16:11:50|13809.1|13797.1|13810.3|13798.3|13810.3|13798.3|13809.1|13797.1|4
1637770320000|2021-11-24 16:12:00|13808.5|13796.5|13808.5|13796.5|13809.2|13797.2|13808.5|13796.5|4
1637770330000|2021-11-24 16:12:10|||||||||5
1637770340000|2021-11-24 16:12:20|13806|13794|13807.8|13795.8|13808.5|13796.5|13806|13794|8
1637770350000|2021-11-24 16:12:30|13806|13794|13810.3|13798.3|13810.3|13798.3|13806|13794|7
1637770360000|2021-11-24 16:12:40|||||||||7
1637770370000|2021-11-24 16:12:50|13812.3|13800.3|13811|13799|13812.3|13800.3|13811|13799|10
1637770380000|2021-11-24 16:13:00|13812.3|13800.3|13815.9|13803.9|13815.9|13803.9|13810.9|13798.9|6
1637770390000|2021-11-24 16:13:10|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|13815.7|13803.7|3
1637770400000|2021-11-24 16:13:20|||||||||1
1637770410000|2021-11-24 16:13:30|13814.5|13802.5|13815.7|13803.7|13815.7|13803.7|13814.5|13802.5|1
1637770430000|2021-11-24 16:13:50|13816.4|13804.4|13816.4|13804.4|13817.1|13805.1|13816.4|13804.4|16
1637770440000|2021-11-24 16:14:00|13818.2|13806.2|13816.4|13804.4|13818.2|13806.2|13816.4|13804.4|11
1637770450000|2021-11-24 16:14:10|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|0
1637770470000|2021-11-24 16:14:30|13818.4|13806.4|13817.1|13805.1|13819.1|13807.1|13817.1|13805.1|3
1637770480000|2021-11-24 16:14:40|||||||||4
1637770500000|2021-11-24 16:15:00|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|10
1637770510000|2021-11-24 16:15:10|||||||||3
1637770530000|2021-11-24 16:15:30|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|15
1637770550000|2021-11-24 16:15:50|13819.9|13807.9|13819.9|13807.9|13819.9|13807.9|13819.9|13807.9|0
1637770560000|2021-11-24 16:16:00|13821|13809|13821|13809|13821|13809|13821|13809|1
1637770570000|2021-11-24 16:16:10|13823.5|13811.5|13823.5|13811.5|13823.5|13811.5|13823.5|13811.5|3
1637770580000|2021-11-24 16:16:20|13824.9|13812.9|13824.9|13812.9|13824.9|13812.9|13824.9|13812.9|3
1637770600000|2021-11-24 16:16:40|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|16
1637770610000|2021-11-24 16:16:50|13820.6|13808.6|13820.3|13808.3|13821|13809|13819.6|13807.6|7
1637770620000|2021-11-24 16:17:00|13819.1|13807.1|13819.1|13807.1|13819.8|13807.8|13818.5|13806.5|0
1637770630000|2021-11-24 16:17:10|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|13818.5|13806.5|0
1637770650000|2021-11-24 16:17:30|13816|13804|13813.6|13801.6|13817.3|13805.3|13813.5|13801.5|3
1637770660000|2021-11-24 16:17:40|||||||||1
1637770680000|2021-11-24 16:18:00|||||||||1
1637770690000|2021-11-24 16:18:10|13814.8|13802.8|13816.1|13804.1|13816.1|13804.1|13814.8|13802.8|0
1637770700000|2021-11-24 16:18:20|13816.8|13804.8|13816.1|13804.1|13817.3|13805.3|13816.1|13804.1|4
1637770710000|2021-11-24 16:18:30|||||||||2
1637770720000|2021-11-24 16:18:40|13814.7|13802.7|13816.6|13804.6|13817.2|13805.2|13814.7|13802.7|11
1637770730000|2021-11-24 16:18:50|13815.4|13803.4|13814.8|13802.8|13815.4|13803.4|13813.6|13801.6|3
1637770740000|2021-11-24 16:19:00|13816.1|13804.1|13815.9|13803.9|13816.6|13804.6|13815.4|13803.4|0
1637770750000|2021-11-24 16:19:10|13816.6|13804.6|13815.9|13803.9|13816.6|13804.6|13815.4|13803.4|0
1637770760000|2021-11-24 16:19:20|13816.6|13804.6|13814.8|13802.8|13816.6|13804.6|13814.1|13802.1|5
1637770770000|2021-11-24 16:19:30|13815.5|13803.5|13818.6|13806.6|13818.6|13806.6|13815.5|13803.5|6
1637770790000|2021-11-24 16:19:50|||||||||2
1637770800000|2021-11-24 16:20:00|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|13815.4|13803.4|5
1637770810000|2021-11-24 16:20:10|13815.4|13803.4|13815.9|13803.9|13816.1|13804.1|13815.4|13803.4|2
1637770820000|2021-11-24 16:20:20|13816.5|13804.5|13816.5|13804.5|13817.2|13805.2|13815.9|13803.9|2
1637770840000|2021-11-24 16:20:40|13814.7|13802.7|13813.4|13801.4|13814.7|13802.7|13813.4|13801.4|1
1637770850000|2021-11-24 16:20:50|13812.7|13800.7|13814|13802|13814|13802|13812.7|13800.7|4
1637770860000|2021-11-24 16:21:00|13813.4|13801.4|13815.9|13803.9|13815.9|13803.9|13813.4|13801.4|1
1637770870000|2021-11-24 16:21:10|13815.2|13803.2|13815.2|13803.2|13815.9|13803.9|13814.7|13802.7|0
1637770880000|2021-11-24 16:21:20|13815.9|13803.9|13817.2|13805.2|13817.2|13805.2|13815.9|13803.9|2
1637770890000|2021-11-24 16:21:30|13816.5|13804.5|13817.2|13805.2|13817.2|13805.2|13816.5|13804.5|0
1637770910000|2021-11-24 16:21:50|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|6
1637770920000|2021-11-24 16:22:00|13817|13805|13819.5|13807.5|13819.5|13807.5|13817|13805|0
1637770930000|2021-11-24 16:22:10|13818.3|13806.3|13819.5|13807.5|13819.5|13807.5|13818.3|13806.3|0
1637770940000|2021-11-24 16:22:20|13818.8|13806.8|13819.5|13807.5|13819.5|13807.5|13818.8|13806.8|1
1637770960000|2021-11-24 16:22:40|13818.3|13806.3|13818.3|13806.3|13818.3|13806.3|13818.3|13806.3|0
1637771010000|2021-11-24 16:23:30|13815.8|13803.8|13816.5|13804.5|13816.5|13804.5|13815.8|13803.8|11
1637771020000|2021-11-24 16:23:40|13815.8|13803.8|13815.2|13803.2|13816.5|13804.5|13815.1|13803.1|4
1637771030000|2021-11-24 16:23:50|13814.5|13802.5|13814.5|13802.5|13816.5|13804.5|13814.5|13802.5|1
1637771040000|2021-11-24 16:24:00|13815.1|13803.1|13814.5|13802.5|13817|13805|13814.5|13802.5|5
1637771050000|2021-11-24 16:24:10|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|0
1637771060000|2021-11-24 16:24:20|13816.3|13804.3|13818.3|13806.3|13818.3|13806.3|13816.3|13804.3|4
1637771070000|2021-11-24 16:24:30|13817|13805|13817|13805|13817|13805|13817|13805|3
1637771090000|2021-11-24 16:24:50|13818.3|13806.3|13818.8|13806.8|13820.8|13808.8|13818.3|13806.3|0
1637771100000|2021-11-24 16:25:00|13819.5|13807.5|13820.1|13808.1|13820.1|13808.1|13819.5|13807.5|2
1637771110000|2021-11-24 16:25:10|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|13820.8|13808.8|0
1637771120000|2021-11-24 16:25:20|13820.1|13808.1|13820.1|13808.1|13820.1|13808.1|13820.1|13808.1|3
1637771160000|2021-11-24 16:26:00|||||||||2
1637771170000|2021-11-24 16:26:10|13818.3|13806.3|13814|13802|13818.3|13806.3|13813.3|13801.3|29
1637771180000|2021-11-24 16:26:20|13814.5|13802.5|13814.5|13802.5|13816.5|13804.5|13814.5|13802.5|0
1637771190000|2021-11-24 16:26:30|13814|13802|13816.6|13804.6|13816.6|13804.6|13814|13802|26
1637771200000|2021-11-24 16:26:40|13818.6|13806.6|13818.6|13806.6|13818.6|13806.6|13818.6|13806.6|1
1637771210000|2021-11-24 16:26:50|||||||||8
1637771230000|2021-11-24 16:27:10|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|3
1637771250000|2021-11-24 16:27:30|13814.7|13802.7|13812.9|13800.9|13814.7|13802.7|13812.9|13800.9|3
1637771260000|2021-11-24 16:27:40|13814.7|13802.7|13815.4|13803.4|13815.4|13803.4|13813.4|13801.4|0
1637771280000|2021-11-24 16:28:00|||||||||3
1637771290000|2021-11-24 16:28:10|13814.7|13802.7|13815.4|13803.4|13815.4|13803.4|13814.7|13802.7|0
1637771310000|2021-11-24 16:28:30|13815.9|13803.9|13817.9|13805.9|13817.9|13805.9|13815.9|13803.9|0
1637771320000|2021-11-24 16:28:40|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|10
1637771330000|2021-11-24 16:28:50|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|4
1637771340000|2021-11-24 16:29:00|13817.2|13805.2|13816.5|13804.5|13817.2|13805.2|13816.5|13804.5|0
1637771350000|2021-11-24 16:29:10|||||||||5
1637771360000|2021-11-24 16:29:20|13817.7|13805.7|13816.5|13804.5|13817.7|13805.7|13816.5|13804.5|0
1637771370000|2021-11-24 16:29:30|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|13814.7|13802.7|1
1637771380000|2021-11-24 16:29:40|13812.7|13800.7|13813.4|13801.4|13814|13802|13812.7|13800.7|1
1637771390000|2021-11-24 16:29:50|13813.5|13801.5|13813.3|13801.3|13814|13802|13813.3|13801.3|2
1637771400000|2021-11-24 16:30:00|13811.5|13799.5|13812.1|13800.1|13814|13802|13811.5|13799.5|5
1637771410000|2021-11-24 16:30:10|13812.8|13800.8|13812.1|13800.1|13812.8|13800.8|13812.1|13800.1|0
1637771420000|2021-11-24 16:30:20|13812.8|13800.8|13813.3|13801.3|13814|13802|13812.8|13800.8|2
1637771430000|2021-11-24 16:30:30|13814|13802|13812.1|13800.1|13814|13802|13811.5|13799.5|1
1637771440000|2021-11-24 16:30:40|13811.5|13799.5|13811.5|13799.5|13812.2|13800.2|13810.8|13798.8|6
1637771450000|2021-11-24 16:30:50|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|3
1637771460000|2021-11-24 16:31:00|13810.3|13798.3|13809.7|13797.7|13811.5|13799.5|13809.7|13797.7|8
1637771470000|2021-11-24 16:31:10|13808.5|13796.5|13808.5|13796.5|13809.2|13797.2|13808.5|13796.5|8
1637771480000|2021-11-24 16:31:20|13809.2|13797.2|13812.9|13800.9|13812.9|13800.9|13808.6|13796.6|4
1637771490000|2021-11-24 16:31:30|13813.6|13801.6|13814.3|13802.3|13814.3|13802.3|13812.9|13800.9|0
1637771500000|2021-11-24 16:31:40|13813.6|13801.6|13812.2|13800.2|13813.6|13801.6|13812.2|13800.2|1
1637771510000|2021-11-24 16:31:50|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|0
1637771520000|2021-11-24 16:32:00|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|0
1637771530000|2021-11-24 16:32:10|13812.9|13800.9|13812.2|13800.2|13813.6|13801.6|13812.2|13800.2|0
1637771540000|2021-11-24 16:32:20|13811.5|13799.5|13810.4|13798.4|13811.5|13799.5|13810.4|13798.4|0
1637771550000|2021-11-24 16:32:30|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|0
1637771560000|2021-11-24 16:32:40|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|1
1637771580000|2021-11-24 16:33:00|13809.7|13797.7|13809.3|13797.3|13809.7|13797.7|13808.6|13796.6|0
1637771590000|2021-11-24 16:33:10|13808.6|13796.6|13808.6|13796.6|13809.9|13797.9|13808.6|13796.6|4
1637771600000|2021-11-24 16:33:20|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|1
1637771610000|2021-11-24 16:33:30|13808.6|13796.6|13809.9|13797.9|13809.9|13797.9|13808.5|13796.5|3
1637771620000|2021-11-24 16:33:40|13807.9|13795.9|13807.9|13795.9|13809.9|13797.9|13807.9|13795.9|2
1637771630000|2021-11-24 16:33:50|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|0
1637771640000|2021-11-24 16:34:00|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13810.4|13798.4|0
1637771650000|2021-11-24 16:34:10|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|3
1637771660000|2021-11-24 16:34:20|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13808.6|13796.6|1
1637771680000|2021-11-24 16:34:40|13812.9|13800.9|13811.8|13799.8|13812.9|13800.9|13811.1|13799.1|4
1637771690000|2021-11-24 16:34:50|13811.1|13799.1|13811.8|13799.8|13811.8|13799.8|13811.1|13799.1|2
1637771700000|2021-11-24 16:35:00|13812.9|13800.9|13812.9|13800.9|13813.6|13801.6|13812.9|13800.9|3
1637771710000|2021-11-24 16:35:10|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|0
1637771720000|2021-11-24 16:35:20|13812.9|13800.9|13812.9|13800.9|13813.6|13801.6|13812.9|13800.9|0
1637771730000|2021-11-24 16:35:30|13814.3|13802.3|13814.3|13802.3|13814.3|13802.3|13813.6|13801.6|22
1637771740000|2021-11-24 16:35:40|13813.6|13801.6|13815|13803|13815|13803|13813.6|13801.6|0
1637771750000|2021-11-24 16:35:50|13814.3|13802.3|13814.3|13802.3|13815|13803|13813.6|13801.6|0
1637771770000|2021-11-24 16:36:10|13815|13803|13814.3|13802.3|13815|13803|13814.3|13802.3|0
1637771780000|2021-11-24 16:36:20|13813.6|13801.6|13813.6|13801.6|13814.3|13802.3|13813.6|13801.6|0
1637771790000|2021-11-24 16:36:30|13811.8|13799.8|13811.1|13799.1|13811.8|13799.8|13811.1|13799.1|0
1637771800000|2021-11-24 16:36:40|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|13811.1|13799.1|4
1637771810000|2021-11-24 16:36:50|13811.1|13799.1|13811.1|13799.1|13811.8|13799.8|13811.1|13799.1|1
1637771820000|2021-11-24 16:37:00|13811.8|13799.8|13812.9|13800.9|13813.6|13801.6|13811.8|13799.8|3
1637771840000|2021-11-24 16:37:20|13811.8|13799.8|13812.2|13800.2|13812.9|13800.9|13811.1|13799.1|0
1637771850000|2021-11-24 16:37:30|13812.9|13800.9|13813.6|13801.6|13813.6|13801.6|13812.2|13800.2|6
1637771880000|2021-11-24 16:38:00|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|4
1637771890000|2021-11-24 16:38:10|13812.9|13800.9|13811.8|13799.8|13812.9|13800.9|13811.8|13799.8|0
1637771900000|2021-11-24 16:38:20|13810.4|13798.4|13810.4|13798.4|13811.1|13799.1|13810.4|13798.4|15
1637771910000|2021-11-24 16:38:30|13811.1|13799.1|13810.4|13798.4|13811.1|13799.1|13810.4|13798.4|0
1637771920000|2021-11-24 16:38:40|13811.1|13799.1|13811.8|13799.8|13811.8|13799.8|13811.1|13799.1|2
1637771930000|2021-11-24 16:38:50|13811.1|13799.1|13809.9|13797.9|13812.4|13800.4|13808.6|13796.6|5
1637771940000|2021-11-24 16:39:00|13808.6|13796.6|13808.6|13796.6|13808.6|13796.6|13808.6|13796.6|0
1637771950000|2021-11-24 16:39:10|13807.9|13795.9|13808.6|13796.6|13808.6|13796.6|13807.9|13795.9|1
1637771960000|2021-11-24 16:39:20|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|2
1637771970000|2021-11-24 16:39:30|||||||||2
1637771980000|2021-11-24 16:39:40|13807.2|13795.2|13807.9|13795.9|13807.9|13795.9|13807.2|13795.2|8
1637771990000|2021-11-24 16:39:50|13809.3|13797.3|13807.9|13795.9|13809.9|13797.9|13807.9|13795.9|0
1637772000000|2021-11-24 16:40:00|13810.4|13798.4|13809|13797|13810.4|13798.4|13809|13797|2
1637772010000|2021-11-24 16:40:10|13809.7|13797.7|13812.9|13800.9|13812.9|13800.9|13809.7|13797.7|0
1637772020000|2021-11-24 16:40:20|13812.2|13800.2|13812.2|13800.2|13812.2|13800.2|13812.2|13800.2|0
1637772030000|2021-11-24 16:40:30|13809|13797|13811.5|13799.5|13811.5|13799.5|13809|13797|1
1637772040000|2021-11-24 16:40:40|13811|13799|13809|13797|13811|13799|13809|13797|7
1637772050000|2021-11-24 16:40:50|13808.3|13796.3|13809|13797|13809|13797|13808.3|13796.3|2
1637772060000|2021-11-24 16:41:00|13809.7|13797.7|13809.7|13797.7|13809.7|13797.7|13809|13797|0
1637772070000|2021-11-24 16:41:10|13810.3|13798.3|13810.1|13798.1|13810.8|13798.8|13809|13797|2
1637772080000|2021-11-24 16:41:20|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|0
1637772100000|2021-11-24 16:41:40|13810.1|13798.1|13814.6|13802.6|13814.6|13802.6|13810.1|13798.1|16
1637772110000|2021-11-24 16:41:50|13814|13802|13814|13802|13814|13802|13814|13802|0
1637772120000|2021-11-24 16:42:00|13815.9|13803.9|13819.1|13807.1|13819.8|13807.8|13815.9|13803.9|22
1637772130000|2021-11-24 16:42:10|13819.8|13807.8|13817.3|13805.3|13819.8|13807.8|13817.3|13805.3|8
1637772140000|2021-11-24 16:42:20|13817.8|13805.8|13817.3|13805.3|13817.8|13805.8|13817.3|13805.3|0
1637772150000|2021-11-24 16:42:30|13817.8|13805.8|13817.8|13805.8|13818.4|13806.4|13817.3|13805.3|0
1637772160000|2021-11-24 16:42:40|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|3
1637772170000|2021-11-24 16:42:50|||||||||4
1637772180000|2021-11-24 16:43:00|13817.8|13805.8|13817.1|13805.1|13817.8|13805.8|13817.1|13805.1|8
1637772190000|2021-11-24 16:43:10|13816.4|13804.4|13817.1|13805.1|13817.1|13805.1|13816.4|13804.4|0
1637772200000|2021-11-24 16:43:20|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|0
1637772210000|2021-11-24 16:43:30|13818.4|13806.4|13818.4|13806.4|13818.9|13806.9|13817.7|13805.7|0
1637772220000|2021-11-24 16:43:40|||||||||1
1637772240000|2021-11-24 16:44:00|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|9
1637772260000|2021-11-24 16:44:20|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|1
1637772270000|2021-11-24 16:44:30|13821|13809|13821.6|13809.6|13821.6|13809.6|13821|13809|10
1637772280000|2021-11-24 16:44:40|13820.9|13808.9|13820.9|13808.9|13821.6|13809.6|13820.9|13808.9|3
1637772290000|2021-11-24 16:44:50|13819.1|13807.1|13820.2|13808.2|13820.9|13808.9|13819.1|13807.1|5
1637772300000|2021-11-24 16:45:00|||||||||1
1637772310000|2021-11-24 16:45:10|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|0
1637772320000|2021-11-24 16:45:20|13818.9|13806.9|13820.9|13808.9|13820.9|13808.9|13818.9|13806.9|0
1637772330000|2021-11-24 16:45:30|13820.2|13808.2|13820.2|13808.2|13820.9|13808.9|13820.2|13808.2|1
1637772340000|2021-11-24 16:45:40|13818.4|13806.4|13820.2|13808.2|13820.9|13808.9|13818.4|13806.4|0
1637772350000|2021-11-24 16:45:50|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|2
1637772360000|2021-11-24 16:46:00|13820.2|13808.2|13820.9|13808.9|13820.9|13808.9|13820.2|13808.2|0
1637772370000|2021-11-24 16:46:10|13820.2|13808.2|13820.9|13808.9|13820.9|13808.9|13820.2|13808.2|0
1637772380000|2021-11-24 16:46:20|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|15
1637772390000|2021-11-24 16:46:30|13820.9|13808.9|13820.2|13808.2|13820.9|13808.9|13820.2|13808.2|0
1637772400000|2021-11-24 16:46:40|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1637772420000|2021-11-24 16:47:00|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|2
1637772430000|2021-11-24 16:47:10|13820.9|13808.9|13820.2|13808.2|13820.9|13808.9|13820.2|13808.2|0
1637772440000|2021-11-24 16:47:20|13819.5|13807.5|13820.9|13808.9|13820.9|13808.9|13819.5|13807.5|0
1637772450000|2021-11-24 16:47:30|13821.6|13809.6|13820.9|13808.9|13821.6|13809.6|13820.9|13808.9|31
1637772460000|2021-11-24 16:47:40|||||||||3
1637772470000|2021-11-24 16:47:50|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|13818.4|13806.4|4
1637772480000|2021-11-24 16:48:00|13819.5|13807.5|13820.9|13808.9|13820.9|13808.9|13819.5|13807.5|0
1637772490000|2021-11-24 16:48:10|13820.2|13808.2|13820.9|13808.9|13820.9|13808.9|13820.2|13808.2|1
1637772500000|2021-11-24 16:48:20|13820.2|13808.2|13818.4|13806.4|13820.9|13808.9|13818.4|13806.4|0
1637772520000|2021-11-24 16:48:40|||||||||2
1637772540000|2021-11-24 16:49:00|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|0
1637772550000|2021-11-24 16:49:10|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1637772560000|2021-11-24 16:49:20|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|13820.2|13808.2|0
1637772570000|2021-11-24 16:49:30|13818.9|13806.9|13818.4|13806.4|13819.6|13807.6|13818.4|13806.4|0
1637772580000|2021-11-24 16:49:40|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|6
1637772590000|2021-11-24 16:49:50|||||||||2
1637772610000|2021-11-24 16:50:10|||||||||5
1637772620000|2021-11-24 16:50:20|13820.2|13808.2|13820.2|13808.2|13820.9|13808.9|13820.2|13808.2|0
1637772630000|2021-11-24 16:50:30|13820.9|13808.9|13820.2|13808.2|13820.9|13808.9|13820.2|13808.2|1
1637772640000|2021-11-24 16:50:40|13819.5|13807.5|13819.5|13807.5|13819.5|13807.5|13819.5|13807.5|6
1637772650000|2021-11-24 16:50:50|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.2|13808.2|15
1637772660000|2021-11-24 16:51:00|13820.2|13808.2|13820.9|13808.9|13820.9|13808.9|13820.2|13808.2|5
1637772670000|2021-11-24 16:51:10|13820.2|13808.2|13819.5|13807.5|13820.2|13808.2|13818.2|13806.2|2
1637772690000|2021-11-24 16:51:30|||||||||1
1637772700000|2021-11-24 16:51:40|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|0
1637772720000|2021-11-24 16:52:00|13815.2|13803.2|13816.4|13804.4|13817|13805|13815.2|13803.2|2
1637772730000|2021-11-24 16:52:10|13817.7|13805.7|13818.4|13806.4|13818.4|13806.4|13817|13805|0
1637772740000|2021-11-24 16:52:20|13817.7|13805.7|13817|13805|13818.4|13806.4|13817|13805|0
1637772750000|2021-11-24 16:52:30|13818.4|13806.4|13817.7|13805.7|13818.4|13806.4|13817.7|13805.7|1
1637772760000|2021-11-24 16:52:40|13817|13805|13817|13805|13817|13805|13817|13805|0
1637772770000|2021-11-24 16:52:50|13819.1|13807.1|13819.6|13807.6|13819.6|13807.6|13819.1|13807.1|10
1637772780000|2021-11-24 16:53:00|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1637772800000|2021-11-24 16:53:20|13821.4|13809.4|13820.9|13808.9|13822.7|13810.7|13820.2|13808.2|1
1637772810000|2021-11-24 16:53:30|13819.8|13807.8|13820.3|13808.3|13820.3|13808.3|13819.1|13807.1|6
1637772820000|2021-11-24 16:53:40|13820.9|13808.9|13820.3|13808.3|13821.6|13809.6|13819.6|13807.6|0
1637772830000|2021-11-24 16:53:50|13820.9|13808.9|13820.9|13808.9|13821.6|13809.6|13820.9|13808.9|0
1637772840000|2021-11-24 16:54:00|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|13820.9|13808.9|2
1637772850000|2021-11-24 16:54:10|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1637772860000|2021-11-24 16:54:20|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|13821.6|13809.6|2
1637772870000|2021-11-24 16:54:30|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13821.6|13809.6|8
1637772880000|2021-11-24 16:54:40|13823|13811|13823|13811|13823|13811|13822.3|13810.3|33
1637772890000|2021-11-24 16:54:50|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13819.8|13807.8|17
1637772900000|2021-11-24 16:55:00|13823|13811|13823|13811|13823|13811|13823|13811|0
1637772910000|2021-11-24 16:55:10|13824.8|13812.8|13823.4|13811.4|13824.8|13812.8|13823.4|13811.4|6
1637772920000|2021-11-24 16:55:20|13822.3|13810.3|13823|13811|13823|13811|13822.3|13810.3|10
1637772930000|2021-11-24 16:55:30|13823.6|13811.6|13823|13811|13823.7|13811.7|13823|13811|2
1637772950000|2021-11-24 16:55:50|||||||||2
1637772960000|2021-11-24 16:56:00|13823.6|13811.6|13824.8|13812.8|13824.8|13812.8|13823|13811|2
1637772970000|2021-11-24 16:56:10|13823.7|13811.7|13822.3|13810.3|13823.7|13811.7|13822.3|13810.3|1
1637772980000|2021-11-24 16:56:20|||||||||1
1637772990000|2021-11-24 16:56:30|||||||||3
1637773000000|2021-11-24 16:56:40|||||||||1
1637773010000|2021-11-24 16:56:50|||||||||1
1637773020000|2021-11-24 16:57:00|||||||||2
1637773030000|2021-11-24 16:57:10|||||||||2
1637773040000|2021-11-24 16:57:20|13823|13811|13822.3|13810.3|13823|13811|13822.3|13810.3|0
1637773050000|2021-11-24 16:57:30|13823|13811|13823.6|13811.6|13823.6|13811.6|13823|13811|0
1637773060000|2021-11-24 16:57:40|13824.8|13812.8|13823|13811|13824.8|13812.8|13822.3|13810.3|0
1637773070000|2021-11-24 16:57:50|13823.7|13811.7|13824.8|13812.8|13824.8|13812.8|13822.9|13810.9|2
1637773080000|2021-11-24 16:58:00|||||||||29
1637773090000|2021-11-24 16:58:10|13825.5|13813.5|13825.5|13813.5|13825.5|13813.5|13825.5|13813.5|3
1637773100000|2021-11-24 16:58:20|13824.8|13812.8|13824.8|13812.8|13825.5|13813.5|13824.8|13812.8|5
1637773110000|2021-11-24 16:58:30|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|26
1637773120000|2021-11-24 16:58:40|||||||||4
1637773130000|2021-11-24 16:58:50|||||||||1
1637773140000|2021-11-24 16:59:00|||||||||4
1637773150000|2021-11-24 16:59:10|||||||||3
1637773160000|2021-11-24 16:59:20|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|13819.8|13807.8|4
1637773170000|2021-11-24 16:59:30|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|0
1637773190000|2021-11-24 16:59:50|||||||||4
1637773200000|2021-11-24 17:00:00|||||||||2
1637773210000|2021-11-24 17:00:10|||||||||1
1637773220000|2021-11-24 17:00:20|13821.1|13809.1|13822.3|13810.3|13822.3|13810.3|13821.1|13809.1|4
1637773240000|2021-11-24 17:00:40|13820.5|13808.5|13821.6|13809.6|13822.3|13810.3|13819.8|13807.8|5
1637773250000|2021-11-24 17:00:50|13820.9|13808.9|13820.9|13808.9|13821.6|13809.6|13820.9|13808.9|1
1637773260000|2021-11-24 17:01:00|13822|13810|13822|13810|13822|13810|13822|13810|2
1637773270000|2021-11-24 17:01:10|||||||||1
1637773290000|2021-11-24 17:01:30|||||||||1
1637773300000|2021-11-24 17:01:40|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1637773310000|2021-11-24 17:01:50|||||||||26
1637773330000|2021-11-24 17:02:10|||||||||2
1637773340000|2021-11-24 17:02:20|||||||||10
1637773350000|2021-11-24 17:02:30|||||||||1
1637773380000|2021-11-24 17:03:00|13819.8|13807.8|13820.5|13808.5|13821.1|13809.1|13819.8|13807.8|48
1637773390000|2021-11-24 17:03:10|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|0
1637773400000|2021-11-24 17:03:20|||||||||2
1637773410000|2021-11-24 17:03:30|||||||||3
1637773420000|2021-11-24 17:03:40|||||||||1
1637773430000|2021-11-24 17:03:50|13823.6|13811.6|13823|13811|13823.6|13811.6|13822.3|13810.3|5
1637773440000|2021-11-24 17:04:00|13824.3|13812.3|13825.5|13813.5|13825.5|13813.5|13823|13811|1
1637773450000|2021-11-24 17:04:10|13824.8|13812.8|13825.5|13813.5|13825.5|13813.5|13824.8|13812.8|1
1637773460000|2021-11-24 17:04:20|13824.8|13812.8|13824.8|13812.8|13824.8|13812.8|13824.8|13812.8|0
1637773470000|2021-11-24 17:04:30|||||||||3
1637773480000|2021-11-24 17:04:40|||||||||1
1637773490000|2021-11-24 17:04:50|13827.3|13815.3|13826.8|13814.8|13827.3|13815.3|13826.1|13814.1|4
1637773500000|2021-11-24 17:05:00|13828.7|13816.7|13826.8|13814.8|13828.7|13816.7|13826.8|13814.8|21
1637773510000|2021-11-24 17:05:10|13828|13816|13829.8|13817.8|13829.8|13817.8|13828|13816|12
1637773520000|2021-11-24 17:05:20|13830.5|13818.5|13829.8|13817.8|13830.5|13818.5|13829.8|13817.8|6
1637773530000|2021-11-24 17:05:30|13830.5|13818.5|13830.5|13818.5|13830.5|13818.5|13829.8|13817.8|8
1637773540000|2021-11-24 17:05:40|13832.3|13820.3|13832.3|13820.3|13832.3|13820.3|13831.1|13819.1|1
1637773550000|2021-11-24 17:05:50|13831.6|13819.6|13831.6|13819.6|13831.6|13819.6|13831.6|13819.6|8
1637773560000|2021-11-24 17:06:00|||||||||3
1637773570000|2021-11-24 17:06:10|13831.7|13819.7|13832.5|13820.5|13832.5|13820.5|13831.7|13819.7|35
1637773580000|2021-11-24 17:06:20|13833.2|13821.2|13831.3|13819.3|13833.2|13821.2|13831.3|13819.3|11
1637773590000|2021-11-24 17:06:30|13832.5|13820.5|13832.5|13820.5|13832.5|13820.5|13831.3|13819.3|14
1637773600000|2021-11-24 17:06:40|13831.3|13819.3|13832.5|13820.5|13832.5|13820.5|13831.3|13819.3|2
1637773620000|2021-11-24 17:07:00|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|4
1637773630000|2021-11-24 17:07:10|13834.5|13822.5|13833.8|13821.8|13834.5|13822.5|13833.8|13821.8|8
1637773640000|2021-11-24 17:07:20|||||||||1
1637773650000|2021-11-24 17:07:30|||||||||13
1637773670000|2021-11-24 17:07:50|13832|13820|13833.8|13821.8|13833.8|13821.8|13831.3|13819.3|4
1637773680000|2021-11-24 17:08:00|||||||||2
1637773700000|2021-11-24 17:08:20|13832|13820|13832|13820|13832|13820|13832|13820|4
1637773710000|2021-11-24 17:08:30|13833.2|13821.2|13833.2|13821.2|13833.8|13821.8|13832|13820|3
1637773720000|2021-11-24 17:08:40|13833.8|13821.8|13833.8|13821.8|13835.2|13823.2|13833.8|13821.8|13
1637773730000|2021-11-24 17:08:50|13833.2|13821.2|13834.5|13822.5|13834.5|13822.5|13833.2|13821.2|8
1637773740000|2021-11-24 17:09:00|13833.8|13821.8|13833.8|13821.8|13834.5|13822.5|13833.8|13821.8|4
1637773750000|2021-11-24 17:09:10|13833.1|13821.1|13831.7|13819.7|13833.1|13821.1|13831.7|13819.7|13
1637773760000|2021-11-24 17:09:20|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|3
1637773770000|2021-11-24 17:09:30|13831.7|13819.7|13831.1|13819.1|13831.7|13819.7|13829.9|13817.9|5
1637773780000|2021-11-24 17:09:40|13829.9|13817.9|13831.7|13819.7|13831.7|13819.7|13829.2|13817.2|0
1637773800000|2021-11-24 17:10:00|13832.4|13820.4|13831|13819|13832.4|13820.4|13831|13819|0
1637773810000|2021-11-24 17:10:10|13829.2|13817.2|13829.2|13817.2|13829.9|13817.9|13829.2|13817.2|1
1637773820000|2021-11-24 17:10:20|13828.5|13816.5|13829.6|13817.6|13830.3|13818.3|13828.5|13816.5|9
1637773830000|2021-11-24 17:10:30|13830.3|13818.3|13830.3|13818.3|13830.3|13818.3|13829.6|13817.6|1
1637773840000|2021-11-24 17:10:40|13831|13819|13830.3|13818.3|13831|13819|13830.3|13818.3|0
1637773850000|2021-11-24 17:10:50|||||||||1
1637773860000|2021-11-24 17:11:00|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|4
1637773870000|2021-11-24 17:11:10|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|0
1637773880000|2021-11-24 17:11:20|13828.5|13816.5|13828.5|13816.5|13828.5|13816.5|13828.5|13816.5|1
1637773890000|2021-11-24 17:11:30|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|13829.6|13817.6|0
1637773900000|2021-11-24 17:11:40|13828.5|13816.5|13827.8|13815.8|13828.5|13816.5|13827.8|13815.8|2
1637773920000|2021-11-24 17:12:00|||||||||1
1637773930000|2021-11-24 17:12:10|13825.3|13813.3|13826|13814|13826|13814|13825.3|13813.3|1
1637773940000|2021-11-24 17:12:20|13825.3|13813.3|13826|13814|13826|13814|13825.3|13813.3|6
1637773950000|2021-11-24 17:12:30|13825.3|13813.3|13827.1|13815.1|13827.1|13815.1|13825.3|13813.3|4
1637773960000|2021-11-24 17:12:40|13827.8|13815.8|13826|13814|13828.5|13816.5|13826|13814|30
1637773970000|2021-11-24 17:12:50|13823.5|13811.5|13823.5|13811.5|13823.5|13811.5|13823.5|13811.5|5
1637773990000|2021-11-24 17:13:10|13822.4|13810.4|13820.6|13808.6|13822.4|13810.4|13819.9|13807.9|8
1637774000000|2021-11-24 17:13:20|13821.7|13809.7|13823.5|13811.5|13824.2|13812.2|13821|13809|2
1637774010000|2021-11-24 17:13:30|13824.2|13812.2|13823.5|13811.5|13824.2|13812.2|13823.5|13811.5|0
1637774020000|2021-11-24 17:13:40|13824.2|13812.2|13823.5|13811.5|13824.2|13812.2|13823.5|13811.5|1
1637774030000|2021-11-24 17:13:50|13824.2|13812.2|13823.5|13811.5|13824.2|13812.2|13823.5|13811.5|0
1637774040000|2021-11-24 17:14:00|13824.2|13812.2|13824.2|13812.2|13824.2|13812.2|13824.2|13812.2|1
1637774060000|2021-11-24 17:14:20|13823.5|13811.5|13824.2|13812.2|13824.9|13812.9|13823.5|13811.5|3
1637774070000|2021-11-24 17:14:30|13823.5|13811.5|13822.8|13810.8|13823.5|13811.5|13822.8|13810.8|1
1637774080000|2021-11-24 17:14:40|13823.5|13811.5|13823.3|13811.3|13824.7|13812.7|13823.3|13811.3|2
1637774090000|2021-11-24 17:14:50|13824|13812|13823.3|13811.3|13824|13812|13823.3|13811.3|0
1637774100000|2021-11-24 17:15:00|||||||||1
1637774110000|2021-11-24 17:15:10|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1637774140000|2021-11-24 17:15:40|13822.2|13810.2|13823.5|13811.5|13823.5|13811.5|13822.2|13810.2|5
1637774150000|2021-11-24 17:15:50|13822.8|13810.8|13822.2|13810.2|13823.5|13811.5|13822.2|13810.2|4
1637774160000|2021-11-24 17:16:00|13822.8|13810.8|13821|13809|13822.8|13810.8|13821|13809|2
1637774180000|2021-11-24 17:16:20|13823.6|13811.6|13820.6|13808.6|13823.6|13811.6|13820.6|13808.6|15
1637774190000|2021-11-24 17:16:30|13819.9|13807.9|13821.1|13809.1|13822.4|13810.4|13819.9|13807.9|1
1637774200000|2021-11-24 17:16:40|13822.4|13810.4|13821.7|13809.7|13822.4|13810.4|13821.7|13809.7|0
1637774210000|2021-11-24 17:16:50|13822.9|13810.9|13823.5|13811.5|13824.2|13812.2|13821.7|13809.7|0
1637774220000|2021-11-24 17:17:00|13822.4|13810.4|13822.9|13810.9|13824.9|13812.9|13821.7|13809.7|0
1637774230000|2021-11-24 17:17:10|13822.4|13810.4|13823.5|13811.5|13823.5|13811.5|13822.4|13810.4|1
1637774240000|2021-11-24 17:17:20|13824.9|13812.9|13826.3|13814.3|13827.4|13815.4|13824.2|13812.2|16
1637774250000|2021-11-24 17:17:30|13826.8|13814.8|13826.8|13814.8|13828.8|13816.8|13826.8|13814.8|2
1637774260000|2021-11-24 17:17:40|13827.5|13815.5|13826.3|13814.3|13827.5|13815.5|13826.3|13814.3|0
1637774270000|2021-11-24 17:17:50|13827.5|13815.5|13826.3|13814.3|13827.5|13815.5|13826.3|13814.3|0
1637774280000|2021-11-24 17:18:00|13828.8|13816.8|13828.8|13816.8|13828.8|13816.8|13828.8|13816.8|8
1637774300000|2021-11-24 17:18:20|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|14
1637774310000|2021-11-24 17:18:30|13830|13818|13828.8|13816.8|13831.3|13819.3|13828.1|13816.1|2
1637774330000|2021-11-24 17:18:50|13830.8|13818.8|13830.2|13818.2|13830.8|13818.8|13830.2|13818.2|4
1637774340000|2021-11-24 17:19:00|13831.3|13819.3|13831.3|13819.3|13832|13820|13831.3|13819.3|0
1637774350000|2021-11-24 17:19:10|13830.6|13818.6|13831.3|13819.3|13831.3|13819.3|13830.6|13818.6|2
1637774370000|2021-11-24 17:19:30|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|6
1637774380000|2021-11-24 17:19:40|13832|13820|13830.9|13818.9|13832|13820|13830.9|13818.9|0
1637774390000|2021-11-24 17:19:50|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|1
1637774400000|2021-11-24 17:20:00|13830.9|13818.9|13832.7|13820.7|13832.7|13820.7|13830.9|13818.9|17
1637774410000|2021-11-24 17:20:10|13830.9|13818.9|13830.2|13818.2|13830.9|13818.9|13830.2|13818.2|2
1637774420000|2021-11-24 17:20:20|13830.9|13818.9|13832.7|13820.7|13832.7|13820.7|13830.2|13818.2|10
1637774430000|2021-11-24 17:20:30|13834.1|13822.1|13832.7|13820.7|13834.1|13822.1|13832.7|13820.7|27
1637774470000|2021-11-24 17:21:10|||||||||5
1637774490000|2021-11-24 17:21:30|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|3
1637774500000|2021-11-24 17:21:40|13830.9|13818.9|13830.9|13818.9|13830.9|13818.9|13830.9|13818.9|5
1637774510000|2021-11-24 17:21:50|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|5
1637774520000|2021-11-24 17:22:00|13832.7|13820.7|13830.9|13818.9|13832.7|13820.7|13830.2|13818.2|2
1637774550000|2021-11-24 17:22:30|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|0
1637774560000|2021-11-24 17:22:40|13830.9|13818.9|13830.9|13818.9|13830.9|13818.9|13830.9|13818.9|0
1637774600000|2021-11-24 17:23:20|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|0
1637774610000|2021-11-24 17:23:30|13830.9|13818.9|13831.6|13819.6|13831.6|13819.6|13830.9|13818.9|0
1637774620000|2021-11-24 17:23:40|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|1
1637774660000|2021-11-24 17:24:20|||||||||1
1637774680000|2021-11-24 17:24:40|13833.4|13821.4|13833.4|13821.4|13833.4|13821.4|13833.4|13821.4|2
1637774690000|2021-11-24 17:24:50|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|0
1637774700000|2021-11-24 17:25:00|||||||||5
1637774710000|2021-11-24 17:25:10|13833.4|13821.4|13835.2|13823.2|13835.2|13823.2|13833.4|13821.4|18
1637774720000|2021-11-24 17:25:20|13834.5|13822.5|13835.2|13823.2|13835.2|13823.2|13834.5|13822.5|3
1637774730000|2021-11-24 17:25:30|||||||||1
1637774740000|2021-11-24 17:25:40|13837.3|13825.3|13836.6|13824.6|13837.3|13825.3|13836.6|13824.6|45
1637774750000|2021-11-24 17:25:50|13837.3|13825.3|13837.3|13825.3|13838|13826|13836.6|13824.6|27
1637774760000|2021-11-24 17:26:00|13836.6|13824.6|13839.8|13827.8|13840.5|13828.5|13836.6|13824.6|69
1637774770000|2021-11-24 17:26:10|13840.5|13828.5|13839.1|13827.1|13840.5|13828.5|13839.1|13827.1|0
1637774780000|2021-11-24 17:26:20|13839.8|13827.8|13843|13831|13843.7|13831.7|13839.8|13827.8|1
1637774790000|2021-11-24 17:26:30|13843.7|13831.7|13843|13831|13843.7|13831.7|13843|13831|1
1637774800000|2021-11-24 17:26:40|13843.7|13831.7|13841.6|13829.6|13843.7|13831.7|13841.6|13829.6|9
1637774810000|2021-11-24 17:26:50|13843|13831|13843|13831|13843|13831|13843|13831|6
1637774820000|2021-11-24 17:27:00|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|13843|13831|0
1637774830000|2021-11-24 17:27:10|13843|13831|13843.7|13831.7|13843.7|13831.7|13843|13831|7
1637774870000|2021-11-24 17:27:50|13844.4|13832.4|13844.4|13832.4|13844.4|13832.4|13844.4|13832.4|12
1637774880000|2021-11-24 17:28:00|13846.2|13834.2|13847.8|13835.8|13848.3|13836.3|13846.2|13834.2|45
1637774890000|2021-11-24 17:28:10|13847.2|13835.2|13846.5|13834.5|13847.8|13835.8|13846.5|13834.5|4
1637774900000|2021-11-24 17:28:20|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|0
1637774910000|2021-11-24 17:28:30|13847.8|13835.8|13847.1|13835.1|13847.8|13835.8|13847.1|13835.1|0
1637774920000|2021-11-24 17:28:40|13845.8|13833.8|13845.8|13833.8|13847.1|13835.1|13845.8|13833.8|12
1637774940000|2021-11-24 17:29:00|13847.2|13835.2|13844.7|13832.7|13847.2|13835.2|13844.7|13832.7|0
1637774950000|2021-11-24 17:29:10|||||||||2
1637774970000|2021-11-24 17:29:30|13846|13834|13846.5|13834.5|13846.5|13834.5|13846|13834|25
1637774980000|2021-11-24 17:29:40|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|0
1637775000000|2021-11-24 17:30:00|13846.5|13834.5|13845.8|13833.8|13846.5|13834.5|13845.8|13833.8|11
1637775010000|2021-11-24 17:30:10|13846.5|13834.5|13846.5|13834.5|13846.5|13834.5|13846.5|13834.5|1
1637775030000|2021-11-24 17:30:30|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|1
1637775040000|2021-11-24 17:30:40|13846.5|13834.5|13847.2|13835.2|13847.2|13835.2|13846.5|13834.5|1
1637775060000|2021-11-24 17:31:00|||||||||6
1637775070000|2021-11-24 17:31:10|13849|13837|13847.2|13835.2|13849|13837|13847.2|13835.2|3
1637775080000|2021-11-24 17:31:20|||||||||1
1637775100000|2021-11-24 17:31:40|||||||||1
1637775110000|2021-11-24 17:31:50|||||||||1
1637775130000|2021-11-24 17:32:10|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|1
1637775140000|2021-11-24 17:32:20|13848.4|13836.4|13847.2|13835.2|13848.4|13836.4|13847.2|13835.2|0
1637775150000|2021-11-24 17:32:30|13848.6|13836.6|13849.7|13837.7|13849.7|13837.7|13848.6|13836.6|4
1637775160000|2021-11-24 17:32:40|13849.8|13837.8|13849.1|13837.1|13849.8|13837.8|13849.1|13837.1|2
1637775170000|2021-11-24 17:32:50|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|8
1637775180000|2021-11-24 17:33:00|13849.1|13837.1|13848.7|13836.7|13849.8|13837.8|13847.3|13835.3|25
1637775190000|2021-11-24 17:33:10|13848|13836|13848|13836|13848|13836|13848|13836|4
1637775200000|2021-11-24 17:33:20|13847.3|13835.3|13847.6|13835.6|13847.6|13835.6|13847.3|13835.3|54
1637775220000|2021-11-24 17:33:40|||||||||2
1637775230000|2021-11-24 17:33:50|||||||||5
1637775240000|2021-11-24 17:34:00|||||||||4
1637775250000|2021-11-24 17:34:10|||||||||2
1637775260000|2021-11-24 17:34:20|||||||||1
1637775270000|2021-11-24 17:34:30|||||||||1
1637775280000|2021-11-24 17:34:40|||||||||3
1637775330000|2021-11-24 17:35:30|||||||||8
1637775340000|2021-11-24 17:35:40|||||||||2
1637775350000|2021-11-24 17:35:50|||||||||21
1637775390000|2021-11-24 17:36:30|||||||||5
1637775410000|2021-11-24 17:36:50|||||||||6
1637775420000|2021-11-24 17:37:00|||||||||3
1637775460000|2021-11-24 17:37:40|||||||||1
1637775480000|2021-11-24 17:38:00|||||||||3
1637775490000|2021-11-24 17:38:10|13849|13837|13849|13837|13849|13837|13849|13837|3
1637775500000|2021-11-24 17:38:20|||||||||1
1637775510000|2021-11-24 17:38:30|13849.7|13837.7|13850.1|13838.1|13850.8|13838.8|13849.7|13837.7|25
1637775520000|2021-11-24 17:38:40|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|0
1637775550000|2021-11-24 17:39:10|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|0
1637775560000|2021-11-24 17:39:20|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|21
1637775570000|2021-11-24 17:39:30|13847.6|13835.6|13847.6|13835.6|13848.3|13836.3|13847.6|13835.6|1
1637775580000|2021-11-24 17:39:40|13848.3|13836.3|13847.6|13835.6|13848.3|13836.3|13847.6|13835.6|2
1637775600000|2021-11-24 17:40:00|||||||||1
1637775630000|2021-11-24 17:40:30|13848.3|13836.3|13847.6|13835.6|13848.3|13836.3|13847.6|13835.6|0
1637775640000|2021-11-24 17:40:40|13848.3|13836.3|13847.6|13835.6|13848.3|13836.3|13847.6|13835.6|0
1637775650000|2021-11-24 17:40:50|13845.8|13833.8|13846.3|13834.3|13846.3|13834.3|13845.8|13833.8|0
1637775660000|2021-11-24 17:41:00|13845.8|13833.8|13846.5|13834.5|13847|13835|13845.8|13833.8|0
1637775670000|2021-11-24 17:41:10|13847.2|13835.2|13845.4|13833.4|13847.2|13835.2|13845.4|13833.4|8
1637775680000|2021-11-24 17:41:20|||||||||3
1637775690000|2021-11-24 17:41:30|||||||||4
1637775700000|2021-11-24 17:41:40|||||||||11
1637775710000|2021-11-24 17:41:50|||||||||5
1637775720000|2021-11-24 17:42:00|13846.1|13834.1|13847.9|13835.9|13847.9|13835.9|13845.4|13833.4|20
1637775730000|2021-11-24 17:42:10|13846.8|13834.8|13846.6|13834.6|13846.8|13834.8|13845.9|13833.9|2
1637775740000|2021-11-24 17:42:20|13847.9|13835.9|13847.9|13835.9|13849.3|13837.3|13847.9|13835.9|10
1637775750000|2021-11-24 17:42:30|13847.3|13835.3|13846.6|13834.6|13847.3|13835.3|13846.1|13834.1|0
1637775760000|2021-11-24 17:42:40|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|0
1637775770000|2021-11-24 17:42:50|13848.6|13836.6|13846.6|13834.6|13848.6|13836.6|13846.6|13834.6|2
1637775780000|2021-11-24 17:43:00|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|0
1637775790000|2021-11-24 17:43:10|13847.2|13835.2|13848.6|13836.6|13848.6|13836.6|13847.2|13835.2|3
1637775810000|2021-11-24 17:43:30|13849.3|13837.3|13847.2|13835.2|13849.7|13837.7|13847.2|13835.2|5
1637775820000|2021-11-24 17:43:40|13847.9|13835.9|13848.6|13836.6|13848.6|13836.6|13847.9|13835.9|1
1637775830000|2021-11-24 17:43:50|13847.9|13835.9|13848.6|13836.6|13848.6|13836.6|13847.9|13835.9|0
1637775840000|2021-11-24 17:44:00|13847.9|13835.9|13848.6|13836.6|13848.6|13836.6|13847.9|13835.9|0
1637775860000|2021-11-24 17:44:20|13849.3|13837.3|13849.3|13837.3|13850.4|13838.4|13849.3|13837.3|0
1637775870000|2021-11-24 17:44:30|||||||||7
1637775880000|2021-11-24 17:44:40|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|1
1637775900000|2021-11-24 17:45:00|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|0
1637775910000|2021-11-24 17:45:10|||||||||2
1637775930000|2021-11-24 17:45:30|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|1
1637775960000|2021-11-24 17:46:00|13850.4|13838.4|13849.8|13837.8|13850.4|13838.4|13849.8|13837.8|0
1637775970000|2021-11-24 17:46:10|13851.1|13839.1|13850.7|13838.7|13851.1|13839.1|13850.4|13838.4|62
1637775980000|2021-11-24 17:46:20|13850.3|13838.3|13849.6|13837.6|13850.3|13838.3|13849.6|13837.6|41
1637775990000|2021-11-24 17:46:30|13848.9|13836.9|13849.4|13837.4|13850.7|13838.7|13848.2|13836.2|8
1637776000000|2021-11-24 17:46:40|13850.7|13838.7|13849.6|13837.6|13850.7|13838.7|13849.6|13837.6|15
1637776010000|2021-11-24 17:46:50|13850.1|13838.1|13852.1|13840.1|13852.1|13840.1|13850.1|13838.1|28
1637776020000|2021-11-24 17:47:00|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|4
1637776030000|2021-11-24 17:47:10|13852.1|13840.1|13853.5|13841.5|13853.5|13841.5|13852.1|13840.1|11
1637776050000|2021-11-24 17:47:30|13852.8|13840.8|13855.4|13843.4|13856|13844|13852.8|13840.8|47
1637776060000|2021-11-24 17:47:40|13856|13844|13857.4|13845.4|13857.4|13845.4|13853.5|13841.5|18
1637776070000|2021-11-24 17:47:50|13857.9|13845.9|13857.4|13845.4|13858.6|13846.6|13857.4|13845.4|8
1637776080000|2021-11-24 17:48:00|||||||||15
1637776090000|2021-11-24 17:48:10|13857.9|13845.9|13858.1|13846.1|13858.8|13846.8|13857.4|13845.4|16
1637776100000|2021-11-24 17:48:20|13860.2|13848.2|13860|13848|13860.2|13848.2|13859.5|13847.5|25
1637776120000|2021-11-24 17:48:40|13860.7|13848.7|13862.7|13850.7|13862.7|13850.7|13860|13848|10
1637776130000|2021-11-24 17:48:50|13863.4|13851.4|13862.7|13850.7|13863.4|13851.4|13862.7|13850.7|5
1637776140000|2021-11-24 17:49:00|13863.4|13851.4|13862.7|13850.7|13863.4|13851.4|13862.7|13850.7|9
1637776150000|2021-11-24 17:49:10|13866.6|13854.6|13865.9|13853.9|13866.6|13854.6|13865.9|13853.9|29
1637776160000|2021-11-24 17:49:20|||||||||2
1637776170000|2021-11-24 17:49:30|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|13865.9|13853.9|0
1637776180000|2021-11-24 17:49:40|13867.3|13855.3|13867.3|13855.3|13867.3|13855.3|13867.3|13855.3|70
1637776190000|2021-11-24 17:49:50|13866.6|13854.6|13867.3|13855.3|13867.3|13855.3|13866.6|13854.6|11
1637776230000|2021-11-24 17:50:30|||||||||1
1637776240000|2021-11-24 17:50:40|13868|13856|13868|13856|13868|13856|13868|13856|26
1637776250000|2021-11-24 17:50:50|13868.7|13856.7|13868.7|13856.7|13869.4|13857.4|13868.7|13856.7|7
1637776260000|2021-11-24 17:51:00|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|84
1637776270000|2021-11-24 17:51:10|13870.1|13858.1|13873.3|13861.3|13874|13862|13870.1|13858.1|53
1637776280000|2021-11-24 17:51:20|||||||||7
1637776290000|2021-11-24 17:51:30|||||||||5
1637776300000|2021-11-24 17:51:40|||||||||5
1637776320000|2021-11-24 17:52:00|13874.4|13862.4|13875.8|13863.8|13875.8|13863.8|13874.4|13862.4|13
1637776330000|2021-11-24 17:52:10|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|22
1637776340000|2021-11-24 17:52:20|13872.6|13860.6|13872.6|13860.6|13872.6|13860.6|13872.6|13860.6|11
1637776350000|2021-11-24 17:52:30|13874|13862|13874|13862|13874|13862|13873.3|13861.3|15
1637776360000|2021-11-24 17:52:40|13873.3|13861.3|13869.4|13857.4|13874|13862|13868.7|13856.7|36
1637776370000|2021-11-24 17:52:50|13870.8|13858.8|13873.3|13861.3|13874|13862|13870.8|13858.8|26
1637776390000|2021-11-24 17:53:10|13874.4|13862.4|13872.6|13860.6|13874.4|13862.4|13872.6|13860.6|4
1637776400000|2021-11-24 17:53:20|13873.3|13861.3|13872.5|13860.5|13873.9|13861.9|13872.5|13860.5|13
1637776410000|2021-11-24 17:53:30|13875.1|13863.1|13877.2|13865.2|13877.2|13865.2|13874.4|13862.4|55
1637776420000|2021-11-24 17:53:40|||||||||7
1637776430000|2021-11-24 17:53:50|13878.6|13866.6|13880.4|13868.4|13880.4|13868.4|13878.6|13866.6|20
1637776440000|2021-11-24 17:54:00|13881.1|13869.1|13883.6|13871.6|13883.6|13871.6|13881.1|13869.1|24
1637776450000|2021-11-24 17:54:10|13882.9|13870.9|13882.4|13870.4|13882.9|13870.9|13882.2|13870.2|8
1637776460000|2021-11-24 17:54:20|13882.9|13870.9|13881.5|13869.5|13882.9|13870.9|13880.8|13868.8|12
1637776470000|2021-11-24 17:54:30|13882.2|13870.2|13882.2|13870.2|13882.2|13870.2|13881.5|13869.5|2
1637776480000|2021-11-24 17:54:40|13882.8|13870.8|13883.3|13871.3|13884|13872|13882.8|13870.8|3
1637776490000|2021-11-24 17:54:50|13884.7|13872.7|13887.2|13875.2|13887.2|13875.2|13884.7|13872.7|40
1637776500000|2021-11-24 17:55:00|13886.1|13874.1|13886.1|13874.1|13886.1|13874.1|13886.1|13874.1|11
1637776510000|2021-11-24 17:55:10|13887.2|13875.2|13887.2|13875.2|13887.2|13875.2|13886.1|13874.1|5
1637776520000|2021-11-24 17:55:20|13886.5|13874.5|13886.5|13874.5|13886.5|13874.5|13886.5|13874.5|20
1637776530000|2021-11-24 17:55:30|||||||||5
1637776540000|2021-11-24 17:55:40|13884|13872|13882.2|13870.2|13884|13872|13882.2|13870.2|8
1637776550000|2021-11-24 17:55:50|13881.5|13869.5|13882.9|13870.9|13882.9|13870.9|13881.5|13869.5|0
1637776560000|2021-11-24 17:56:00|13882.5|13870.5|13881.8|13869.8|13882.5|13870.5|13881.8|13869.8|89
1637776570000|2021-11-24 17:56:10|13880.7|13868.7|13881.8|13869.8|13882.5|13870.5|13880|13868|15
1637776580000|2021-11-24 17:56:20|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|2
1637776590000|2021-11-24 17:56:30|13883.9|13871.9|13880.7|13868.7|13884.5|13872.5|13880|13868|11
1637776600000|2021-11-24 17:56:40|13880|13868|13879.5|13867.5|13880.7|13868.7|13878.2|13866.2|10
1637776610000|2021-11-24 17:56:50|13878.9|13866.9|13877.5|13865.5|13878.9|13866.9|13877.5|13865.5|7
1637776620000|2021-11-24 17:57:00|13878.1|13866.1|13876.1|13864.1|13878.1|13866.1|13876.1|13864.1|8
1637776630000|2021-11-24 17:57:10|||||||||4
1637776640000|2021-11-24 17:57:20|13875.4|13863.4|13879.3|13867.3|13879.3|13867.3|13875.4|13863.4|9
1637776650000|2021-11-24 17:57:30|13878.8|13866.8|13880.6|13868.6|13881.3|13869.3|13878.8|13866.8|15
1637776660000|2021-11-24 17:57:40|13881.8|13869.8|13879.2|13867.2|13881.8|13869.8|13879.2|13867.2|12
1637776670000|2021-11-24 17:57:50|13878.6|13866.6|13877.9|13865.9|13878.6|13866.6|13877.9|13865.9|4
1637776680000|2021-11-24 17:58:00|13879|13867|13881.1|13869.1|13881.1|13869.1|13877.9|13865.9|4
1637776690000|2021-11-24 17:58:10|13880.4|13868.4|13881|13869|13882.2|13870.2|13880.4|13868.4|3
1637776700000|2021-11-24 17:58:20|13881.7|13869.7|13882.9|13870.9|13883.6|13871.6|13881|13869|2
1637776710000|2021-11-24 17:58:30|13881.7|13869.7|13882.9|13870.9|13882.9|13870.9|13881.7|13869.7|0
1637776730000|2021-11-24 17:58:50|13883.6|13871.6|13883.6|13871.6|13883.6|13871.6|13883.6|13871.6|1
1637776740000|2021-11-24 17:59:00|13881.5|13869.5|13880.4|13868.4|13883.3|13871.3|13880.4|13868.4|18
1637776750000|2021-11-24 17:59:10|13876|13864|13878.5|13866.5|13878.5|13866.5|13875.3|13863.3|7
1637776760000|2021-11-24 17:59:20|13877.9|13865.9|13877.2|13865.2|13877.9|13865.9|13876.1|13864.1|0
1637776770000|2021-11-24 17:59:30|13877.8|13865.8|13877.2|13865.2|13877.8|13865.8|13877.2|13865.2|1
1637776780000|2021-11-24 17:59:40|13876.7|13864.7|13876.1|13864.1|13876.7|13864.7|13876.1|13864.1|1
1637776790000|2021-11-24 17:59:50|13877.2|13865.2|13877.5|13865.5|13878.1|13866.1|13876.7|13864.7|4
1637776800000|2021-11-24 18:00:00|13878.1|13866.1|13877.5|13865.5|13878.1|13866.1|13877.5|13865.5|2
1637776810000|2021-11-24 18:00:10|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|9
1637776820000|2021-11-24 18:00:20|||||||||2
1637776830000|2021-11-24 18:00:30|||||||||1
1637776840000|2021-11-24 18:00:40|13877.4|13865.4|13876.8|13864.8|13877.4|13865.4|13876.1|13864.1|15
1637776850000|2021-11-24 18:00:50|13876.1|13864.1|13874.7|13862.7|13876.1|13864.1|13874.7|13862.7|21
1637776860000|2021-11-24 18:01:00|13875.4|13863.4|13876.7|13864.7|13877.4|13865.4|13875.4|13863.4|2
1637776870000|2021-11-24 18:01:10|13877.2|13865.2|13875.4|13863.4|13877.9|13865.9|13875.4|13863.4|5
1637776880000|2021-11-24 18:01:20|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|0
1637776890000|2021-11-24 18:01:30|13875.4|13863.4|13875.4|13863.4|13876.1|13864.1|13875.4|13863.4|2
1637776900000|2021-11-24 18:01:40|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|0
1637776910000|2021-11-24 18:01:50|13875.4|13863.4|13872.9|13860.9|13875.4|13863.4|13872.9|13860.9|6
1637776920000|2021-11-24 18:02:00|13874.2|13862.2|13875|13863|13875|13863|13873.6|13861.6|2
1637776930000|2021-11-24 18:02:10|13875.6|13863.6|13875.6|13863.6|13875.6|13863.6|13875.6|13863.6|2
1637776940000|2021-11-24 18:02:20|13876.1|13864.1|13876.8|13864.8|13877.5|13865.5|13876.1|13864.1|2
1637776950000|2021-11-24 18:02:30|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|1
1637776970000|2021-11-24 18:02:50|13879.3|13867.3|13879.3|13867.3|13879.3|13867.3|13879.3|13867.3|3
1637776980000|2021-11-24 18:03:00|13878.6|13866.6|13878.6|13866.6|13879.3|13867.3|13878.6|13866.6|0
1637776990000|2021-11-24 18:03:10|13881.1|13869.1|13881.1|13869.1|13881.8|13869.8|13881.1|13869.1|11
1637777000000|2021-11-24 18:03:20|13879.9|13867.9|13880|13868|13880.6|13868.6|13879.3|13867.3|5
1637777010000|2021-11-24 18:03:30|13878.6|13866.6|13880|13868|13880|13868|13878.6|13866.6|2
1637777030000|2021-11-24 18:03:50|13881.3|13869.3|13882.5|13870.5|13882.5|13870.5|13881.3|13869.3|32
1637777040000|2021-11-24 18:04:00|13880.7|13868.7|13880.7|13868.7|13881.8|13869.8|13880.7|13868.7|8
1637777050000|2021-11-24 18:04:10|13880|13868|13880|13868|13880|13868|13880|13868|11
1637777060000|2021-11-24 18:04:20|13880.7|13868.7|13880|13868|13880.7|13868.7|13880|13868|1
1637777080000|2021-11-24 18:04:40|||||||||12
1637777100000|2021-11-24 18:05:00|13881.3|13869.3|13882.5|13870.5|13882.5|13870.5|13880|13868|2
1637777120000|2021-11-24 18:05:20|13883.2|13871.2|13882.5|13870.5|13883.2|13871.2|13882.5|13870.5|5
1637777130000|2021-11-24 18:05:30|13881.8|13869.8|13884.3|13872.3|13884.3|13872.3|13881.8|13869.8|1
1637777140000|2021-11-24 18:05:40|13885|13873|13878.8|13866.8|13885|13873|13878.2|13866.2|12
1637777150000|2021-11-24 18:05:50|13880.2|13868.2|13880.2|13868.2|13880.2|13868.2|13880.2|13868.2|20
1637777160000|2021-11-24 18:06:00|13880.7|13868.7|13882.5|13870.5|13882.5|13870.5|13878.9|13866.9|1
1637777170000|2021-11-24 18:06:10|13881.3|13869.3|13881.3|13869.3|13882|13870|13881.3|13869.3|1
1637777180000|2021-11-24 18:06:20|13882|13870|13881.3|13869.3|13883.2|13871.2|13881.3|13869.3|0
1637777190000|2021-11-24 18:06:30|13882|13870|13883.2|13871.2|13883.2|13871.2|13881.3|13869.3|3
1637777200000|2021-11-24 18:06:40|13885|13873|13881.3|13869.3|13885|13873|13881.3|13869.3|7
1637777210000|2021-11-24 18:06:50|13882|13870|13883.2|13871.2|13883.2|13871.2|13882|13870|0
1637777220000|2021-11-24 18:07:00|||||||||1
1637777230000|2021-11-24 18:07:10|13883.9|13871.9|13880|13868|13885|13873|13880|13868|0
1637777240000|2021-11-24 18:07:20|13880.7|13868.7|13878.9|13866.9|13880.7|13868.7|13878.9|13866.9|3
1637777250000|2021-11-24 18:07:30|13880.7|13868.7|13880|13868|13881.4|13869.4|13880|13868|0
1637777260000|2021-11-24 18:07:40|13880.2|13868.2|13880.2|13868.2|13880.2|13868.2|13878.9|13866.9|10
1637777270000|2021-11-24 18:07:50|13880.9|13868.9|13882.8|13870.8|13882.8|13870.8|13880.9|13868.9|8
1637777280000|2021-11-24 18:08:00|||||||||8
1637777290000|2021-11-24 18:08:10|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13883.5|13871.5|10
1637777300000|2021-11-24 18:08:20|13884.9|13872.9|13886.7|13874.7|13886.7|13874.7|13884.9|13872.9|5
1637777310000|2021-11-24 18:08:30|13884.2|13872.2|13883.5|13871.5|13884.2|13872.2|13883.5|13871.5|53
1637777320000|2021-11-24 18:08:40|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|0
1637777330000|2021-11-24 18:08:50|||||||||6
1637777340000|2021-11-24 18:09:00|13885.5|13873.5|13886.7|13874.7|13886.7|13874.7|13884.2|13872.2|22
1637777350000|2021-11-24 18:09:10|13887.8|13875.8|13886|13874|13889.2|13877.2|13886|13874|68
1637777360000|2021-11-24 18:09:20|13883.5|13871.5|13888.1|13876.1|13888.1|13876.1|13883.5|13871.5|76
1637777370000|2021-11-24 18:09:30|13886.3|13874.3|13886.9|13874.9|13886.9|13874.9|13886.3|13874.3|33
1637777380000|2021-11-24 18:09:40|13884.9|13872.9|13884.9|13872.9|13885.6|13873.6|13884.9|13872.9|0
1637777390000|2021-11-24 18:09:50|13883.1|13871.1|13883.1|13871.1|13883.8|13871.8|13883.1|13871.1|0
1637777400000|2021-11-24 18:10:00|13885.6|13873.6|13885.6|13873.6|13885.6|13873.6|13885.6|13873.6|13
1637777410000|2021-11-24 18:10:10|||||||||10
1637777420000|2021-11-24 18:10:20|13886.3|13874.3|13886.3|13874.3|13886.3|13874.3|13886.3|13874.3|11
1637777430000|2021-11-24 18:10:30|13887|13875|13886.3|13874.3|13887|13875|13886.3|13874.3|5
1637777450000|2021-11-24 18:10:50|13885.6|13873.6|13885.6|13873.6|13885.6|13873.6|13885.6|13873.6|0
1637777460000|2021-11-24 18:11:00|13886.3|13874.3|13885.6|13873.6|13886.3|13874.3|13885.6|13873.6|0
1637777470000|2021-11-24 18:11:10|||||||||4
1637777480000|2021-11-24 18:11:20|13886.8|13874.8|13890.6|13878.6|13890.6|13878.6|13886.8|13874.8|30
1637777490000|2021-11-24 18:11:30|13889.3|13877.3|13890.6|13878.6|13890.6|13878.6|13889.3|13877.3|17
1637777500000|2021-11-24 18:11:40|13890.7|13878.7|13890.7|13878.7|13890.7|13878.7|13890|13878|12
1637777510000|2021-11-24 18:11:50|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|7
1637777530000|2021-11-24 18:12:10|13891.4|13879.4|13891.4|13879.4|13891.4|13879.4|13891.4|13879.4|0
1637777540000|2021-11-24 18:12:20|||||||||5
1637777550000|2021-11-24 18:12:30|13890.7|13878.7|13890.7|13878.7|13890.7|13878.7|13890.7|13878.7|1
1637777560000|2021-11-24 18:12:40|13891.4|13879.4|13893.9|13881.9|13893.9|13881.9|13891.4|13879.4|10
1637777570000|2021-11-24 18:12:50|13895.7|13883.7|13892.1|13880.1|13895.7|13883.7|13892.1|13880.1|5
1637777580000|2021-11-24 18:13:00|13891.4|13879.4|13892.1|13880.1|13892.1|13880.1|13890.7|13878.7|12
1637777590000|2021-11-24 18:13:10|13892.8|13880.8|13892.1|13880.1|13893.9|13881.9|13891.4|13879.4|3
1637777600000|2021-11-24 18:13:20|13891.4|13879.4|13893.9|13881.9|13893.9|13881.9|13891.4|13879.4|0
1637777610000|2021-11-24 18:13:30|13892.1|13880.1|13890.1|13878.1|13892.1|13880.1|13890.1|13878.1|8
1637777620000|2021-11-24 18:13:40|13890.7|13878.7|13890.7|13878.7|13891.4|13879.4|13890.7|13878.7|2
1637777630000|2021-11-24 18:13:50|13890|13878|13890|13878|13890.5|13878.5|13890|13878|1
1637777640000|2021-11-24 18:14:00|13888.2|13876.2|13888.7|13876.7|13888.7|13876.7|13888.2|13876.2|0
1637777650000|2021-11-24 18:14:10|13888.2|13876.2|13892.5|13880.5|13893.2|13881.2|13888.2|13876.2|1
1637777660000|2021-11-24 18:14:20|13893.2|13881.2|13897.1|13885.1|13897.1|13885.1|13893.2|13881.2|65
1637777670000|2021-11-24 18:14:30|13896|13884|13899.9|13887.9|13899.9|13887.9|13896|13884|40
1637777680000|2021-11-24 18:14:40|13900.4|13888.4|13899.9|13887.9|13900.4|13888.4|13899.2|13887.2|14
1637777690000|2021-11-24 18:14:50|13900.4|13888.4|13904.6|13892.6|13904.6|13892.6|13899.2|13887.2|11
1637777700000|2021-11-24 18:15:00|13903.3|13891.3|13906.4|13894.4|13906.4|13894.4|13903.3|13891.3|10
1637777710000|2021-11-24 18:15:10|13907.6|13895.6|13910.1|13898.1|13910.1|13898.1|13907.6|13895.6|6
1637777720000|2021-11-24 18:15:20|13909.6|13897.6|13912.1|13900.1|13912.1|13900.1|13909.6|13897.6|36
1637777730000|2021-11-24 18:15:30|13911.4|13899.4|13911.2|13899.2|13912.6|13900.6|13910.7|13898.7|21
1637777740000|2021-11-24 18:15:40|13911.9|13899.9|13911.2|13899.2|13912.5|13900.5|13910.7|13898.7|21
1637777750000|2021-11-24 18:15:50|13910.7|13898.7|13910.7|13898.7|13910.7|13898.7|13910.7|13898.7|14
1637777760000|2021-11-24 18:16:00|||||||||3
1637777770000|2021-11-24 18:16:10|13911.4|13899.4|13912.1|13900.1|13912.1|13900.1|13911.4|13899.4|1
1637777780000|2021-11-24 18:16:20|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13912.1|13900.1|5
1637777790000|2021-11-24 18:16:30|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|7
1637777800000|2021-11-24 18:16:40|13916.7|13904.7|13914.7|13902.7|13917.4|13905.4|13914.7|13902.7|46
1637777810000|2021-11-24 18:16:50|13915.4|13903.4|13916|13904|13916|13904|13914.7|13902.7|4
1637777820000|2021-11-24 18:17:00|13915.3|13903.3|13915.8|13903.8|13916.7|13904.7|13914.6|13902.6|10
1637777830000|2021-11-24 18:17:10|13914.6|13902.6|13910.7|13898.7|13916.7|13904.7|13910.7|13898.7|24
1637777840000|2021-11-24 18:17:20|||||||||1
1637777850000|2021-11-24 18:17:30|13913.2|13901.2|13913.9|13901.9|13915.1|13903.1|13913.2|13901.2|6
1637777860000|2021-11-24 18:17:40|13916.4|13904.4|13915.3|13903.3|13916.4|13904.4|13913.9|13901.9|3
1637777870000|2021-11-24 18:17:50|13916|13904|13915.3|13903.3|13916|13904|13915.3|13903.3|2
1637777880000|2021-11-24 18:18:00|13916|13904|13917.4|13905.4|13917.4|13905.4|13916|13904|10
1637777890000|2021-11-24 18:18:10|13917.9|13905.9|13918.6|13906.6|13919.9|13907.9|13917.9|13905.9|4
1637777900000|2021-11-24 18:18:20|13919.2|13907.2|13918.6|13906.6|13919.2|13907.2|13918.6|13906.6|1
1637777910000|2021-11-24 18:18:30|13919.2|13907.2|13917.8|13905.8|13919.2|13907.2|13917.8|13905.8|11
1637777920000|2021-11-24 18:18:40|13918.5|13906.5|13918.5|13906.5|13919.2|13907.2|13918.5|13906.5|2
1637777930000|2021-11-24 18:18:50|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|3
1637777940000|2021-11-24 18:19:00|13918.5|13906.5|13918.5|13906.5|13918.5|13906.5|13918.5|13906.5|0
1637777950000|2021-11-24 18:19:10|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|5
1637777960000|2021-11-24 18:19:20|13916.8|13904.8|13916.3|13904.3|13917.4|13905.4|13916.3|13904.3|1
1637777970000|2021-11-24 18:19:30|||||||||2
1637777980000|2021-11-24 18:19:40|13916.8|13904.8|13916.8|13904.8|13916.8|13904.8|13916.8|13904.8|7
1637777990000|2021-11-24 18:19:50|13913.8|13901.8|13915|13903|13915|13903|13913.8|13901.8|6
1637778000000|2021-11-24 18:20:00|13917|13905|13918.1|13906.1|13919.5|13907.5|13916.4|13904.4|19
1637778010000|2021-11-24 18:20:10|13918.8|13906.8|13922|13910|13922|13910|13918.1|13906.1|3
1637778020000|2021-11-24 18:20:20|13922.7|13910.7|13920.6|13908.6|13922.7|13910.7|13920.6|13908.6|3
1637778030000|2021-11-24 18:20:30|||||||||1
1637778040000|2021-11-24 18:20:40|13921.1|13909.1|13919.2|13907.2|13921.1|13909.1|13919.2|13907.2|32
1637778050000|2021-11-24 18:20:50|13919.9|13907.9|13917.9|13905.9|13919.9|13907.9|13916|13904|22
1637778060000|2021-11-24 18:21:00|13917.4|13905.4|13917.2|13905.2|13917.4|13905.4|13917.2|13905.2|1
1637778070000|2021-11-24 18:21:10|13917.8|13905.8|13916.9|13904.9|13920.3|13908.3|13916.2|13904.2|8
1637778080000|2021-11-24 18:21:20|13916.2|13904.2|13914.1|13902.1|13917.5|13905.5|13912.9|13900.9|11
1637778090000|2021-11-24 18:21:30|13914.7|13902.7|13916.5|13904.5|13916.8|13904.8|13914.7|13902.7|13
1637778100000|2021-11-24 18:21:40|13915.1|13903.1|13915.2|13903.2|13917.6|13905.6|13914.5|13902.5|54
1637778110000|2021-11-24 18:21:50|13916.5|13904.5|13916.5|13904.5|13917.9|13905.9|13915.8|13903.8|31
1637778120000|2021-11-24 18:22:00|13917|13905|13917.7|13905.7|13917.7|13905.7|13916.5|13904.5|12
1637778130000|2021-11-24 18:22:10|13916.5|13904.5|13917|13905|13917.7|13905.7|13915.8|13903.8|0
1637778140000|2021-11-24 18:22:20|13916.3|13904.3|13918.3|13906.3|13919.5|13907.5|13916.3|13904.3|8
1637778150000|2021-11-24 18:22:30|13917.6|13905.6|13918.8|13906.8|13918.8|13906.8|13917.6|13905.6|16
1637778160000|2021-11-24 18:22:40|13918.1|13906.1|13918.8|13906.8|13918.8|13906.8|13918.1|13906.1|1
1637778170000|2021-11-24 18:22:50|13920.1|13908.1|13919.5|13907.5|13920.1|13908.1|13919.5|13907.5|6
1637778180000|2021-11-24 18:23:00|13919|13907|13919.5|13907.5|13919.5|13907.5|13919|13907|0
1637778190000|2021-11-24 18:23:10|13919|13907|13918.8|13906.8|13919|13907|13918.8|13906.8|1
1637778200000|2021-11-24 18:23:20|13918.2|13906.2|13918.3|13906.3|13918.3|13906.3|13917.6|13905.6|2
1637778220000|2021-11-24 18:23:40|13916.9|13904.9|13918.2|13906.2|13918.7|13906.7|13916.2|13904.2|41
1637778230000|2021-11-24 18:23:50|13917.5|13905.5|13917.5|13905.5|13918.2|13906.2|13917.5|13905.5|2
1637778240000|2021-11-24 18:24:00|13918.2|13906.2|13916.9|13904.9|13918.2|13906.2|13916.9|13904.9|1
1637778250000|2021-11-24 18:24:10|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|12
1637778260000|2021-11-24 18:24:20|13919|13907|13918.3|13906.3|13919|13907|13918.3|13906.3|2
1637778280000|2021-11-24 18:24:40|13917.8|13905.8|13916.5|13904.5|13918.3|13906.3|13915.1|13903.1|3
1637778290000|2021-11-24 18:24:50|13915.3|13903.3|13909.3|13897.3|13915.3|13903.3|13908.6|13896.6|24
1637778300000|2021-11-24 18:25:00|13910|13898|13907.9|13895.9|13911.1|13899.1|13907.9|13895.9|2
1637778310000|2021-11-24 18:25:10|||||||||1
1637778320000|2021-11-24 18:25:20|13909|13897|13910.4|13898.4|13911.1|13899.1|13909|13897|1
1637778340000|2021-11-24 18:25:40|13911.1|13899.1|13912.9|13900.9|13912.9|13900.9|13911.1|13899.1|2
1637778350000|2021-11-24 18:25:50|13913.6|13901.6|13913.6|13901.6|13913.6|13901.6|13913.6|13901.6|3
1637778360000|2021-11-24 18:26:00|||||||||2
1637778370000|2021-11-24 18:26:10|13914.3|13902.3|13914.3|13902.3|13915|13903|13914.3|13902.3|1
1637778390000|2021-11-24 18:26:30|13917.4|13905.4|13916.8|13904.8|13917.4|13905.4|13916.8|13904.8|12
1637778400000|2021-11-24 18:26:40|13917.4|13905.4|13916.8|13904.8|13917.4|13905.4|13916.8|13904.8|0
1637778420000|2021-11-24 18:27:00|13917.4|13905.4|13917.9|13905.9|13917.9|13905.9|13917.4|13905.4|0
1637778430000|2021-11-24 18:27:10|13916.8|13904.8|13915.6|13903.6|13916.8|13904.8|13915.6|13903.6|8
1637778440000|2021-11-24 18:27:20|13916.1|13904.1|13916.1|13904.1|13916.8|13904.8|13915.6|13903.6|8
1637778450000|2021-11-24 18:27:30|13915.6|13903.6|13914.3|13902.3|13915.6|13903.6|13914.3|13902.3|0
1637778460000|2021-11-24 18:27:40|13916.1|13904.1|13915.7|13903.7|13916.8|13904.8|13915.7|13903.7|3
1637778470000|2021-11-24 18:27:50|||||||||1
1637778480000|2021-11-24 18:28:00|13916.3|13904.3|13918.2|13906.2|13918.2|13906.2|13916.3|13904.3|17
1637778490000|2021-11-24 18:28:10|||||||||1
1637778500000|2021-11-24 18:28:20|13917.5|13905.5|13919.2|13907.2|13919.2|13907.2|13916.8|13904.8|7
1637778510000|2021-11-24 18:28:30|13918.5|13906.5|13919.9|13907.9|13919.9|13907.9|13918.5|13906.5|4
1637778520000|2021-11-24 18:28:40|13919.3|13907.3|13919.3|13907.3|13919.3|13907.3|13919.3|13907.3|2
1637778530000|2021-11-24 18:28:50|13917.4|13905.4|13916.8|13904.8|13918.1|13906.1|13916.1|13904.1|9
1637778540000|2021-11-24 18:29:00|13918.1|13906.1|13919.3|13907.3|13919.3|13907.3|13917.9|13905.9|6
1637778560000|2021-11-24 18:29:20|13919.9|13907.9|13927.3|13915.3|13927.3|13915.3|13919.9|13907.9|43
1637778570000|2021-11-24 18:29:30|13926.6|13914.6|13925.2|13913.2|13926.6|13914.6|13925.2|13913.2|3
1637778580000|2021-11-24 18:29:40|13924.5|13912.5|13923.2|13911.2|13925.2|13913.2|13923.2|13911.2|4
1637778590000|2021-11-24 18:29:50|13923.9|13911.9|13925.9|13913.9|13927.8|13915.8|13923.9|13911.9|36
1637778600000|2021-11-24 18:30:00|13926.6|13914.6|13927.8|13915.8|13928.5|13916.5|13926.6|13914.6|22
1637778610000|2021-11-24 18:30:10|13927.1|13915.1|13927.8|13915.8|13927.8|13915.8|13926.4|13914.4|5
1637778620000|2021-11-24 18:30:20|13927.1|13915.1|13929.1|13917.1|13929.6|13917.6|13927.1|13915.1|26
1637778630000|2021-11-24 18:30:30|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|13929.1|13917.1|1
1637778640000|2021-11-24 18:30:40|13927.1|13915.1|13928.2|13916.2|13928.2|13916.2|13927.1|13915.1|7
1637778650000|2021-11-24 18:30:50|13926.4|13914.4|13927.1|13915.1|13927.8|13915.8|13926.4|13914.4|2
1637778660000|2021-11-24 18:31:00|13927.8|13915.8|13927.1|13915.1|13929.1|13917.1|13927.1|13915.1|8
1637778670000|2021-11-24 18:31:10|13927.8|13915.8|13927.1|13915.1|13927.8|13915.8|13927.1|13915.1|0
1637778680000|2021-11-24 18:31:20|13925.7|13913.7|13925.7|13913.7|13926.3|13914.3|13925.7|13913.7|2
1637778690000|2021-11-24 18:31:30|13925|13913|13925.7|13913.7|13925.7|13913.7|13923.8|13911.8|6
1637778700000|2021-11-24 18:31:40|13923.2|13911.2|13925|13913|13925|13913|13923.2|13911.2|13
1637778710000|2021-11-24 18:31:50|13924.5|13912.5|13925.7|13913.7|13925.7|13913.7|13924.5|13912.5|3
1637778740000|2021-11-24 18:32:20|13926.3|13914.3|13928.2|13916.2|13928.2|13916.2|13926.3|13914.3|15
1637778750000|2021-11-24 18:32:30|13927.5|13915.5|13928.2|13916.2|13928.2|13916.2|13925.7|13913.7|5
1637778760000|2021-11-24 18:32:40|13927|13915|13928.2|13916.2|13928.2|13916.2|13927|13915|4
1637778770000|2021-11-24 18:32:50|13926.8|13914.8|13925.7|13913.7|13926.8|13914.8|13925.7|13913.7|24
1637778780000|2021-11-24 18:33:00|13927.5|13915.5|13927|13915|13927.5|13915.5|13925.7|13913.7|1
1637778790000|2021-11-24 18:33:10|13926.8|13914.8|13927|13915|13927|13915|13926.8|13914.8|14
1637778800000|2021-11-24 18:33:20|13927.5|13915.5|13927|13915|13927.5|13915.5|13927|13915|0
1637778810000|2021-11-24 18:33:30|13926.3|13914.3|13927.5|13915.5|13927.5|13915.5|13926.3|13914.3|4
1637778820000|2021-11-24 18:33:40|13926.8|13914.8|13925.7|13913.7|13926.8|13914.8|13925.7|13913.7|0
1637778830000|2021-11-24 18:33:50|13926.4|13914.4|13927.5|13915.5|13927.5|13915.5|13926.4|13914.4|2
1637778840000|2021-11-24 18:34:00|13926.8|13914.8|13927.5|13915.5|13927.5|13915.5|13926.8|13914.8|8
1637778850000|2021-11-24 18:34:10|13930.7|13918.7|13930.7|13918.7|13930.7|13918.7|13929.3|13917.3|37
1637778870000|2021-11-24 18:34:30|||||||||24
1637778880000|2021-11-24 18:34:40|13932.5|13920.5|13933.2|13921.2|13933.2|13921.2|13932.5|13920.5|3
1637778890000|2021-11-24 18:34:50|||||||||3
1637778900000|2021-11-24 18:35:00|||||||||46
1637778910000|2021-11-24 18:35:10|13933.8|13921.8|13935.7|13923.7|13935.7|13923.7|13933.8|13921.8|8
1637778930000|2021-11-24 18:35:30|||||||||2
1637778940000|2021-11-24 18:35:40|||||||||25
1637778970000|2021-11-24 18:36:10|||||||||2
1637778980000|2021-11-24 18:36:20|||||||||1
1637778990000|2021-11-24 18:36:30|||||||||10
1637779000000|2021-11-24 18:36:40|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|8
1637779010000|2021-11-24 18:36:50|||||||||2
1637779020000|2021-11-24 18:37:00|13932.9|13920.9|13932.2|13920.2|13932.9|13920.9|13932.2|13920.2|21
1637779030000|2021-11-24 18:37:10|13931.5|13919.5|13932.9|13920.9|13932.9|13920.9|13931.5|13919.5|5
1637779060000|2021-11-24 18:37:40|||||||||7
1637779080000|2021-11-24 18:38:00|13933.6|13921.6|13936.1|13924.1|13937.9|13925.9|13933.6|13921.6|9
1637779090000|2021-11-24 18:38:10|13936.8|13924.8|13937.9|13925.9|13937.9|13925.9|13936.8|13924.8|2
1637779110000|2021-11-24 18:38:30|13935.4|13923.4|13936.1|13924.1|13936.1|13924.1|13935.4|13923.4|6
1637779120000|2021-11-24 18:38:40|13934.7|13922.7|13934.7|13922.7|13935.4|13923.4|13934.7|13922.7|0
1637779130000|2021-11-24 18:38:50|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|13935.4|13923.4|5
1637779140000|2021-11-24 18:39:00|13934.7|13922.7|13935.4|13923.4|13935.4|13923.4|13934.7|13922.7|3
1637779150000|2021-11-24 18:39:10|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|13936.1|13924.1|7
1637779160000|2021-11-24 18:39:20|13936.1|13924.1|13936.8|13924.8|13936.8|13924.8|13936.1|13924.1|10
1637779180000|2021-11-24 18:39:40|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|23
1637779190000|2021-11-24 18:39:50|13934.9|13922.9|13934.9|13922.9|13934.9|13922.9|13934.9|13922.9|0
1637779200000|2021-11-24 18:40:00|13935.5|13923.5|13935.5|13923.5|13935.5|13923.5|13935.5|13923.5|7
1637779210000|2021-11-24 18:40:10|13934.1|13922.1|13933.8|13921.8|13934.1|13922.1|13933.8|13921.8|35
1637779230000|2021-11-24 18:40:30|13932.4|13920.4|13932.9|13920.9|13933.6|13921.6|13932.4|13920.4|23
1637779240000|2021-11-24 18:40:40|13933.6|13921.6|13933.5|13921.5|13933.6|13921.6|13932.9|13920.9|0
1637779250000|2021-11-24 18:40:50|13932.1|13920.1|13932.1|13920.1|13932.1|13920.1|13932.1|13920.1|26
1637779260000|2021-11-24 18:41:00|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|10
1637779270000|2021-11-24 18:41:10|||||||||10
1637779280000|2021-11-24 18:41:20|13932.1|13920.1|13932.1|13920.1|13932.8|13920.8|13931.4|13919.4|15
1637779290000|2021-11-24 18:41:30|13930.7|13918.7|13931.4|13919.4|13931.4|13919.4|13930.7|13918.7|0
1637779300000|2021-11-24 18:41:40|13932.1|13920.1|13930.7|13918.7|13932.1|13920.1|13930.7|13918.7|17
1637779310000|2021-11-24 18:41:50|13931.4|13919.4|13930.7|13918.7|13932.1|13920.1|13930.7|13918.7|14
1637779320000|2021-11-24 18:42:00|||||||||2
1637779330000|2021-11-24 18:42:10|13929.3|13917.3|13927.9|13915.9|13930.4|13918.4|13927.9|13915.9|42
1637779340000|2021-11-24 18:42:20|||||||||1
1637779350000|2021-11-24 18:42:30|13926.8|13914.8|13926.8|13914.8|13926.8|13914.8|13926.8|13914.8|12
1637779370000|2021-11-24 18:42:50|13927.5|13915.5|13928.2|13916.2|13928.2|13916.2|13927.5|13915.5|7
1637779380000|2021-11-24 18:43:00|13928.9|13916.9|13926.1|13914.1|13930|13918|13926.1|13914.1|29
1637779390000|2021-11-24 18:43:10|13926.8|13914.8|13928.6|13916.6|13928.6|13916.6|13926.8|13914.8|1
1637779400000|2021-11-24 18:43:20|13927.9|13915.9|13926.8|13914.8|13927.9|13915.9|13926.1|13914.1|0
1637779420000|2021-11-24 18:43:40|13928|13916|13928|13916|13928|13916|13928|13916|0
1637779430000|2021-11-24 18:43:50|13927.5|13915.5|13926.8|13914.8|13928|13916|13926.8|13914.8|2
1637779440000|2021-11-24 18:44:00|13926.1|13914.1|13926.8|13914.8|13926.8|13914.8|13926.1|13914.1|6
1637779450000|2021-11-24 18:44:10|13924.3|13912.3|13926.9|13914.9|13926.9|13914.9|13924.3|13912.3|5
1637779460000|2021-11-24 18:44:20|13926.4|13914.4|13927.8|13915.8|13928.3|13916.3|13926.4|13914.4|18
1637779470000|2021-11-24 18:44:30|13927.1|13915.1|13926|13914|13928.3|13916.3|13926|13914|4
1637779480000|2021-11-24 18:44:40|13926.7|13914.7|13932.1|13920.1|13932.1|13920.1|13926|13914|0
1637779490000|2021-11-24 18:44:50|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|13931.5|13919.5|2
1637779500000|2021-11-24 18:45:00|13933.5|13921.5|13932.2|13920.2|13933.5|13921.5|13931|13919|5
1637779510000|2021-11-24 18:45:10|13931|13919|13934.9|13922.9|13934.9|13922.9|13931|13919|10
1637779520000|2021-11-24 18:45:20|13934.3|13922.3|13936.3|13924.3|13936.3|13924.3|13933.6|13921.6|8
1637779530000|2021-11-24 18:45:30|13935|13923|13937|13925|13937|13925|13935|13923|6
1637779540000|2021-11-24 18:45:40|13936.3|13924.3|13932.2|13920.2|13936.3|13924.3|13931|13919|62
1637779550000|2021-11-24 18:45:50|13933.5|13921.5|13925.4|13913.4|13933.5|13921.5|13925.4|13913.4|14
1637779560000|2021-11-24 18:46:00|13926.1|13914.1|13926.5|13914.5|13927.9|13915.9|13925.4|13913.4|26
1637779570000|2021-11-24 18:46:10|13926|13914|13924|13912|13926|13914|13924|13912|9
1637779580000|2021-11-24 18:46:20|13923.2|13911.2|13920|13908|13923.2|13911.2|13919.3|13907.3|27
1637779590000|2021-11-24 18:46:30|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|13918.7|13906.7|8
1637779610000|2021-11-24 18:46:50|13917.3|13905.3|13914.8|13902.8|13917.3|13905.3|13914.8|13902.8|25
1637779620000|2021-11-24 18:47:00|13913.4|13901.4|13912|13900|13914.1|13902.1|13912|13900|12
1637779630000|2021-11-24 18:47:10|||||||||11
1637779640000|2021-11-24 18:47:20|||||||||10
1637779650000|2021-11-24 18:47:30|||||||||1
1637779660000|2021-11-24 18:47:40|||||||||7
1637779670000|2021-11-24 18:47:50|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|13912.7|13900.7|9
1637779680000|2021-11-24 18:48:00|13912|13900|13915.2|13903.2|13915.2|13903.2|13912|13900|14
1637779690000|2021-11-24 18:48:10|13914.5|13902.5|13915.2|13903.2|13915.2|13903.2|13914.5|13902.5|7
1637779700000|2021-11-24 18:48:20|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|1
1637779710000|2021-11-24 18:48:30|13913.1|13901.1|13914.5|13902.5|13914.5|13902.5|13913.1|13901.1|12
1637779720000|2021-11-24 18:48:40|13916.3|13904.3|13916.3|13904.3|13916.3|13904.3|13916.3|13904.3|2
1637779730000|2021-11-24 18:48:50|13917.4|13905.4|13919.5|13907.5|13919.5|13907.5|13917.4|13905.4|8
1637779740000|2021-11-24 18:49:00|13918.8|13906.8|13918.8|13906.8|13919.4|13907.4|13918.8|13906.8|5
1637779750000|2021-11-24 18:49:10|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13918.8|13906.8|10
1637779760000|2021-11-24 18:49:20|13919.1|13907.1|13911.5|13899.5|13919.8|13907.8|13911.5|13899.5|18
1637779770000|2021-11-24 18:49:30|13910.8|13898.8|13911.2|13899.2|13912.8|13900.8|13909|13897|21
1637779780000|2021-11-24 18:49:40|13910.1|13898.1|13911.2|13899.2|13911.2|13899.2|13910.1|13898.1|2
1637779790000|2021-11-24 18:49:50|||||||||6
1637779800000|2021-11-24 18:50:00|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|5
1637779810000|2021-11-24 18:50:10|13916.9|13904.9|13917.1|13905.1|13917.1|13905.1|13915.7|13903.7|4
1637779820000|2021-11-24 18:50:20|13917.6|13905.6|13918.3|13906.3|13918.3|13906.3|13917.6|13905.6|0
1637779840000|2021-11-24 18:50:40|13917.6|13905.6|13918.3|13906.3|13918.3|13906.3|13917.6|13905.6|1
1637779850000|2021-11-24 18:50:50|||||||||1
1637779860000|2021-11-24 18:51:00|13919|13907|13920.4|13908.4|13921.1|13909.1|13919|13907|11
1637779870000|2021-11-24 18:51:10|13919.7|13907.7|13920.6|13908.6|13920.6|13908.6|13919.7|13907.7|2
1637779880000|2021-11-24 18:51:20|13921.1|13909.1|13920.4|13908.4|13921.1|13909.1|13919.7|13907.7|1
1637779890000|2021-11-24 18:51:30|13919.7|13907.7|13920.4|13908.4|13920.4|13908.4|13919.7|13907.7|2
1637779900000|2021-11-24 18:51:40|13919.3|13907.3|13922.8|13910.8|13922.8|13910.8|13919.3|13907.3|7
1637779910000|2021-11-24 18:51:50|13923.5|13911.5|13922.8|13910.8|13923.5|13911.5|13922.1|13910.1|5
1637779920000|2021-11-24 18:52:00|13923.5|13911.5|13922.1|13910.1|13923.5|13911.5|13922.1|13910.1|0
1637779930000|2021-11-24 18:52:10|||||||||3
1637779940000|2021-11-24 18:52:20|13923.5|13911.5|13925.3|13913.3|13926|13914|13923.5|13911.5|19
1637779950000|2021-11-24 18:52:30|13926|13914|13926|13914|13926|13914|13926|13914|4
1637779960000|2021-11-24 18:52:40|||||||||1
1637779970000|2021-11-24 18:52:50|13926.7|13914.7|13926.2|13914.2|13927.4|13915.4|13926.2|13914.2|11
1637779980000|2021-11-24 18:53:00|13927.4|13915.4|13927.6|13915.6|13928.3|13916.3|13927.4|13915.4|2
1637779990000|2021-11-24 18:53:10|13928.8|13916.8|13927.4|13915.4|13930.2|13918.2|13927.4|13915.4|13
1637780000000|2021-11-24 18:53:20|13926|13914|13928.8|13916.8|13928.8|13916.8|13926|13914|9
1637780010000|2021-11-24 18:53:30|||||||||6
1637780020000|2021-11-24 18:53:40|13930.2|13918.2|13930.9|13918.9|13931.6|13919.6|13930.2|13918.2|24
1637780030000|2021-11-24 18:53:50|13930.2|13918.2|13932.3|13920.3|13932.3|13920.3|13930.2|13918.2|11
1637780040000|2021-11-24 18:54:00|13931.6|13919.6|13931.6|13919.6|13932.3|13920.3|13931.6|13919.6|4
1637780050000|2021-11-24 18:54:10|13930.2|13918.2|13930.9|13918.9|13930.9|13918.9|13930.2|13918.2|4
1637780060000|2021-11-24 18:54:20|13929.1|13917.1|13929.1|13917.1|13929.8|13917.8|13929.1|13917.1|0
1637780070000|2021-11-24 18:54:30|||||||||3
1637780080000|2021-11-24 18:54:40|||||||||2
1637780090000|2021-11-24 18:54:50|13928.4|13916.4|13930.5|13918.5|13930.5|13918.5|13926.6|13914.6|11
1637780110000|2021-11-24 18:55:10|||||||||2
1637780120000|2021-11-24 18:55:20|13932.3|13920.3|13933|13921|13933|13921|13932.3|13920.3|11
1637780130000|2021-11-24 18:55:30|13933.7|13921.7|13933.7|13921.7|13933.7|13921.7|13933|13921|4
1637780140000|2021-11-24 18:55:40|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|8
1637780160000|2021-11-24 18:56:00|||||||||7
1637780170000|2021-11-24 18:56:10|||||||||4
1637780190000|2021-11-24 18:56:30|13932.7|13920.7|13932.2|13920.2|13933.4|13921.4|13931.6|13919.6|7
1637780200000|2021-11-24 18:56:40|13931.6|13919.6|13933.4|13921.4|13933.4|13921.4|13931.6|13919.6|14
1637780210000|2021-11-24 18:56:50|13932.7|13920.7|13933.4|13921.4|13933.4|13921.4|13932.7|13920.7|0
1637780220000|2021-11-24 18:57:00|13931.6|13919.6|13931.6|13919.6|13932.7|13920.7|13931.6|13919.6|20
1637780230000|2021-11-24 18:57:10|13932.7|13920.7|13932.3|13920.3|13934.1|13922.1|13932.3|13920.3|13
1637780240000|2021-11-24 18:57:20|13931.8|13919.8|13931.2|13919.2|13931.8|13919.8|13930.5|13918.5|12
1637780250000|2021-11-24 18:57:30|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|16
1637780260000|2021-11-24 18:57:40|13931.2|13919.2|13931.1|13919.1|13931.2|13919.2|13930.5|13918.5|8
1637780270000|2021-11-24 18:57:50|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|13930.5|13918.5|8
1637780280000|2021-11-24 18:58:00|13931.9|13919.9|13933.7|13921.7|13933.7|13921.7|13931.9|13919.9|17
1637780290000|2021-11-24 18:58:10|13933|13921|13933|13921|13933|13921|13933|13921|6
1637780300000|2021-11-24 18:58:20|||||||||1
1637780310000|2021-11-24 18:58:30|13933.7|13921.7|13933|13921|13933.7|13921.7|13933|13921|6
1637780320000|2021-11-24 18:58:40|13933.7|13921.7|13933|13921|13933.7|13921.7|13933|13921|6
1637780330000|2021-11-24 18:58:50|||||||||3
1637780340000|2021-11-24 18:59:00|13932.5|13920.5|13933|13921|13933.7|13921.7|13932.5|13920.5|32
1637780350000|2021-11-24 18:59:10|13933.7|13921.7|13933|13921|13933.7|13921.7|13933|13921|14
1637780360000|2021-11-24 18:59:20|13932.5|13920.5|13932.2|13920.2|13934.6|13922.6|13931.9|13919.9|41
1637780370000|2021-11-24 18:59:30|13933.5|13921.5|13931.1|13919.1|13933.5|13921.5|13930|13918|51
1637780380000|2021-11-24 18:59:40|13933.6|13921.6|13930|13918|13933.6|13921.6|13930|13918|45
1637780390000|2021-11-24 18:59:50|13931.8|13919.8|13923.3|13911.3|13931.8|13919.8|13919.4|13907.4|103
1637780400000|2021-11-24 19:00:00|13921.2|13909.2|13919.6|13907.6|13924.3|13912.3|13913.3|13901.3|84
1637780410000|2021-11-24 19:00:10|13916.7|13904.7|13925.8|13913.8|13925.8|13913.8|13914|13902|39
1637780420000|2021-11-24 19:00:20|13924.4|13912.4|13924.7|13912.7|13925.3|13913.3|13923.6|13911.6|32
1637780430000|2021-11-24 19:00:30|13924.2|13912.2|13927.1|13915.1|13927.1|13915.1|13922.2|13910.2|25
1637780440000|2021-11-24 19:00:40|13924.7|13912.7|13924|13912|13925.4|13913.4|13922.1|13910.1|7
1637780450000|2021-11-24 19:00:50|13924.7|13912.7|13927.6|13915.6|13927.6|13915.6|13924.7|13912.7|3
1637780460000|2021-11-24 19:01:00|13926.9|13914.9|13928|13916|13929.4|13917.4|13926.9|13914.9|22
1637780470000|2021-11-24 19:01:10|13927.3|13915.3|13926.6|13914.6|13928.6|13916.6|13926.6|13914.6|8
1637780480000|2021-11-24 19:01:20|13928.4|13916.4|13926.1|13914.1|13928.6|13916.6|13926.1|13914.1|6
1637780490000|2021-11-24 19:01:30|13926.6|13914.6|13928|13916|13928|13916|13926.6|13914.6|5
1637780500000|2021-11-24 19:01:40|13928.6|13916.6|13925.4|13913.4|13928.6|13916.6|13924.1|13912.1|7
1637780510000|2021-11-24 19:01:50|13926.1|13914.1|13924.8|13912.8|13926.6|13914.6|13924.8|13912.8|0
1637780520000|2021-11-24 19:02:00|13924.3|13912.3|13923.6|13911.6|13924.3|13912.3|13923.6|13911.6|2
1637780530000|2021-11-24 19:02:10|13924.3|13912.3|13923|13911|13924.8|13912.8|13923|13911|0
1637780540000|2021-11-24 19:02:20|13923.7|13911.7|13923.6|13911.6|13925.5|13913.5|13923.6|13911.6|11
1637780550000|2021-11-24 19:02:30|13923|13911|13924.3|13912.3|13924.3|13912.3|13923|13911|1
1637780560000|2021-11-24 19:02:40|13924.8|13912.8|13924.3|13912.3|13924.8|13912.8|13924.3|13912.3|2
1637780580000|2021-11-24 19:03:00|13925.9|13913.9|13925.4|13913.4|13925.9|13913.9|13925.4|13913.4|2
1637780590000|2021-11-24 19:03:10|13926.1|13914.1|13925.4|13913.4|13926.1|13914.1|13924.1|13912.1|7
1637780600000|2021-11-24 19:03:20|13925.9|13913.9|13925.9|13913.9|13927.7|13915.7|13925.4|13913.4|1
1637780610000|2021-11-24 19:03:30|13926.5|13914.5|13926.5|13914.5|13927|13915|13926.5|13914.5|1
1637780620000|2021-11-24 19:03:40|13925.8|13913.8|13926.5|13914.5|13926.5|13914.5|13925.2|13913.2|1
1637780630000|2021-11-24 19:03:50|13927.7|13915.7|13927.9|13915.9|13927.9|13915.9|13926.6|13914.6|0
1637780640000|2021-11-24 19:04:00|13927.3|13915.3|13928.4|13916.4|13928.4|13916.4|13927.3|13915.3|1
1637780650000|2021-11-24 19:04:10|13929|13917|13929.5|13917.5|13929.5|13917.5|13928.3|13916.3|5
1637780660000|2021-11-24 19:04:20|13923.4|13911.4|13923.6|13911.6|13924.1|13912.1|13923|13911|11
1637780670000|2021-11-24 19:04:30|||||||||1
1637780680000|2021-11-24 19:04:40|13921.6|13909.6|13922.3|13910.3|13922.3|13910.3|13921.6|13909.6|6
1637780690000|2021-11-24 19:04:50|13923|13911|13923.6|13911.6|13924.3|13912.3|13923|13911|3
1637937000000|2021-11-26 14:30:00|13783.1|13771.1|13773.5|13761.5|13783.1|13771.1|13765|13752.7|57
1637937010000|2021-11-26 14:30:10|13774.2|13762.2|13795.3|13783.3|13797.2|13785.2|13773.5|13761.5|54
1637937020000|2021-11-26 14:30:20|13796|13784|13793.2|13781.2|13796|13784|13785.4|13773.4|65
1637937030000|2021-11-26 14:30:30|13792.7|13780.7|13798.2|13786.2|13799.4|13787.4|13792.7|13780.7|25
1637937040000|2021-11-26 14:30:40|13796.9|13784.9|13807.5|13795.5|13810.7|13798.7|13796.9|13784.9|45
1637937050000|2021-11-26 14:30:50|13808.1|13796.1|13823.8|13811.8|13826.4|13814.4|13808.1|13796.1|58
1637937060000|2021-11-26 14:31:00|13825.1|13813.1|13836.7|13824.7|13841.1|13829.1|13823.1|13811.1|56
1637937070000|2021-11-26 14:31:10|13838|13826|13836.6|13824.6|13838|13826|13828.5|13816.5|23
1637937080000|2021-11-26 14:31:20|13835.3|13823.3|13844.4|13832.4|13845.1|13833.1|13833.9|13821.9|20
1637937090000|2021-11-26 14:31:30|13843.2|13831.2|13848.8|13836.8|13848.8|13836.8|13843.2|13831.2|10
1637937100000|2021-11-26 14:31:40|13847.5|13835.5|13851.9|13839.9|13853.2|13841.2|13845.7|13833.7|7
1637937110000|2021-11-26 14:31:50|13852.6|13840.6|13849.4|13837.4|13852.6|13840.6|13848.8|13836.8|5
1637937120000|2021-11-26 14:32:00|13850|13838|13836.9|13824.9|13850|13838|13832.5|13820.5|38
1637937130000|2021-11-26 14:32:10|13837.5|13825.5|13845.9|13833.9|13852.8|13840.8|13833.9|13821.9|24
1637937140000|2021-11-26 14:32:20|13845.3|13833.3|13846.6|13834.6|13846.6|13834.6|13837.8|13825.8|23
1637937150000|2021-11-26 14:32:30|13849.9|13829.9|13854.9|13842.9|13861.2|13844.6|13846.6|13829.9|9
1637937160000|2021-11-26 14:32:40|13856.1|13844.1|13860.4|13848.4|13861|13849|13852.9|13838.8|11
1637937170000|2021-11-26 14:32:50|13865.4|13853.4|13867.2|13855.2|13867.2|13855.2|13865.4|13853.4|3
1637937180000|2021-11-26 14:33:00|13866.6|13854.6|13862.9|13850.9|13866.6|13854.6|13859.2|13847.2|4
1637937190000|2021-11-26 14:33:10|13860.4|13848.4|13852.9|13840.9|13864.1|13852.1|13836.6|13824.6|37
1637937200000|2021-11-26 14:33:20|13851.6|13839.6|13852.9|13840.9|13852.9|13840.9|13849.1|13837.1|1
1637937210000|2021-11-26 14:33:30|13851.6|13839.6|13845.5|13833.5|13854.2|13842.2|13840.4|13828.4|2
1637937220000|2021-11-26 14:33:40|13846.1|13834.1|13842.4|13830.4|13846.1|13834.1|13840.5|13828.5|3
1637937230000|2021-11-26 14:33:50|13843|13831|13845|13833|13848.6|13836.6|13842.4|13830.4|3
1637937240000|2021-11-26 14:34:00|13843.2|13831.2|13848.2|13836.2|13848.2|13836.2|13843.2|13831.2|92
1637937250000|2021-11-26 14:34:10|13847|13835|13844.5|13832.5|13848.2|13836.2|13843.3|13831.3|15
1637937260000|2021-11-26 14:34:20|13846.3|13834.3|13845|13833|13851.9|13839.9|13845|13833|3
1637937270000|2021-11-26 14:34:30|13845.7|13833.7|13831.8|13819.8|13845.7|13833.7|13831.8|13819.8|9
1637937280000|2021-11-26 14:34:40|13830|13818|13824.2|13812.2|13833.4|13820.5|13824.2|13812.2|13
1637937290000|2021-11-26 14:34:50|13824.8|13812.8|13828.7|13816.7|13830.5|13818.5|13824.8|13812.8|10
1637937300000|2021-11-26 14:35:00|13830.6|13818.6|13833.4|13821.4|13836.7|13824.7|13830.6|13818.6|0
1637937310000|2021-11-26 14:35:10|13834.1|13822.1|13840.4|13828.4|13840.4|13828.4|13834.1|13822.1|1
1637937320000|2021-11-26 14:35:20|13841.1|13829.1|13845.5|13833.5|13845.5|13833.5|13841.1|13829.1|4
1637937330000|2021-11-26 14:35:30|13848.6|13836.6|13857.8|13845.8|13859.1|13847.1|13848.6|13836.6|7
1637937340000|2021-11-26 14:35:40|13859|13847|13861.7|13849.7|13863.5|13851.5|13859|13847|1
1637937350000|2021-11-26 14:35:50|13863.6|13851.6|13869.8|13857.8|13870.4|13858.4|13863.6|13851.6|11
1637937360000|2021-11-26 14:36:00|13870.3|13858.3|13870.3|13858.3|13871|13859|13860.4|13848.4|6
1637937370000|2021-11-26 14:36:10|13870.9|13858.9|13872.8|13860.8|13874.9|13862.2|13867.8|13854.9|7
1637937380000|2021-11-26 14:36:20|13871.5|13859.5|13867|13855|13874|13862|13866.4|13854.4|4
1637937390000|2021-11-26 14:36:30|13868.3|13856.3|13867.6|13855.6|13868.3|13856.3|13864.5|13852.5|3
1637937400000|2021-11-26 14:36:40|13866.4|13854.4|13866.9|13854.9|13869.5|13857.5|13866.3|13854.3|18
1637937410000|2021-11-26 14:36:50|13839|13827|13844.6|13832.6|13845.2|13833.2|13836.4|13824.1|17
1637937420000|2021-11-26 14:37:00|13845.2|13833.2|13845.2|13833.2|13847|13835|13842.1|13830.1|1
1637937430000|2021-11-26 14:37:10|13844|13832|13847.8|13835.8|13850.9|13838.9|13844|13832|14
1637937440000|2021-11-26 14:37:20|13851.5|13839.5|13858.4|13846.4|13858.4|13846.4|13851.5|13839.5|5
1637937450000|2021-11-26 14:37:30|13857.2|13845.2|13853.3|13841.3|13857.2|13845.2|13850.8|13838.8|3
1637937460000|2021-11-26 14:37:40|13852.6|13840.6|13852.7|13840.7|13853.3|13841.3|13850.8|13838.8|2
1637937470000|2021-11-26 14:37:50|13853.3|13841.3|13853.2|13841.2|13853.3|13841.3|13852.1|13840.1|16
1637937480000|2021-11-26 14:38:00|13855|13843|13855|13843|13855|13843|13853.9|13841.9|1
1637937490000|2021-11-26 14:38:10|13855.7|13843.7|13858.4|13846.4|13858.9|13846.9|13854.5|13842.5|27
1637937500000|2021-11-26 14:38:20|13857.2|13845.2|13856.5|13844.5|13857.2|13845.2|13855.2|13843.2|4
1637937510000|2021-11-26 14:38:30|13858.9|13846.9|13855.2|13843.2|13859.7|13847.7|13855.2|13843.2|16
1637937520000|2021-11-26 14:38:40|13855.9|13843.9|13857.8|13845.8|13857.8|13845.8|13855.9|13843.9|1
1637937530000|2021-11-26 14:38:50|13857.2|13845.2|13853.9|13841.9|13857.8|13845.8|13853.9|13841.9|1
1637937540000|2021-11-26 14:39:00|13854.5|13842.5|13854.5|13842.5|13855.7|13843.7|13853.3|13841.3|9
1637937550000|2021-11-26 14:39:10|13855.1|13843.1|13859.4|13847.4|13859.4|13847.4|13854.5|13842.5|16
1637937560000|2021-11-26 14:39:20|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|4
1637937570000|2021-11-26 14:39:30|13859.4|13847.4|13861.9|13849.9|13861.9|13849.9|13859.4|13847.4|0
1637937580000|2021-11-26 14:39:40|13860.6|13848.6|13861.9|13849.9|13861.9|13849.9|13860.6|13848.6|6
1637937590000|2021-11-26 14:39:50|13861.2|13849.2|13868.1|13856.1|13868.1|13856.1|13861.2|13849.2|9
1637937600000|2021-11-26 14:40:00|13868.7|13856.7|13870.6|13858.6|13873.1|13861.1|13868.7|13856.7|7
1637937610000|2021-11-26 14:40:10|13871.2|13859.2|13871.7|13859.7|13873.1|13861.1|13871.2|13859.2|4
1637937620000|2021-11-26 14:40:20|13872.3|13860.3|13871.1|13859.1|13873.6|13861.6|13871.1|13859.1|1
1637937630000|2021-11-26 14:40:30|13869.2|13857.2|13872.9|13860.9|13872.9|13860.9|13867.9|13855.9|12
1637937640000|2021-11-26 14:40:40|13873.6|13861.6|13866.1|13854.1|13874.2|13862.2|13866.1|13854.1|21
1637937650000|2021-11-26 14:40:50|13866.7|13854.7|13870.6|13858.6|13870.6|13858.6|13866.1|13854.1|14
1637937660000|2021-11-26 14:41:00|13869.2|13857.2|13868.1|13856.1|13869.2|13857.2|13864.3|13852.3|5
1637937670000|2021-11-26 14:41:10|13867.4|13855.4|13866.8|13854.8|13867.5|13855.5|13866.8|13854.8|4
1637937680000|2021-11-26 14:41:20|13866.2|13854.2|13863.7|13851.7|13866.2|13854.2|13863.7|13851.7|0
1637937690000|2021-11-26 14:41:30|13866.2|13854.2|13870.6|13858.6|13870.6|13858.6|13866.2|13854.2|3
1637937700000|2021-11-26 14:41:40|13871.8|13859.8|13874.3|13862.3|13874.3|13862.3|13871.8|13859.8|1
1637937710000|2021-11-26 14:41:50|13875|13863|13878.7|13866.7|13878.7|13866.7|13875|13863|1
1637937720000|2021-11-26 14:42:00|13879.3|13867.3|13881.7|13869.7|13881.7|13869.7|13873.6|13861.6|17
1637937730000|2021-11-26 14:42:10|13881|13869|13886.6|13874.6|13886.6|13874.6|13881|13869|21
1637937740000|2021-11-26 14:42:20|13885.9|13873.9|13884.1|13872.1|13886.6|13874.6|13883.4|13871.4|9
1637937750000|2021-11-26 14:42:30|13881.6|13869.6|13877.8|13865.8|13881.6|13869.6|13877.8|13865.8|11
1637937760000|2021-11-26 14:42:40|13879.7|13867.7|13879|13867|13881.6|13869.6|13879|13867|20
1637937770000|2021-11-26 14:42:50|13878.4|13866.4|13880.3|13868.3|13880.3|13868.3|13878.4|13866.4|2
1637937780000|2021-11-26 14:43:00|13880.9|13868.9|13882.8|13870.8|13885.3|13873.3|13880.9|13868.9|3
1637937790000|2021-11-26 14:43:10|13885.3|13873.3|13882.8|13870.8|13885.3|13873.3|13882.8|13870.8|3
1637937800000|2021-11-26 14:43:20|13885.3|13873.3|13882.6|13870.6|13885.3|13873.3|13882.6|13870.6|8
1637937810000|2021-11-26 14:43:30|13885.7|13873.7|13883.2|13871.2|13885.7|13873.7|13882|13870|15
1637937820000|2021-11-26 14:43:40|13882|13870|13884.5|13872.5|13884.5|13872.5|13882|13870|1
1637937830000|2021-11-26 14:43:50|13883.8|13871.8|13883.8|13871.8|13884.5|13872.5|13883.8|13871.8|1
1637937840000|2021-11-26 14:44:00|13884.5|13872.5|13885.1|13873.1|13885.1|13873.1|13883.8|13871.8|2
1637937850000|2021-11-26 14:44:10|13882|13870|13882.6|13870.6|13882.6|13870.6|13879.5|13867.5|4
1637937860000|2021-11-26 14:44:20|13883.3|13871.3|13883.3|13871.3|13883.9|13871.9|13882.6|13870.6|0
1637937870000|2021-11-26 14:44:30|13885.2|13873.2|13885.1|13873.1|13885.8|13873.8|13885.1|13873.1|5
1637937880000|2021-11-26 14:44:40|13884.5|13872.5|13882|13870|13884.5|13872.5|13880.7|13868.7|3
1637937890000|2021-11-26 14:44:50|13882.6|13870.6|13886.2|13874.2|13887|13875|13882.6|13870.6|16
1637937900000|2021-11-26 14:45:00|13889.3|13877.3|13886.2|13874.2|13889.3|13877.3|13885.5|13873.5|13
1637937910000|2021-11-26 14:45:10|13886.8|13874.8|13885|13873|13886.8|13874.8|13883.7|13871.7|17
1637937920000|2021-11-26 14:45:20|13885.7|13873.7|13886.2|13874.2|13888.2|13876.2|13885|13873|2
1637937930000|2021-11-26 14:45:30|13886.8|13874.8|13886.2|13874.2|13887.5|13875.5|13886.2|13874.2|0
1637937940000|2021-11-26 14:45:40|13884.9|13872.9|13887.5|13875.5|13888.2|13876.2|13883.8|13871.8|2
1637937950000|2021-11-26 14:45:50|13888.2|13876.2|13888.2|13876.2|13888.2|13876.2|13885.7|13873.7|3
1637937960000|2021-11-26 14:46:00|13886.2|13874.2|13884.4|13872.4|13886.9|13874.9|13883.2|13871.2|8
1637937970000|2021-11-26 14:46:10|13883.7|13871.7|13879.4|13867.4|13886.3|13874.3|13879.4|13867.4|6
1637937980000|2021-11-26 14:46:20|13880.1|13868.1|13883.9|13871.9|13883.9|13871.9|13879.4|13867.4|10
1637937990000|2021-11-26 14:46:30|13884.5|13872.5|13880.1|13868.1|13884.5|13872.5|13879.5|13867.5|0
1637938000000|2021-11-26 14:46:40|13879.5|13867.5|13882|13870|13884.5|13872.5|13879.5|13867.5|3
1637938010000|2021-11-26 14:46:50|13885.7|13873.7|13888.2|13876.2|13888.2|13876.2|13885.1|13873.1|3
1637938020000|2021-11-26 14:47:00|13886.3|13874.3|13878.9|13866.9|13887|13875|13878.2|13866.2|5
1637938030000|2021-11-26 14:47:10|13878.2|13866.2|13880.1|13868.1|13881.4|13869.4|13877.6|13865.6|2
1637938040000|2021-11-26 14:47:20|13881.3|13869.3|13882.7|13870.7|13882.7|13870.7|13881.3|13869.3|0
1637938050000|2021-11-26 14:47:30|13881.3|13869.3|13882|13870|13882.6|13870.6|13881.3|13869.3|1
1637938060000|2021-11-26 14:47:40|13881.3|13869.3|13882.4|13870.4|13883.8|13871.8|13881.3|13869.3|7
1637938070000|2021-11-26 14:47:50|13883.1|13871.1|13879.9|13867.9|13883.1|13871.1|13879.9|13867.9|18
1637938080000|2021-11-26 14:48:00|13880.5|13868.5|13881.8|13869.8|13881.8|13869.8|13879.3|13867.3|5
1637938090000|2021-11-26 14:48:10|13882.4|13870.4|13888.7|13876.7|13889.3|13877.3|13882.4|13870.4|2
1637938100000|2021-11-26 14:48:20|13888.8|13876.8|13885.5|13873.5|13891.8|13879.8|13883|13871|4
1637938110000|2021-11-26 14:48:30|13886.2|13874.2|13887.4|13875.4|13887.4|13875.4|13884.9|13872.9|10
1637938120000|2021-11-26 14:48:40|13886.8|13874.8|13886.2|13874.2|13887.4|13875.4|13885.5|13873.5|10
1637938130000|2021-11-26 14:48:50|13885.5|13873.5|13886.8|13874.8|13886.8|13874.8|13885.5|13873.5|5
1637938140000|2021-11-26 14:49:00|13887.5|13875.5|13887.5|13875.5|13888.2|13876.2|13887.5|13875.5|3
1637938150000|2021-11-26 14:49:10|13888.8|13876.8|13888.8|13876.8|13889.3|13877.3|13888.8|13876.8|0
1637938160000|2021-11-26 14:49:20|13888.1|13876.1|13888.8|13876.8|13888.8|13876.8|13888.1|13876.1|1
1637938170000|2021-11-26 14:49:30|13888.1|13876.1|13889.3|13877.3|13889.3|13877.3|13886.8|13874.8|5
1637938180000|2021-11-26 14:49:40|13887.5|13875.5|13888.1|13876.1|13888.8|13876.8|13886.8|13874.8|0
1637938190000|2021-11-26 14:49:50|13889.4|13877.4|13889.4|13877.4|13889.4|13877.4|13889.4|13877.4|0
1637938200000|2021-11-26 14:50:00|13888.7|13876.7|13888.8|13876.8|13889.4|13877.4|13888.7|13876.7|2
1637938210000|2021-11-26 14:50:10|13888.1|13876.1|13890.6|13878.6|13891.9|13879.9|13888.1|13876.1|0
1637938220000|2021-11-26 14:50:20|13889.9|13877.9|13889.4|13877.4|13891.9|13879.9|13887.4|13875.4|0
1637938230000|2021-11-26 14:50:30|13890|13878|13889.4|13877.4|13890|13878|13889.4|13877.4|0
1637938240000|2021-11-26 14:50:40|13886.9|13874.9|13886.9|13874.9|13889.4|13877.4|13886.9|13874.9|0
1637938250000|2021-11-26 14:50:50|13885.5|13873.5|13884.9|13872.9|13886.3|13874.3|13884.9|13872.9|0
1637938260000|2021-11-26 14:51:00|13885.6|13873.6|13882.6|13870.6|13886.3|13874.3|13881.9|13869.9|6
1637938270000|2021-11-26 14:51:10|13881.9|13869.9|13884.5|13872.5|13884.5|13872.5|13881.3|13869.3|11
1637938280000|2021-11-26 14:51:20|13883.8|13871.8|13877.7|13865.7|13883.8|13871.8|13875.8|13863.8|9
1637938290000|2021-11-26 14:51:30|13878.3|13866.3|13874|13862|13879|13867|13872.2|13860.2|4
1637938300000|2021-11-26 14:51:40|13866|13854|13871.5|13859.5|13871.5|13859.5|13866|13854|6
1637938310000|2021-11-26 14:51:50|13872.2|13860.2|13873.4|13861.4|13873.4|13861.4|13869.7|13857.7|14
1637938320000|2021-11-26 14:52:00|13872.7|13860.7|13872.8|13860.8|13874.1|13862.1|13869.1|13857.1|7
1637938330000|2021-11-26 14:52:10|13873.5|13861.5|13874.1|13862.1|13875.3|13863.3|13873.5|13861.5|0
1637938340000|2021-11-26 14:52:20|13872.9|13860.9|13871.6|13859.6|13872.9|13860.9|13871.6|13859.6|1
1637938350000|2021-11-26 14:52:30|13873|13861|13873.5|13861.5|13876.6|13864.6|13872.3|13860.3|9
1637938360000|2021-11-26 14:52:40|13874.1|13862.1|13873.6|13861.6|13874.8|13862.8|13872.3|13860.3|7
1637938370000|2021-11-26 14:52:50|13874.2|13862.2|13874.1|13862.1|13875.4|13863.4|13873.5|13861.5|3
1637938380000|2021-11-26 14:53:00|13876|13864|13881.6|13869.6|13881.6|13869.6|13876|13864|0
1637938390000|2021-11-26 14:53:10|13880.2|13868.2|13881.4|13869.4|13882.1|13870.1|13879.6|13867.6|9
1637938400000|2021-11-26 14:53:20|13882.7|13870.7|13880.2|13868.2|13882.7|13870.7|13880.2|13868.2|0
1637938410000|2021-11-26 14:53:30|13880.8|13868.8|13882.7|13870.7|13882.7|13870.7|13880.2|13868.2|0
1637938420000|2021-11-26 14:53:40|13883.9|13871.9|13887.7|13875.7|13887.7|13875.7|13883.9|13871.9|22
1637938430000|2021-11-26 14:53:50|13888.3|13876.3|13885.1|13873.1|13888.3|13876.3|13883.9|13871.9|10
1637938440000|2021-11-26 14:54:00|13884.5|13872.5|13887|13875|13887|13875|13884.5|13872.5|0
1637938450000|2021-11-26 14:54:10|13888.3|13876.3|13891.5|13879.5|13891.5|13879.5|13888.3|13876.3|12
1637938460000|2021-11-26 14:54:20|13890.8|13878.8|13890.2|13878.2|13890.8|13878.8|13890.2|13878.2|3
1637938470000|2021-11-26 14:54:30|13887.7|13875.7|13888.3|13876.3|13888.3|13876.3|13887.7|13875.7|0
1637938480000|2021-11-26 14:54:40|13884.8|13872.8|13880.2|13868.2|13884.8|13872.8|13877.7|13865.7|29
1637938490000|2021-11-26 14:54:50|||||||||5
1637938500000|2021-11-26 14:55:00|||||||||58
1637938510000|2021-11-26 14:55:10|||||||||8
1637938520000|2021-11-26 14:55:20|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|13885.2|13873.2|4
1637938530000|2021-11-26 14:55:30|13886.5|13874.5|13888.3|13876.3|13889|13877|13886.5|13874.5|19
1637938540000|2021-11-26 14:55:40|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|0
1637938550000|2021-11-26 14:55:50|13890.2|13878.2|13890.8|13878.8|13890.8|13878.8|13890.2|13878.2|0
1637938560000|2021-11-26 14:56:00|13893.3|13881.3|13892|13880|13893.3|13881.3|13892|13880|1
1637938580000|2021-11-26 14:56:20|13893.2|13881.2|13894.5|13882.5|13894.5|13882.5|13893.2|13881.2|2
1637938600000|2021-11-26 14:56:40|13895.2|13883.2|13894.5|13882.5|13895.2|13883.2|13894.5|13882.5|1
1637938610000|2021-11-26 14:56:50|||||||||3
1637938620000|2021-11-26 14:57:00|13893.9|13881.9|13894.5|13882.5|13894.5|13882.5|13893.9|13881.9|1
1637938630000|2021-11-26 14:57:10|13896.4|13884.4|13894.5|13882.5|13897|13885|13893.9|13881.9|12
1637938640000|2021-11-26 14:57:20|13891.4|13879.4|13892|13880|13895.2|13883.2|13889.5|13877.5|3
1637938650000|2021-11-26 14:57:30|13886.1|13874.1|13880.8|13868.8|13886.1|13874.1|13880.3|13868.3|5
1637938660000|2021-11-26 14:57:40|13881.5|13869.5|13882.8|13870.8|13882.8|13870.8|13880.8|13868.8|1
1637938670000|2021-11-26 14:57:50|13882.2|13870.2|13878.5|13866.5|13882.2|13870.2|13877.8|13865.8|12
1637938680000|2021-11-26 14:58:00|13876|13864|13877.2|13865.2|13877.8|13865.8|13874.7|13862.7|1
1637938690000|2021-11-26 14:58:10|13877.8|13865.8|13878.4|13866.4|13878.4|13866.4|13877.2|13865.2|1
1637938700000|2021-11-26 14:58:20|13879.1|13867.1|13879.7|13867.7|13879.7|13867.7|13879|13867|1
1637938710000|2021-11-26 14:58:30|13879|13867|13879.7|13867.7|13879.7|13867.7|13879|13867|0
1637938720000|2021-11-26 14:58:40|13879|13867|13879|13867|13879|13867|13879|13867|0
1637938740000|2021-11-26 14:59:00|13879.7|13867.7|13886.5|13874.5|13886.5|13874.5|13879.7|13867.7|1
1637938750000|2021-11-26 14:59:10|13885.9|13873.9|13882.2|13870.2|13885.9|13873.9|13882.2|13870.2|1
1637938760000|2021-11-26 14:59:20|13882.8|13870.8|13884.7|13872.7|13884.7|13872.7|13882.2|13870.2|0
1637938770000|2021-11-26 14:59:30|13885.3|13873.3|13882.8|13870.8|13885.3|13873.3|13882.8|13870.8|0
1637938780000|2021-11-26 14:59:40|13882.2|13870.2|13879.7|13867.7|13882.2|13870.2|13879|13867|0
1637938790000|2021-11-26 14:59:50|13882.2|13870.2|13876|13864|13882.8|13870.8|13875.3|13863.3|8
1637938800000|2021-11-26 15:00:00|13875.3|13863.3|13874.8|13862.8|13876.6|13864.6|13873.5|13861.5|1
1637938810000|2021-11-26 15:00:10|13874.1|13862.1|13872.8|13860.8|13874.1|13862.1|13872.8|13860.8|3
1637938820000|2021-11-26 15:00:20|13876.6|13864.6|13879.1|13867.1|13879.1|13867.1|13876.6|13864.6|2
1637938830000|2021-11-26 15:00:30|13878.5|13866.5|13881|13869|13882.8|13870.8|13878.5|13866.5|0
1637938840000|2021-11-26 15:00:40|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|13881|13869|0
1637938850000|2021-11-26 15:00:50|13882.9|13870.9|13878.5|13866.5|13883.5|13871.5|13878.5|13866.5|1
1637938860000|2021-11-26 15:01:00|13879.7|13867.7|13879.2|13867.2|13882.9|13870.9|13879.2|13867.2|10
1637938870000|2021-11-26 15:01:10|13881|13869|13880.5|13868.5|13881|13869|13879.8|13867.8|3
1637938880000|2021-11-26 15:01:20|13881.1|13869.1|13881.7|13869.7|13881.7|13869.7|13881.1|13869.1|0
1637938890000|2021-11-26 15:01:30|13883.6|13871.6|13885.5|13873.5|13885.5|13873.5|13880.5|13868.5|24
1637938900000|2021-11-26 15:01:40|13886.1|13874.1|13891.7|13879.7|13891.7|13879.7|13886.1|13874.1|12
1637938910000|2021-11-26 15:01:50|13892.3|13880.3|13892.9|13880.9|13892.9|13880.9|13892.3|13880.3|0
1637938920000|2021-11-26 15:02:00|13893.4|13881.4|13896.5|13884.5|13896.5|13884.5|13893.4|13881.4|15
1637938930000|2021-11-26 15:02:10|13897.9|13885.9|13901.5|13889.5|13901.5|13889.5|13897.9|13885.9|3
1637938940000|2021-11-26 15:02:20|13902.8|13890.8|13904|13892|13904|13892|13902.8|13890.8|5
1637938950000|2021-11-26 15:02:30|13902.8|13890.8|13902.9|13890.9|13903.4|13891.4|13901.5|13889.5|15
1637938960000|2021-11-26 15:02:40|13901.5|13889.5|13899.8|13887.8|13901.7|13889.7|13896.7|13884.7|13
1637938970000|2021-11-26 15:02:50|13896.7|13884.7|13899.7|13887.7|13899.7|13887.7|13896.7|13884.7|14
1637938980000|2021-11-26 15:03:00|13900.9|13888.9|13906|13894|13906|13894|13900.9|13888.9|53
1637938990000|2021-11-26 15:03:10|13906.7|13894.7|13906|13894|13906.7|13894.7|13906|13894|0
1637939010000|2021-11-26 15:03:30|13904.7|13892.7|13905.4|13893.4|13905.4|13893.4|13903.5|13891.5|0
1637939020000|2021-11-26 15:03:40|13906|13894|13906|13894|13906|13894|13906|13894|1
1637939030000|2021-11-26 15:03:50|13907.9|13895.9|13908.5|13896.5|13908.5|13896.5|13907.9|13895.9|0
1637939040000|2021-11-26 15:04:00|13906.6|13894.6|13912.9|13900.9|13912.9|13900.9|13906.6|13894.6|11
1637939050000|2021-11-26 15:04:10|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|1
1637939070000|2021-11-26 15:04:30|13912.2|13900.2|13913.5|13901.5|13915.4|13903.4|13911.5|13899.5|4
1637939080000|2021-11-26 15:04:40|13910.4|13898.4|13911.7|13899.7|13911.7|13899.7|13910.4|13898.4|31
1637939090000|2021-11-26 15:04:50|13912.9|13900.9|13913.5|13901.5|13913.5|13901.5|13912.9|13900.9|1
1637939100000|2021-11-26 15:05:00|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|1
1637939110000|2021-11-26 15:05:10|13916|13904|13915.4|13903.4|13916|13904|13914.7|13902.7|36
1637939120000|2021-11-26 15:05:20|13916|13904|13918.5|13906.5|13918.5|13906.5|13915.4|13903.4|6
1637939130000|2021-11-26 15:05:30|13917.9|13905.9|13917.9|13905.9|13917.9|13905.9|13917.2|13905.2|0
1637939140000|2021-11-26 15:05:40|13918.5|13906.5|13917.9|13905.9|13918.5|13906.5|13917.2|13905.2|1
1637939150000|2021-11-26 15:05:50|13916.5|13904.5|13916.5|13904.5|13916.5|13904.5|13914.7|13902.7|2
1637939160000|2021-11-26 15:06:00|13917.2|13905.2|13917.9|13905.9|13917.9|13905.9|13917.2|13905.2|3
1637939170000|2021-11-26 15:06:10|13917.2|13905.2|13916.5|13904.5|13917.9|13905.9|13916.5|13904.5|11
1637939180000|2021-11-26 15:06:20|13917.2|13905.2|13915.2|13903.2|13917.2|13905.2|13915.2|13903.2|20
1637939190000|2021-11-26 15:06:30|13915.9|13903.9|13918.4|13906.4|13918.4|13906.4|13915.2|13903.2|0
1637939200000|2021-11-26 15:06:40|13917.7|13905.7|13918.4|13906.4|13918.4|13906.4|13917.7|13905.7|0
1637939210000|2021-11-26 15:06:50|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|1
1637939220000|2021-11-26 15:07:00|13918.4|13906.4|13919|13907|13919.7|13907.7|13917.7|13905.7|2
1637939240000|2021-11-26 15:07:20|||||||||2
1637939250000|2021-11-26 15:07:30|13917.7|13905.7|13918.4|13906.4|13918.4|13906.4|13917.7|13905.7|6
1637939260000|2021-11-26 15:07:40|13915.9|13903.9|13918.4|13906.4|13918.4|13906.4|13915.9|13903.9|1
1637939270000|2021-11-26 15:07:50|13919|13907|13918.4|13906.4|13919|13907|13918.4|13906.4|1
1637939280000|2021-11-26 15:08:00|13921.5|13909.5|13922.2|13910.2|13922.2|13910.2|13920.9|13908.9|26
1637939290000|2021-11-26 15:08:10|13921.5|13909.5|13921.5|13909.5|13922.2|13910.2|13921.5|13909.5|0
1637939300000|2021-11-26 15:08:20|13922.2|13910.2|13920.9|13908.9|13922.2|13910.2|13920.2|13908.2|5
1637939310000|2021-11-26 15:08:30|13921.5|13909.5|13920.9|13908.9|13922.2|13910.2|13920.9|13908.9|3
1637939320000|2021-11-26 15:08:40|13918.4|13906.4|13920.9|13908.9|13921.6|13909.6|13918.4|13906.4|0
1637939330000|2021-11-26 15:08:50|13921.6|13909.6|13920.9|13908.9|13922.2|13910.2|13920.9|13908.9|2
1637939340000|2021-11-26 15:09:00|13922.2|13910.2|13919.7|13907.7|13922.2|13910.2|13918.4|13906.4|6
1637939350000|2021-11-26 15:09:10|13921.6|13909.6|13921.6|13909.6|13921.6|13909.6|13921.6|13909.6|1
1637939360000|2021-11-26 15:09:20|13920.9|13908.9|13920.9|13908.9|13921.6|13909.6|13920.9|13908.9|2
1637939370000|2021-11-26 15:09:30|13918.4|13906.4|13920.9|13908.9|13921.6|13909.6|13918.4|13906.4|0
1637939380000|2021-11-26 15:09:40|13921.6|13909.6|13920.9|13908.9|13921.6|13909.6|13920.9|13908.9|0
1637939390000|2021-11-26 15:09:50|13921.5|13909.5|13920.9|13908.9|13922.7|13910.7|13920.9|13908.9|3
1637939400000|2021-11-26 15:10:00|13920.2|13908.2|13920.9|13908.9|13920.9|13908.9|13920.2|13908.2|0
1637939410000|2021-11-26 15:10:10|13922.7|13910.7|13922.7|13910.7|13922.7|13910.7|13922.7|13910.7|0
1637939420000|2021-11-26 15:10:20|13923.9|13911.9|13923.9|13911.9|13923.9|13911.9|13923.9|13911.9|6
1637939430000|2021-11-26 15:10:30|13925.1|13913.1|13925.1|13913.1|13925.1|13913.1|13925.1|13913.1|5
1637939440000|2021-11-26 15:10:40|13925.7|13913.7|13925.7|13913.7|13926.4|13914.4|13925.7|13913.7|3
1637939450000|2021-11-26 15:10:50|13925.8|13913.8|13925.8|13913.8|13927.1|13915.1|13925.8|13913.8|0
1637939460000|2021-11-26 15:11:00|13927.1|13915.1|13928.3|13916.3|13928.9|13916.9|13927|13915|1
1637939470000|2021-11-26 15:11:10|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|11
1637939480000|2021-11-26 15:11:20|13927.1|13915.1|13927.1|13915.1|13927.1|13915.1|13927.1|13915.1|0
1637939490000|2021-11-26 15:11:30|13928.3|13916.3|13922.1|13910.1|13928.9|13916.9|13922.1|13910.1|5
1637939500000|2021-11-26 15:11:40|13923.4|13911.4|13922.7|13910.7|13924|13912|13918.4|13906.4|9
1637939510000|2021-11-26 15:11:50|13923.4|13911.4|13924.6|13912.6|13925.9|13913.9|13922.7|13910.7|0
1637939520000|2021-11-26 15:12:00|13925.2|13913.2|13925.2|13913.2|13925.9|13913.9|13925.2|13913.2|0
1637939530000|2021-11-26 15:12:10|13925.9|13913.9|13927.7|13915.7|13928.4|13916.4|13925.9|13913.9|2
1637939540000|2021-11-26 15:12:20|13928.4|13916.4|13930.9|13918.9|13930.9|13918.9|13927.7|13915.7|14
1637939550000|2021-11-26 15:12:30|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|0
1637939560000|2021-11-26 15:12:40|13929.1|13917.1|13929.7|13917.7|13930.4|13918.4|13929.1|13917.1|11
1637939570000|2021-11-26 15:12:50|13930.3|13918.3|13927.2|13915.2|13931.6|13919.6|13927.2|13915.2|1
1637939580000|2021-11-26 15:13:00|13926.6|13914.6|13927.2|13915.2|13927.2|13915.2|13926.6|13914.6|0
1637939590000|2021-11-26 15:13:10|13929.1|13917.1|13929.7|13917.7|13931.6|13919.6|13929.1|13917.1|6
1637939600000|2021-11-26 15:13:20|13930.3|13918.3|13931.6|13919.6|13931.6|13919.6|13930.3|13918.3|0
1637939630000|2021-11-26 15:13:50|13929.1|13917.1|13929.7|13917.7|13929.7|13917.7|13929.1|13917.1|4
1637939640000|2021-11-26 15:14:00|13931|13919|13931.6|13919.6|13931.6|13919.6|13931|13919|0
1637939650000|2021-11-26 15:14:10|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|13930.9|13918.9|11
1637939660000|2021-11-26 15:14:20|13930.2|13918.2|13930.2|13918.2|13930.2|13918.2|13930.2|13918.2|0
1637939670000|2021-11-26 15:14:30|13923.3|13911.3|13923.9|13911.9|13925.8|13913.8|13922.6|13910.6|51
1637939680000|2021-11-26 15:14:40|13925.1|13913.1|13925.8|13913.8|13925.8|13913.8|13925.1|13913.1|3
1637939690000|2021-11-26 15:14:50|13926.4|13914.4|13925.8|13913.8|13926.4|13914.4|13925.8|13913.8|10
1637939700000|2021-11-26 15:15:00|13926.4|13914.4|13928.3|13916.3|13928.9|13916.9|13925.8|13913.8|11
1637939710000|2021-11-26 15:15:10|13928.9|13916.9|13929.6|13917.6|13929.6|13917.6|13928.3|13916.3|22
1637939720000|2021-11-26 15:15:20|13930.3|13918.3|13932.1|13920.1|13932.1|13920.1|13929.6|13917.6|10
1637939730000|2021-11-26 15:15:30|13932.8|13920.8|13933.9|13921.9|13933.9|13921.9|13932.1|13920.1|11
1637939740000|2021-11-26 15:15:40|13930.1|13918.1|13928.3|13916.3|13930.1|13918.1|13927.6|13915.6|43
1637939750000|2021-11-26 15:15:50|13927.6|13915.6|13933.9|13921.9|13934|13922|13927.6|13915.6|18
1637939760000|2021-11-26 15:16:00|13935.8|13923.8|13935.8|13923.8|13936.4|13924.4|13935.8|13923.8|4
1637939770000|2021-11-26 15:16:10|13937.1|13925.1|13938.8|13926.8|13943.3|13931.3|13937.1|13925.1|71
1637939780000|2021-11-26 15:16:20|13938.7|13926.7|13940.6|13928.6|13940.6|13928.6|13938.7|13926.7|11
1637939790000|2021-11-26 15:16:30|13941.3|13929.3|13936.9|13924.9|13941.3|13929.3|13936.9|13924.9|7
1637939800000|2021-11-26 15:16:40|13937.6|13925.6|13940.8|13928.8|13940.8|13928.8|13936.9|13924.9|10
1637939810000|2021-11-26 15:16:50|||||||||2
1637939820000|2021-11-26 15:17:00|13940.1|13928.1|13941.4|13929.4|13941.4|13929.4|13937.6|13925.6|14
1637939830000|2021-11-26 15:17:10|13940.8|13928.8|13941.4|13929.4|13942.1|13930.1|13940.8|13928.8|10
1637939840000|2021-11-26 15:17:20|13942.1|13930.1|13940.8|13928.8|13942.1|13930.1|13940.8|13928.8|1
1637939850000|2021-11-26 15:17:30|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|13941.4|13929.4|20
1637939860000|2021-11-26 15:17:40|13944.6|13932.6|13947.1|13935.1|13947.1|13935.1|13944.6|13932.6|20
1637939870000|2021-11-26 15:17:50|13946.4|13934.4|13947.1|13935.1|13947.1|13935.1|13946.4|13934.4|23
1637939880000|2021-11-26 15:18:00|13947.8|13935.8|13943.9|13931.9|13947.8|13935.8|13941.4|13929.4|21
1637939890000|2021-11-26 15:18:10|13944.6|13932.6|13943.9|13931.9|13944.6|13932.6|13943.9|13931.9|0
1637939900000|2021-11-26 15:18:20|13944.6|13932.6|13944.6|13932.6|13944.6|13932.6|13943.9|13931.9|0
1637939910000|2021-11-26 15:18:30|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|0
1637939920000|2021-11-26 15:18:40|13939.6|13927.6|13934.1|13922.1|13940.3|13928.3|13931.6|13919.6|6
1637939930000|2021-11-26 15:18:50|13934.7|13922.7|13930.9|13918.9|13934.7|13922.7|13930.9|13918.9|5
1637939940000|2021-11-26 15:19:00|13930.3|13918.3|13931.6|13919.6|13932.8|13920.8|13930.3|13918.3|3
1637939950000|2021-11-26 15:19:10|13930.3|13918.3|13931.6|13919.6|13931.6|13919.6|13930.3|13918.3|5
1637939960000|2021-11-26 15:19:20|||||||||2
1637939970000|2021-11-26 15:19:30|13932.8|13920.8|13937.9|13925.9|13937.9|13925.9|13929.8|13917.8|34
1637939980000|2021-11-26 15:19:40|13936|13924|13935.5|13923.5|13936.7|13924.7|13935.4|13923.4|15
1637939990000|2021-11-26 15:19:50|13934.2|13922.2|13938.6|13926.6|13938.6|13926.6|13933.6|13921.6|5
1637940000000|2021-11-26 15:20:00|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|13938.6|13926.6|10
1637940010000|2021-11-26 15:20:10|13942.3|13930.3|13943.6|13931.6|13944.2|13932.2|13942.3|13930.3|28
1637940020000|2021-11-26 15:20:20|13942.3|13930.3|13943|13931|13943|13931|13941.1|13929.1|0
1637940030000|2021-11-26 15:20:30|13943.6|13931.6|13945.5|13933.5|13946.7|13934.7|13943.6|13931.6|20
1637940040000|2021-11-26 15:20:40|13946.1|13934.1|13946.7|13934.7|13946.7|13934.7|13945.5|13933.5|0
1637940050000|2021-11-26 15:20:50|13949.2|13937.2|13949.2|13937.2|13949.2|13937.2|13947.3|13935.3|10
1637940060000|2021-11-26 15:21:00|13947.9|13935.9|13948.6|13936.6|13949.2|13937.2|13947.9|13935.9|2
1637940070000|2021-11-26 15:21:10|13947.9|13935.9|13947.9|13935.9|13948.6|13936.6|13946.1|13934.1|14
1637940080000|2021-11-26 15:21:20|13946.6|13934.6|13946.6|13934.6|13946.6|13934.6|13946.6|13934.6|4
1637940090000|2021-11-26 15:21:30|13949.1|13937.1|13949|13937|13950.3|13938.3|13947.2|13935.2|27
1637940100000|2021-11-26 15:21:40|13948.4|13936.4|13950.3|13938.3|13950.3|13938.3|13947.3|13935.3|13
1637940110000|2021-11-26 15:21:50|13949|13937|13950.3|13938.3|13950.3|13938.3|13949|13937|20
1637940120000|2021-11-26 15:22:00|13949.6|13937.6|13952.6|13940.6|13952.6|13940.6|13949.6|13937.6|7
1637940130000|2021-11-26 15:22:10|13954|13942|13952.1|13940.1|13954|13942|13952.1|13940.1|20
1637940140000|2021-11-26 15:22:20|13952.8|13940.8|13954.1|13942.1|13955.3|13943.3|13952.8|13940.8|12
1637940150000|2021-11-26 15:22:30|13954.7|13942.7|13954.7|13942.7|13954.7|13942.7|13954.1|13942.1|11
1637940160000|2021-11-26 15:22:40|13955.3|13943.3|13954.1|13942.1|13955.3|13943.3|13954.1|13942.1|10
1637940170000|2021-11-26 15:22:50|13956|13944|13957.9|13945.9|13957.9|13945.9|13956|13944|14
1637940180000|2021-11-26 15:23:00|13959.2|13947.2|13960.4|13948.4|13961|13949|13959.2|13947.2|23
1637940190000|2021-11-26 15:23:10|13961.6|13949.6|13961.6|13949.6|13961.6|13949.6|13961.6|13949.6|1
1637940200000|2021-11-26 15:23:20|13960.4|13948.4|13960.4|13948.4|13961.6|13949.6|13958.4|13946.4|9
1637940210000|2021-11-26 15:23:30|13961.6|13949.6|13961.6|13949.6|13961.6|13949.6|13961.6|13949.6|4
1637940220000|2021-11-26 15:23:40|13961|13949|13958.4|13946.4|13961|13949|13958.4|13946.4|3
1637940230000|2021-11-26 15:23:50|13957.8|13945.8|13957.8|13945.8|13957.8|13945.8|13957.8|13945.8|0
1637940240000|2021-11-26 15:24:00|13956.6|13944.6|13949.8|13937.8|13956.6|13944.6|13949.8|13937.8|1
1637940250000|2021-11-26 15:24:10|13951.6|13939.6|13951.6|13939.6|13951.6|13939.6|13951.6|13939.6|0
1637940260000|2021-11-26 15:24:20|13950.4|13938.4|13949.1|13937.1|13951|13939|13949.1|13937.1|5
1637940270000|2021-11-26 15:24:30|13949.8|13937.8|13945.9|13933.9|13949.8|13937.8|13945.9|13933.9|1
1637940280000|2021-11-26 15:24:40|13945.4|13933.4|13942.9|13930.9|13945.9|13933.9|13942.2|13930.2|5
1637940290000|2021-11-26 15:24:50|13941.6|13929.6|13942.2|13930.2|13942.9|13930.9|13941.5|13929.5|0
1637940300000|2021-11-26 15:25:00|13943.4|13931.4|13941.5|13929.5|13946.5|13934.5|13940.9|13928.9|1
1637940310000|2021-11-26 15:25:10|13942.2|13930.2|13937.9|13925.9|13942.9|13930.9|13936.6|13924.6|2
1637940320000|2021-11-26 15:25:20|13937.2|13925.2|13935.4|13923.4|13937.9|13925.9|13935.4|13923.4|0
1637940330000|2021-11-26 15:25:30|13934.1|13922.1|13933.5|13921.5|13935.4|13923.4|13933.5|13921.5|0
1637940340000|2021-11-26 15:25:40|13932.9|13920.9|13932.9|13920.9|13933.5|13921.5|13932.9|13920.9|21
1637940350000|2021-11-26 15:25:50|13931.6|13919.6|13931.6|13919.6|13932.9|13920.9|13931.6|13919.6|9
1637940360000|2021-11-26 15:26:00|13932.3|13920.3|13930.3|13918.3|13932.9|13920.9|13930.3|13918.3|2
1637940370000|2021-11-26 15:26:10|13931|13919|13926|13914|13931|13919|13926|13914|0
1637940380000|2021-11-26 15:26:20|13925.3|13913.3|13925.9|13913.9|13928.5|13916.5|13924.6|13912.6|19
1637940390000|2021-11-26 15:26:30|13925.3|13913.3|13924.6|13912.6|13925.3|13913.3|13924|13912|0
1637940400000|2021-11-26 15:26:40|13927.7|13915.7|13930.9|13918.9|13930.9|13918.9|13927.1|13915.1|20
1637940410000|2021-11-26 15:26:50|13931.5|13919.5|13944.6|13932.6|13944.6|13932.6|13930.2|13918.2|14
1637940420000|2021-11-26 15:27:00|13942.1|13930.1|13943.5|13931.5|13946|13934|13942.1|13930.1|19
1637940430000|2021-11-26 15:27:10|13944|13932|13946.6|13934.6|13946.6|13934.6|13940.2|13928.2|23
1637940440000|2021-11-26 15:27:20|13947.8|13935.8|13950.4|13938.4|13950.4|13938.4|13947.8|13935.8|10
1637940450000|2021-11-26 15:27:30|13951.1|13939.1|13947.3|13935.3|13953.6|13941.6|13947.3|13935.3|17
1637940460000|2021-11-26 15:27:40|13946.6|13934.6|13946.6|13934.6|13949.2|13937.2|13946|13934|12
1637940470000|2021-11-26 15:27:50|13949.1|13937.1|13951.6|13939.6|13951.6|13939.6|13949.1|13937.1|11
1637940480000|2021-11-26 15:28:00|13952.3|13940.3|13949.2|13937.2|13952.3|13940.3|13947.3|13935.3|12
1637940490000|2021-11-26 15:28:10|13951.1|13939.1|13948.6|13936.6|13951.1|13939.1|13948.6|13936.6|11
1637940510000|2021-11-26 15:28:30|13949.9|13937.9|13949.9|13937.9|13949.9|13937.9|13949.9|13937.9|5
1637940520000|2021-11-26 15:28:40|13946.1|13934.1|13948.6|13936.6|13948.6|13936.6|13944.3|13932.3|27
1637940530000|2021-11-26 15:28:50|13949.3|13937.3|13946.1|13934.1|13949.9|13937.9|13946.1|13934.1|10
1637940540000|2021-11-26 15:29:00|13946.8|13934.8|13949.3|13937.3|13949.3|13937.3|13946.1|13934.1|11
1637940550000|2021-11-26 15:29:10|13950.4|13938.4|13948.6|13936.6|13950.4|13938.4|13948.6|13936.6|4
1637940560000|2021-11-26 15:29:20|13949.3|13937.3|13948|13936|13949.3|13937.3|13946.8|13934.8|0
1637940570000|2021-11-26 15:29:30|13948.6|13936.6|13950.4|13938.4|13950.4|13938.4|13948.6|13936.6|0
1637940580000|2021-11-26 15:29:40|13951.8|13939.8|13951.7|13939.7|13952.9|13940.9|13951.1|13939.1|2
1637940590000|2021-11-26 15:29:50|13951.1|13939.1|13951.1|13939.1|13951.7|13939.7|13951.1|13939.1|0
1637940600000|2021-11-26 15:30:00|13951.7|13939.7|13952.9|13940.9|13952.9|13940.9|13951.7|13939.7|0
1637940610000|2021-11-26 15:30:10|13954.1|13942.1|13952.3|13940.3|13954.1|13942.1|13952.3|13940.3|3
1637940620000|2021-11-26 15:30:20|13949.8|13937.8|13949.8|13937.8|13951.7|13939.7|13949.8|13937.8|0
1637940630000|2021-11-26 15:30:30|13951.1|13939.1|13950.5|13938.5|13951.1|13939.1|13949.8|13937.8|1
1637940640000|2021-11-26 15:30:40|13951.1|13939.1|13953.5|13941.5|13953.5|13941.5|13951.1|13939.1|0
1637940650000|2021-11-26 15:30:50|13954.1|13942.1|13954.1|13942.1|13954.1|13942.1|13954.1|13942.1|0
1637940660000|2021-11-26 15:31:00|13953.5|13941.5|13955.3|13943.3|13955.3|13943.3|13953.5|13941.5|5
1637940670000|2021-11-26 15:31:10|13956.6|13944.6|13954.1|13942.1|13956.6|13944.6|13954.1|13942.1|30
1637940680000|2021-11-26 15:31:20|13953.5|13941.5|13949.8|13937.8|13954.1|13942.1|13949.8|13937.8|0
1637940690000|2021-11-26 15:31:30|13950.5|13938.5|13948.6|13936.6|13950.5|13938.5|13948.6|13936.6|0
1637940700000|2021-11-26 15:31:40|13950.5|13938.5|13948.6|13936.6|13951.6|13939.6|13948.6|13936.6|0
1637940710000|2021-11-26 15:31:50|13949.8|13937.8|13948.6|13936.6|13950.5|13938.5|13948.6|13936.6|2
1637940720000|2021-11-26 15:32:00|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|13948|13936|2
1637940730000|2021-11-26 15:32:10|13948.6|13936.6|13948|13936|13948.6|13936.6|13948|13936|0
1637940740000|2021-11-26 15:32:20|13948.6|13936.6|13949.3|13937.3|13949.3|13937.3|13948|13936|1
1637940750000|2021-11-26 15:32:30|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|13950.5|13938.5|1
1637940760000|2021-11-26 15:32:40|||||||||6
1637940770000|2021-11-26 15:32:50|||||||||4
1637940780000|2021-11-26 15:33:00|||||||||1
1637940790000|2021-11-26 15:33:10|||||||||1
1637940820000|2021-11-26 15:33:40|13951.1|13939.1|13955.5|13943.5|13955.5|13943.5|13951.1|13939.1|8
1637940830000|2021-11-26 15:33:50|13956.8|13944.8|13958.5|13946.5|13959.1|13947.1|13956.8|13944.8|67
1637940840000|2021-11-26 15:34:00|13959.1|13947.1|13967.2|13955.2|13970.2|13958.2|13958.5|13946.5|50
1637940850000|2021-11-26 15:34:10|13967.8|13955.8|13968.4|13956.4|13969.7|13957.7|13965.9|13953.9|1
1637940860000|2021-11-26 15:34:20|13969.7|13957.7|13967.2|13955.2|13969.7|13957.7|13967.2|13955.2|2
1637940870000|2021-11-26 15:34:30|13969.1|13957.1|13968.5|13956.5|13970.9|13958.9|13967.7|13955.7|7
1637940880000|2021-11-26 15:34:40|13967.8|13955.8|13969.1|13957.1|13969.7|13957.7|13967.2|13955.2|3
1637940890000|2021-11-26 15:34:50|13969.7|13957.7|13967.2|13955.2|13969.7|13957.7|13967.2|13955.2|2
1637940900000|2021-11-26 15:35:00|13966|13954|13967.2|13955.2|13967.2|13955.2|13962.2|13950.2|0
1637940910000|2021-11-26 15:35:10|13967.8|13955.8|13971.6|13959.6|13971.6|13959.6|13967.2|13955.2|1
1637940920000|2021-11-26 15:35:20|13972.2|13960.2|13970.8|13958.8|13974|13962|13970.8|13958.8|1
1637940930000|2021-11-26 15:35:30|13971.4|13959.4|13971.4|13959.4|13974|13962|13971.4|13959.4|7
1637940940000|2021-11-26 15:35:40|13970.2|13958.2|13971.4|13959.4|13971.4|13959.4|13969.5|13957.5|2
1637940950000|2021-11-26 15:35:50|13970|13958|13970|13958|13970|13958|13970|13958|14
1637940960000|2021-11-26 15:36:00|||||||||3
1637940970000|2021-11-26 15:36:10|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|15
1637940980000|2021-11-26 15:36:20|||||||||2
1637940990000|2021-11-26 15:36:30|13968.7|13956.7|13968.7|13956.7|13968.7|13956.7|13968.7|13956.7|1
1637941000000|2021-11-26 15:36:40|13969.4|13957.4|13969.4|13957.4|13971.2|13959.2|13968.7|13956.7|3
1637941010000|2021-11-26 15:36:50|13970.6|13958.6|13970|13958|13971.2|13959.2|13970|13958|1
1637941020000|2021-11-26 15:37:00|13970.6|13958.6|13968.7|13956.7|13971.2|13959.2|13968.7|13956.7|3
1637941030000|2021-11-26 15:37:10|13969.4|13957.4|13969.4|13957.4|13969.4|13957.4|13966.9|13954.9|1
1637941040000|2021-11-26 15:37:20|13968.7|13956.7|13968.7|13956.7|13969.4|13957.4|13968.7|13956.7|0
1637941050000|2021-11-26 15:37:30|||||||||1
1637941060000|2021-11-26 15:37:40|13966.9|13954.9|13966.9|13954.9|13966.9|13954.9|13966.2|13954.2|0
1637941070000|2021-11-26 15:37:50|13968.7|13956.7|13969.4|13957.4|13969.4|13957.4|13968.7|13956.7|1
1637941080000|2021-11-26 15:38:00|13968.7|13956.7|13968.7|13956.7|13969.4|13957.4|13968.7|13956.7|0
1637941090000|2021-11-26 15:38:10|13968.1|13956.1|13966.9|13954.9|13968.1|13956.1|13966.9|13954.9|1
1637941100000|2021-11-26 15:38:20|13965.7|13953.7|13966.4|13954.4|13966.4|13954.4|13964.5|13952.5|15
1637941110000|2021-11-26 15:38:30|13967|13955|13967.6|13955.6|13968.3|13956.3|13967|13955|2
1637941120000|2021-11-26 15:38:40|13967|13955|13963.9|13951.9|13967|13955|13963.9|13951.9|3
1637941130000|2021-11-26 15:38:50|13964.5|13952.5|13961.4|13949.4|13964.5|13952.5|13960.7|13948.7|1
1637941140000|2021-11-26 15:39:00|13962|13950|13964.5|13952.5|13964.5|13952.5|13957|13945|2
1637941150000|2021-11-26 15:39:10|13962|13950|13961.4|13949.4|13962|13950|13961.4|13949.4|1
1637941160000|2021-11-26 15:39:20|13962|13950|13959.5|13947.5|13962|13950|13957|13945|2
1637941170000|2021-11-26 15:39:30|13960.1|13948.1|13958.2|13946.2|13960.1|13948.1|13958.2|13946.2|0
1637941180000|2021-11-26 15:39:40|13957|13945|13954.5|13942.5|13957|13945|13954.5|13942.5|6
1637941190000|2021-11-26 15:39:50|13953.4|13941.4|13955.3|13943.3|13955.9|13943.9|13953.4|13941.4|4
1637941200000|2021-11-26 15:40:00|13955.9|13943.9|13955.9|13943.9|13955.9|13943.9|13955.3|13943.3|0
1637941210000|2021-11-26 15:40:10|13955.2|13943.2|13954|13942|13955.9|13943.9|13954|13942|3
1637941220000|2021-11-26 15:40:20|13955.9|13943.9|13956.5|13944.5|13956.5|13944.5|13955.9|13943.9|1
1637941240000|2021-11-26 15:40:40|13953.4|13941.4|13952.8|13940.8|13953.4|13941.4|13952.2|13940.2|9
1637941250000|2021-11-26 15:40:50|13954.7|13942.7|13952.7|13940.7|13954.7|13942.7|13952.7|13940.7|12
1637941260000|2021-11-26 15:41:00|13954|13942|13954|13942|13955.2|13943.2|13954|13942|2
1637941270000|2021-11-26 15:41:10|13954.6|13942.6|13951.5|13939.5|13954.6|13942.6|13951.5|13939.5|7
1637941280000|2021-11-26 15:41:20|13954|13942|13959.2|13947.2|13959.8|13947.8|13954|13942|24
1637941290000|2021-11-26 15:41:30|13958|13946|13958.6|13946.6|13958.6|13946.6|13958|13946|5
1637941300000|2021-11-26 15:41:40|13958|13946|13959.2|13947.2|13959.2|13947.2|13958|13946|0
1637941310000|2021-11-26 15:41:50|13958|13946|13959.2|13947.2|13959.2|13947.2|13958|13946|1
1637941330000|2021-11-26 15:42:10|||||||||2
1637941340000|2021-11-26 15:42:20|13958|13946|13961.2|13949.2|13961.8|13949.8|13958|13946|21
1637941350000|2021-11-26 15:42:30|13960.6|13948.6|13961.2|13949.2|13961.2|13949.2|13958.7|13946.7|2
1637941360000|2021-11-26 15:42:40|13960.5|13948.5|13961.2|13949.2|13961.8|13949.8|13960.5|13948.5|2
1637941370000|2021-11-26 15:42:50|13961.8|13949.8|13961.2|13949.2|13961.8|13949.8|13961.2|13949.2|2
1637941380000|2021-11-26 15:43:00|13961.8|13949.8|13964.3|13952.3|13964.3|13952.3|13961.8|13949.8|11
1637941390000|2021-11-26 15:43:10|13965.5|13953.5|13966.8|13954.8|13966.8|13954.8|13965.5|13953.5|25
1637941400000|2021-11-26 15:43:20|13968.7|13956.7|13968.7|13956.7|13968.7|13956.7|13968.7|13956.7|2
1637941410000|2021-11-26 15:43:30|13966.8|13954.8|13966.8|13954.8|13968.1|13956.1|13966.8|13954.8|0
1637941420000|2021-11-26 15:43:40|13965|13953|13964.3|13952.3|13966.2|13954.2|13964.3|13952.3|6
1637941430000|2021-11-26 15:43:50|13965|13953|13965|13953|13965|13953|13965|13953|0
1637941450000|2021-11-26 15:44:10|13967.5|13955.5|13965|13953|13968.1|13956.1|13965|13953|0
1637941460000|2021-11-26 15:44:20|13965.6|13953.6|13966.9|13954.9|13966.9|13954.9|13965|13953|1
1637941470000|2021-11-26 15:44:30|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|13967.5|13955.5|0
1637941500000|2021-11-26 15:45:00|||||||||1
1637941510000|2021-11-26 15:45:10|13966.2|13954.2|13961.2|13949.2|13966.2|13954.2|13961.2|13949.2|19
1637941520000|2021-11-26 15:45:20|13961.8|13949.8|13961.2|13949.2|13961.8|13949.8|13961.2|13949.2|0
1637941530000|2021-11-26 15:45:30|13963|13951|13963.7|13951.7|13963.7|13951.7|13963|13951|0
1637941540000|2021-11-26 15:45:40|13961.2|13949.2|13963.1|13951.1|13963.1|13951.1|13961.2|13949.2|0
1637941550000|2021-11-26 15:45:50|13962.4|13950.4|13966.2|13954.2|13966.2|13954.2|13961.2|13949.2|0
1637941570000|2021-11-26 15:46:10|13968.7|13956.7|13971.2|13959.2|13971.2|13959.2|13968.7|13956.7|0
1637941580000|2021-11-26 15:46:20|||||||||1
1637941590000|2021-11-26 15:46:30|||||||||1
1637941610000|2021-11-26 15:46:50|13973.7|13961.7|13972.9|13960.9|13973.7|13961.7|13972.3|13960.3|9
1637941620000|2021-11-26 15:47:00|13974.2|13962.2|13972.2|13960.2|13974.2|13962.2|13972.2|13960.2|9
1637941630000|2021-11-26 15:47:10|13969.7|13957.7|13971|13959|13971|13959|13969.1|13957.1|1
1637941650000|2021-11-26 15:47:30|13972.2|13960.2|13972.2|13960.2|13972.2|13960.2|13972.2|13960.2|0
1637941660000|2021-11-26 15:47:40|13972.9|13960.9|13972.2|13960.2|13973.5|13961.5|13972.2|13960.2|0
1637941670000|2021-11-26 15:47:50|13971.5|13959.5|13967.2|13955.2|13971.5|13959.5|13967.2|13955.2|0
1637941680000|2021-11-26 15:48:00|13966|13954|13967.2|13955.2|13967.2|13955.2|13964|13952|8
1637941690000|2021-11-26 15:48:10|13969.7|13957.7|13969.7|13957.7|13969.7|13957.7|13969.7|13957.7|0
1637941700000|2021-11-26 15:48:20|13969.1|13957.1|13967.9|13955.9|13969.1|13957.1|13967.9|13955.9|0
1637941710000|2021-11-26 15:48:30|13968.5|13956.5|13966.7|13954.7|13968.5|13956.5|13966.7|13954.7|0
1637941720000|2021-11-26 15:48:40|13967.3|13955.3|13968.5|13956.5|13968.5|13956.5|13966.7|13954.7|0
1637941730000|2021-11-26 15:48:50|13967.9|13955.9|13968.5|13956.5|13968.5|13956.5|13967.9|13955.9|2
1637941740000|2021-11-26 15:49:00|13969.1|13957.1|13966|13954|13969.1|13957.1|13963.5|13951.5|2
1637941750000|2021-11-26 15:49:10|13965.4|13953.4|13966|13954|13966|13954|13965.4|13953.4|1
1637941760000|2021-11-26 15:49:20|13965.4|13953.4|13966|13954|13966|13954|13965.4|13953.4|0
1637941770000|2021-11-26 15:49:30|13965.4|13953.4|13964.7|13952.7|13966|13954|13964.7|13952.7|5
1637941780000|2021-11-26 15:49:40|||||||||14
1637941790000|2021-11-26 15:49:50|13966|13954|13966|13954|13967.4|13955.4|13966|13954|2
1637941800000|2021-11-26 15:50:00|13964.8|13952.8|13966|13954|13966|13954|13963.5|13951.5|0
1637941810000|2021-11-26 15:50:10|13967.9|13955.9|13971|13959|13971|13959|13967.9|13955.9|0
1637941820000|2021-11-26 15:50:20|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|13970.4|13958.4|0
1637941830000|2021-11-26 15:50:30|13971|13959|13970.4|13958.4|13971|13959|13970.4|13958.4|0
1637941840000|2021-11-26 15:50:40|13969.7|13957.7|13967.2|13955.2|13969.7|13957.7|13967.2|13955.2|2
1637941850000|2021-11-26 15:50:50|13967.9|13955.9|13969.7|13957.7|13969.7|13957.7|13967.9|13955.9|0
1637941870000|2021-11-26 15:51:10|13967.9|13955.9|13967.2|13955.2|13968.5|13956.5|13967.2|13955.2|3
1637941880000|2021-11-26 15:51:20|13961.7|13949.7|13959.9|13947.9|13963|13951|13959.9|13947.9|7
1637941890000|2021-11-26 15:51:30|13961.7|13949.7|13959.2|13947.2|13961.7|13949.7|13959.2|13947.2|0
1637941900000|2021-11-26 15:51:40|13954.8|13942.8|13956|13944|13956|13944|13954.2|13942.2|4
1637941920000|2021-11-26 15:52:00|13956.7|13944.7|13963.5|13951.5|13964.2|13952.2|13956.7|13944.7|15
1637941930000|2021-11-26 15:52:10|13964.2|13952.2|13964.2|13952.2|13964.9|13952.9|13964.2|13952.2|0
1637941940000|2021-11-26 15:52:20|13962.9|13950.9|13961.6|13949.6|13962.9|13950.9|13961|13949|9
1637941950000|2021-11-26 15:52:30|13962.3|13950.3|13961.6|13949.6|13962.3|13950.3|13961|13949|7
1637941970000|2021-11-26 15:52:50|13962.3|13950.3|13962.2|13950.2|13962.9|13950.9|13961.6|13949.6|7
1637941980000|2021-11-26 15:53:00|13961.6|13949.6|13961.6|13949.6|13962.2|13950.2|13961.6|13949.6|11
1637941990000|2021-11-26 15:53:10|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|0
1637942000000|2021-11-26 15:53:20|13959.8|13947.8|13959.7|13947.7|13960.4|13948.4|13957.9|13945.9|75
1637942010000|2021-11-26 15:53:30|13961.6|13949.6|13962.2|13950.2|13962.2|13950.2|13961.6|13949.6|0
1637942060000|2021-11-26 15:54:20|13960.2|13948.2|13960.2|13948.2|13960.2|13948.2|13960.2|13948.2|11
1637942070000|2021-11-26 15:54:30|13959.7|13947.7|13958.4|13946.4|13959.7|13947.7|13958.4|13946.4|2
1637942090000|2021-11-26 15:54:50|13957.1|13945.1|13955.9|13943.9|13957.1|13945.1|13955.9|13943.9|0
1637942100000|2021-11-26 15:55:00|13956.6|13944.6|13955.9|13943.9|13956.6|13944.6|13955.9|13943.9|0
1637942110000|2021-11-26 15:55:10|13959.2|13947.2|13959.9|13947.9|13959.9|13947.9|13959.2|13947.2|46
1637942120000|2021-11-26 15:55:20|||||||||7
1637942130000|2021-11-26 15:55:30|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|1
1637942140000|2021-11-26 15:55:40|||||||||2
1637942180000|2021-11-26 15:56:20|||||||||3
1637942190000|2021-11-26 15:56:30|||||||||3
1637942220000|2021-11-26 15:57:00|13958|13946|13960.5|13948.5|13960.5|13948.5|13958|13946|6
1637942230000|2021-11-26 15:57:10|13958.6|13946.6|13958|13946|13958.6|13946.6|13956.9|13944.9|15
1637942240000|2021-11-26 15:57:20|||||||||4
1637942250000|2021-11-26 15:57:30|||||||||4
1637942260000|2021-11-26 15:57:40|13955.7|13943.7|13956.9|13944.9|13956.9|13944.9|13955.7|13943.7|6
1637942270000|2021-11-26 15:57:50|||||||||14
1637942280000|2021-11-26 15:58:00|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|0
1637942290000|2021-11-26 15:58:10|||||||||1
1637942310000|2021-11-26 15:58:30|13956.9|13944.9|13957.5|13945.5|13957.5|13945.5|13956.9|13944.9|0
1637942330000|2021-11-26 15:58:50|13956.9|13944.9|13956.9|13944.9|13956.9|13944.9|13956.9|13944.9|0
1637942340000|2021-11-26 15:59:00|13957.5|13945.5|13957.5|13945.5|13958.1|13946.1|13957.5|13945.5|0
1637942350000|2021-11-26 15:59:10|13958.1|13946.1|13956.9|13944.9|13958.1|13946.1|13956.9|13944.9|0
1637942370000|2021-11-26 15:59:30|13955.7|13943.7|13955.7|13943.7|13955.7|13943.7|13955.7|13943.7|16
1637942380000|2021-11-26 15:59:40|13954.5|13942.5|13953.3|13941.3|13954.5|13942.5|13953.3|13941.3|4
1637942390000|2021-11-26 15:59:50|13950.8|13938.8|13951.4|13939.4|13952|13940|13949.5|13937.5|4
1637942400000|2021-11-26 16:00:00|13952|13940|13955.7|13943.7|13955.7|13943.7|13951.4|13939.4|12
1637942410000|2021-11-26 16:00:10|13957|13945|13957|13945|13957|13945|13956.4|13944.4|11
1637942420000|2021-11-26 16:00:20|13959.5|13947.5|13958.9|13946.9|13959.5|13947.5|13958.9|13946.9|6
1637942430000|2021-11-26 16:00:30|13956.4|13944.4|13954.5|13942.5|13956.4|13944.4|13954.5|13942.5|6
1637942440000|2021-11-26 16:00:40|13955.2|13943.2|13954.5|13942.5|13955.8|13943.8|13954.5|13942.5|0
1637942460000|2021-11-26 16:01:00|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|1
1637942470000|2021-11-26 16:01:10|13956.4|13944.4|13957|13945|13958.2|13946.2|13956.4|13944.4|3
1637942480000|2021-11-26 16:01:20|13958.2|13946.2|13958.9|13946.9|13958.9|13946.9|13958.2|13946.2|0
1637942500000|2021-11-26 16:01:40|13958.2|13946.2|13958.9|13946.9|13958.9|13946.9|13958.2|13946.2|0
1637942520000|2021-11-26 16:02:00|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|1
1637942530000|2021-11-26 16:02:10|13958.9|13946.9|13958.9|13946.9|13960.7|13948.7|13958.9|13946.9|1
1637942540000|2021-11-26 16:02:20|13958.2|13946.2|13958.9|13946.9|13958.9|13946.9|13958.2|13946.2|0
1637942580000|2021-11-26 16:03:00|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|0
1637942600000|2021-11-26 16:03:20|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|1
1637942610000|2021-11-26 16:03:30|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|0
1637942620000|2021-11-26 16:03:40|13956.9|13944.9|13955.7|13943.7|13957.6|13945.6|13955.7|13943.7|2
1637942630000|2021-11-26 16:03:50|13956.4|13944.4|13956.4|13944.4|13956.4|13944.4|13955.7|13943.7|0
1637942640000|2021-11-26 16:04:00|13957|13945|13957.6|13945.6|13958.2|13946.2|13956.4|13944.4|5
1637942650000|2021-11-26 16:04:10|||||||||1
1637942660000|2021-11-26 16:04:20|||||||||1
1637942670000|2021-11-26 16:04:30|13958.2|13946.2|13958.8|13946.8|13958.8|13946.8|13958.2|13946.2|4
1637942680000|2021-11-26 16:04:40|13959.4|13947.4|13961.9|13949.9|13961.9|13949.9|13959.4|13947.4|27
1637942690000|2021-11-26 16:04:50|||||||||9
1637942700000|2021-11-26 16:05:00|||||||||5
1637942710000|2021-11-26 16:05:10|13960.7|13948.7|13960.1|13948.1|13960.7|13948.7|13959.4|13947.4|9
1637942720000|2021-11-26 16:05:20|13960.7|13948.7|13960.1|13948.1|13960.7|13948.7|13959.4|13947.4|6
1637942730000|2021-11-26 16:05:30|13959.4|13947.4|13959.4|13947.4|13960.1|13948.1|13959.4|13947.4|9
1637942740000|2021-11-26 16:05:40|13960.1|13948.1|13961.9|13949.9|13961.9|13949.9|13959.4|13947.4|0
1637942770000|2021-11-26 16:06:10|13959.4|13947.4|13957.6|13945.6|13959.4|13947.4|13957.6|13945.6|2
1637942800000|2021-11-26 16:06:40|13956.9|13944.9|13956.9|13944.9|13956.9|13944.9|13956.9|13944.9|0
1637942820000|2021-11-26 16:07:00|13955.6|13943.6|13954.4|13942.4|13955.6|13943.6|13954.4|13942.4|3
1637942830000|2021-11-26 16:07:10|13955.1|13943.1|13954.4|13942.4|13956.9|13944.9|13954.4|13942.4|2
1637942840000|2021-11-26 16:07:20|13956.2|13944.2|13958.1|13946.1|13958.1|13946.1|13956.2|13944.2|1
1637942850000|2021-11-26 16:07:30|||||||||4
1637942880000|2021-11-26 16:08:00|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|2
1637942900000|2021-11-26 16:08:20|13954.4|13942.4|13953.7|13941.7|13954.4|13942.4|13953.2|13941.2|0
1637942910000|2021-11-26 16:08:30|13954.4|13942.4|13954.4|13942.4|13954.4|13942.4|13953.7|13941.7|0
1637942920000|2021-11-26 16:08:40|13953.7|13941.7|13954.4|13942.4|13954.4|13942.4|13953.7|13941.7|0
1637942930000|2021-11-26 16:08:50|13953.7|13941.7|13956.9|13944.9|13956.9|13944.9|13953.7|13941.7|1
1637942980000|2021-11-26 16:09:40|13953.7|13941.7|13953.8|13941.8|13953.8|13941.8|13953.1|13941.1|11
1637943000000|2021-11-26 16:10:00|13953.1|13941.1|13953.1|13941.1|13953.8|13941.8|13953.1|13941.1|1
1637943010000|2021-11-26 16:10:10|13953.8|13941.8|13953.8|13941.8|13953.8|13941.8|13953.8|13941.8|0
1637943020000|2021-11-26 16:10:20|13953.1|13941.1|13953.8|13941.8|13953.8|13941.8|13953.1|13941.1|0
1637943030000|2021-11-26 16:10:30|13953.1|13941.1|13953.1|13941.1|13953.1|13941.1|13953.1|13941.1|2
1637943050000|2021-11-26 16:10:50|13953.8|13941.8|13953.1|13941.1|13953.8|13941.8|13953.1|13941.1|0
1637943060000|2021-11-26 16:11:00|||||||||39
1637943070000|2021-11-26 16:11:10|||||||||8
1637943080000|2021-11-26 16:11:20|13954.9|13942.9|13954.3|13942.3|13954.9|13942.9|13953.1|13941.1|35
1637943090000|2021-11-26 16:11:30|13954.9|13942.9|13954.3|13942.3|13954.9|13942.9|13954.3|13942.3|0
1637943110000|2021-11-26 16:11:50|13954.9|13942.9|13954.9|13942.9|13954.9|13942.9|13954.9|13942.9|11
1637943120000|2021-11-26 16:12:00|||||||||1
1637943150000|2021-11-26 16:12:30|13955.6|13943.6|13954.9|13942.9|13955.6|13943.6|13954.9|13942.9|0
1637943170000|2021-11-26 16:12:50|13954.3|13942.3|13953.1|13941.1|13954.3|13942.3|13953.1|13941.1|1
1637943180000|2021-11-26 16:13:00|13953.8|13941.8|13953.8|13941.8|13954.4|13942.4|13953.8|13941.8|4
1637943190000|2021-11-26 16:13:10|13954.4|13942.4|13954.4|13942.4|13954.4|13942.4|13954.4|13942.4|9
1637943200000|2021-11-26 16:13:20|13953.8|13941.8|13954.4|13942.4|13954.4|13942.4|13953.1|13941.1|8
1637943220000|2021-11-26 16:13:40|13955.7|13943.7|13955.7|13943.7|13955.7|13943.7|13955.7|13943.7|17
1637943240000|2021-11-26 16:14:00|13956.4|13944.4|13957.6|13945.6|13957.6|13945.6|13956.4|13944.4|1
1637943250000|2021-11-26 16:14:10|13958.2|13946.2|13957.6|13945.6|13958.2|13946.2|13957.6|13945.6|0
1637943270000|2021-11-26 16:14:30|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|13958.2|13946.2|0
1637943280000|2021-11-26 16:14:40|13957.6|13945.6|13955.7|13943.7|13957.6|13945.6|13955.7|13943.7|2
1637943290000|2021-11-26 16:14:50|13957|13945|13955.8|13943.8|13957|13945|13955.8|13943.8|0
1637943300000|2021-11-26 16:15:00|13957|13945|13960.8|13948.8|13960.8|13948.8|13956.3|13944.3|14
1637943310000|2021-11-26 16:15:10|13960.1|13948.1|13961.3|13949.3|13961.9|13949.9|13960.1|13948.1|0
1637943320000|2021-11-26 16:15:20|||||||||2
1637943350000|2021-11-26 16:15:50|13960.6|13948.6|13958.8|13946.8|13960.6|13948.6|13958.8|13946.8|7
1637943360000|2021-11-26 16:16:00|13960.6|13948.6|13961.3|13949.3|13961.9|13949.9|13960.6|13948.6|42
1637943410000|2021-11-26 16:16:50|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|1
1637943420000|2021-11-26 16:17:00|13959.4|13947.4|13958.8|13946.8|13959.4|13947.4|13958.8|13946.8|1
1637943430000|2021-11-26 16:17:10|||||||||2
1637943440000|2021-11-26 16:17:20|13958.1|13946.1|13958.1|13946.1|13958.8|13946.8|13958.1|13946.1|5
1637943450000|2021-11-26 16:17:30|13958.8|13946.8|13958.1|13946.1|13958.8|13946.8|13958.1|13946.1|1
1637943460000|2021-11-26 16:17:40|||||||||1
1637943470000|2021-11-26 16:17:50|||||||||2
1637943490000|2021-11-26 16:18:10|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|1
1637943500000|2021-11-26 16:18:20|13958.1|13946.1|13956.9|13944.9|13958.1|13946.1|13956.9|13944.9|1
1637943520000|2021-11-26 16:18:40|13955.8|13943.8|13955.8|13943.8|13955.8|13943.8|13955.8|13943.8|7
1637943540000|2021-11-26 16:19:00|13957.6|13945.6|13956.3|13944.3|13957.6|13945.6|13956.3|13944.3|10
1637943560000|2021-11-26 16:19:20|13955.1|13943.1|13957.6|13945.6|13957.6|13945.6|13955.1|13943.1|0
1637943570000|2021-11-26 16:19:30|13956.9|13944.9|13955.6|13943.6|13957.6|13945.6|13955.6|13943.6|0
1637943590000|2021-11-26 16:19:50|13954.4|13942.4|13954.4|13942.4|13954.4|13942.4|13954.4|13942.4|0
1637943600000|2021-11-26 16:20:00|13953.1|13941.1|13953.1|13941.1|13953.1|13941.1|13953.1|13941.1|6
1637943610000|2021-11-26 16:20:10|13955.6|13943.6|13956.3|13944.3|13956.3|13944.3|13955.6|13943.6|5
1637943620000|2021-11-26 16:20:20|13955.6|13943.6|13956.3|13944.3|13956.3|13944.3|13955.6|13943.6|3
1637943640000|2021-11-26 16:20:40|13956.9|13944.9|13955.6|13943.6|13956.9|13944.9|13955.6|13943.6|3
1637943650000|2021-11-26 16:20:50|||||||||4
1637943660000|2021-11-26 16:21:00|13956.3|13944.3|13956.3|13944.3|13956.3|13944.3|13955.6|13943.6|4
1637943670000|2021-11-26 16:21:10|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|0
1637943680000|2021-11-26 16:21:20|13956.3|13944.3|13956.3|13944.3|13956.3|13944.3|13955.6|13943.6|0
1637943690000|2021-11-26 16:21:30|13955|13943|13953.8|13941.8|13955|13943|13953.1|13941.1|21
1637943700000|2021-11-26 16:21:40|13953.1|13941.1|13955.6|13943.6|13955.6|13943.6|13953.1|13941.1|2
1637943710000|2021-11-26 16:21:50|13955|13943|13955|13943|13955.6|13943.6|13955|13943|14
1637943730000|2021-11-26 16:22:10|13955.6|13943.6|13953.1|13941.1|13955.6|13943.6|13953.1|13941.1|6
1637943740000|2021-11-26 16:22:20|13955|13943|13955|13943|13955|13943|13955|13943|1
1637943750000|2021-11-26 16:22:30|13956.8|13944.8|13955|13943|13956.8|13944.8|13955|13943|28
1637943800000|2021-11-26 16:23:20|13954.3|13942.3|13954.3|13942.3|13954.3|13942.3|13954.3|13942.3|2
1637943810000|2021-11-26 16:23:30|13955|13943|13955|13943|13955|13943|13954.3|13942.3|2
1637943820000|2021-11-26 16:23:40|13954.3|13942.3|13955|13943|13955|13943|13954.3|13942.3|0
1637943830000|2021-11-26 16:23:50|13956.8|13944.8|13956.8|13944.8|13956.8|13944.8|13956.8|13944.8|1
1637943870000|2021-11-26 16:24:30|||||||||1
1637943880000|2021-11-26 16:24:40|13957.5|13945.5|13958.1|13946.1|13958.1|13946.1|13957.5|13945.5|10
1637943890000|2021-11-26 16:24:50|13957.5|13945.5|13959.5|13947.5|13959.5|13947.5|13957.5|13945.5|6
1637943900000|2021-11-26 16:25:00|13958.8|13946.8|13960.1|13948.1|13960.1|13948.1|13958.8|13946.8|6
1637943920000|2021-11-26 16:25:20|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|0
1637943930000|2021-11-26 16:25:30|13958.8|13946.8|13959.5|13947.5|13959.5|13947.5|13958.8|13946.8|0
1637943940000|2021-11-26 16:25:40|||||||||5
1637943950000|2021-11-26 16:25:50|||||||||5
1637943960000|2021-11-26 16:26:00|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13958.8|13946.8|13
1637943970000|2021-11-26 16:26:10|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|13959.5|13947.5|5
1637943980000|2021-11-26 16:26:20|13957.6|13945.6|13957|13945|13957.6|13945.6|13957|13945|2
1637943990000|2021-11-26 16:26:30|13957.6|13945.6|13958.3|13946.3|13958.3|13946.3|13957.6|13945.6|5
1637944000000|2021-11-26 16:26:40|13957.6|13945.6|13958.3|13946.3|13958.3|13946.3|13957.6|13945.6|7
1637944010000|2021-11-26 16:26:50|13959.5|13947.5|13960.1|13948.1|13960.1|13948.1|13959.5|13947.5|3
1637944020000|2021-11-26 16:27:00|13960.8|13948.8|13962|13950|13962|13950|13960.8|13948.8|0
1637944030000|2021-11-26 16:27:10|||||||||2
1637944050000|2021-11-26 16:27:30|13963.3|13951.3|13963.3|13951.3|13963.3|13951.3|13963.3|13951.3|1
1637944070000|2021-11-26 16:27:50|||||||||1
1637944080000|2021-11-26 16:28:00|||||||||5
1637944090000|2021-11-26 16:28:10|13964.6|13952.6|13957.1|13945.1|13964.6|13952.6|13956.5|13944.5|8
1637944110000|2021-11-26 16:28:30|13959.6|13947.6|13955.3|13943.3|13959.6|13947.6|13955.3|13943.3|3
1637944120000|2021-11-26 16:28:40|13955.9|13943.9|13960.3|13948.3|13960.9|13948.9|13955.3|13943.3|6
1637944130000|2021-11-26 16:28:50|13962.3|13950.3|13960.3|13948.3|13962.3|13950.3|13960.3|13948.3|3
1637944140000|2021-11-26 16:29:00|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|13960.9|13948.9|11
1637944150000|2021-11-26 16:29:10|13960.4|13948.4|13959.1|13947.1|13960.4|13948.4|13958.5|13946.5|0
1637944160000|2021-11-26 16:29:20|13946.7|13934.7|13946.1|13934.1|13949.8|13937.8|13946.1|13934.1|14
1637944170000|2021-11-26 16:29:30|13947.3|13935.3|13948.6|13936.6|13948.6|13936.6|13947.3|13935.3|7
1637944180000|2021-11-26 16:29:40|13949.2|13937.2|13947.3|13935.3|13949.2|13937.2|13946.7|13934.7|6
1637944190000|2021-11-26 16:29:50|13946.7|13934.7|13947.3|13935.3|13948.6|13936.6|13946.1|13934.1|0
1637944200000|2021-11-26 16:30:00|13946.7|13934.7|13944.9|13932.9|13946.7|13934.7|13944.3|13932.3|8
1637944210000|2021-11-26 16:30:10|13945.6|13933.6|13945.6|13933.6|13945.6|13933.6|13944.9|13932.9|7
1637944220000|2021-11-26 16:30:20|13944.9|13932.9|13949.2|13937.2|13949.2|13937.2|13944.9|13932.9|5
1637944230000|2021-11-26 16:30:30|||||||||3
1637944240000|2021-11-26 16:30:40|13948.6|13936.6|13946.7|13934.7|13948.6|13936.6|13946.7|13934.7|18
1637944250000|2021-11-26 16:30:50|13946.8|13934.8|13946.8|13934.8|13946.8|13934.8|13946.8|13934.8|1
1637944260000|2021-11-26 16:31:00|13947.4|13935.4|13946.8|13934.8|13947.4|13935.4|13946.8|13934.8|0
1637944270000|2021-11-26 16:31:10|13947.4|13935.4|13946.8|13934.8|13949.3|13937.3|13946.8|13934.8|1
1637944280000|2021-11-26 16:31:20|13946.1|13934.1|13946.1|13934.1|13946.1|13934.1|13946.1|13934.1|0
1637944290000|2021-11-26 16:31:30|13946.8|13934.8|13946.8|13934.8|13946.8|13934.8|13946.1|13934.1|0
1637944300000|2021-11-26 16:31:40|13946.1|13934.1|13946.1|13934.1|13946.1|13934.1|13946.1|13934.1|0
1637944320000|2021-11-26 16:32:00|13944.8|13932.8|13949.9|13937.9|13949.9|13937.9|13944.8|13932.8|31
1637944330000|2021-11-26 16:32:10|13949.3|13937.3|13952.4|13940.4|13952.4|13940.4|13947.4|13935.4|3
1637944340000|2021-11-26 16:32:20|13951.8|13939.8|13948.7|13936.7|13952.4|13940.4|13948.7|13936.7|36
1637944350000|2021-11-26 16:32:30|13950|13938|13948.7|13936.7|13950.6|13938.6|13948.7|13936.7|0
1637944360000|2021-11-26 16:32:40|13947.6|13935.6|13947.6|13935.6|13948.2|13936.2|13947|13935|2
1637944370000|2021-11-26 16:32:50|13947|13935|13949|13937|13949|13937|13946.4|13934.4|4
1637944380000|2021-11-26 16:33:00|13952|13940|13952.7|13940.7|13956.5|13944.5|13952|13940|47
1637944390000|2021-11-26 16:33:10|13950.8|13938.8|13950.2|13938.2|13950.8|13938.8|13950.2|13938.2|2
1637944400000|2021-11-26 16:33:20|13948.4|13936.4|13958.4|13946.4|13958.4|13946.4|13948.4|13936.4|4
1637944410000|2021-11-26 16:33:30|13957|13945|13951.5|13939.5|13957|13945|13950.9|13938.9|3
1637944420000|2021-11-26 16:33:40|13955.9|13943.9|13957.7|13945.7|13958.4|13946.4|13953.4|13941.4|9
1637944430000|2021-11-26 16:33:50|13958.4|13946.4|13956.5|13944.5|13958.4|13946.4|13955.9|13943.9|0
1637944440000|2021-11-26 16:34:00|13957.7|13945.7|13954.5|13942.5|13958.4|13946.4|13954.5|13942.5|11
1637944450000|2021-11-26 16:34:10|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|13954.5|13942.5|18
1637944460000|2021-11-26 16:34:20|13956.4|13944.4|13957|13945|13957|13945|13956.4|13944.4|2
1637944470000|2021-11-26 16:34:30|13956.4|13944.4|13956.4|13944.4|13957|13945|13956.4|13944.4|2
1637944480000|2021-11-26 16:34:40|13955.8|13943.8|13955.2|13943.2|13957.7|13945.7|13955.2|13943.2|11
1637944490000|2021-11-26 16:34:50|13954.5|13942.5|13952.6|13940.6|13954.5|13942.5|13952.6|13940.6|8
1637944500000|2021-11-26 16:35:00|13953.2|13941.2|13952.6|13940.6|13954.5|13942.5|13950.7|13938.7|7
1637944520000|2021-11-26 16:35:20|13951.3|13939.3|13950.1|13938.1|13951.3|13939.3|13950.1|13938.1|2
1637944530000|2021-11-26 16:35:30|||||||||1
1637944540000|2021-11-26 16:35:40|||||||||2
1637944550000|2021-11-26 16:35:50|13949.4|13937.4|13941.4|13929.4|13949.4|13937.4|13941.4|13929.4|7
1637944560000|2021-11-26 16:36:00|13940.8|13928.8|13939|13927|13940.8|13928.8|13937.9|13925.9|25
1637944570000|2021-11-26 16:36:10|13937.9|13925.9|13937.9|13925.9|13939.1|13927.1|13937.9|13925.9|6
1637944580000|2021-11-26 16:36:20|13936.7|13924.7|13938.5|13926.5|13938.5|13926.5|13936.7|13924.7|7
1637944590000|2021-11-26 16:36:30|13937.9|13925.9|13936.7|13924.7|13937.9|13925.9|13936.7|13924.7|0
1637944600000|2021-11-26 16:36:40|13938.5|13926.5|13936.7|13924.7|13938.5|13926.5|13936.7|13924.7|6
1637944610000|2021-11-26 16:36:50|||||||||1
1637944620000|2021-11-26 16:37:00|||||||||3
1637944630000|2021-11-26 16:37:10|13938.5|13926.5|13942.2|13930.2|13942.2|13930.2|13938.5|13926.5|13
1637944640000|2021-11-26 16:37:20|13942.8|13930.8|13937.9|13925.9|13942.8|13930.8|13937.9|13925.9|4
1637944660000|2021-11-26 16:37:40|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|10
1637944670000|2021-11-26 16:37:50|13938.5|13926.5|13940.4|13928.4|13941.6|13929.6|13938.5|13926.5|0
1637944680000|2021-11-26 16:38:00|||||||||5
1637944690000|2021-11-26 16:38:10|13941|13929|13939.7|13927.7|13942.2|13930.2|13939.7|13927.7|0
1637944700000|2021-11-26 16:38:20|13941|13929|13941|13929|13941|13929|13940.4|13928.4|4
1637944710000|2021-11-26 16:38:30|13940.4|13928.4|13943.9|13931.9|13943.9|13931.9|13939.7|13927.7|19
1637944720000|2021-11-26 16:38:40|13946.5|13934.5|13947.1|13935.1|13948.9|13936.9|13946.4|13934.4|9
1637944730000|2021-11-26 16:38:50|13946.4|13934.4|13947.7|13935.7|13947.7|13935.7|13946.4|13934.4|0
1637944740000|2021-11-26 16:39:00|13947.1|13935.1|13948.2|13936.2|13948.3|13936.3|13947.1|13935.1|0
1637944750000|2021-11-26 16:39:10|13948.9|13936.9|13950.1|13938.1|13950.1|13938.1|13948.2|13936.2|1
1637944760000|2021-11-26 16:39:20|13949.4|13937.4|13946.3|13934.3|13949.4|13937.4|13946.3|13934.3|20
1637944770000|2021-11-26 16:39:30|13945.6|13933.6|13946.9|13934.9|13946.9|13934.9|13945.6|13933.6|5
1637944780000|2021-11-26 16:39:40|13950.6|13938.6|13950.6|13938.6|13950.6|13938.6|13950.6|13938.6|1
1637944790000|2021-11-26 16:39:50|13949.3|13937.3|13948.1|13936.1|13949.3|13937.3|13948.1|13936.1|0
1637944800000|2021-11-26 16:40:00|13949.4|13937.4|13948.8|13936.8|13949.4|13937.4|13948.1|13936.1|6
1637944810000|2021-11-26 16:40:10|13948.1|13936.1|13946.9|13934.9|13948.1|13936.1|13946.9|13934.9|1
1637944820000|2021-11-26 16:40:20|13945.7|13933.7|13943.8|13931.8|13945.7|13933.7|13943.8|13931.8|4
1637944830000|2021-11-26 16:40:30|13943.2|13931.2|13943.2|13931.2|13943.2|13931.2|13942|13930|0
1637944840000|2021-11-26 16:40:40|13942.6|13930.6|13942.1|13930.1|13943.2|13931.2|13941.4|13929.4|14
1637944850000|2021-11-26 16:40:50|13941.4|13929.4|13942.1|13930.1|13942.1|13930.1|13941.4|13929.4|4
1637944860000|2021-11-26 16:41:00|13941.4|13929.4|13942.6|13930.6|13943.2|13931.2|13941.4|13929.4|9
1637944870000|2021-11-26 16:41:10|13941.4|13929.4|13940.7|13928.7|13941.4|13929.4|13940.7|13928.7|10
1637944880000|2021-11-26 16:41:20|13940.1|13928.1|13943.8|13931.8|13943.8|13931.8|13940.1|13928.1|3
1637944890000|2021-11-26 16:41:30|13941.9|13929.9|13941.9|13929.9|13941.9|13929.9|13941.9|13929.9|0
1637944900000|2021-11-26 16:41:40|13941.3|13929.3|13942.6|13930.6|13942.6|13930.6|13939.4|13927.4|4
1637944910000|2021-11-26 16:41:50|13941.3|13929.3|13943.8|13931.8|13943.8|13931.8|13938.8|13926.8|4
1637944920000|2021-11-26 16:42:00|13944.4|13932.4|13943.1|13931.1|13944.4|13932.4|13942.4|13930.4|0
1637944930000|2021-11-26 16:42:10|13944.4|13932.4|13943.7|13931.7|13944.4|13932.4|13943.7|13931.7|1
1637944940000|2021-11-26 16:42:20|13942.4|13930.4|13942.4|13930.4|13942.4|13930.4|13942.4|13930.4|0
1637944950000|2021-11-26 16:42:30|13943.1|13931.1|13943.1|13931.1|13943.1|13931.1|13941.8|13929.8|5
1637944960000|2021-11-26 16:42:40|||||||||1
1637944970000|2021-11-26 16:42:50|13943.8|13931.8|13943.1|13931.1|13943.8|13931.8|13942.5|13930.5|2
1637944980000|2021-11-26 16:43:00|13945|13933|13941.3|13929.3|13945|13933|13941.3|13929.3|0
1637944990000|2021-11-26 16:43:10|13941.9|13929.9|13942.6|13930.6|13942.6|13930.6|13941.9|13929.9|1
1637945000000|2021-11-26 16:43:20|13943.2|13931.2|13941.3|13929.3|13943.8|13931.8|13940|13928|27
1637945010000|2021-11-26 16:43:30|13940.6|13928.6|13941.3|13929.3|13941.3|13929.3|13940.6|13928.6|0
1637945020000|2021-11-26 16:43:40|||||||||1
1637945030000|2021-11-26 16:43:50|13942.5|13930.5|13942.5|13930.5|13942.5|13930.5|13941.9|13929.9|8
1637945040000|2021-11-26 16:44:00|13943.2|13931.2|13941.3|13929.3|13943.2|13931.2|13941.3|13929.3|1
1637945050000|2021-11-26 16:44:10|13939.4|13927.4|13941.3|13929.3|13941.3|13929.3|13939.4|13927.4|0
1637945060000|2021-11-26 16:44:20|13940.1|13928.1|13939.4|13927.4|13940.1|13928.1|13939.4|13927.4|0
1637945070000|2021-11-26 16:44:30|13940.8|13928.8|13937.7|13925.7|13940.8|13928.8|13937.7|13925.7|3
1637945080000|2021-11-26 16:44:40|13939|13927|13940.8|13928.8|13941.4|13929.4|13939|13927|4
1637945090000|2021-11-26 16:44:50|13941.4|13929.4|13939.6|13927.6|13941.4|13929.4|13937.7|13925.7|0
1637945100000|2021-11-26 16:45:00|13937.7|13925.7|13938.9|13926.9|13938.9|13926.9|13936.5|13924.5|8
1637945110000|2021-11-26 16:45:10|||||||||1
1637945120000|2021-11-26 16:45:20|13940.2|13928.2|13940.2|13928.2|13940.8|13928.8|13939.5|13927.5|0
1637945130000|2021-11-26 16:45:30|13938.9|13926.9|13938.9|13926.9|13940.2|13928.2|13938.9|13926.9|0
1637945140000|2021-11-26 16:45:40|13938.3|13926.3|13936.4|13924.4|13938.9|13926.9|13936.4|13924.4|0
1637945150000|2021-11-26 16:45:50|13937.7|13925.7|13936.4|13924.4|13938.3|13926.3|13936.4|13924.4|0
1637945160000|2021-11-26 16:46:00|13935.2|13923.2|13935.2|13923.2|13935.9|13923.9|13934.7|13922.7|11
1637945180000|2021-11-26 16:46:20|13937.1|13925.1|13937.1|13925.1|13938.3|13926.3|13937.1|13925.1|0
1637945190000|2021-11-26 16:46:30|13936.4|13924.4|13936.4|13924.4|13936.4|13924.4|13936.4|13924.4|0
1637945200000|2021-11-26 16:46:40|13937.1|13925.1|13937.2|13925.2|13937.2|13925.2|13935.2|13923.2|5
1637945210000|2021-11-26 16:46:50|13937.1|13925.1|13939.6|13927.6|13939.6|13927.6|13937.1|13925.1|11
1637945220000|2021-11-26 16:47:00|13938.9|13926.9|13939.6|13927.6|13939.6|13927.6|13938.9|13926.9|1
1637945230000|2021-11-26 16:47:10|13940.2|13928.2|13942.1|13930.1|13942.1|13930.1|13940.2|13928.2|3
1637945240000|2021-11-26 16:47:20|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|0
1637945250000|2021-11-26 16:47:30|13943.3|13931.3|13942.1|13930.1|13943.9|13931.9|13941.4|13929.4|2
1637945260000|2021-11-26 16:47:40|13941.5|13929.5|13939.6|13927.6|13941.5|13929.5|13938.3|13926.3|13
1637945270000|2021-11-26 16:47:50|13938.9|13926.9|13938.3|13926.3|13939.6|13927.6|13938.3|13926.3|10
1637945280000|2021-11-26 16:48:00|13937.7|13925.7|13939.6|13927.6|13939.6|13927.6|13937.7|13925.7|2
1637945290000|2021-11-26 16:48:10|13942.1|13930.1|13942.7|13930.7|13942.7|13930.7|13942.1|13930.1|0
1637945300000|2021-11-26 16:48:20|13943.3|13931.3|13945.1|13933.1|13945.1|13933.1|13943.3|13931.3|3
1637945310000|2021-11-26 16:48:30|13945.8|13933.8|13944.6|13932.6|13945.8|13933.8|13943.3|13931.3|2
1637945320000|2021-11-26 16:48:40|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|0
1637945330000|2021-11-26 16:48:50|13944.5|13932.5|13949.6|13937.6|13950.3|13938.3|13944.5|13932.5|9
1637945340000|2021-11-26 16:49:00|13950.3|13938.3|13945.3|13933.3|13950.3|13938.3|13944.6|13932.6|5
1637945350000|2021-11-26 16:49:10|13945.9|13933.9|13950.8|13938.8|13950.8|13938.8|13945.2|13933.2|6
1637945360000|2021-11-26 16:49:20|13948.9|13936.9|13948.9|13936.9|13949.6|13937.6|13945.2|13933.2|4
1637945370000|2021-11-26 16:49:30|13947.7|13935.7|13945.3|13933.3|13947.7|13935.7|13945.3|13933.3|0
1637945380000|2021-11-26 16:49:40|13944.6|13932.6|13945.3|13933.3|13945.3|13933.3|13944.6|13932.6|1
1637945400000|2021-11-26 16:50:00|13946.5|13934.5|13947.1|13935.1|13947.1|13935.1|13946.5|13934.5|0
1637945420000|2021-11-26 16:50:20|13946.4|13934.4|13946.4|13934.4|13947.1|13935.1|13946.4|13934.4|2
1637945430000|2021-11-26 16:50:30|13944.6|13932.6|13944.6|13932.6|13944.6|13932.6|13943.9|13931.9|3
1637945440000|2021-11-26 16:50:40|13943.9|13931.9|13944.6|13932.6|13944.6|13932.6|13943.9|13931.9|0
1637945460000|2021-11-26 16:51:00|13943.9|13931.9|13945.3|13933.3|13945.3|13933.3|13943.9|13931.9|1
1637945470000|2021-11-26 16:51:10|13946.4|13934.4|13944.5|13932.5|13946.4|13934.4|13944.5|13932.5|10
1637945480000|2021-11-26 16:51:20|13945.2|13933.2|13943.9|13931.9|13945.2|13933.2|13943.9|13931.9|0
1637945490000|2021-11-26 16:51:30|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|13941.4|13929.4|8
1637945500000|2021-11-26 16:51:40|13943.9|13931.9|13939.6|13927.6|13943.9|13931.9|13939.6|13927.6|1
1637945510000|2021-11-26 16:51:50|13937.8|13925.8|13939|13927|13939|13927|13937.8|13925.8|4
1637945520000|2021-11-26 16:52:00|13939.6|13927.6|13939|13927|13939.6|13927.6|13937.8|13925.8|0
1637945530000|2021-11-26 16:52:10|13937.8|13925.8|13939.6|13927.6|13939.6|13927.6|13937.8|13925.8|2
1637945540000|2021-11-26 16:52:20|13938.9|13926.9|13938.9|13926.9|13938.9|13926.9|13938.9|13926.9|0
1637945550000|2021-11-26 16:52:30|13938.3|13926.3|13937.7|13925.7|13938.3|13926.3|13937.7|13925.7|2
1637945560000|2021-11-26 16:52:40|13938.3|13926.3|13937.7|13925.7|13938.3|13926.3|13937.7|13925.7|0
1637945570000|2021-11-26 16:52:50|13938.3|13926.3|13936.4|13924.4|13938.3|13926.3|13936.4|13924.4|1
1637945600000|2021-11-26 16:53:20|13937.7|13925.7|13937.7|13925.7|13937.7|13925.7|13937|13925|0
1637945610000|2021-11-26 16:53:30|13936.4|13924.4|13938.3|13926.3|13938.3|13926.3|13936.4|13924.4|17
1637945630000|2021-11-26 16:53:50|13938.9|13926.9|13939.5|13927.5|13939.5|13927.5|13938.9|13926.9|2
1637945640000|2021-11-26 16:54:00|13937.6|13925.6|13937.6|13925.6|13940.1|13928.1|13937.6|13925.6|0
1637945650000|2021-11-26 16:54:10|13937|13925|13936.4|13924.4|13937|13925|13936.4|13924.4|0
1637945660000|2021-11-26 16:54:20|13936.5|13924.5|13937.1|13925.1|13937.1|13925.1|13936.5|13924.5|7
1637945670000|2021-11-26 16:54:30|13936.5|13924.5|13937.1|13925.1|13937.1|13925.1|13936.5|13924.5|0
1637945680000|2021-11-26 16:54:40|13939|13927|13940.3|13928.3|13940.3|13928.3|13936.5|13924.5|32
1637945690000|2021-11-26 16:54:50|13939.1|13927.1|13939.1|13927.1|13939.1|13927.1|13938.4|13926.4|6
1637945700000|2021-11-26 16:55:00|13940.3|13928.3|13942.8|13930.8|13942.8|13930.8|13940.3|13928.3|3
1637945710000|2021-11-26 16:55:10|13943.4|13931.4|13941.5|13929.5|13944|13932|13941.5|13929.5|3
1637945720000|2021-11-26 16:55:20|13940.8|13928.8|13939.6|13927.6|13940.8|13928.8|13939.6|13927.6|0
1637945730000|2021-11-26 16:55:30|13940.3|13928.3|13940.3|13928.3|13940.3|13928.3|13939.6|13927.6|2
1637945740000|2021-11-26 16:55:40|13939.6|13927.6|13939.6|13927.6|13940.3|13928.3|13939.6|13927.6|5
1637945760000|2021-11-26 16:56:00|||||||||4
1637945770000|2021-11-26 16:56:10|13941.5|13929.5|13941.5|13929.5|13941.5|13929.5|13941.5|13929.5|11
1637945780000|2021-11-26 16:56:20|13940.9|13928.9|13938.4|13926.4|13942.1|13930.1|13937.8|13925.8|1
1637945790000|2021-11-26 16:56:30|13939|13927|13939.6|13927.6|13939.6|13927.6|13939|13927|0
1637945800000|2021-11-26 16:56:40|13938.4|13926.4|13935.9|13923.9|13938.4|13926.4|13935.9|13923.9|4
1637945810000|2021-11-26 16:56:50|13936.6|13924.6|13938.4|13926.4|13938.4|13926.4|13935.9|13923.9|0
1637945820000|2021-11-26 16:57:00|13939|13927|13939.6|13927.6|13939.6|13927.6|13939|13927|0
1637945830000|2021-11-26 16:57:10|13940.3|13928.3|13942.1|13930.1|13942.1|13930.1|13940.2|13928.2|0
1637945840000|2021-11-26 16:57:20|13941.5|13929.5|13940.3|13928.3|13942.1|13930.1|13940.3|13928.3|0
1637945860000|2021-11-26 16:57:40|13938.4|13926.4|13939.6|13927.6|13939.6|13927.6|13938.4|13926.4|3
1637945880000|2021-11-26 16:58:00|13940.3|13928.3|13939.6|13927.6|13942.1|13930.1|13939|13927|6
1637945900000|2021-11-26 16:58:20|13940.3|13928.3|13942.1|13930.1|13942.1|13930.1|13939.6|13927.6|11
1637945910000|2021-11-26 16:58:30|13940.9|13928.9|13940.3|13928.3|13940.9|13928.9|13940.3|13928.3|2
1637945920000|2021-11-26 16:58:40|13941.5|13929.5|13941.5|13929.5|13942.1|13930.1|13939.6|13927.6|0
1637945930000|2021-11-26 16:58:50|13939.6|13927.6|13941.5|13929.5|13942.1|13930.1|13939.6|13927.6|2
1637945940000|2021-11-26 16:59:00|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|13940.2|13928.2|0
1637945960000|2021-11-26 16:59:20|13940.3|13928.3|13942.1|13930.1|13942.1|13930.1|13940.3|13928.3|0
1637945990000|2021-11-26 16:59:50|13942.7|13930.7|13942.8|13930.8|13942.8|13930.8|13942.1|13930.1|0
1637946000000|2021-11-26 17:00:00|13943.4|13931.4|13944.6|13932.6|13944.6|13932.6|13943.4|13931.4|3
1637946010000|2021-11-26 17:00:10|13947.1|13935.1|13948.3|13936.3|13948.3|13936.3|13947.1|13935.1|7
1637946020000|2021-11-26 17:00:20|13949|13937|13950.8|13938.8|13950.8|13938.8|13948.3|13936.3|1
1637946030000|2021-11-26 17:00:30|13949.6|13937.6|13946.5|13934.5|13949.6|13937.6|13945.9|13933.9|5
1637946040000|2021-11-26 17:00:40|13945.2|13933.2|13943.4|13931.4|13946.5|13934.5|13943.4|13931.4|4
1637946050000|2021-11-26 17:00:50|13944|13932|13944.6|13932.6|13944.6|13932.6|13944|13932|0
1637946060000|2021-11-26 17:01:00|13947.8|13935.8|13948.4|13936.4|13949.6|13937.6|13947.1|13935.1|11
1637946070000|2021-11-26 17:01:10|13947.8|13935.8|13950.3|13938.3|13950.3|13938.3|13947.8|13935.8|10
1637946080000|2021-11-26 17:01:20|13949.6|13937.6|13951|13939|13951|13939|13949.6|13937.6|0
1637946090000|2021-11-26 17:01:30|13950.3|13938.3|13952.1|13940.1|13952.8|13940.8|13950.3|13938.3|2
1637946100000|2021-11-26 17:01:40|13949.1|13937.1|13949.1|13937.1|13949.1|13937.1|13949.1|13937.1|1
1637946110000|2021-11-26 17:01:50|13950.4|13938.4|13950.4|13938.4|13950.4|13938.4|13949.7|13937.7|0
1637946120000|2021-11-26 17:02:00|13951|13939|13951|13939|13951|13939|13951|13939|0
1637946140000|2021-11-26 17:02:20|13950.3|13938.3|13950.3|13938.3|13950.3|13938.3|13950.3|13938.3|1
1637946150000|2021-11-26 17:02:30|13951|13939|13952.1|13940.1|13952.1|13940.1|13951|13939|2
1637946160000|2021-11-26 17:02:40|13952.8|13940.8|13952.8|13940.8|13952.8|13940.8|13952.8|13940.8|11
1637946170000|2021-11-26 17:02:50|13953.4|13941.4|13952.1|13940.1|13953.4|13941.4|13952.1|13940.1|0
1637946180000|2021-11-26 17:03:00|13951.5|13939.5|13947|13935|13951.5|13939.5|13946.4|13934.4|14
1637946190000|2021-11-26 17:03:10|13946.4|13934.4|13942.7|13930.7|13947.1|13935.1|13942.7|13930.7|10
1637946200000|2021-11-26 17:03:20|13943.3|13931.3|13943.9|13931.9|13945.3|13933.3|13942.7|13930.7|11
1637946210000|2021-11-26 17:03:30|13944.5|13932.5|13945.8|13933.8|13945.8|13933.8|13943.9|13931.9|1
1637946220000|2021-11-26 17:03:40|13944|13932|13944|13932|13944|13932|13943.3|13931.3|0
1637946230000|2021-11-26 17:03:50|13943.3|13931.3|13952|13940|13952.7|13940.7|13943.3|13931.3|6
1637946240000|2021-11-26 17:04:00|13953.3|13941.3|13952.6|13940.6|13953.8|13941.8|13952.6|13940.6|0
1637946250000|2021-11-26 17:04:10|13953.8|13941.8|13951.3|13939.3|13953.8|13941.8|13951.3|13939.3|1
1637946260000|2021-11-26 17:04:20|13950.7|13938.7|13950.1|13938.1|13953.2|13941.2|13950.1|13938.1|11
1637946270000|2021-11-26 17:04:30|13948.2|13936.2|13951.3|13939.3|13951.3|13939.3|13948.2|13936.2|11
1637946280000|2021-11-26 17:04:40|13950.7|13938.7|13951.9|13939.9|13953.2|13941.2|13950.7|13938.7|0
1637946290000|2021-11-26 17:04:50|13951.3|13939.3|13952.5|13940.5|13952.5|13940.5|13951.3|13939.3|0
1637946300000|2021-11-26 17:05:00|13951.3|13939.3|13950.7|13938.7|13952.5|13940.5|13948.7|13936.7|1
1637946310000|2021-11-26 17:05:10|13951.3|13939.3|13951.3|13939.3|13951.9|13939.9|13951.3|13939.3|1
1637946320000|2021-11-26 17:05:20|13952.5|13940.5|13949.5|13937.5|13952.5|13940.5|13949.5|13937.5|1
1637946330000|2021-11-26 17:05:30|13945.2|13933.2|13947|13935|13948.3|13936.3|13943.3|13931.3|2
1637946340000|2021-11-26 17:05:40|13946.3|13934.3|13946.4|13934.4|13947.6|13935.6|13942.7|13930.7|0
1637946350000|2021-11-26 17:05:50|13945.8|13933.8|13943.9|13931.9|13945.8|13933.8|13940.2|13928.2|17
1637946360000|2021-11-26 17:06:00|13942.7|13930.7|13947.1|13935.1|13947.1|13935.1|13942.7|13930.7|0
1637946370000|2021-11-26 17:06:10|13946.4|13934.4|13945.8|13933.8|13946.4|13934.4|13945.2|13933.2|0
1637946380000|2021-11-26 17:06:20|13946.4|13934.4|13948.2|13936.2|13950.7|13938.7|13945.2|13933.2|4
1637946390000|2021-11-26 17:06:30|13950.7|13938.7|13948.8|13936.8|13950.7|13938.7|13948.2|13936.2|2
1637946400000|2021-11-26 17:06:40|13948.9|13936.9|13948.9|13936.9|13949.4|13937.4|13948.2|13936.2|5
1637946410000|2021-11-26 17:06:50|13948.2|13936.2|13949.4|13937.4|13950.1|13938.1|13948.2|13936.2|0
1637946420000|2021-11-26 17:07:00|13948.2|13936.2|13948.2|13936.2|13948.9|13936.9|13948.2|13936.2|1
1637946430000|2021-11-26 17:07:10|13947|13935|13947.6|13935.6|13948.2|13936.2|13947|13935|0
1637946440000|2021-11-26 17:07:20|13947|13935|13947|13935|13948.2|13936.2|13947|13935|0
1637946450000|2021-11-26 17:07:30|13948.2|13936.2|13946.4|13934.4|13948.2|13936.2|13946.4|13934.4|1
1637946460000|2021-11-26 17:07:40|13947|13935|13946.4|13934.4|13947|13935|13946.4|13934.4|0
1637946470000|2021-11-26 17:07:50|13948.2|13936.2|13946.9|13934.9|13948.2|13936.2|13946.9|13934.9|0
1637946480000|2021-11-26 17:08:00|13946.4|13934.4|13946.4|13934.4|13946.4|13934.4|13946.4|13934.4|0
1637946490000|2021-11-26 17:08:10|13942.7|13930.7|13942.7|13930.7|13942.7|13930.7|13942.7|13930.7|3
1637946500000|2021-11-26 17:08:20|13950.4|13930.4|13951.5|13939.5|13951.5|13939.5|13949|13930.4|48
1637946510000|2021-11-26 17:08:30|||||||||1
1637946520000|2021-11-26 17:08:40|13952.1|13940.1|13952.7|13940.7|13952.7|13940.7|13952.1|13940.1|2
1637946530000|2021-11-26 17:08:50|13953.3|13941.3|13950.8|13938.8|13953.3|13941.3|13950.8|13938.8|0
1637946540000|2021-11-26 17:09:00|13950.2|13938.2|13951.5|13939.5|13951.5|13939.5|13950.2|13938.2|2
1637946550000|2021-11-26 17:09:10|13950.8|13938.8|13950.2|13938.2|13950.8|13938.8|13950.2|13938.2|1
1637946560000|2021-11-26 17:09:20|13948.3|13936.3|13950.8|13938.8|13950.8|13938.8|13948.3|13936.3|1
1637946570000|2021-11-26 17:09:30|||||||||2
1637946580000|2021-11-26 17:09:40|13949|13937|13950.3|13938.3|13950.8|13938.8|13949|13937|0
1637946590000|2021-11-26 17:09:50|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|13950.8|13938.8|0
1637946600000|2021-11-26 17:10:00|13951.5|13939.5|13951.5|13939.5|13951.5|13939.5|13950.8|13938.8|2
1637946610000|2021-11-26 17:10:10|13950.8|13938.8|13951.5|13939.5|13951.5|13939.5|13950.8|13938.8|0
1637946620000|2021-11-26 17:10:20|13952.2|13940.2|13953.3|13941.3|13953.3|13941.3|13952.2|13940.2|0
1637946650000|2021-11-26 17:10:50|13953.9|13941.9|13953.3|13941.3|13953.9|13941.9|13953.3|13941.3|0
1637946660000|2021-11-26 17:11:00|13952.1|13940.1|13953.3|13941.3|13953.3|13941.3|13952.1|13940.1|0
1637946680000|2021-11-26 17:11:20|13952|13940|13952|13940|13952|13940|13952|13940|3
1637946690000|2021-11-26 17:11:30|||||||||4
1637946700000|2021-11-26 17:11:40|||||||||1
1637946740000|2021-11-26 17:12:20|13952.7|13940.7|13952|13940|13952.7|13940.7|13952|13940|0
1637946750000|2021-11-26 17:12:30|13951.4|13939.4|13949.5|13937.5|13951.4|13939.4|13949.5|13937.5|2
1637946760000|2021-11-26 17:12:40|13950.2|13938.2|13950.2|13938.2|13950.2|13938.2|13950.2|13938.2|0
1637946780000|2021-11-26 17:13:00|13949.5|13937.5|13949.5|13937.5|13950.2|13938.2|13949.5|13937.5|0
1637946790000|2021-11-26 17:13:10|13942.7|13930.7|13950.2|13938.2|13950.2|13938.2|13942.7|13930.7|24
1637946800000|2021-11-26 17:13:20|13949.5|13937.5|13949.6|13937.6|13950.2|13938.2|13947.7|13935.7|8
1637946810000|2021-11-26 17:13:30|13949|13937|13950.2|13938.2|13950.2|13938.2|13947.7|13935.7|0
1637946820000|2021-11-26 17:13:40|13949.6|13937.6|13948.9|13936.9|13949.6|13937.6|13948.9|13936.9|1
1637946830000|2021-11-26 17:13:50|13948.3|13936.3|13949.6|13937.6|13949.6|13937.6|13947.7|13935.7|2
1637946840000|2021-11-26 17:14:00|13947.7|13935.7|13947.7|13935.7|13950.2|13938.2|13947.7|13935.7|0
1637946850000|2021-11-26 17:14:10|13948.4|13936.4|13950.2|13938.2|13950.2|13938.2|13948.4|13936.4|0
1637946860000|2021-11-26 17:14:20|13949.5|13937.5|13950.2|13938.2|13950.2|13938.2|13949.5|13937.5|0
1637946880000|2021-11-26 17:14:40|13951.4|13939.4|13953.9|13941.9|13953.9|13941.9|13951.4|13939.4|5
1637946890000|2021-11-26 17:14:50|13953.2|13941.2|13953.9|13941.9|13953.9|13941.9|13953.2|13941.2|3
1637946900000|2021-11-26 17:15:00|13953.2|13941.2|13953.2|13941.2|13953.9|13941.9|13953.2|13941.2|1
1637946910000|2021-11-26 17:15:10|13953.9|13941.9|13953.9|13941.9|13953.9|13941.9|13953.2|13941.2|0
1637946920000|2021-11-26 17:15:20|13953.2|13941.2|13953.9|13941.9|13953.9|13941.9|13953.2|13941.2|0
1637946930000|2021-11-26 17:15:30|13953.2|13941.2|13953.2|13941.2|13953.9|13941.9|13953.2|13941.2|1
1637946950000|2021-11-26 17:15:50|13952.6|13940.6|13952.6|13940.6|13952.6|13940.6|13952.6|13940.6|3
1637946980000|2021-11-26 17:16:20|||||||||2
1637947030000|2021-11-26 17:17:10|13953.2|13941.2|13953.2|13941.2|13953.9|13941.9|13953.2|13941.2|20
1637947040000|2021-11-26 17:17:20|13953.9|13941.9|13953.9|13941.9|13953.9|13941.9|13953.2|13941.2|3
1637947050000|2021-11-26 17:17:30|13953.2|13941.2|13953.9|13941.9|13953.9|13941.9|13953.2|13941.2|0
1637947060000|2021-11-26 17:17:40|13955.7|13943.7|13955.1|13943.1|13955.7|13943.7|13955.1|13943.1|1
1637947070000|2021-11-26 17:17:50|13955.7|13943.7|13955.7|13943.7|13955.7|13943.7|13955.7|13943.7|1
1637947080000|2021-11-26 17:18:00|13955.1|13943.1|13956.2|13944.2|13956.9|13944.9|13955.1|13943.1|2
1637947100000|2021-11-26 17:18:20|||||||||1
1637947110000|2021-11-26 17:18:30|13956.3|13944.3|13956.3|13944.3|13956.3|13944.3|13956.3|13944.3|0
1637947130000|2021-11-26 17:18:50|13956.9|13944.9|13956.9|13944.9|13956.9|13944.9|13956.9|13944.9|2
1637947140000|2021-11-26 17:19:00|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|13957.6|13945.6|1
1637947150000|2021-11-26 17:19:10|13956.3|13944.3|13956.9|13944.9|13956.9|13944.9|13956.3|13944.3|21
1637947160000|2021-11-26 17:19:20|13957.6|13945.6|13960.7|13948.7|13960.7|13948.7|13956.9|13944.9|14
1637947170000|2021-11-26 17:19:30|13960.1|13948.1|13960.1|13948.1|13960.1|13948.1|13960.1|13948.1|0
1637947180000|2021-11-26 17:19:40|||||||||1
1637947190000|2021-11-26 17:19:50|13958.8|13946.8|13960.1|13948.1|13960.1|13948.1|13958.8|13946.8|15
1637947220000|2021-11-26 17:20:20|13961.9|13949.9|13962.6|13950.6|13962.6|13950.6|13961.9|13949.9|1
1637947230000|2021-11-26 17:20:30|13961.9|13949.9|13962.6|13950.6|13962.6|13950.6|13961.9|13949.9|0
1637947240000|2021-11-26 17:20:40|13961.9|13949.9|13961.3|13949.3|13962.5|13950.5|13961.3|13949.3|5
1637947250000|2021-11-26 17:20:50|13961.8|13949.8|13961.3|13949.3|13962.4|13950.4|13961.3|13949.3|1
1637947260000|2021-11-26 17:21:00|13961.8|13949.8|13960.6|13948.6|13963.8|13951.8|13960.6|13948.6|6
1637947270000|2021-11-26 17:21:10|13959.9|13947.9|13960.5|13948.5|13960.5|13948.5|13959.9|13947.9|0
1637947280000|2021-11-26 17:21:20|13961.1|13949.1|13961.1|13949.1|13961.1|13949.1|13961.1|13949.1|3
1637947300000|2021-11-26 17:21:40|||||||||2
1637947310000|2021-11-26 17:21:50|||||||||1
1637947320000|2021-11-26 17:22:00|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|7
1637947350000|2021-11-26 17:22:30|13958.6|13946.6|13960.5|13948.5|13960.5|13948.5|13958.6|13946.6|7
1637947360000|2021-11-26 17:22:40|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|0
1637947380000|2021-11-26 17:23:00|13959.3|13947.3|13959.9|13947.9|13961.8|13949.8|13959.3|13947.3|1
1637947390000|2021-11-26 17:23:10|13960|13948|13960.6|13948.6|13960.6|13948.6|13960|13948|3
1637947410000|2021-11-26 17:23:30|13961.3|13949.3|13959.9|13947.9|13961.3|13949.3|13959.9|13947.9|2
1637947420000|2021-11-26 17:23:40|13960.6|13948.6|13959.9|13947.9|13961.8|13949.8|13959.3|13947.3|0
1637947430000|2021-11-26 17:23:50|13961.2|13949.2|13961.8|13949.8|13962.4|13950.4|13961.2|13949.2|0
1637947470000|2021-11-26 17:24:30|13960.6|13948.6|13961.8|13949.8|13961.8|13949.8|13959.3|13947.3|0
1637947480000|2021-11-26 17:24:40|13962.4|13950.4|13963.6|13951.6|13963.7|13951.7|13961.8|13949.8|0
1637947490000|2021-11-26 17:24:50|13963|13951|13963|13951|13964.3|13952.3|13963|13951|0
1637947500000|2021-11-26 17:25:00|13961.8|13949.8|13961.8|13949.8|13962.4|13950.4|13961.8|13949.8|0
1637947510000|2021-11-26 17:25:10|13962.4|13950.4|13963|13951|13963|13951|13962.4|13950.4|1
1637947530000|2021-11-26 17:25:30|13962.4|13950.4|13961.1|13949.1|13962.4|13950.4|13960.5|13948.5|1
1637947540000|2021-11-26 17:25:40|13960.5|13948.5|13958.6|13946.6|13960.5|13948.5|13958|13946|0
1637947550000|2021-11-26 17:25:50|13958|13946|13959.9|13947.9|13959.9|13947.9|13958|13946|1
1637947560000|2021-11-26 17:26:00|13960.5|13948.5|13961.1|13949.1|13961.1|13949.1|13960.5|13948.5|0
1637947580000|2021-11-26 17:26:20|13962.4|13950.4|13960.5|13948.5|13962.4|13950.4|13960.5|13948.5|0
1637947600000|2021-11-26 17:26:40|13961.1|13949.1|13961.1|13949.1|13961.1|13949.1|13961.1|13949.1|0
1637947610000|2021-11-26 17:26:50|13962.4|13950.4|13961.1|13949.1|13962.4|13950.4|13961.1|13949.1|0
1637947620000|2021-11-26 17:27:00|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|0
1637947630000|2021-11-26 17:27:10|||||||||1
1637947650000|2021-11-26 17:27:30|13961.1|13949.1|13963|13951|13963|13951|13961.1|13949.1|0
1637947670000|2021-11-26 17:27:50|13961.8|13949.8|13962.4|13950.4|13963|13951|13961.8|13949.8|0
1637947680000|2021-11-26 17:28:00|13963|13951|13961.1|13949.1|13963|13951|13960.5|13948.5|0
1637947690000|2021-11-26 17:28:10|13962.4|13950.4|13963.6|13951.6|13963.6|13951.6|13962.4|13950.4|4
1637947700000|2021-11-26 17:28:20|13963|13951|13963|13951|13963|13951|13963|13951|1
1637947710000|2021-11-26 17:28:30|13963.6|13951.6|13963.6|13951.6|13963.6|13951.6|13963|13951|0
1637947720000|2021-11-26 17:28:40|13963|13951|13962.3|13950.3|13963.6|13951.6|13962.3|13950.3|2
1637947740000|2021-11-26 17:29:00|13963|13951|13961.1|13949.1|13963|13951|13961.1|13949.1|2
1637947750000|2021-11-26 17:29:10|13962.4|13950.4|13961.1|13949.1|13962.4|13950.4|13961.1|13949.1|2
1637947760000|2021-11-26 17:29:20|13958|13946|13961.1|13949.1|13961.1|13949.1|13958|13946|4
1637947770000|2021-11-26 17:29:30|13961.7|13949.7|13963.6|13951.6|13963.6|13951.6|13961.7|13949.7|1
1637947810000|2021-11-26 17:30:10|13962.5|13950.5|13962.3|13950.3|13963|13951|13962.3|13950.3|5
1637947820000|2021-11-26 17:30:20|||||||||1
1637947830000|2021-11-26 17:30:30|||||||||1
1637947850000|2021-11-26 17:30:50|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|0
1637947860000|2021-11-26 17:31:00|13958.7|13946.7|13958|13946|13958.7|13946.7|13958|13946|1
1637947870000|2021-11-26 17:31:10|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|13959.8|13947.8|0
1637947880000|2021-11-26 17:31:20|||||||||6
1637947890000|2021-11-26 17:31:30|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|13960.5|13948.5|20
1637947900000|2021-11-26 17:31:40|13963.7|13951.7|13963.7|13951.7|13963.7|13951.7|13963.7|13951.7|22
1637947910000|2021-11-26 17:31:50|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|12
1637947920000|2021-11-26 17:32:00|13965|13953|13964.3|13952.3|13965|13953|13964.3|13952.3|1
1637947930000|2021-11-26 17:32:10|13963.1|13951.1|13962.5|13950.5|13963.1|13951.1|13962.5|13950.5|1
1637947940000|2021-11-26 17:32:20|13963.8|13951.8|13963.8|13951.8|13963.8|13951.8|13963.8|13951.8|6
1637947950000|2021-11-26 17:32:30|13961.3|13949.3|13962.5|13950.5|13963.1|13951.1|13961.3|13949.3|4
1637947960000|2021-11-26 17:32:40|13963.1|13951.1|13963.1|13951.1|13963.8|13951.8|13963.1|13951.1|0
1637947970000|2021-11-26 17:32:50|13964.4|13952.4|13965|13953|13965|13953|13963.1|13951.1|0
1637948000000|2021-11-26 17:33:20|||||||||2
1637948050000|2021-11-26 17:34:10|13966.3|13954.3|13965.6|13953.6|13966.3|13954.3|13965.6|13953.6|3
1637948090000|2021-11-26 17:34:50|||||||||1
1637948100000|2021-11-26 17:35:00|||||||||1
1637948110000|2021-11-26 17:35:10|13965|13953|13965.6|13953.6|13965.6|13953.6|13965|13953|0
1637948120000|2021-11-26 17:35:20|13965|13953|13965|13953|13965.6|13953.6|13965|13953|0
1637948130000|2021-11-26 17:35:30|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|13965.6|13953.6|0
1637948150000|2021-11-26 17:35:50|13965|13953|13964.4|13952.4|13965.6|13953.6|13963.8|13951.8|0
1637948160000|2021-11-26 17:36:00|13965|13953|13963.8|13951.8|13965.1|13953.1|13963.8|13951.8|0
1637948170000|2021-11-26 17:36:10|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|1
1637948180000|2021-11-26 17:36:20|13963.2|13951.2|13963.2|13951.2|13963.2|13951.2|13963.2|13951.2|0
1637948190000|2021-11-26 17:36:30|13962|13950|13957.5|13945.5|13962|13950|13957.5|13945.5|37
1637948200000|2021-11-26 17:36:40|13958.2|13946.2|13961.8|13949.8|13961.8|13949.8|13957.5|13945.5|0
1637948210000|2021-11-26 17:36:50|13962.5|13950.5|13962.5|13950.5|13962.5|13950.5|13962.5|13950.5|2
1637948220000|2021-11-26 17:37:00|13963.1|13951.1|13964.3|13952.3|13964.3|13952.3|13962.4|13950.4|0
1637948240000|2021-11-26 17:37:20|13963.7|13951.7|13964.3|13952.3|13964.3|13952.3|13963.7|13951.7|2
1637948250000|2021-11-26 17:37:30|13965|13953|13965|13953|13965|13953|13965|13953|0
1637948260000|2021-11-26 17:37:40|13964.3|13952.3|13965|13953|13965|13953|13964.3|13952.3|0
1637948270000|2021-11-26 17:37:50|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|0
1637948280000|2021-11-26 17:38:00|13963|13951|13962.5|13950.5|13963|13951|13961.8|13949.8|0
1637948290000|2021-11-26 17:38:10|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|0
1637948320000|2021-11-26 17:38:40|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|1
1637948330000|2021-11-26 17:38:50|||||||||1
1637948340000|2021-11-26 17:39:00|13962.5|13950.5|13960|13948|13962.5|13950.5|13959.3|13947.3|0
1637948350000|2021-11-26 17:39:10|13959.3|13947.3|13961.8|13949.8|13961.8|13949.8|13959.3|13947.3|0
1637948360000|2021-11-26 17:39:20|13962.5|13950.5|13962.5|13950.5|13962.5|13950.5|13961.8|13949.8|2
1637948370000|2021-11-26 17:39:30|13961.8|13949.8|13961.8|13949.8|13962.5|13950.5|13961.8|13949.8|0
1637948380000|2021-11-26 17:39:40|13962.5|13950.5|13961.8|13949.8|13962.5|13950.5|13961.8|13949.8|0
1637948390000|2021-11-26 17:39:50|13961.2|13949.2|13961.8|13949.8|13961.8|13949.8|13961.2|13949.2|1
1637948400000|2021-11-26 17:40:00|13962.5|13950.5|13961.8|13949.8|13962.5|13950.5|13961.8|13949.8|0
1637948410000|2021-11-26 17:40:10|13959.9|13947.9|13959.9|13947.9|13959.9|13947.9|13959.9|13947.9|11
1637948420000|2021-11-26 17:40:20|13961|13949|13961|13949|13961|13949|13961|13949|20
1637948430000|2021-11-26 17:40:30|13963|13951|13961.8|13949.8|13963|13951|13961.8|13949.8|7
1637948440000|2021-11-26 17:40:40|13961.2|13949.2|13961.8|13949.8|13963.7|13951.7|13961.2|13949.2|2
1637948450000|2021-11-26 17:40:50|13961.2|13949.2|13961.2|13949.2|13961.2|13949.2|13961.2|13949.2|0
1637948460000|2021-11-26 17:41:00|13961.8|13949.8|13961.2|13949.2|13961.8|13949.8|13961.2|13949.2|3
1637948470000|2021-11-26 17:41:10|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|13961.2|13949.2|0
1637948490000|2021-11-26 17:41:30|13961.2|13949.2|13961.2|13949.2|13961.8|13949.8|13961.2|13949.2|2
1637948510000|2021-11-26 17:41:50|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|1
1637948520000|2021-11-26 17:42:00|13961.9|13949.9|13959.9|13947.9|13961.9|13949.9|13959.9|13947.9|31
1637948530000|2021-11-26 17:42:10|13961.2|13949.2|13961.2|13949.2|13961.2|13949.2|13961.2|13949.2|5
1637948540000|2021-11-26 17:42:20|13959.9|13947.9|13961.9|13949.9|13961.9|13949.9|13959.9|13947.9|7
1637948550000|2021-11-26 17:42:30|13961.2|13949.2|13961.2|13949.2|13961.9|13949.9|13961.2|13949.2|1
1637948560000|2021-11-26 17:42:40|||||||||1
1637948570000|2021-11-26 17:42:50|13962.5|13950.5|13961.2|13949.2|13962.5|13950.5|13961.2|13949.2|12
1637948580000|2021-11-26 17:43:00|13961.9|13949.9|13961.2|13949.2|13961.9|13949.9|13961.2|13949.2|0
1637948590000|2021-11-26 17:43:10|13961.9|13949.9|13961.9|13949.9|13961.9|13949.9|13961.2|13949.2|2
1637948600000|2021-11-26 17:43:20|13961.2|13949.2|13961.9|13949.9|13961.9|13949.9|13961.2|13949.2|0
1637948610000|2021-11-26 17:43:30|13961.2|13949.2|13958|13946|13961.2|13949.2|13958|13946|3
1637948620000|2021-11-26 17:43:40|13959.3|13947.3|13958|13946|13959.3|13947.3|13958|13946|1
1637948630000|2021-11-26 17:43:50|||||||||1
1637948640000|2021-11-26 17:44:00|||||||||1
1637948650000|2021-11-26 17:44:10|||||||||1
1637948660000|2021-11-26 17:44:20|13957.4|13945.4|13957.4|13945.4|13958|13946|13957.4|13945.4|1
1637948670000|2021-11-26 17:44:30|13958|13946|13957.4|13945.4|13958|13946|13957.4|13945.4|2
1637948680000|2021-11-26 17:44:40|13958|13946|13958|13946|13958|13946|13957.4|13945.4|0
1637948690000|2021-11-26 17:44:50|13957.4|13945.4|13958|13946|13958|13946|13957.4|13945.4|2
1637948720000|2021-11-26 17:45:20|13958.7|13946.7|13958|13946|13958.7|13946.7|13958|13946|0
1637948730000|2021-11-26 17:45:30|13959.9|13947.9|13959.3|13947.3|13959.9|13947.9|13959.3|13947.3|0
1637948750000|2021-11-26 17:45:50|13958.7|13946.7|13958.7|13946.7|13958.7|13946.7|13958.7|13946.7|0
1637948760000|2021-11-26 17:46:00|13959.9|13947.9|13958.7|13946.7|13960.5|13948.5|13958.7|13946.7|0
1637948770000|2021-11-26 17:46:10|13958|13946|13958|13946|13958|13946|13958|13946|5
1637948780000|2021-11-26 17:46:20|13957.4|13945.4|13957.4|13945.4|13957.4|13945.4|13957.4|13945.4|0
1637948790000|2021-11-26 17:46:30|13958|13946|13958|13946|13958|13946|13957.4|13945.4|32
1637948800000|2021-11-26 17:46:40|13958.7|13946.7|13958|13946|13958.7|13946.7|13958|13946|4
1637948810000|2021-11-26 17:46:50|13957.4|13945.4|13956.7|13944.7|13957.4|13945.4|13956.7|13944.7|34
1637948820000|2021-11-26 17:47:00|13956.1|13944.1|13956.7|13944.7|13956.7|13944.7|13956.1|13944.1|0
1637948830000|2021-11-26 17:47:10|13956.1|13944.1|13956.7|13944.7|13956.7|13944.7|13956.1|13944.1|0
1637948840000|2021-11-26 17:47:20|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|1
1637948850000|2021-11-26 17:47:30|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|0
1637948860000|2021-11-26 17:47:40|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|13958.6|13946.6|0
1637948870000|2021-11-26 17:47:50|13958.6|13946.6|13959.2|13947.2|13959.2|13947.2|13958.6|13946.6|0
1637948880000|2021-11-26 17:48:00|13958.6|13946.6|13959.2|13947.2|13959.2|13947.2|13958.6|13946.6|0
1637948890000|2021-11-26 17:48:10|13958.6|13946.6|13959.2|13947.2|13959.2|13947.2|13958.6|13946.6|0
1637948900000|2021-11-26 17:48:20|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|1
1637948910000|2021-11-26 17:48:30|||||||||2
1637948920000|2021-11-26 17:48:40|13957.4|13945.4|13956.7|13944.7|13957.4|13945.4|13956.7|13944.7|0
1637948930000|2021-11-26 17:48:50|13957.4|13945.4|13956.7|13944.7|13957.4|13945.4|13956.7|13944.7|0
1637948940000|2021-11-26 17:49:00|13957.4|13945.4|13957.4|13945.4|13957.4|13945.4|13956.7|13944.7|1
1637948950000|2021-11-26 17:49:10|13956.7|13944.7|13956.7|13944.7|13956.7|13944.7|13956.7|13944.7|1
1637948960000|2021-11-26 17:49:20|13957.4|13945.4|13957.4|13945.4|13957.4|13945.4|13956.7|13944.7|1
1637948970000|2021-11-26 17:49:30|||||||||1
1637948980000|2021-11-26 17:49:40|13956.7|13944.7|13956.7|13944.7|13956.7|13944.7|13956.7|13944.7|6
1637948990000|2021-11-26 17:49:50|13959.2|13947.2|13959.2|13947.2|13959.9|13947.9|13959.2|13947.2|76
1637949010000|2021-11-26 17:50:10|13959.9|13947.9|13959.2|13947.2|13959.9|13947.9|13959.2|13947.2|2
1637949020000|2021-11-26 17:50:20|13959.9|13947.9|13959.9|13947.9|13959.9|13947.9|13959.2|13947.2|24
1637949030000|2021-11-26 17:50:30|13959.2|13947.2|13958.6|13946.6|13959.9|13947.9|13958.6|13946.6|3
1637949070000|2021-11-26 17:51:10|13959.2|13947.2|13956.7|13944.7|13959.2|13947.2|13956.7|13944.7|5
1637949080000|2021-11-26 17:51:20|13957.4|13945.4|13956.7|13944.7|13957.4|13945.4|13956.7|13944.7|0
1637949110000|2021-11-26 17:51:50|13957.4|13945.4|13956.7|13944.7|13957.4|13945.4|13956.1|13944.1|0
1637949120000|2021-11-26 17:52:00|13957.4|13945.4|13956.7|13944.7|13957.4|13945.4|13956.7|13944.7|10
1637949130000|2021-11-26 17:52:10|13957.4|13945.4|13956.7|13944.7|13957.4|13945.4|13956.7|13944.7|0
1637949140000|2021-11-26 17:52:20|13957.9|13945.9|13957.4|13945.4|13958|13946|13956.7|13944.7|4
1637949150000|2021-11-26 17:52:30|13956.7|13944.7|13956.7|13944.7|13956.7|13944.7|13956.7|13944.7|0
1637949160000|2021-11-26 17:52:40|13956.1|13944.1|13956.1|13944.1|13956.1|13944.1|13956.1|13944.1|0
1637949180000|2021-11-26 17:53:00|13954.9|13942.9|13954.9|13942.9|13954.9|13942.9|13954.9|13942.9|34
1637949190000|2021-11-26 17:53:10|13956.1|13944.1|13956.8|13944.8|13957.4|13945.4|13956.1|13944.1|3
1637949200000|2021-11-26 17:53:20|13957.4|13945.4|13957.4|13945.4|13957.4|13945.4|13957.4|13945.4|10
1637949210000|2021-11-26 17:53:30|||||||||10
1637949220000|2021-11-26 17:53:40|13958|13946|13959.3|13947.3|13959.3|13947.3|13958|13946|2
1637949250000|2021-11-26 17:54:10|||||||||4
1637949260000|2021-11-26 17:54:20|13958.6|13946.6|13959.3|13947.3|13959.3|13947.3|13958.6|13946.6|1
1637949270000|2021-11-26 17:54:30|13959.9|13947.9|13959.3|13947.3|13959.9|13947.9|13959.3|13947.3|5
1637949280000|2021-11-26 17:54:40|13959.9|13947.9|13961.2|13949.2|13961.2|13949.2|13959.9|13947.9|0
1637949290000|2021-11-26 17:54:50|13962.4|13950.4|13961.8|13949.8|13962.4|13950.4|13961.8|13949.8|1
1637949300000|2021-11-26 17:55:00|13961.2|13949.2|13962.4|13950.4|13962.4|13950.4|13961.2|13949.2|5
1637949320000|2021-11-26 17:55:20|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|13964.3|13952.3|13
1637949330000|2021-11-26 17:55:30|13964.9|13952.9|13962.4|13950.4|13964.9|13952.9|13961.8|13949.8|9
1637949340000|2021-11-26 17:55:40|||||||||2
1637949360000|2021-11-26 17:56:00|||||||||1
1637949380000|2021-11-26 17:56:20|13959.9|13947.9|13959.9|13947.9|13959.9|13947.9|13959.9|13947.9|8
1637949390000|2021-11-26 17:56:30|13961.1|13949.1|13962.4|13950.4|13962.4|13950.4|13961.1|13949.1|3
1637949400000|2021-11-26 17:56:40|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|13961.8|13949.8|1
1637949410000|2021-11-26 17:56:50|13959.9|13947.9|13961.8|13949.8|13961.8|13949.8|13959.3|13947.3|66
1637949420000|2021-11-26 17:57:00|13961.2|13949.2|13962.6|13950.6|13963.2|13951.2|13961.2|13949.2|29
1637949430000|2021-11-26 17:57:10|13961.9|13949.9|13962.6|13950.6|13962.6|13950.6|13961.9|13949.9|2
1637949440000|2021-11-26 17:57:20|13961.9|13949.9|13962.6|13950.6|13962.6|13950.6|13961.9|13949.9|0
1637949450000|2021-11-26 17:57:30|13961.9|13949.9|13964.4|13952.4|13965.1|13953.1|13961.9|13949.9|0
1637949460000|2021-11-26 17:57:40|13965.1|13953.1|13963.2|13951.2|13965.1|13953.1|13963.2|13951.2|12
1637949470000|2021-11-26 17:57:50|13965.1|13953.1|13967|13955|13967.7|13955.7|13963.9|13951.9|9
1637949480000|2021-11-26 17:58:00|13965.2|13953.2|13967|13955|13967|13955|13964.5|13952.5|7
1637949490000|2021-11-26 17:58:10|13969|13957|13969|13957|13969|13957|13969|13957|16
1637949500000|2021-11-26 17:58:20|13968.4|13956.4|13969|13957|13969|13957|13968.4|13956.4|0
1637949510000|2021-11-26 17:58:30|13962.8|13950.8|13964.7|13952.7|13964.7|13952.7|13962.8|13950.8|3
1637949520000|2021-11-26 17:58:40|13965.3|13953.3|13963.4|13951.4|13965.3|13953.3|13963.4|13951.4|5
1637949530000|2021-11-26 17:58:50|13961.5|13949.5|13964.7|13952.7|13964.7|13952.7|13960.2|13948.2|7
1637949540000|2021-11-26 17:59:00|13965.3|13953.3|13966.5|13954.5|13966.5|13954.5|13964|13952|0
1637949550000|2021-11-26 17:59:10|13964|13952|13969|13957|13969|13957|13964|13952|6
1637949560000|2021-11-26 17:59:20|||||||||1
1637949570000|2021-11-26 17:59:30|13967.7|13955.7|13968.4|13956.4|13976.7|13964.7|13965.2|13953.2|129
1637949580000|2021-11-26 17:59:40|13967.7|13955.7|13959.9|13947.9|13967.7|13955.7|13959.9|13947.9|95
1637949590000|2021-11-26 17:59:50|13959.3|13947.3|13952.1|13940.1|13959.9|13947.9|13949.7|13937.7|135
1637949600000|2021-11-26 18:00:00|13952.7|13940.7|13957.8|13945.8|13957.8|13945.8|13951.5|13939.5|7
1637949610000|2021-11-26 18:00:10|13957.2|13945.2|13958|13946|13960.5|13948.5|13957.2|13945.2|20
1637949620000|2021-11-26 18:00:20|13957.4|13945.4|13956.7|13944.7|13961.3|13949.3|13956.7|13944.7|14
1637949630000|2021-11-26 18:00:30|13957.4|13945.4|13957.4|13945.4|13957.4|13945.4|13957.4|13945.4|1
1637949640000|2021-11-26 18:00:40|13958|13946|13958|13946|13958|13946|13957.4|13945.4|0
1637949650000|2021-11-26 18:00:50|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|13958.6|13946.6|4
1637949660000|2021-11-26 18:01:00|13959.3|13947.3|13959.9|13947.9|13959.9|13947.9|13958.7|13946.7|2
1637949670000|2021-11-26 18:01:10|13960.6|13948.6|13961.8|13949.8|13962.4|13950.4|13960.6|13948.6|0
1637949680000|2021-11-26 18:01:20|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|13963.1|13951.1|0
1637949690000|2021-11-26 18:01:30|13961.2|13949.2|13961.8|13949.8|13961.8|13949.8|13961.2|13949.2|2
1637949700000|2021-11-26 18:01:40|13963.1|13951.1|13963.7|13951.7|13964.3|13952.3|13962.4|13950.4|0
1637949710000|2021-11-26 18:01:50|13964.3|13952.3|13972|13952|13972|13955.3|13964.3|13952|2
1637949720000|2021-11-26 18:02:00|13968.6|13956.6|13966|13954|13968.6|13956.6|13966|13954|5
1637949730000|2021-11-26 18:02:10|13965.3|13953.3|13965.3|13953.3|13966|13954|13965.3|13953.3|0
1637949740000|2021-11-26 18:02:20|13966.6|13954.6|13966|13954|13967.3|13955.3|13966|13954|2
1637949750000|2021-11-26 18:02:30|13966.6|13954.6|13964.2|13952.2|13966.6|13954.6|13964.2|13952.2|0
1637949760000|2021-11-26 18:02:40|13963.6|13951.6|13964.9|13952.9|13966.2|13954.2|13963.6|13951.6|6
1637949770000|2021-11-26 18:02:50|13965.5|13953.5|13964.9|13952.9|13965.5|13953.5|13964.9|13952.9|1
1637949780000|2021-11-26 18:03:00|13964.2|13952.2|13964.9|13952.9|13964.9|13952.9|13964.2|13952.2|1
1637949790000|2021-11-26 18:03:10|13964.2|13952.2|13963.6|13951.6|13964.2|13952.2|13963.6|13951.6|0
1637949800000|2021-11-26 18:03:20|13964.9|13952.9|13962.9|13950.9|13964.9|13952.9|13962.9|13950.9|10
1637949810000|2021-11-26 18:03:30|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|13962.2|13950.2|0
1637949820000|2021-11-26 18:03:40|13962.9|13950.9|13962.3|13950.3|13963.5|13951.5|13962.3|13950.3|9
1637949830000|2021-11-26 18:03:50|13960.5|13948.5|13955.3|13943.3|13961.1|13949.1|13951|13939|17
1637949840000|2021-11-26 18:04:00|13952.8|13940.8|13952.1|13940.1|13952.8|13940.8|13949.7|13937.7|7
1637949850000|2021-11-26 18:04:10|13953.4|13941.4|13963.7|13943.7|13964.3|13944.3|13950.9|13938.9|5
1637949860000|2021-11-26 18:04:20|13962.4|13942.4|13956.6|13944.6|13962.4|13945.8|13956.6|13942.4|0
1637949870000|2021-11-26 18:04:30|13955.9|13943.9|13961|13941|13961|13945.7|13955.9|13941|5
1637949880000|2021-11-26 18:04:40|13960.4|13940.4|13960.4|13940.4|13960.4|13940.4|13960.4|13940.4|1
1637949890000|2021-11-26 18:04:50|13957.8|13945.8|13963|13943|13966.9|13945.8|13957.8|13936.9|4
1638196200000|2021-11-29 14:30:00|13994.1|13982.1|13990.3|13978.3|13996.8|13982.7|13982.3|13970.3|136
1638196210000|2021-11-29 14:30:10|13989.7|13977.7|13989.7|13977.7|13990.9|13978.9|13989.1|13977.1|12
1638196220000|2021-11-29 14:30:20|13991.5|13979.5|13992.8|13980.8|14000.9|13988.9|13990.3|13978.3|29
1638196230000|2021-11-29 14:30:30|13993.4|13981.4|13994.6|13982.6|13996.5|13984.5|13992.7|13980.7|35
1638196240000|2021-11-29 14:30:40|13994|13982|13997.6|13985.6|13998.8|13986.8|13990.8|13978.8|39
1638196250000|2021-11-29 14:30:50|13998.9|13986.9|13996.4|13984.4|13999.5|13987.5|13996.4|13984.4|25
1638196260000|2021-11-29 14:31:00|14000|13988|14002.7|13990.7|14002.7|13990.7|13998.2|13986.2|42
1638196270000|2021-11-29 14:31:10|14003.3|13991.3|14008.8|13996.8|14008.9|13996.9|14002.7|13990.7|25
1638196280000|2021-11-29 14:31:20|14010.1|13998.1|14010|13998|14012.6|14000.6|14010|13998|23
1638196290000|2021-11-29 14:31:30|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14010|13998|9
1638196300000|2021-11-29 14:31:40|14017.7|13997.7|14011.7|13999.7|14017.7|14003.5|14010.5|13997.7|42
1638196310000|2021-11-29 14:31:50|14009.2|13997.2|14007.3|13995.3|14009.2|13997.2|14007.3|13995.3|10
1638196320000|2021-11-29 14:32:00|14001.7|13989.7|14007.3|13995.3|14008.6|13996.6|14001.7|13989.7|28
1638196330000|2021-11-29 14:32:10|14006.1|13994.1|14006.6|13994.6|14007.9|13995.9|14002.3|13990.3|34
1638196340000|2021-11-29 14:32:20|14006.5|13994.5|14005.9|13993.9|14007.1|13995.1|14005.9|13993.9|13
1638196350000|2021-11-29 14:32:30|14006.6|13994.6|14010.9|13998.9|14010.9|13998.9|14006|13994|9
1638196360000|2021-11-29 14:32:40|14011.6|13999.6|14005.3|13993.3|14011.6|13999.6|14005.3|13993.3|3
1638196370000|2021-11-29 14:32:50|14004.7|13992.7|14002.8|13990.8|14006|13994|14001.6|13989.6|25
1638196380000|2021-11-29 14:33:00|14001.6|13989.6|14005.3|13993.3|14005.3|13993.3|14001.6|13989.6|23
1638196390000|2021-11-29 14:33:10|14005.9|13993.9|14004.1|13992.1|14006.6|13994.6|14002.9|13990.9|24
1638196400000|2021-11-29 14:33:20|14000.3|13988.3|13998.4|13986.4|14000.9|13988.9|13994.6|13982.6|9
1638196410000|2021-11-29 14:33:30|13999|13987|14000.8|13988.8|14002.1|13990.1|13998.4|13986.4|9
1638196420000|2021-11-29 14:33:40|14000.1|13988.1|13998.3|13986.3|14000.8|13988.8|13998.3|13986.3|10
1638196430000|2021-11-29 14:33:50|13997.7|13985.7|13997.7|13985.7|13998.3|13986.3|13997.7|13985.7|1
1638196440000|2021-11-29 14:34:00|13998.9|13986.9|13996.4|13984.4|13999.5|13987.5|13995.8|13983.8|24
1638196450000|2021-11-29 14:34:10|13994.6|13982.6|14003.3|13991.3|14003.3|13991.3|13991.3|13979.3|44
1638196460000|2021-11-29 14:34:20|14005.1|13993.1|14007.1|13995.1|14007.1|13995.1|14003.9|13991.9|2
1638196470000|2021-11-29 14:34:30|14008.3|13996.3|14019.6|14007.6|14020.8|14008.8|14008.3|13996.3|33
1638196480000|2021-11-29 14:34:40|14018.4|14006.4|14019|14007|14019.6|14007.6|14016.5|14004.5|19
1638196490000|2021-11-29 14:34:50|14020.9|14008.9|14022.1|14010.1|14022.8|14010.8|14020.9|14008.9|20
1638196500000|2021-11-29 14:35:00|14022.8|14010.8|14023.4|14011.4|14026.6|14014.6|14020.9|14008.9|22
1638196510000|2021-11-29 14:35:10|14022.1|14010.1|14022.8|14010.8|14023.4|14011.4|14020.3|14008.3|5
1638196520000|2021-11-29 14:35:20|14024.7|14012.7|14020.3|14008.3|14027.8|14015.8|14019.7|14007.7|24
1638196530000|2021-11-29 14:35:30|14019.7|14007.7|14023.4|14011.4|14024.7|14012.7|14019.7|14007.7|3
1638196540000|2021-11-29 14:35:40|14022.2|14010.2|14027.8|14015.8|14029|14017|14022.2|14010.2|17
1638196550000|2021-11-29 14:35:50|14029.6|14017.6|14028.9|14016.9|14029.6|14017.6|14028.3|14016.3|12
1638196560000|2021-11-29 14:36:00|14028.3|14016.3|14030.8|14018.8|14031.4|14019.4|14027|14015|53
1638196570000|2021-11-29 14:36:10|14030.2|14018.2|14030.8|14018.8|14030.8|14018.8|14028.9|14016.9|7
1638196580000|2021-11-29 14:36:20|14029.5|14017.5|14028.9|14016.9|14029.5|14017.5|14028.9|14016.9|4
1638196590000|2021-11-29 14:36:30|14030.8|14018.8|14033.3|14021.3|14033.3|14021.3|14030.8|14018.8|11
1638196600000|2021-11-29 14:36:40|14034.5|14022.5|14033.3|14021.3|14035.8|14023.8|14033.3|14021.3|21
1638196610000|2021-11-29 14:36:50|14035.8|14023.8|14036.4|14024.4|14037|14025|14035.8|14023.8|14
1638196620000|2021-11-29 14:37:00|14037|14025|14040.8|14028.8|14040.8|14028.8|14037|14025|15
1638196630000|2021-11-29 14:37:10|14038.9|14026.9|14043.3|14031.3|14043.3|14031.3|14038.9|14026.9|7
1638196640000|2021-11-29 14:37:20|14044.5|14032.5|14045|14033|14045.8|14033.8|14044.4|14032.4|124
1638196650000|2021-11-29 14:37:30|14045.6|14033.6|14045.6|14033.6|14047.5|14035.5|14045|14033|24
1638196660000|2021-11-29 14:37:40|14045|14033|14045|14033|14045|14033|14044.4|14032.4|17
1638196670000|2021-11-29 14:37:50|14047.5|14035.5|14048.1|14036.1|14048.7|14036.7|14046.9|14034.9|7
1638196680000|2021-11-29 14:38:00|14045.6|14033.6|14042.5|14030.5|14045.6|14033.6|14040.6|14028.6|7
1638196690000|2021-11-29 14:38:10|14043.1|14031.1|14040.6|14028.6|14043.1|14031.1|14040.6|14028.6|18
1638196700000|2021-11-29 14:38:20|14041.8|14029.8|14037.4|14025.4|14041.8|14029.8|14035.5|14023.5|13
1638196710000|2021-11-29 14:38:30|14036.8|14024.8|14038.6|14026.6|14040.5|14028.5|14034.3|14022.3|151
1638196720000|2021-11-29 14:38:40|14039.2|14027.2|14038.6|14026.6|14039.2|14027.2|14038|14026|10
1638196730000|2021-11-29 14:38:50|14036.7|14024.7|14036.7|14024.7|14038.6|14026.6|14036.7|14024.7|1
1638196740000|2021-11-29 14:39:00|14036.1|14024.1|14031.1|14019.1|14036.1|14024.1|14028.6|14016.6|25
1638196750000|2021-11-29 14:39:10|14030.5|14018.5|14024.3|14012.3|14031.1|14019.1|14024.3|14012.3|39
1638196760000|2021-11-29 14:39:20|14020.6|14008.6|14019.3|14007.3|14021.2|14009.2|14019.3|14007.3|5
1638196770000|2021-11-29 14:39:30|14018.7|14006.7|14011.8|13999.8|14018.7|14006.7|14009.3|13997.3|18
1638196780000|2021-11-29 14:39:40|14012.4|14000.4|14014.3|14002.3|14015.6|14003.6|14011.8|13999.8|7
1638196790000|2021-11-29 14:39:50|14015.6|14003.6|14016.8|14004.8|14016.8|14004.8|14015.6|14003.6|3
1638196800000|2021-11-29 14:40:00|14014.5|14002.5|14017.5|14005.5|14017.5|14005.5|14013.9|14001.9|34
1638196810000|2021-11-29 14:40:10|14016.3|14004.3|14018.8|14006.8|14020|14008|14016.3|14004.3|2
1638196820000|2021-11-29 14:40:20|14019.5|14007.5|14021.3|14009.3|14021.3|14009.3|14019.5|14007.5|8
1638196830000|2021-11-29 14:40:30|14020.1|14008.1|14020.2|14008.2|14022.7|14010.7|14020.1|14008.1|25
1638196840000|2021-11-29 14:40:40|14021.4|14009.4|14019.7|14007.7|14022.7|14010.7|14019.7|14007.7|15
1638196850000|2021-11-29 14:40:50|14018.5|14006.5|14015.4|14003.4|14018.5|14006.5|14014.2|14002.2|21
1638196860000|2021-11-29 14:41:00|14016|14004|14017.3|14005.3|14020.4|14008.4|14016|14004|10
1638196870000|2021-11-29 14:41:10|14014.8|14002.8|14012.3|14000.3|14014.8|14002.8|14011|13999|17
1638196880000|2021-11-29 14:41:20|14011.1|13999.1|14012.3|14000.3|14012.3|14000.3|14009.8|13997.8|20
1638196890000|2021-11-29 14:41:30|14013.6|14001.6|14014.8|14002.8|14014.8|14002.8|14013.6|14001.6|8
1638196900000|2021-11-29 14:41:40|14015.4|14003.4|14012.3|14000.3|14015.4|14003.4|14012.3|14000.3|19
1638196910000|2021-11-29 14:41:50|14014.8|14002.8|14012.9|14000.9|14014.8|14002.8|14012.9|14000.9|7
1638196920000|2021-11-29 14:42:00|14012.3|14000.3|14014.8|14002.8|14014.8|14002.8|14012.3|14000.3|8
1638196930000|2021-11-29 14:42:10|||||||||2
1638196940000|2021-11-29 14:42:20|14016|14004|14016.6|14004.6|14016.6|14004.6|14015.4|14003.4|4
1638196950000|2021-11-29 14:42:30|14017.8|14005.8|14022.2|14010.2|14022.2|14010.2|14017.8|14005.8|14
1638196960000|2021-11-29 14:42:40|14021.6|14009.6|14022.9|14010.9|14022.9|14010.9|14021.6|14009.6|0
1638196970000|2021-11-29 14:42:50|14026|14014|14026.6|14014.6|14026.6|14014.6|14024.1|14012.1|20
1638196980000|2021-11-29 14:43:00|14027.2|14015.2|14034.1|14022.1|14034.1|14022.1|14027.2|14015.2|15
1638196990000|2021-11-29 14:43:10|14034.7|14022.7|14030.3|14018.3|14036|14024|14029.7|14017.7|5
1638197000000|2021-11-29 14:43:20|14031.6|14019.6|14032.8|14020.8|14032.8|14020.8|14031.6|14019.6|0
1638197010000|2021-11-29 14:43:30|14033.4|14021.4|14034.7|14022.7|14034.7|14022.7|14033.4|14021.4|0
1638197020000|2021-11-29 14:43:40|14035.4|14023.4|14035.4|14023.4|14036.6|14024.6|14035.4|14023.4|4
1638197030000|2021-11-29 14:43:50|14034.7|14022.7|14034.7|14022.7|14035.4|14023.4|14034.7|14022.7|1
1638197040000|2021-11-29 14:44:00|14036.6|14024.6|14034.1|14022.1|14036.6|14024.6|14034.1|14022.1|0
1638197050000|2021-11-29 14:44:10|14036|14024|14036.6|14024.6|14036.6|14024.6|14036|14024|1
1638197060000|2021-11-29 14:44:20|14037.3|14025.3|14037.9|14025.9|14039.1|14027.1|14037.3|14025.3|6
1638197070000|2021-11-29 14:44:30|14038.5|14026.5|14039.8|14027.8|14039.8|14027.8|14038.5|14026.5|1
1638197080000|2021-11-29 14:44:40|||||||||16
1638197090000|2021-11-29 14:44:50|14037.9|14025.9|14039.8|14027.8|14039.8|14027.8|14037.9|14025.9|2
1638197100000|2021-11-29 14:45:00|14037.3|14025.3|14024.7|14012.7|14037.3|14025.3|14024.7|14012.7|5
1638197110000|2021-11-29 14:45:10|14029|14017|14029.6|14017.6|14030.9|14018.9|14029|14017|13
1638197120000|2021-11-29 14:45:20|14030.2|14018.2|14031.5|14019.5|14031.5|14019.5|14027.1|14015.1|7
1638197130000|2021-11-29 14:45:30|14032.7|14020.7|14039.7|14027.7|14039.7|14027.7|14032.7|14020.7|7
1638197140000|2021-11-29 14:45:40|14039.1|14027.1|14040.3|14028.3|14040.9|14028.9|14039.1|14027.1|4
1638197150000|2021-11-29 14:45:50|14043.5|14031.5|14043.5|14031.5|14046|14034|14042.2|14030.2|8
1638197160000|2021-11-29 14:46:00|14044.7|14032.7|14044.1|14032.1|14044.7|14032.7|14044.1|14032.1|1
1638197170000|2021-11-29 14:46:10|14045.4|14033.4|14046.6|14034.6|14047.2|14035.2|14045.3|14033.3|2
1638197190000|2021-11-29 14:46:30|14046|14034|14046.6|14034.6|14046.6|14034.6|14046|14034|3
1638197200000|2021-11-29 14:46:40|14046|14034|14050.4|14038.4|14052.3|14040.3|14046|14034|1
1638197210000|2021-11-29 14:46:50|14051.7|14039.7|14051.7|14039.7|14051.7|14039.7|14050.4|14038.4|1
1638197220000|2021-11-29 14:47:00|14052.3|14040.3|14050.4|14038.4|14052.9|14040.9|14050.4|14038.4|4
1638197230000|2021-11-29 14:47:10|14047.9|14035.9|14050.4|14038.4|14050.4|14038.4|14047.9|14035.9|2
1638197240000|2021-11-29 14:47:20|14051|14039|14051.1|14039.1|14051.7|14039.7|14050.4|14038.4|5
1638197250000|2021-11-29 14:47:30|14050.4|14038.4|14048.5|14036.5|14051|14039|14048.5|14036.5|13
1638197260000|2021-11-29 14:47:40|14051|14039|14051|14039|14051|14039|14049.8|14037.8|0
1638197270000|2021-11-29 14:47:50|14052.3|14040.3|14053.5|14041.5|14053.5|14041.5|14052.3|14040.3|10
1638197280000|2021-11-29 14:48:00|14052.3|14040.3|14041|14029|14052.3|14040.3|14040.4|14028.4|30
1638197290000|2021-11-29 14:48:10|14042.2|14030.2|14045.3|14033.3|14045.3|14033.3|14042.2|14030.2|1
1638197300000|2021-11-29 14:48:20|14046|14034|14044.1|14032.1|14048.5|14036.5|14044.1|14032.1|2
1638197310000|2021-11-29 14:48:30|14044.7|14032.7|14044.1|14032.1|14044.7|14032.7|14044.1|14032.1|2
1638197320000|2021-11-29 14:48:40|14045.4|14033.4|14046|14034|14046|14034|14044.7|14032.7|2
1638197330000|2021-11-29 14:48:50|14045.4|14033.4|14046.6|14034.6|14046.6|14034.6|14044.1|14032.1|0
1638197340000|2021-11-29 14:49:00|14046|14034|14043.5|14031.5|14046.6|14034.6|14042.2|14030.2|7
1638197350000|2021-11-29 14:49:10|14044.1|14032.1|14046|14034|14046.6|14034.6|14041.6|14029.6|1
1638197360000|2021-11-29 14:49:20|14046.7|14034.7|14047.3|14035.3|14047.3|14035.3|14046.7|14034.7|4
1638197370000|2021-11-29 14:49:30|14046.7|14034.7|14046|14034|14046.7|14034.7|14046|14034|3
1638197380000|2021-11-29 14:49:40|14047.3|14035.3|14047.3|14035.3|14048.5|14036.5|14046|14034|2
1638197390000|2021-11-29 14:49:50|14046.6|14034.6|14048.5|14036.5|14048.5|14036.5|14046.6|14034.6|3
1638197400000|2021-11-29 14:50:00|14049.2|14037.2|14051.1|14039.1|14052.3|14040.3|14048.5|14036.5|43
1638197410000|2021-11-29 14:50:10|14051.7|14039.7|14049.8|14037.8|14053.6|14041.6|14049.8|14037.8|5
1638197420000|2021-11-29 14:50:20|14051.1|14039.1|14048.5|14036.5|14051.1|14039.1|14048.5|14036.5|23
1638197430000|2021-11-29 14:50:30|14047.9|14035.9|14048.5|14036.5|14048.5|14036.5|14047.9|14035.9|5
1638197440000|2021-11-29 14:50:40|14049.1|14037.1|14048.5|14036.5|14049.1|14037.1|14048.5|14036.5|4
1638197450000|2021-11-29 14:50:50|14049.1|14037.1|14049.7|14037.7|14049.7|14037.7|14049.1|14037.1|2
1638197460000|2021-11-29 14:51:00|||||||||4
1638197470000|2021-11-29 14:51:10|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|4
1638197480000|2021-11-29 14:51:20|14051.5|14039.5|14052.8|14040.8|14053.4|14041.4|14051.5|14039.5|42
1638197490000|2021-11-29 14:51:30|14053.4|14041.4|14053.4|14041.4|14053.5|14041.5|14052.2|14040.2|3
1638197500000|2021-11-29 14:51:40|14054.7|14042.7|14054.7|14042.7|14054.7|14042.7|14054.7|14042.7|5
1638197510000|2021-11-29 14:51:50|14055.4|14043.4|14054.1|14042.1|14055.4|14043.4|14052.8|14040.8|9
1638197520000|2021-11-29 14:52:00|14052.8|14040.8|14048.4|14036.4|14054.1|14042.1|14048.4|14036.4|7
1638197530000|2021-11-29 14:52:10|14045.9|14033.9|14046.5|14034.5|14046.5|14034.5|14045.3|14033.3|3
1638197540000|2021-11-29 14:52:20|14045.3|14033.3|14045.3|14033.3|14046.5|14034.5|14045.3|14033.3|3
1638197560000|2021-11-29 14:52:40|14044.7|14032.7|14044.7|14032.7|14044.7|14032.7|14044.7|14032.7|4
1638197570000|2021-11-29 14:52:50|14043.5|14031.5|14043.5|14031.5|14044.1|14032.1|14042.9|14030.9|9
1638197580000|2021-11-29 14:53:00|14042.2|14030.2|14043.5|14031.5|14043.5|14031.5|14040.3|14028.3|2
1638197590000|2021-11-29 14:53:10|14044.1|14032.1|14046|14034|14046.6|14034.6|14044.1|14032.1|9
1638197600000|2021-11-29 14:53:20|14047.9|14035.9|14048.5|14036.5|14048.5|14036.5|14047.9|14035.9|7
1638197610000|2021-11-29 14:53:30|14047.9|14035.9|14048.5|14036.5|14048.5|14036.5|14047.9|14035.9|1
1638197620000|2021-11-29 14:53:40|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|14048.5|14036.5|5
1638197630000|2021-11-29 14:53:50|14050.9|14038.9|14057.2|14045.2|14057.2|14045.2|14050.9|14038.9|30
1638197640000|2021-11-29 14:54:00|14056.6|14044.6|14052.9|14040.9|14057.3|14045.3|14052.9|14040.9|20
1638197650000|2021-11-29 14:54:10|14053.5|14041.5|14047.9|14035.9|14053.5|14041.5|14047.9|14035.9|6
1638197660000|2021-11-29 14:54:20|14048.5|14036.5|14046.6|14034.6|14049.1|14037.1|14046.6|14034.6|7
1638197670000|2021-11-29 14:54:30|14045.3|14033.3|14044.1|14032.1|14045.3|14033.3|14044.1|14032.1|1
1638197680000|2021-11-29 14:54:40|14044.7|14032.7|14044.1|14032.1|14044.7|14032.7|14044.1|14032.1|0
1638197690000|2021-11-29 14:54:50|14041.6|14029.6|14039.7|14027.7|14041.6|14029.6|14039.7|14027.7|3
1638197700000|2021-11-29 14:55:00|14037.8|14025.8|14037.9|14025.9|14038.5|14026.5|14032.2|14020.2|4
1638197710000|2021-11-29 14:55:10|14038.5|14026.5|14039.1|14027.1|14039.1|14027.1|14036|14024|7
1638197720000|2021-11-29 14:55:20|14039.8|14027.8|14040.4|14028.4|14040.4|14028.4|14039.8|14027.8|5
1638197730000|2021-11-29 14:55:30|14041|14029|14041.6|14029.6|14041.6|14029.6|14041|14029|1
1638197740000|2021-11-29 14:55:40|14041|14029|14040.4|14028.4|14041|14029|14040.4|14028.4|6
1638197750000|2021-11-29 14:55:50|14041|14029|14041.6|14029.6|14042.2|14030.2|14041|14029|1
1638197760000|2021-11-29 14:56:00|14041|14029|14041.6|14029.6|14041.6|14029.6|14041|14029|1
1638197770000|2021-11-29 14:56:10|14040.4|14028.4|14041|14029|14041.6|14029.6|14040.4|14028.4|3
1638197780000|2021-11-29 14:56:20|14041.6|14029.6|14041.6|14029.6|14041.6|14029.6|14041.6|14029.6|0
1638197790000|2021-11-29 14:56:30|14041|14029|14041|14029|14041.6|14029.6|14041|14029|3
1638197800000|2021-11-29 14:56:40|14041.6|14029.6|14041.6|14029.6|14041.6|14029.6|14041|14029|4
1638197810000|2021-11-29 14:56:50|14042.2|14030.2|14039.7|14027.7|14042.2|14030.2|14039.7|14027.7|10
1638197820000|2021-11-29 14:57:00|14037.2|14025.2|14037.8|14025.8|14037.8|14025.8|14037.2|14025.2|2
1638197830000|2021-11-29 14:57:10|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|1
1638197840000|2021-11-29 14:57:20|14038.5|14026.5|14040.3|14028.3|14040.3|14028.3|14038.5|14026.5|8
1638197850000|2021-11-29 14:57:30|14041|14029|14042.8|14030.8|14042.8|14030.8|14041|14029|6
1638197860000|2021-11-29 14:57:40|14042.2|14030.2|14043.5|14031.5|14043.5|14031.5|14042.2|14030.2|3
1638197870000|2021-11-29 14:57:50|14041|14029|14037.2|14025.2|14041|14029|14037.2|14025.2|6
1638197880000|2021-11-29 14:58:00|14037.8|14025.8|14036.6|14024.6|14037.8|14025.8|14035.3|14023.3|14
1638197890000|2021-11-29 14:58:10|14036|14024|14036.6|14024.6|14036.6|14024.6|14036|14024|1
1638197900000|2021-11-29 14:58:20|14036|14024|14039.1|14027.1|14039.1|14027.1|14036|14024|2
1638197910000|2021-11-29 14:58:30|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|9
1638197920000|2021-11-29 14:58:40|14040.3|14028.3|14037.2|14025.2|14040.3|14028.3|14037.2|14025.2|8
1638197930000|2021-11-29 14:58:50|14034.7|14022.7|14034.7|14022.7|14035.9|14023.9|14034.7|14022.7|8
1638197940000|2021-11-29 14:59:00|14035.3|14023.3|14035.9|14023.9|14035.9|14023.9|14034.7|14022.7|10
1638197950000|2021-11-29 14:59:10|14036.5|14024.5|14035.9|14023.9|14036.5|14024.5|14035.9|14023.9|2
1638197960000|2021-11-29 14:59:20|14037.8|14025.8|14040.3|14028.3|14040.3|14028.3|14037.2|14025.2|1
1638197970000|2021-11-29 14:59:30|14039.7|14027.7|14036|14024|14040.3|14028.3|14036|14024|11
1638197980000|2021-11-29 14:59:40|||||||||2
1638197990000|2021-11-29 14:59:50|14033.5|14021.5|14033.5|14021.5|14034.1|14022.1|14033.5|14021.5|16
1638198000000|2021-11-29 15:00:00|||||||||2
1638198010000|2021-11-29 15:00:10|||||||||3
1638198020000|2021-11-29 15:00:20|||||||||1
1638198040000|2021-11-29 15:00:40|14031|14019|14028.5|14016.5|14031|14019|14028.5|14016.5|8
1638198050000|2021-11-29 15:00:50|||||||||1
1638198060000|2021-11-29 15:01:00|14026|14014|14026|14014|14026|14014|14026|14014|1
1638198070000|2021-11-29 15:01:10|14026.6|14014.6|14026|14014|14026.6|14014.6|14026|14014|8
1638198080000|2021-11-29 15:01:20|14026.6|14014.6|14026.6|14014.6|14026.6|14014.6|14026.6|14014.6|1
1638198090000|2021-11-29 15:01:30|14026|14014|14022.8|14010.8|14026|14014|14021.6|14009.6|11
1638198100000|2021-11-29 15:01:40|14023.4|14011.4|14027.2|14015.2|14027.8|14015.8|14022.8|14010.8|9
1638198110000|2021-11-29 15:01:50|14027.8|14015.8|14028.5|14016.5|14029.7|14017.7|14027.8|14015.8|4
1638198120000|2021-11-29 15:02:00|14029.1|14017.1|14031|14019|14031|14019|14029.1|14017.1|1
1638198130000|2021-11-29 15:02:10|14027.3|14015.3|14027.3|14015.3|14027.3|14015.3|14027.3|14015.3|28
1638198150000|2021-11-29 15:02:30|14027.9|14015.9|14029.1|14017.1|14029.1|14017.1|14027.9|14015.9|4
1638198160000|2021-11-29 15:02:40|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|0
1638198170000|2021-11-29 15:02:50|||||||||4
1638198180000|2021-11-29 15:03:00|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|22
1638198190000|2021-11-29 15:03:10|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|14027.9|14015.9|0
1638198200000|2021-11-29 15:03:20|14027.9|14015.9|14032.3|14020.3|14032.3|14020.3|14027.9|14015.9|13
1638198220000|2021-11-29 15:03:40|||||||||1
1638198230000|2021-11-29 15:03:50|14029.8|14017.8|14028.6|14016.6|14029.8|14017.8|14027.3|14015.3|6
1638198240000|2021-11-29 15:04:00|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|17
1638198250000|2021-11-29 15:04:10|14029.2|14017.2|14028.6|14016.6|14029.2|14017.2|14027.3|14015.3|3
1638198260000|2021-11-29 15:04:20|14029.8|14017.8|14031.7|14019.7|14032.3|14020.3|14029.8|14017.8|6
1638198270000|2021-11-29 15:04:30|14031.1|14019.1|14033.6|14021.6|14033.6|14021.6|14031.1|14019.1|0
1638198280000|2021-11-29 15:04:40|14034.2|14022.2|14030.5|14018.5|14034.2|14022.2|14030.5|14018.5|10
1638198290000|2021-11-29 15:04:50|14033|14021|14032.4|14020.4|14033|14021|14032.4|14020.4|0
1638198300000|2021-11-29 15:05:00|14033|14021|14034.9|14022.9|14034.9|14022.9|14032.4|14020.4|7
1638198310000|2021-11-29 15:05:10|14036.1|14024.1|14036.1|14024.1|14037.4|14025.4|14034.9|14022.9|1
1638198320000|2021-11-29 15:05:20|14037.4|14025.4|14038.6|14026.6|14038.7|14026.7|14037.4|14025.4|22
1638198330000|2021-11-29 15:05:30|14039.2|14027.2|14039.9|14027.9|14039.9|14027.9|14039.2|14027.2|9
1638198350000|2021-11-29 15:05:50|14038|14026|14038|14026|14039.9|14027.9|14038|14026|1
1638198360000|2021-11-29 15:06:00|14036.1|14024.1|14036.1|14024.1|14036.1|14024.1|14036.1|14024.1|7
1638198370000|2021-11-29 15:06:10|14036.7|14024.7|14038|14026|14038|14026|14036.7|14024.7|0
1638198390000|2021-11-29 15:06:30|14039.9|14027.9|14037.4|14025.4|14039.9|14027.9|14037.4|14025.4|10
1638198400000|2021-11-29 15:06:40|14038|14026|14038|14026|14038|14026|14038|14026|2
1638198410000|2021-11-29 15:06:50|14037.4|14025.4|14038|14026|14038|14026|14037.4|14025.4|2
1638198420000|2021-11-29 15:07:00|14037.4|14025.4|14038|14026|14038|14026|14037.4|14025.4|0
1638198430000|2021-11-29 15:07:10|14037.4|14025.4|14037.4|14025.4|14037.4|14025.4|14037.4|14025.4|19
1638198440000|2021-11-29 15:07:20|14034.9|14022.9|14036.1|14024.1|14037.4|14025.4|14034.9|14022.9|10
1638198450000|2021-11-29 15:07:30|14036.7|14024.7|14037.4|14025.4|14038|14026|14036.7|14024.7|0
1638198460000|2021-11-29 15:07:40|||||||||1
1638198470000|2021-11-29 15:07:50|14036.7|14024.7|14034.9|14022.9|14037.4|14025.4|14034.9|14022.9|2
1638198480000|2021-11-29 15:08:00|14035.5|14023.5|14035.5|14023.5|14036.1|14024.1|14035.5|14023.5|1
1638198490000|2021-11-29 15:08:10|14037.4|14025.4|14037.4|14025.4|14037.4|14025.4|14037.4|14025.4|0
1638198510000|2021-11-29 15:08:30|14036.1|14024.1|14037.4|14025.4|14037.4|14025.4|14036.1|14024.1|1
1638198520000|2021-11-29 15:08:40|14038|14026|14038.6|14026.6|14038.6|14026.6|14038|14026|8
1638198530000|2021-11-29 15:08:50|14037.3|14025.3|14037.3|14025.3|14037.3|14025.3|14037.3|14025.3|5
1638198540000|2021-11-29 15:09:00|14036.6|14024.6|14034.2|14022.2|14036.6|14024.6|14034.2|14022.2|3
1638198550000|2021-11-29 15:09:10|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|0
1638198570000|2021-11-29 15:09:30|14032.3|14020.3|14028.6|14016.6|14032.3|14020.3|14028.6|14016.6|1
1638198580000|2021-11-29 15:09:40|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|3
1638198590000|2021-11-29 15:09:50|14029.8|14017.8|14029.8|14017.8|14029.8|14017.8|14029.2|14017.2|12
1638198600000|2021-11-29 15:10:00|14030.4|14018.4|14032.3|14020.3|14032.3|14020.3|14030.4|14018.4|7
1638198610000|2021-11-29 15:10:10|14032.9|14020.9|14029.8|14017.8|14034.2|14022.2|14029.2|14017.2|5
1638198620000|2021-11-29 15:10:20|14028.6|14016.6|14028.6|14016.6|14029.2|14017.2|14028.6|14016.6|0
1638198630000|2021-11-29 15:10:30|14029.2|14017.2|14025.4|14013.4|14029.2|14017.2|14023.5|14011.5|3
1638198640000|2021-11-29 15:10:40|14024.8|14012.8|14024.7|14012.7|14025.4|14013.4|14024.1|14012.1|0
1638198650000|2021-11-29 15:10:50|14025.4|14013.4|14025.4|14013.4|14026|14014|14025.4|14013.4|2
1638198660000|2021-11-29 15:11:00|||||||||3
1638198670000|2021-11-29 15:11:10|14027.9|14015.9|14026|14014|14027.9|14015.9|14026|14014|0
1638198680000|2021-11-29 15:11:20|14026.6|14014.6|14027.9|14015.9|14027.9|14015.9|14026|14014|27
1638198690000|2021-11-29 15:11:30|14027.3|14015.3|14026.6|14014.6|14027.3|14015.3|14026|14014|0
1638198700000|2021-11-29 15:11:40|14026|14014|14026|14014|14027.9|14015.9|14025.4|14013.4|10
1638198710000|2021-11-29 15:11:50|14025.4|14013.4|14029.7|14017.7|14029.7|14017.7|14024.8|14012.8|18
1638198720000|2021-11-29 15:12:00|14029.1|14017.1|14029.1|14017.1|14031|14019|14029.1|14017.1|0
1638198730000|2021-11-29 15:12:10|14027.9|14015.9|14029.1|14017.1|14029.1|14017.1|14027.9|14015.9|3
1638198740000|2021-11-29 15:12:20|14027.2|14015.2|14027.2|14015.2|14027.2|14015.2|14027.2|14015.2|15
1638198750000|2021-11-29 15:12:30|14027.9|14015.9|14026|14014|14027.9|14015.9|14025.4|14013.4|0
1638198770000|2021-11-29 15:12:50|14025.4|14013.4|14026|14014|14026|14014|14025.4|14013.4|1
1638198780000|2021-11-29 15:13:00|14025.4|14013.4|14026|14014|14026|14014|14025.4|14013.4|0
1638198790000|2021-11-29 15:13:10|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|1
1638198800000|2021-11-29 15:13:20|||||||||2
1638198810000|2021-11-29 15:13:30|14026|14014|14024.8|14012.8|14026|14014|14022.3|14010.3|14
1638198820000|2021-11-29 15:13:40|14027.3|14015.3|14026.1|14014.1|14027.3|14015.3|14026.1|14014.1|3
1638198830000|2021-11-29 15:13:50|14028.6|14016.6|14031.1|14019.1|14031.1|14019.1|14028|14016|7
1638198840000|2021-11-29 15:14:00|14030.5|14018.5|14029.2|14017.2|14030.5|14018.5|14028.6|14016.6|0
1638198850000|2021-11-29 15:14:10|14028.6|14016.6|14026.1|14014.1|14028.6|14016.6|14026.1|14014.1|9
1638198860000|2021-11-29 15:14:20|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|1
1638198870000|2021-11-29 15:14:30|14023.6|14011.6|14021.7|14009.7|14024.2|14012.2|14021.7|14009.7|4
1638198880000|2021-11-29 15:14:40|14022.3|14010.3|14022.3|14010.3|14022.3|14010.3|14022.3|14010.3|1
1638198890000|2021-11-29 15:14:50|14024.2|14012.2|14024.8|14012.8|14024.8|14012.8|14024.2|14012.2|2
1638198900000|2021-11-29 15:15:00|14024.2|14012.2|14024.8|14012.8|14024.8|14012.8|14024.2|14012.2|1
1638198910000|2021-11-29 15:15:10|14023.6|14011.6|14024.8|14012.8|14024.8|14012.8|14023.6|14011.6|5
1638198920000|2021-11-29 15:15:20|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|2
1638198930000|2021-11-29 15:15:30|14023.6|14011.6|14024.8|14012.8|14024.8|14012.8|14022.3|14010.3|0
1638198940000|2021-11-29 15:15:40|14026.1|14014.1|14024.8|14012.8|14026.1|14014.1|14024.8|14012.8|3
1638198950000|2021-11-29 15:15:50|14025.4|14013.4|14027.3|14015.3|14027.3|14015.3|14025.4|14013.4|0
1638198960000|2021-11-29 15:16:00|14028.6|14016.6|14028.6|14016.6|14029.2|14017.2|14028|14016|6
1638198980000|2021-11-29 15:16:20|14026.1|14014.1|14026.7|14014.7|14026.7|14014.7|14026.1|14014.1|4
1638198990000|2021-11-29 15:16:30|14027.3|14015.3|14028|14016|14028.6|14016.6|14027.3|14015.3|0
1638199000000|2021-11-29 15:16:40|14028.6|14016.6|14026.1|14014.1|14028.6|14016.6|14026.1|14014.1|0
1638199030000|2021-11-29 15:17:10|14025.5|14013.5|14026.7|14014.7|14026.7|14014.7|14024.2|14012.2|3
1638199040000|2021-11-29 15:17:20|14027.3|14015.3|14028.6|14016.6|14028.6|14016.6|14026.7|14014.7|0
1638199050000|2021-11-29 15:17:30|14029.9|14017.9|14029.9|14017.9|14029.9|14017.9|14029.9|14017.9|4
1638199060000|2021-11-29 15:17:40|||||||||1
1638199080000|2021-11-29 15:18:00|14030.5|14018.5|14032.4|14020.4|14032.4|14020.4|14030.5|14018.5|0
1638199090000|2021-11-29 15:18:10|14030.5|14018.5|14031.2|14019.2|14031.2|14019.2|14030.5|14018.5|14
1638199100000|2021-11-29 15:18:20|14030.5|14018.5|14031.1|14019.1|14031.1|14019.1|14029.9|14017.9|1
1638199110000|2021-11-29 15:18:30|||||||||3
1638199130000|2021-11-29 15:18:50|14029.2|14017.2|14028.6|14016.6|14029.2|14017.2|14028.6|14016.6|0
1638199140000|2021-11-29 15:19:00|14028|14016|14029.2|14017.2|14029.2|14017.2|14026.1|14014.1|1
1638199160000|2021-11-29 15:19:20|14028.6|14016.6|14031.1|14019.1|14031.1|14019.1|14028.6|14016.6|5
1638199170000|2021-11-29 15:19:30|14032.3|14020.3|14032.3|14020.3|14032.3|14020.3|14032.3|14020.3|18
1638199180000|2021-11-29 15:19:40|14031.7|14019.7|14027.2|14015.2|14031.7|14019.7|14027.2|14015.2|8
1638199190000|2021-11-29 15:19:50|||||||||4
1638199200000|2021-11-29 15:20:00|14027.9|14015.9|14027.9|14015.9|14029.1|14017.1|14027.2|14015.2|1
1638199210000|2021-11-29 15:20:10|14028.5|14016.5|14029.1|14017.1|14029.1|14017.1|14028.5|14016.5|0
1638199230000|2021-11-29 15:20:30|14027.9|14015.9|14027.2|14015.2|14027.9|14015.9|14027.2|14015.2|0
1638199240000|2021-11-29 15:20:40|||||||||4
1638199270000|2021-11-29 15:21:10|14024.8|14012.8|14024.8|14012.8|14025.4|14013.4|14024.8|14012.8|11
1638199280000|2021-11-29 15:21:20|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|0
1638199290000|2021-11-29 15:21:30|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|14022.3|14010.3|10
1638199300000|2021-11-29 15:21:40|||||||||1
1638199320000|2021-11-29 15:22:00|||||||||1
1638199340000|2021-11-29 15:22:20|14022.3|14010.3|14018.5|14006.5|14024.2|14012.2|14018.5|14006.5|13
1638199350000|2021-11-29 15:22:30|14021|14009|14021|14009|14024.1|14012.1|14020.4|14008.4|11
1638199370000|2021-11-29 15:22:50|14018.5|14006.5|14019.8|14007.8|14019.8|14007.8|14018.5|14006.5|4
1638199380000|2021-11-29 15:23:00|14018.5|14006.5|14021|14009|14021|14009|14018.5|14006.5|0
1638199390000|2021-11-29 15:23:10|14021.6|14009.6|14020.4|14008.4|14021.6|14009.6|14020.4|14008.4|2
1638199400000|2021-11-29 15:23:20|||||||||1
1638199410000|2021-11-29 15:23:30|||||||||1
1638199440000|2021-11-29 15:24:00|14018.5|14006.5|14019.2|14007.2|14019.8|14007.8|14018.5|14006.5|1
1638199450000|2021-11-29 15:24:10|14019.8|14007.8|14019.8|14007.8|14020.4|14008.4|14019.8|14007.8|0
1638199470000|2021-11-29 15:24:30|14019.2|14007.2|14018.5|14006.5|14019.8|14007.8|14018.5|14006.5|1
1638199480000|2021-11-29 15:24:40|14017.3|14005.3|14016.7|14004.7|14017.9|14005.9|14016.7|14004.7|4
1638199490000|2021-11-29 15:24:50|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|2
1638199500000|2021-11-29 15:25:00|14019.8|14007.8|14017.3|14005.3|14019.8|14007.8|14016|14004|2
1638199510000|2021-11-29 15:25:10|14016|14004|14015.4|14003.4|14017.2|14005.2|14013.5|14001.5|50
1638199520000|2021-11-29 15:25:20|14014.7|14002.7|14016.6|14004.6|14016.6|14004.6|14014.7|14002.7|4
1638199530000|2021-11-29 15:25:30|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|1
1638199540000|2021-11-29 15:25:40|14016|14004|14016.7|14004.7|14017.3|14005.3|14016|14004|2
1638199550000|2021-11-29 15:25:50|14016.1|14004.1|14017.9|14005.9|14017.9|14005.9|14016.1|14004.1|1
1638199570000|2021-11-29 15:26:10|||||||||1
1638199580000|2021-11-29 15:26:20|14016|14004|14015.4|14003.4|14016|14004|14015.4|14003.4|1
1638199590000|2021-11-29 15:26:30|14013.5|14001.5|14013.5|14001.5|14013.5|14001.5|14013.5|14001.5|5
1638199600000|2021-11-29 15:26:40|||||||||1
1638199610000|2021-11-29 15:26:50|14011.6|13999.6|14009.1|13997.1|14011.6|13999.6|14009.1|13997.1|7
1638199620000|2021-11-29 15:27:00|14008.5|13996.5|14011.6|13999.6|14011.6|13999.6|14008.5|13996.5|2
1638199630000|2021-11-29 15:27:10|14011|13999|14004.2|13992.2|14011|13999|14004.2|13992.2|30
1638199640000|2021-11-29 15:27:20|14003.5|13991.5|14003.5|13991.5|14004.1|13992.1|14003.5|13991.5|3
1638199650000|2021-11-29 15:27:30|14002.9|13990.9|14003.5|13991.5|14003.5|13991.5|14002.2|13990.2|2
1638199660000|2021-11-29 15:27:40|||||||||1
1638199670000|2021-11-29 15:27:50|14002.3|13990.3|14002.3|13990.3|14002.3|13990.3|14002.3|13990.3|1
1638199680000|2021-11-29 15:28:00|14001.7|13989.7|14000.4|13988.4|14002.3|13990.3|14000.4|13988.4|3
1638199690000|2021-11-29 15:28:10|14001|13989|14001|13989|14001|13989|14001|13989|0
1638199700000|2021-11-29 15:28:20|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|0
1638199710000|2021-11-29 15:28:30|13999.7|13987.7|14001|13989|14001|13989|13999.7|13987.7|1
1638199720000|2021-11-29 15:28:40|14001.7|13989.7|14003.6|13991.6|14003.6|13991.6|14001.7|13989.7|8
1638199770000|2021-11-29 15:29:30|14005.5|13993.5|14005.5|13993.5|14006.1|13994.1|14005.5|13993.5|5
1638199780000|2021-11-29 15:29:40|14006.1|13994.1|14010.4|13998.4|14010.4|13998.4|14005.5|13993.5|27
1638199790000|2021-11-29 15:29:50|14009.8|13997.8|14014.8|14002.8|14014.8|14002.8|14009.2|13997.2|27
1638199800000|2021-11-29 15:30:00|14014.1|14002.1|14014.2|14002.2|14014.8|14002.8|14014.1|14002.1|2
1638199810000|2021-11-29 15:30:10|14013.5|14001.5|14012.3|14000.3|14013.5|14001.5|14011|13999|0
1638199820000|2021-11-29 15:30:20|14011.7|13999.7|14009.2|13997.2|14011.7|13999.7|14009.2|13997.2|0
1638199830000|2021-11-29 15:30:30|14009.8|13997.8|14009.2|13997.2|14011|13999|14009.2|13997.2|1
1638199850000|2021-11-29 15:30:50|14009.8|13997.8|14011|13999|14011|13999|14009.8|13997.8|2
1638199860000|2021-11-29 15:31:00|14011.7|13999.7|14009.8|13997.8|14012.3|14000.3|14009.2|13997.2|0
1638199870000|2021-11-29 15:31:10|14009.2|13997.2|14009.8|13997.8|14009.8|13997.8|14009.2|13997.2|1
1638199880000|2021-11-29 15:31:20|||||||||1
1638199920000|2021-11-29 15:32:00|14008.5|13996.5|14007.3|13995.3|14008.5|13996.5|14007.3|13995.3|1
1638199930000|2021-11-29 15:32:10|||||||||1
1638199940000|2021-11-29 15:32:20|14004.8|13992.8|14004.8|13992.8|14004.8|13992.8|14003.6|13991.6|14
1638199950000|2021-11-29 15:32:30|14005.4|13993.4|14004.8|13992.8|14006.1|13994.1|14003.6|13991.6|7
1638199960000|2021-11-29 15:32:40|14003.6|13991.6|14002.4|13990.4|14003.6|13991.6|14001.7|13989.7|11
1638199970000|2021-11-29 15:32:50|||||||||2
1638199980000|2021-11-29 15:33:00|||||||||1
1638199990000|2021-11-29 15:33:10|14001.7|13989.7|13999.9|13987.9|14001.7|13989.7|13999.9|13987.9|4
1638200000000|2021-11-29 15:33:20|||||||||2
1638200010000|2021-11-29 15:33:30|||||||||1
1638200020000|2021-11-29 15:33:40|||||||||1
1638200040000|2021-11-29 15:34:00|||||||||1
1638200050000|2021-11-29 15:34:10|||||||||6
1638200060000|2021-11-29 15:34:20|14001.2|13989.2|14006.2|13994.2|14006.2|13994.2|13999.9|13987.9|17
1638200070000|2021-11-29 15:34:30|14005.6|13993.6|14006.2|13994.2|14006.2|13994.2|14005.6|13993.6|1
1638200080000|2021-11-29 15:34:40|14005.6|13993.6|14006.2|13994.2|14006.2|13994.2|14005.6|13993.6|0
1638200090000|2021-11-29 15:34:50|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|2
1638200100000|2021-11-29 15:35:00|14008.1|13996.1|14008.7|13996.7|14008.7|13996.7|14007.4|13995.4|0
1638200110000|2021-11-29 15:35:10|14008.1|13996.1|14007.4|13995.4|14008.1|13996.1|14007.4|13995.4|2
1638200120000|2021-11-29 15:35:20|14008.1|13996.1|14006.2|13994.2|14008.7|13996.7|14006.2|13994.2|3
1638200130000|2021-11-29 15:35:30|14006.8|13994.8|14007.4|13995.4|14007.4|13995.4|14006.8|13994.8|1
1638200140000|2021-11-29 15:35:40|14006.8|13994.8|14007.4|13995.4|14008|13996|14006.8|13994.8|18
1638200150000|2021-11-29 15:35:50|14006.8|13994.8|14009.9|13997.9|14009.9|13997.9|14006.8|13994.8|5
1638200160000|2021-11-29 15:36:00|14009.3|13997.3|14008.1|13996.1|14009.9|13997.9|14008.1|13996.1|16
1638200170000|2021-11-29 15:36:10|14008.7|13996.7|14007.5|13995.5|14008.7|13996.7|14007.5|13995.5|2
1638200180000|2021-11-29 15:36:20|14008.1|13996.1|14010|13998|14010|13998|14008.1|13996.1|0
1638200190000|2021-11-29 15:36:30|||||||||1
1638200220000|2021-11-29 15:37:00|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|6
1638200240000|2021-11-29 15:37:20|14010|13998|14010.6|13998.6|14010.6|13998.6|14008.7|13996.7|9
1638200250000|2021-11-29 15:37:30|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|0
1638200260000|2021-11-29 15:37:40|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|2
1638200290000|2021-11-29 15:38:10|||||||||4
1638200300000|2021-11-29 15:38:20|14008.1|13996.1|14008.7|13996.7|14010|13998|14008.1|13996.1|1
1638200310000|2021-11-29 15:38:30|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|0
1638200330000|2021-11-29 15:38:50|14010.6|13998.6|14008.7|13996.7|14010.6|13998.6|14008.1|13996.1|1
1638200340000|2021-11-29 15:39:00|14008.1|13996.1|14012.4|14000.4|14013.7|14001.7|14008.1|13996.1|2
1638200350000|2021-11-29 15:39:10|14013.1|14001.1|14013.7|14001.7|14013.7|14001.7|14013.1|14001.1|0
1638200360000|2021-11-29 15:39:20|14014.3|14002.3|14013.7|14001.7|14014.3|14002.3|14013.7|14001.7|0
1638200370000|2021-11-29 15:39:30|14015|14003|14016.2|14004.2|14016.2|14004.2|14015|14003|1
1638200380000|2021-11-29 15:39:40|||||||||1
1638200390000|2021-11-29 15:39:50|14015.6|14003.6|14011.2|13999.2|14015.6|14003.6|14011.2|13999.2|3
1638200400000|2021-11-29 15:40:00|14009.9|13997.9|14007.4|13995.4|14009.9|13997.9|14006.8|13994.8|1
1638200410000|2021-11-29 15:40:10|14006.2|13994.2|14004.9|13992.9|14006.2|13994.2|14004.9|13992.9|7
1638200420000|2021-11-29 15:40:20|14002.4|13990.4|13999.9|13987.9|14002.4|13990.4|13999.9|13987.9|25
1638200430000|2021-11-29 15:40:30|13999.2|13987.2|13999.9|13987.9|13999.9|13987.9|13999.2|13987.2|2
1638200440000|2021-11-29 15:40:40|14001.1|13989.1|14001.8|13989.8|14002.4|13990.4|14001.1|13989.1|0
1638200450000|2021-11-29 15:40:50|||||||||6
1638200460000|2021-11-29 15:41:00|14003.6|13991.6|14003|13991|14003.6|13991.6|14001.8|13989.8|5
1638200470000|2021-11-29 15:41:10|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|14001.2|13989.2|10
1638200480000|2021-11-29 15:41:20|14001.8|13989.8|14006.1|13994.1|14007.4|13995.4|14001.8|13989.8|1
1638200490000|2021-11-29 15:41:30|14004.3|13992.3|14004.9|13992.9|14004.9|13992.9|14004.3|13992.3|0
1638200510000|2021-11-29 15:41:50|||||||||10
1638200540000|2021-11-29 15:42:20|14004.3|13992.3|14004.9|13992.9|14004.9|13992.9|14004.3|13992.3|1
1638200560000|2021-11-29 15:42:40|14001.1|13989.1|14000.5|13988.5|14001.1|13989.1|14000.5|13988.5|21
1638200570000|2021-11-29 15:42:50|14001.1|13989.1|14000.5|13988.5|14001.1|13989.1|14000.5|13988.5|1
1638200580000|2021-11-29 15:43:00|14001.1|13989.1|14001.7|13989.7|14001.7|13989.7|14000.5|13988.5|6
1638200600000|2021-11-29 15:43:20|14001.1|13989.1|14001.1|13989.1|14001.7|13989.7|14001.1|13989.1|1
1638200610000|2021-11-29 15:43:30|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|14001.1|13989.1|5
1638200620000|2021-11-29 15:43:40|14001.1|13989.1|13997.3|13985.3|14001.7|13989.7|13997.3|13985.3|4
1638200640000|2021-11-29 15:44:00|13999.2|13987.2|13999.2|13987.2|13999.8|13987.8|13999.2|13987.2|0
1638200650000|2021-11-29 15:44:10|13999.8|13987.8|13998.6|13986.6|13999.8|13987.8|13998.6|13986.6|0
1638200660000|2021-11-29 15:44:20|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|0
1638200670000|2021-11-29 15:44:30|13998.6|13986.6|13997.3|13985.3|13998.6|13986.6|13997.3|13985.3|1
1638200680000|2021-11-29 15:44:40|13998.5|13986.5|13998.5|13986.5|13999.8|13987.8|13997.3|13985.3|19
1638200690000|2021-11-29 15:44:50|13999.2|13987.2|13999.8|13987.8|13999.8|13987.8|13999.2|13987.2|3
1638200700000|2021-11-29 15:45:00|14002.3|13990.3|14002.3|13990.3|14002.3|13990.3|14001|13989|2
1638200720000|2021-11-29 15:45:20|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|5
1638200730000|2021-11-29 15:45:30|14002.3|13990.3|14004.2|13992.2|14004.2|13992.2|14002.3|13990.3|0
1638200740000|2021-11-29 15:45:40|14002.3|13990.3|14001.7|13989.7|14002.3|13990.3|14001.7|13989.7|0
1638200750000|2021-11-29 15:45:50|14002.3|13990.3|13998.5|13986.5|14002.9|13990.9|13997.9|13985.9|26
1638200760000|2021-11-29 15:46:00|13997.9|13985.9|14002.3|13990.3|14002.3|13990.3|13997.9|13985.9|0
1638200770000|2021-11-29 15:46:10|14000.4|13988.4|14001|13989|14001.7|13989.7|13999.8|13987.8|0
1638200780000|2021-11-29 15:46:20|14001.7|13989.7|14001.1|13989.1|14002.3|13990.3|14000.4|13988.4|5
1638200790000|2021-11-29 15:46:30|14002.9|13990.9|14002.9|13990.9|14002.9|13990.9|14001.7|13989.7|0
1638200810000|2021-11-29 15:46:50|14002.3|13990.3|14002.3|13990.3|14002.3|13990.3|14002.3|13990.3|0
1638200820000|2021-11-29 15:47:00|14002.9|13990.9|14003.6|13991.6|14003.6|13991.6|14001.7|13989.7|0
1638200830000|2021-11-29 15:47:10|14004.8|13992.8|14004.8|13992.8|14004.8|13992.8|14004.8|13992.8|2
1638200850000|2021-11-29 15:47:30|14004.2|13992.2|14004.2|13992.2|14004.2|13992.2|14004.2|13992.2|0
1638200860000|2021-11-29 15:47:40|14004.8|13992.8|14004.8|13992.8|14004.8|13992.8|14004.8|13992.8|2
1638200870000|2021-11-29 15:47:50|14002.3|13990.3|14002.3|13990.3|14002.3|13990.3|14002.3|13990.3|3
1638200880000|2021-11-29 15:48:00|14001.7|13989.7|14002.3|13990.3|14002.3|13990.3|14001.7|13989.7|2
1638200890000|2021-11-29 15:48:10|14001.7|13989.7|14002.3|13990.3|14002.3|13990.3|14001.7|13989.7|1
1638200900000|2021-11-29 15:48:20|14004.2|13992.2|14002.3|13990.3|14004.8|13992.8|14001.7|13989.7|2
1638200910000|2021-11-29 15:48:30|14002.9|13990.9|14002.3|13990.3|14002.9|13990.9|14002.3|13990.3|0
1638200920000|2021-11-29 15:48:40|14003.5|13991.5|14003.6|13991.6|14005.4|13993.4|14002.9|13990.9|0
1638200930000|2021-11-29 15:48:50|14002.9|13990.9|14004.2|13992.2|14004.8|13992.8|14002.9|13990.9|0
1638200960000|2021-11-29 15:49:20|||||||||1
1638200980000|2021-11-29 15:49:40|14003.6|13991.6|14008|13996|14009.9|13997.9|14003.6|13991.6|6
1638200990000|2021-11-29 15:49:50|14008.6|13996.6|14008.7|13996.7|14009.9|13997.9|14008|13996|2
1638201000000|2021-11-29 15:50:00|14010.5|13998.5|14008|13996|14010.5|13998.5|14008|13996|7
1638201020000|2021-11-29 15:50:20|14007.4|13995.4|14007.4|13995.4|14007.4|13995.4|14007.4|13995.4|0
1638201030000|2021-11-29 15:50:30|14005.5|13993.5|14005.5|13993.5|14005.5|13993.5|14004.9|13992.9|0
1638201040000|2021-11-29 15:50:40|14004.9|13992.9|14004.9|13992.9|14005.5|13993.5|14004.9|13992.9|0
1638201050000|2021-11-29 15:50:50|14006.8|13994.8|14007.4|13995.4|14007.4|13995.4|14006.8|13994.8|3
1638201060000|2021-11-29 15:51:00|14009.9|13997.9|14010.5|13998.5|14010.5|13998.5|14009.3|13997.3|11
1638201090000|2021-11-29 15:51:30|14009.9|13997.9|14010.5|13998.5|14010.5|13998.5|14009.9|13997.9|0
1638201100000|2021-11-29 15:51:40|14009.3|13997.3|14010.5|13998.5|14010.5|13998.5|14009.3|13997.3|1
1638201110000|2021-11-29 15:51:50|14011.1|13999.1|14011.1|13999.1|14011.1|13999.1|14011.1|13999.1|0
1638201120000|2021-11-29 15:52:00|14013|14001|14019.3|14007.3|14019.3|14007.3|14013|14001|2
1638201130000|2021-11-29 15:52:10|14021.2|14009.2|14025|14013|14025|14013|14019.3|14007.3|6
1638201140000|2021-11-29 15:52:20|14025.6|14013.6|14026.2|14014.2|14026.2|14014.2|14025.6|14013.6|0
1638201160000|2021-11-29 15:52:40|14026.9|14014.9|14027.5|14015.5|14027.5|14015.5|14026.9|14014.9|8
1638201170000|2021-11-29 15:52:50|14028.8|14016.8|14028.2|14016.2|14028.8|14016.8|14027.5|14015.5|4
1638201180000|2021-11-29 15:53:00|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|0
1638201200000|2021-11-29 15:53:20|||||||||3
1638201210000|2021-11-29 15:53:30|14026.9|14014.9|14027.5|14015.5|14027.5|14015.5|14026.3|14014.3|1
1638201220000|2021-11-29 15:53:40|||||||||1
1638201230000|2021-11-29 15:53:50|14028.2|14016.2|14027.5|14015.5|14028.8|14016.8|14027.5|14015.5|0
1638201240000|2021-11-29 15:54:00|||||||||3
1638201250000|2021-11-29 15:54:10|||||||||1
1638201260000|2021-11-29 15:54:20|||||||||1
1638201270000|2021-11-29 15:54:30|||||||||5
1638201300000|2021-11-29 15:55:00|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|14023.1|14011.1|5
1638201310000|2021-11-29 15:55:10|14026.2|14014.2|14025.6|14013.6|14026.2|14014.2|14025.6|14013.6|0
1638201330000|2021-11-29 15:55:30|14021.2|14009.2|14016.8|14004.8|14021.2|14009.2|14014.3|14002.3|18
1638201340000|2021-11-29 15:55:40|14018.1|14006.1|14013.7|14001.7|14019.4|14007.4|14013.7|14001.7|15
1638201350000|2021-11-29 15:55:50|14012.5|14000.5|14018.1|14006.1|14018.1|14006.1|14012.5|14000.5|4
1638201360000|2021-11-29 15:56:00|14015.1|14003.1|14006.8|13994.8|14015.1|14003.1|14006.2|13994.2|24
1638201370000|2021-11-29 15:56:10|14007.4|13995.4|14014.4|14002.4|14015|14003|14007.4|13995.4|0
1638201380000|2021-11-29 15:56:20|14015|14003|14013.1|14001.1|14015|14003|14013.1|14001.1|1
1638201390000|2021-11-29 15:56:30|14013.7|14001.7|14013.7|14001.7|14013.7|14001.7|14013.7|14001.7|0
1638201410000|2021-11-29 15:56:50|14013.1|14001.1|14013.1|14001.1|14013.7|14001.7|14013.1|14001.1|2
1638201430000|2021-11-29 15:57:10|14015|14003|14013.8|14001.8|14015|14003|14013.8|14001.8|0
1638201440000|2021-11-29 15:57:20|14012.5|14000.5|14013.1|14001.1|14013.7|14001.7|14012.5|14000.5|5
1638201450000|2021-11-29 15:57:30|||||||||1
1638201470000|2021-11-29 15:57:50|14013.8|14001.8|14015.6|14003.6|14015.6|14003.6|14013.8|14001.8|0
1638201490000|2021-11-29 15:58:10|14015|14003|14013.1|14001.1|14015|14003|14012.5|14000.5|0
1638201510000|2021-11-29 15:58:30|14012.5|14000.5|14013.1|14001.1|14013.1|14001.1|14012.5|14000.5|1
1638201520000|2021-11-29 15:58:40|14012.5|14000.5|14012.5|14000.5|14012.5|14000.5|14012.5|14000.5|1
1638201530000|2021-11-29 15:58:50|||||||||2
1638201550000|2021-11-29 15:59:10|14010.6|13998.6|14010.6|13998.6|14010.6|13998.6|14010|13998|2
1638201560000|2021-11-29 15:59:20|14010|13998|14010.6|13998.6|14010.6|13998.6|14010|13998|0
1638201570000|2021-11-29 15:59:30|14008.1|13996.1|14006.8|13994.8|14008.1|13996.1|14006.8|13994.8|21
1638201580000|2021-11-29 15:59:40|14006.2|13994.2|14006.8|13994.8|14006.8|13994.8|14006.2|13994.2|3
1638201590000|2021-11-29 15:59:50|||||||||1
1638201600000|2021-11-29 16:00:00|||||||||6
1638201610000|2021-11-29 16:00:10|14008.7|13996.7|14007.4|13995.4|14008.7|13996.7|14007.4|13995.4|3
1638201620000|2021-11-29 16:00:20|14006.8|13994.8|14005.5|13993.5|14006.8|13994.8|14004.9|13992.9|0
1638201660000|2021-11-29 16:01:00|14004.9|13992.9|14008|13996|14008|13996|14004.9|13992.9|0
1638201690000|2021-11-29 16:01:30|14003.6|13991.6|14003.6|13991.6|14006.1|13994.1|14003.6|13991.6|12
1638201700000|2021-11-29 16:01:40|14004.9|13992.9|14006.1|13994.1|14008|13996|14003.6|13991.6|2
1638201710000|2021-11-29 16:01:50|14005.5|13993.5|14008.6|13996.6|14008.6|13996.6|14005.5|13993.5|0
1638201730000|2021-11-29 16:02:10|14006.7|13994.7|14004.8|13992.8|14008|13996|14004.8|13992.8|0
1638201740000|2021-11-29 16:02:20|14007.3|13995.3|14011.7|13999.7|14011.7|13999.7|14006.7|13994.7|3
1638201750000|2021-11-29 16:02:30|14011.1|13999.1|14011.7|13999.7|14011.7|13999.7|14011.1|13999.1|0
1638201810000|2021-11-29 16:03:30|14011.8|13999.8|14011.8|13999.8|14011.8|13999.8|14011.8|13999.8|1
1638201830000|2021-11-29 16:03:50|||||||||2
1638201840000|2021-11-29 16:04:00|14011.1|13999.1|14008.7|13996.7|14011.1|13999.1|14008.7|13996.7|7
1638201850000|2021-11-29 16:04:10|||||||||1
1638201880000|2021-11-29 16:04:40|||||||||1
1638201900000|2021-11-29 16:05:00|||||||||3
1638201910000|2021-11-29 16:05:10|14009.3|13997.3|14008.7|13996.7|14009.3|13997.3|14008.7|13996.7|4
1638201930000|2021-11-29 16:05:30|14008.1|13996.1|14008.1|13996.1|14008.1|13996.1|14008.1|13996.1|8
1638201960000|2021-11-29 16:06:00|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|0
1638201970000|2021-11-29 16:06:10|14010|13998|14010|13998|14010|13998|14009.3|13997.3|0
1638201980000|2021-11-29 16:06:20|14010.6|13998.6|14010.6|13998.6|14010.6|13998.6|14010.6|13998.6|1
1638202000000|2021-11-29 16:06:40|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|0
1638202010000|2021-11-29 16:06:50|14010|13998|14010.6|13998.6|14010.6|13998.6|14010|13998|4
1638202020000|2021-11-29 16:07:00|14011.2|13999.2|14013.1|14001.1|14013.1|14001.1|14011.2|13999.2|26
1638202030000|2021-11-29 16:07:10|14012.5|14000.5|14012.5|14000.5|14013.1|14001.1|14012.5|14000.5|0
1638202040000|2021-11-29 16:07:20|14013.1|14001.1|14013.1|14001.1|14013.1|14001.1|14012.5|14000.5|0
1638202050000|2021-11-29 16:07:30|||||||||1
1638202060000|2021-11-29 16:07:40|14012.5|14000.5|14012.5|14000.5|14013.1|14001.1|14012.5|14000.5|1
1638202070000|2021-11-29 16:07:50|14011.9|13999.9|14011.9|13999.9|14012.5|14000.5|14011.9|13999.9|13
1638202080000|2021-11-29 16:08:00|14012.5|14000.5|14012.5|14000.5|14012.5|14000.5|14011.9|13999.9|0
1638202090000|2021-11-29 16:08:10|14011.9|13999.9|14011.9|13999.9|14012.5|14000.5|14011.9|13999.9|7
1638202100000|2021-11-29 16:08:20|14014.4|14002.4|14015.7|14003.7|14015.7|14003.7|14013.8|14001.8|1
1638202110000|2021-11-29 16:08:30|14016.3|14004.3|14015.7|14003.7|14016.3|14004.3|14015.7|14003.7|0
1638202130000|2021-11-29 16:08:50|14016.9|14004.9|14015.7|14003.7|14016.9|14004.9|14015.7|14003.7|0
1638202140000|2021-11-29 16:09:00|14013.8|14001.8|14013.8|14001.8|14013.8|14001.8|14013.8|14001.8|0
1638202150000|2021-11-29 16:09:10|14013.2|14001.2|14013.2|14001.2|14013.8|14001.8|14013.2|14001.2|3
1638202170000|2021-11-29 16:09:30|14011.9|13999.9|14011.9|13999.9|14011.9|13999.9|14011.9|13999.9|0
1638202180000|2021-11-29 16:09:40|14010|13998|14010|13998|14010|13998|14010|13998|8
1638202190000|2021-11-29 16:09:50|||||||||1
1638202200000|2021-11-29 16:10:00|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|0
1638202210000|2021-11-29 16:10:10|14011.9|13999.9|14011.9|13999.9|14011.9|13999.9|14011.9|13999.9|1
1638202220000|2021-11-29 16:10:20|14012.5|14000.5|14011.9|13999.9|14012.5|14000.5|14011.9|13999.9|0
1638202230000|2021-11-29 16:10:30|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|0
1638202240000|2021-11-29 16:10:40|14011.9|13999.9|14011.9|13999.9|14011.9|13999.9|14011.9|13999.9|3
1638202250000|2021-11-29 16:10:50|||||||||1
1638202260000|2021-11-29 16:11:00|14009.9|13997.9|14005.6|13993.6|14009.9|13997.9|14002.5|13990.5|53
1638202270000|2021-11-29 16:11:10|14005|13993|14004.4|13992.4|14005|13993|14004.4|13992.4|1
1638202290000|2021-11-29 16:11:30|14003.8|13991.8|14003.8|13991.8|14003.8|13991.8|14003.8|13991.8|0
1638202320000|2021-11-29 16:12:00|14002.5|13990.5|14002.5|13990.5|14002.5|13990.5|14002.5|13990.5|0
1638202340000|2021-11-29 16:12:20|||||||||1
1638202350000|2021-11-29 16:12:30|14003.8|13991.8|14002.5|13990.5|14003.8|13991.8|14002.5|13990.5|4
1638202370000|2021-11-29 16:12:50|14003.1|13991.1|14003.8|13991.8|14003.8|13991.8|14003.1|13991.1|0
1638202380000|2021-11-29 16:13:00|14003.1|13991.1|14004.4|13992.4|14004.4|13992.4|14003.1|13991.1|6
1638202390000|2021-11-29 16:13:10|14005|13993|14006.3|13994.3|14006.3|13994.3|14005|13993|0
1638202400000|2021-11-29 16:13:20|14007.5|13995.5|14007.5|13995.5|14007.5|13995.5|14007.5|13995.5|1
1638202410000|2021-11-29 16:13:30|14006.3|13994.3|14003.8|13991.8|14006.9|13994.9|14003.8|13991.8|4
1638202420000|2021-11-29 16:13:40|14004.4|13992.4|14005|13993|14005|13993|14004.4|13992.4|2
1638202430000|2021-11-29 16:13:50|||||||||1
1638202440000|2021-11-29 16:14:00|14006.3|13994.3|14004.4|13992.4|14006.3|13994.3|14004.4|13992.4|0
1638202450000|2021-11-29 16:14:10|14003.8|13991.8|14003.8|13991.8|14003.8|13991.8|14003.8|13991.8|0
1638202470000|2021-11-29 16:14:30|14004.4|13992.4|14005|13993|14005|13993|14004.4|13992.4|10
1638202480000|2021-11-29 16:14:40|14004.4|13992.4|14004.4|13992.4|14005|13993|14004.4|13992.4|0
1638202500000|2021-11-29 16:15:00|14005|13993|14003.1|13991.1|14005|13993|14003.1|13991.1|3
1638202510000|2021-11-29 16:15:10|14002.5|13990.5|14000.6|13988.6|14003.1|13991.1|14000|13988|2
1638202520000|2021-11-29 16:15:20|14000|13988|14000|13988|14000|13988|14000|13988|0
1638202530000|2021-11-29 16:15:30|14000.6|13988.6|14000.6|13988.6|14001.2|13989.2|14000.6|13988.6|0
1638202540000|2021-11-29 16:15:40|14000|13988|14000.6|13988.6|14001.2|13989.2|14000|13988|0
1638202550000|2021-11-29 16:15:50|14000|13988|14000.6|13988.6|14000.6|13988.6|14000|13988|0
1638202560000|2021-11-29 16:16:00|14001.2|13989.2|13998.7|13986.7|14001.2|13989.2|13998.7|13986.7|0
1638202570000|2021-11-29 16:16:10|13996.2|13984.2|13996.2|13984.2|13996.8|13984.8|13996.2|13984.2|2
1638202580000|2021-11-29 16:16:20|||||||||1
1638202590000|2021-11-29 16:16:30|13995|13983|13993.7|13981.7|13995|13983|13992.4|13980.4|5
1638202600000|2021-11-29 16:16:40|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|13993.7|13981.7|2
1638202610000|2021-11-29 16:16:50|13993.7|13981.7|13994.3|13982.3|13994.3|13982.3|13993.7|13981.7|0
1638202620000|2021-11-29 16:17:00|13994.9|13982.9|13994.3|13982.3|13994.9|13982.9|13994.3|13982.3|0
1638202630000|2021-11-29 16:17:10|13994.9|13982.9|13996.2|13984.2|13996.2|13984.2|13994.3|13982.3|2
1638202640000|2021-11-29 16:17:20|13996.8|13984.8|13996.2|13984.2|13996.8|13984.8|13996.2|13984.2|0
1638202650000|2021-11-29 16:17:30|||||||||2
1638202660000|2021-11-29 16:17:40|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|0
1638202690000|2021-11-29 16:18:10|13994.3|13982.3|13993.7|13981.7|13994.3|13982.3|13993.7|13981.7|1
1638202700000|2021-11-29 16:18:20|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|13993.7|13981.7|0
1638202710000|2021-11-29 16:18:30|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|1
1638202720000|2021-11-29 16:18:40|13992.4|13980.4|13991.1|13979.1|13993.6|13981.6|13989.9|13977.9|8
1638202730000|2021-11-29 16:18:50|13989.9|13977.9|13989.9|13977.9|13991.1|13979.1|13989.9|13977.9|0
1638202750000|2021-11-29 16:19:10|13991.8|13979.8|13994.3|13982.3|13994.3|13982.3|13991.8|13979.8|4
1638202760000|2021-11-29 16:19:20|13993.6|13981.6|13992.4|13980.4|13993.6|13981.6|13991.8|13979.8|1
1638202770000|2021-11-29 16:19:30|13991.8|13979.8|13991.8|13979.8|13992.4|13980.4|13991.8|13979.8|0
1638202780000|2021-11-29 16:19:40|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|0
1638202790000|2021-11-29 16:19:50|13991.8|13979.8|13991.2|13979.2|13991.8|13979.8|13991.2|13979.2|1
1638202800000|2021-11-29 16:20:00|13991.8|13979.8|13991.8|13979.8|13991.8|13979.8|13991.2|13979.2|0
1638202810000|2021-11-29 16:20:10|13991.2|13979.2|13989.9|13977.9|13991.2|13979.2|13989.9|13977.9|6
1638202820000|2021-11-29 16:20:20|13987.4|13975.4|13987.4|13975.4|13987.4|13975.4|13987.4|13975.4|2
1638202830000|2021-11-29 16:20:30|13986.2|13974.2|13987.4|13975.4|13987.4|13975.4|13986.2|13974.2|5
1638202840000|2021-11-29 16:20:40|13986.8|13974.8|13986.8|13974.8|13987.4|13975.4|13986.8|13974.8|0
1638202860000|2021-11-29 16:21:00|13987.4|13975.4|13988.1|13976.1|13988.1|13976.1|13986.8|13974.8|4
1638202870000|2021-11-29 16:21:10|13987.4|13975.4|13989.9|13977.9|13989.9|13977.9|13987.4|13975.4|1
1638202880000|2021-11-29 16:21:20|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|13991.8|13979.8|4
1638202890000|2021-11-29 16:21:30|13991.8|13979.8|13992.4|13980.4|13992.4|13980.4|13991.8|13979.8|8
1638202900000|2021-11-29 16:21:40|13991.8|13979.8|13991.8|13979.8|13991.8|13979.8|13991.8|13979.8|0
1638202910000|2021-11-29 16:21:50|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|2
1638202920000|2021-11-29 16:22:00|13993|13981|13993|13981|13993|13981|13992.4|13980.4|0
1638202930000|2021-11-29 16:22:10|13993.7|13981.7|13994.3|13982.3|13994.3|13982.3|13993.7|13981.7|0
1638202940000|2021-11-29 16:22:20|13994.9|13982.9|13994.3|13982.3|13994.9|13982.9|13993.7|13981.7|7
1638202950000|2021-11-29 16:22:30|13993|13981|13993.6|13981.6|13993.6|13981.6|13993|13981|0
1638202960000|2021-11-29 16:22:40|13993|13981|13993.6|13981.6|13994.9|13982.9|13993|13981|16
1638202970000|2021-11-29 16:22:50|13994.8|13982.8|13994.2|13982.2|13994.8|13982.8|13994.2|13982.2|10
1638202980000|2021-11-29 16:23:00|||||||||1
1638203000000|2021-11-29 16:23:20|||||||||1
1638203010000|2021-11-29 16:23:30|13994.8|13982.8|13994.2|13982.2|13994.8|13982.8|13994.2|13982.2|0
1638203020000|2021-11-29 16:23:40|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|0
1638203030000|2021-11-29 16:23:50|13991.1|13979.1|13986.7|13974.7|13991.1|13979.1|13986.7|13974.7|3
1638203050000|2021-11-29 16:24:10|13987.3|13975.3|13986.7|13974.7|13987.3|13975.3|13986.7|13974.7|0
1638203060000|2021-11-29 16:24:20|13986.1|13974.1|13986.7|13974.7|13986.7|13974.7|13986.1|13974.1|1
1638203070000|2021-11-29 16:24:30|13986.1|13974.1|13986.7|13974.7|13986.7|13974.7|13986.1|13974.1|1
1638203080000|2021-11-29 16:24:40|13986.1|13974.1|13984.8|13972.8|13986.1|13974.1|13984.8|13972.8|0
1638203090000|2021-11-29 16:24:50|13984.2|13972.2|13979.8|13967.8|13984.2|13972.2|13979.8|13967.8|3
1638203100000|2021-11-29 16:25:00|13980.4|13968.4|13979.8|13967.8|13980.4|13968.4|13979.8|13967.8|19
1638203110000|2021-11-29 16:25:10|13981.6|13969.6|13981|13969|13981.6|13969.6|13981|13969|10
1638203120000|2021-11-29 16:25:20|||||||||2
1638203130000|2021-11-29 16:25:30|13979.1|13967.1|13976.6|13964.6|13979.1|13967.1|13976|13964|9
1638203140000|2021-11-29 16:25:40|13975.4|13963.4|13974.7|13962.7|13975.4|13963.4|13974.7|13962.7|0
1638203150000|2021-11-29 16:25:50|13975.3|13963.3|13975.3|13963.3|13975.9|13963.9|13973.4|13961.4|4
1638203160000|2021-11-29 16:26:00|13973.4|13961.4|13974.1|13962.1|13974.7|13962.7|13971.5|13959.5|11
1638203170000|2021-11-29 16:26:10|13973.5|13961.5|13975.3|13963.3|13975.9|13963.9|13972.8|13960.8|1
1638203180000|2021-11-29 16:26:20|13974|13962|13974|13962|13974|13962|13973.4|13961.4|0
1638203190000|2021-11-29 16:26:30|13973.4|13961.4|13972.8|13960.8|13973.4|13961.4|13972.8|13960.8|0
1638203200000|2021-11-29 16:26:40|13974|13962|13974|13962|13974|13962|13972.8|13960.8|0
1638203210000|2021-11-29 16:26:50|13972.8|13960.8|13968.4|13956.4|13974|13962|13967.1|13955.1|12
1638203220000|2021-11-29 16:27:00|13971.5|13959.5|13971.5|13959.5|13971.5|13959.5|13969.6|13957.6|4
1638203230000|2021-11-29 16:27:10|13972.1|13960.1|13970.3|13958.3|13972.1|13960.1|13969.6|13957.6|0
1638203240000|2021-11-29 16:27:20|13969.7|13957.7|13967.8|13955.8|13969.7|13957.7|13964.6|13952.6|16
1638203250000|2021-11-29 16:27:30|13966.5|13954.5|13970.3|13958.3|13970.9|13958.9|13965.9|13953.9|5
1638203260000|2021-11-29 16:27:40|13970.9|13958.9|13964.6|13952.6|13972.8|13960.8|13964.6|13952.6|2
1638203270000|2021-11-29 16:27:50|13965.8|13953.8|13967.1|13955.1|13967.1|13955.1|13964.6|13952.6|5
1638203280000|2021-11-29 16:28:00|13966.5|13954.5|13964.6|13952.6|13966.5|13954.5|13964.6|13952.6|4
1638203290000|2021-11-29 16:28:10|13962.7|13950.7|13960.8|13948.8|13964.6|13952.6|13960.8|13948.8|22
1638203300000|2021-11-29 16:28:20|13962.7|13950.7|13963.3|13951.3|13963.3|13951.3|13960.8|13948.8|8
1638203310000|2021-11-29 16:28:30|13959.6|13947.6|13959.6|13947.6|13960.3|13948.3|13959.6|13947.6|5
1638203320000|2021-11-29 16:28:40|13959|13947|13958.4|13946.4|13959|13947|13958.4|13946.4|5
1638203330000|2021-11-29 16:28:50|13957.1|13945.1|13959.6|13947.6|13959.6|13947.6|13957.1|13945.1|8
1638203340000|2021-11-29 16:29:00|13960.9|13948.9|13965.2|13953.2|13965.2|13953.2|13960.9|13948.9|5
1638203350000|2021-11-29 16:29:10|13964|13952|13964|13952|13964.6|13952.6|13962.7|13950.7|0
1638203360000|2021-11-29 16:29:20|13964.6|13952.6|13957.7|13945.7|13964.6|13952.6|13957.7|13945.7|15
1638203380000|2021-11-29 16:29:40|13957.1|13945.1|13957.7|13945.7|13957.7|13945.7|13957.1|13945.1|6
1638203390000|2021-11-29 16:29:50|13957.1|13945.1|13955.8|13943.8|13957.7|13945.7|13955.8|13943.8|1
1638203400000|2021-11-29 16:30:00|13955.2|13943.2|13955.2|13943.2|13955.2|13943.2|13953.3|13941.3|3
1638203410000|2021-11-29 16:30:10|13955.8|13943.8|13953.3|13941.3|13955.8|13943.8|13953.3|13941.3|10
1638203420000|2021-11-29 16:30:20|13953.9|13941.9|13953.3|13941.3|13953.9|13941.9|13952.7|13940.7|3
1638203430000|2021-11-29 16:30:30|13952.7|13940.7|13952|13940|13953.9|13941.9|13952|13940|7
1638203440000|2021-11-29 16:30:40|13953.9|13941.9|13952|13940|13953.9|13941.9|13952|13940|0
1638203450000|2021-11-29 16:30:50|13950.2|13938.2|13948.9|13936.9|13951.4|13939.4|13948.9|13936.9|2
1638203460000|2021-11-29 16:31:00|13948.3|13936.3|13950.2|13938.2|13950.8|13938.8|13948.3|13936.3|29
1638203470000|2021-11-29 16:31:10|13950.8|13938.8|13950.2|13938.2|13951.5|13939.5|13950.2|13938.2|1
1638203480000|2021-11-29 16:31:20|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|8
1638203490000|2021-11-29 16:31:30|13950.2|13938.2|13949.6|13937.6|13950.8|13938.8|13949.6|13937.6|3
1638203500000|2021-11-29 16:31:40|13948.3|13936.3|13950.8|13938.8|13950.8|13938.8|13948.3|13936.3|0
1638203510000|2021-11-29 16:31:50|13949.6|13937.6|13950.9|13938.9|13950.9|13938.9|13949.6|13937.6|1
1638203520000|2021-11-29 16:32:00|13950.2|13938.2|13952.7|13940.7|13952.7|13940.7|13949.6|13937.6|7
1638203530000|2021-11-29 16:32:10|13952.1|13940.1|13948.4|13936.4|13952.1|13940.1|13948.4|13936.4|0
1638203540000|2021-11-29 16:32:20|13947.1|13935.1|13944.6|13932.6|13947.1|13935.1|13944.6|13932.6|12
1638203550000|2021-11-29 16:32:30|13941.5|13929.5|13941.5|13929.5|13943.3|13931.3|13940.9|13928.9|5
1638203560000|2021-11-29 16:32:40|13939|13927|13940.8|13928.8|13942.1|13930.1|13939|13927|28
1638203570000|2021-11-29 16:32:50|13941.5|13929.5|13939.6|13927.6|13941.5|13929.5|13939|13927|8
1638203580000|2021-11-29 16:33:00|13939|13927|13939|13927|13939|13927|13938.4|13926.4|13
1638203590000|2021-11-29 16:33:10|13939.6|13927.6|13938.4|13926.4|13939.6|13927.6|13937.8|13925.8|7
1638203600000|2021-11-29 16:33:20|13937.8|13925.8|13937.8|13925.8|13937.8|13925.8|13936|13924|5
1638203610000|2021-11-29 16:33:30|13937.2|13925.2|13937.8|13925.8|13937.8|13925.8|13937.2|13925.2|0
1638203620000|2021-11-29 16:33:40|13937.2|13925.2|13938.4|13926.4|13938.4|13926.4|13936.6|13924.6|4
1638203630000|2021-11-29 16:33:50|||||||||3
1638203640000|2021-11-29 16:34:00|13935.9|13923.9|13935.9|13923.9|13936.5|13924.5|13932.8|13920.8|10
1638203650000|2021-11-29 16:34:10|13936.5|13924.5|13932.8|13920.8|13936.5|13924.5|13932.2|13920.2|6
1638203660000|2021-11-29 16:34:20|13933.4|13921.4|13930.9|13918.9|13933.4|13921.4|13930.9|13918.9|3
1638203670000|2021-11-29 16:34:30|13932.8|13920.8|13926.5|13914.5|13932.8|13920.8|13926.5|13914.5|2
1638203680000|2021-11-29 16:34:40|13925.9|13913.9|13926.5|13914.5|13929.6|13917.6|13925.3|13913.3|3
1638203690000|2021-11-29 16:34:50|13925.9|13913.9|13922.1|13910.1|13925.9|13913.9|13921.5|13909.5|6
1638203700000|2021-11-29 16:35:00|13922.7|13910.7|13922.1|13910.1|13925.8|13913.8|13922.1|13910.1|14
1638203710000|2021-11-29 16:35:10|13923.4|13911.4|13920.8|13908.8|13923.4|13911.4|13919.6|13907.6|8
1638203720000|2021-11-29 16:35:20|13918.4|13906.4|13920.2|13908.2|13921.5|13909.5|13917.7|13905.7|7
1638203730000|2021-11-29 16:35:30|13920.8|13908.8|13922.1|13910.1|13924|13912|13920.8|13908.8|2
1638203740000|2021-11-29 16:35:40|13922.7|13910.7|13922.1|13910.1|13923.3|13911.3|13922.1|13910.1|1
1638203750000|2021-11-29 16:35:50|13919|13907|13919.6|13907.6|13919.6|13907.6|13919|13907|14
1638203760000|2021-11-29 16:36:00|13919|13907|13920.8|13908.8|13922.1|13910.1|13917.7|13905.7|11
1638203770000|2021-11-29 16:36:10|13921.5|13909.5|13919|13907|13922.1|13910.1|13919|13907|5
1638203780000|2021-11-29 16:36:20|13918.4|13906.4|13919.6|13907.6|13920.9|13908.9|13918.4|13906.4|4
1638203790000|2021-11-29 16:36:30|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|0
1638203800000|2021-11-29 16:36:40|13919|13907|13922.1|13910.1|13922.8|13910.8|13918.4|13906.4|3
1638203810000|2021-11-29 16:36:50|13923.4|13911.4|13922.1|13910.1|13924|13912|13920.9|13908.9|0
1638203820000|2021-11-29 16:37:00|13920.9|13908.9|13924.6|13912.6|13925.9|13913.9|13920.9|13908.9|10
1638203830000|2021-11-29 16:37:10|13925.3|13913.3|13919.6|13907.6|13925.3|13913.3|13919|13907|7
1638203840000|2021-11-29 16:37:20|13920.2|13908.2|13921.5|13909.5|13922.8|13910.8|13919.6|13907.6|6
1638203850000|2021-11-29 16:37:30|13920.9|13908.9|13920.2|13908.2|13920.9|13908.9|13917.1|13905.1|10
1638203860000|2021-11-29 16:37:40|13919.6|13907.6|13919.7|13907.7|13919.7|13907.7|13919|13907|17
1638203870000|2021-11-29 16:37:50|13918.4|13906.4|13917.1|13905.1|13919|13907|13915.9|13903.9|13
1638203880000|2021-11-29 16:38:00|13917.8|13905.8|13917.1|13905.1|13917.8|13905.8|13916.5|13904.5|5
1638203900000|2021-11-29 16:38:20|13917.8|13905.8|13917.8|13905.8|13918.4|13906.4|13915.9|13903.9|7
1638203910000|2021-11-29 16:38:30|13918.4|13906.4|13915.9|13903.9|13918.4|13906.4|13915.9|13903.9|1
1638203920000|2021-11-29 16:38:40|13914.6|13902.6|13914.6|13902.6|13916.5|13904.5|13914.6|13902.6|12
1638203930000|2021-11-29 16:38:50|13915.8|13903.8|13907.9|13895.9|13915.8|13903.8|13907.3|13895.3|165
1638203940000|2021-11-29 16:39:00|13912.2|13900.2|13908|13896|13914.7|13902.7|13906.7|13894.7|14
1638203950000|2021-11-29 16:39:10|13908.6|13896.6|13912.9|13900.9|13913.5|13901.5|13906.7|13894.7|15
1638203960000|2021-11-29 16:39:20|13913.5|13901.5|13912.2|13900.2|13913.5|13901.5|13912.2|13900.2|1
1638203970000|2021-11-29 16:39:30|13911.6|13899.6|13909.8|13897.8|13911.6|13899.6|13909.1|13897.1|7
1638203980000|2021-11-29 16:39:40|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|2
1638203990000|2021-11-29 16:39:50|13909.1|13897.1|13912.2|13900.2|13912.2|13900.2|13909.1|13897.1|11
1638204000000|2021-11-29 16:40:00|13911.6|13899.6|13909.7|13897.7|13911.6|13899.6|13909.7|13897.7|1
1638204010000|2021-11-29 16:40:10|13909.1|13897.1|13905.9|13893.9|13909.1|13897.1|13905.9|13893.9|17
1638204020000|2021-11-29 16:40:20|13905.3|13893.3|13902.8|13890.8|13905.3|13893.3|13901.6|13889.6|3
1638204030000|2021-11-29 16:40:30|13901.6|13889.6|13895.3|13883.3|13903.5|13891.5|13891|13879|21
1638204040000|2021-11-29 16:40:40|13894.7|13882.7|13891|13879|13897.2|13885.2|13889.8|13877.8|12
1638204050000|2021-11-29 16:40:50|13890.4|13878.4|13879.8|13867.8|13890.4|13878.4|13876.7|13864.7|8
1638204060000|2021-11-29 16:41:00|13877.9|13865.9|13877.9|13865.9|13878.6|13866.6|13873|13861|126
1638204070000|2021-11-29 16:41:10|13876.6|13864.6|13870.9|13858.9|13876.6|13864.6|13870.3|13858.3|10
1638204080000|2021-11-29 16:41:20|13871.6|13859.6|13866|13854|13871.6|13859.6|13864.7|13852.7|7
1638204090000|2021-11-29 16:41:30|13864.7|13852.7|13864|13852|13864.7|13852.7|13863.4|13851.4|1
1638204100000|2021-11-29 16:41:40|13864.7|13852.7|13877.1|13865.1|13878.3|13866.3|13864.7|13852.7|33
1638204110000|2021-11-29 16:41:50|13876.5|13864.5|13877.7|13865.7|13879|13867|13875.8|13863.8|0
1638204120000|2021-11-29 16:42:00|13877.1|13865.1|13874.6|13862.6|13877.8|13865.8|13874.6|13862.6|5
1638204130000|2021-11-29 16:42:10|13879|13867|13884|13872|13884|13872|13879|13867|0
1638204140000|2021-11-29 16:42:20|13884.6|13872.6|13884.6|13872.6|13884.6|13872.6|13884.6|13872.6|9
1638204150000|2021-11-29 16:42:30|13883.3|13871.3|13882.1|13870.1|13883.3|13871.3|13882.1|13870.1|6
1638204160000|2021-11-29 16:42:40|13884.5|13872.5|13886.4|13874.4|13886.4|13874.4|13884.5|13872.5|46
1638204170000|2021-11-29 16:42:50|13887|13875|13888.2|13876.2|13888.2|13876.2|13886.4|13874.4|10
1638204180000|2021-11-29 16:43:00|13887.6|13875.6|13901.4|13889.4|13902.6|13890.6|13887|13875|6
1638204190000|2021-11-29 16:43:10|13900.7|13888.7|13898.2|13886.2|13902|13890|13898.2|13886.2|3
1638204200000|2021-11-29 16:43:20|13897.6|13885.6|13899.5|13887.5|13899.5|13887.5|13894.5|13882.5|1
1638204210000|2021-11-29 16:43:30|13898.9|13886.9|13898.9|13886.9|13899.5|13887.5|13898.9|13886.9|0
1638204220000|2021-11-29 16:43:40|13898.3|13886.3|13897.1|13885.1|13898.3|13886.3|13897.1|13885.1|6
1638204230000|2021-11-29 16:43:50|13897.7|13885.7|13900.2|13888.2|13900.2|13888.2|13897.7|13885.7|1
1638204240000|2021-11-29 16:44:00|13898.3|13886.3|13897.7|13885.7|13898.3|13886.3|13897.7|13885.7|1
1638204250000|2021-11-29 16:44:10|13897.1|13885.1|13895.9|13883.9|13897.1|13885.1|13895.9|13883.9|7
1638204260000|2021-11-29 16:44:20|13897.7|13885.7|13899|13887|13899|13887|13897.7|13885.7|1
1638204270000|2021-11-29 16:44:30|13898.4|13886.4|13900.9|13888.9|13900.9|13888.9|13898.4|13886.4|3
1638204280000|2021-11-29 16:44:40|13901.5|13889.5|13895.3|13883.3|13902.2|13890.2|13895.3|13883.3|7
1638204290000|2021-11-29 16:44:50|13895.9|13883.9|13889|13877|13895.9|13883.9|13889|13877|3
1638204300000|2021-11-29 16:45:00|13889.6|13877.6|13888.9|13876.9|13891.5|13879.5|13887.7|13875.7|21
1638204310000|2021-11-29 16:45:10|13886.4|13874.4|13886.4|13874.4|13886.4|13874.4|13885.8|13873.8|1
1638204320000|2021-11-29 16:45:20|13888.2|13876.2|13890.1|13878.1|13891.4|13879.4|13886.4|13874.4|5
1638204330000|2021-11-29 16:45:30|13888.9|13876.9|13892.6|13880.6|13892.6|13880.6|13888.9|13876.9|2
1638204340000|2021-11-29 16:45:40|13891.9|13879.9|13887.6|13875.6|13892.6|13880.6|13887.6|13875.6|0
1638204350000|2021-11-29 16:45:50|13887|13875|13891.3|13879.3|13892|13880|13886.4|13874.4|0
1638204360000|2021-11-29 16:46:00|13889.5|13877.5|13894.5|13882.5|13895.1|13883.1|13887.6|13875.6|5
1638204370000|2021-11-29 16:46:10|13895.1|13883.1|13891.4|13879.4|13896.4|13884.4|13890.1|13878.1|1
1638204380000|2021-11-29 16:46:20|13892|13880|13892|13880|13892|13880|13892|13880|0
1638204390000|2021-11-29 16:46:30|13893.2|13881.2|13892.6|13880.6|13893.2|13881.2|13892|13880|1
1638204400000|2021-11-29 16:46:40|13893.2|13881.2|13892|13880|13893.2|13881.2|13892|13880|5
1638204410000|2021-11-29 16:46:50|13893.2|13881.2|13893.9|13881.9|13893.9|13881.9|13892|13880|1
1638204420000|2021-11-29 16:47:00|13893.3|13881.3|13893.9|13881.9|13893.9|13881.9|13893.3|13881.3|0
1638204430000|2021-11-29 16:47:10|13896.4|13884.4|13895.2|13883.2|13896.4|13884.4|13895.2|13883.2|2
1638204440000|2021-11-29 16:47:20|13893.9|13881.9|13893.9|13881.9|13893.9|13881.9|13891.4|13879.4|1
1638204450000|2021-11-29 16:47:30|13894.5|13882.5|13887|13875|13894.5|13882.5|13886.4|13874.4|1
1638204460000|2021-11-29 16:47:40|13887.7|13875.7|13887.7|13875.7|13888.3|13876.3|13886.4|13874.4|5
1638204470000|2021-11-29 16:47:50|13888.3|13876.3|13889.5|13877.5|13891.4|13879.4|13887|13875|9
1638204480000|2021-11-29 16:48:00|13888.3|13876.3|13891.4|13879.4|13891.4|13879.4|13887|13875|9
1638204490000|2021-11-29 16:48:10|13889.6|13877.6|13881.4|13869.4|13889.6|13877.6|13881.4|13869.4|20
1638204500000|2021-11-29 16:48:20|13880.8|13868.8|13880.8|13868.8|13880.8|13868.8|13879.5|13867.5|0
1638204510000|2021-11-29 16:48:30|13879.5|13867.5|13880.1|13868.1|13880.1|13868.1|13876.4|13864.4|13
1638204520000|2021-11-29 16:48:40|13878.9|13866.9|13877|13865|13880.1|13868.1|13877|13865|5
1638204530000|2021-11-29 16:48:50|13878.3|13866.3|13875.8|13863.8|13878.9|13866.9|13875.7|13863.7|14
1638204540000|2021-11-29 16:49:00|13875.1|13863.1|13875.1|13863.1|13877.6|13865.6|13875.1|13863.1|2
1638204560000|2021-11-29 16:49:20|13876.4|13864.4|13880.1|13868.1|13880.2|13868.2|13876.4|13864.4|4
1638204570000|2021-11-29 16:49:30|13879.5|13867.5|13876.5|13864.5|13881.4|13869.4|13875.9|13863.9|4
1638204580000|2021-11-29 16:49:40|13877.1|13865.1|13876.5|13864.5|13877.1|13865.1|13874.6|13862.6|2
1638204590000|2021-11-29 16:49:50|13877.1|13865.1|13875.9|13863.9|13877.1|13865.1|13875.9|13863.9|6
1638204600000|2021-11-29 16:50:00|13876.5|13864.5|13874|13862|13876.5|13864.5|13874|13862|7
1638204610000|2021-11-29 16:50:10|13875.3|13863.3|13875.9|13863.9|13876.5|13864.5|13875.3|13863.3|0
1638204620000|2021-11-29 16:50:20|13875.3|13863.3|13876.5|13864.5|13876.5|13864.5|13874.7|13862.7|6
1638204630000|2021-11-29 16:50:30|13877.8|13865.8|13877.2|13865.2|13879|13867|13875.9|13863.9|5
1638204640000|2021-11-29 16:50:40|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|1
1638204650000|2021-11-29 16:50:50|13875.3|13863.3|13876.5|13864.5|13876.5|13864.5|13873.4|13861.4|8
1638204660000|2021-11-29 16:51:00|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|13874.6|13862.6|6
1638204670000|2021-11-29 16:51:10|13874|13862|13873.4|13861.4|13875.9|13863.9|13873.4|13861.4|0
1638204680000|2021-11-29 16:51:20|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|1
1638204690000|2021-11-29 16:51:30|13874.7|13862.7|13877.1|13865.1|13877.1|13865.1|13874.7|13862.7|0
1638204700000|2021-11-29 16:51:40|13877.7|13865.7|13877.7|13865.7|13877.7|13865.7|13877.7|13865.7|1
1638204710000|2021-11-29 16:51:50|13878.3|13866.3|13880.9|13868.9|13880.9|13868.9|13878.3|13866.3|0
1638204720000|2021-11-29 16:52:00|13880.2|13868.2|13882.7|13870.7|13882.7|13870.7|13880.2|13868.2|4
1638204730000|2021-11-29 16:52:10|13880.2|13868.2|13881.5|13869.5|13881.5|13869.5|13880.2|13868.2|0
1638204740000|2021-11-29 16:52:20|13880.8|13868.8|13899.1|13887.1|13899.1|13887.1|13880.8|13868.8|10
1638204750000|2021-11-29 16:52:30|13897.9|13885.9|13894.8|13882.8|13899.1|13887.1|13894.8|13882.8|11
1638204760000|2021-11-29 16:52:40|13892.9|13880.9|13898.6|13886.6|13899.8|13887.8|13892.9|13880.9|2
1638204770000|2021-11-29 16:52:50|13901.6|13889.6|13904.8|13892.8|13904.8|13892.8|13900.4|13888.4|3
1638204780000|2021-11-29 16:53:00|13904.2|13892.2|13903.5|13891.5|13906.1|13894.1|13902.3|13890.3|1
1638204790000|2021-11-29 16:53:10|13904.1|13892.1|13902.2|13890.2|13904.7|13892.7|13902.2|13890.2|1
1638204800000|2021-11-29 16:53:20|13903.5|13891.5|13904.1|13892.1|13904.7|13892.7|13902.2|13890.2|1
1638204810000|2021-11-29 16:53:30|13906.6|13894.6|13907.2|13895.2|13907.2|13895.2|13905.4|13893.4|1
1638204830000|2021-11-29 16:53:50|13908.5|13896.5|13909.7|13897.7|13911|13899|13908.5|13896.5|0
1638204840000|2021-11-29 16:54:00|13909.1|13897.1|13905.9|13893.9|13909.1|13897.1|13905.9|13893.9|1
1638204850000|2021-11-29 16:54:10|||||||||1
1638204860000|2021-11-29 16:54:20|13904.6|13892.6|13904.6|13892.6|13904.6|13892.6|13904.6|13892.6|4
1638204870000|2021-11-29 16:54:30|13905.3|13893.3|13906.5|13894.5|13907.1|13895.1|13905.3|13893.3|1
1638204880000|2021-11-29 16:54:40|13905.9|13893.9|13906.5|13894.5|13906.5|13894.5|13905.9|13893.9|13
1638204890000|2021-11-29 16:54:50|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|13906.5|13894.5|1
1638204900000|2021-11-29 16:55:00|13906.5|13894.5|13906.5|13894.5|13907.1|13895.1|13906.5|13894.5|1
1638204910000|2021-11-29 16:55:10|13905.9|13893.9|13904.6|13892.6|13905.9|13893.9|13904.6|13892.6|9
1638204920000|2021-11-29 16:55:20|13903.4|13891.4|13896.6|13884.6|13903.4|13891.4|13896|13884|7
1638204930000|2021-11-29 16:55:30|13896|13884|13899.7|13887.7|13899.7|13887.7|13896|13884|2
1638204940000|2021-11-29 16:55:40|13897.2|13885.2|13896.6|13884.6|13897.3|13885.3|13896.6|13884.6|1
1638204950000|2021-11-29 16:55:50|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|1
1638204960000|2021-11-29 16:56:00|13893.5|13881.5|13892.9|13880.9|13894.1|13882.1|13892.9|13880.9|3
1638204970000|2021-11-29 16:56:10|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|2
1638204980000|2021-11-29 16:56:20|13891.7|13879.7|13891.1|13879.1|13892.3|13880.3|13889.8|13877.8|14
1638204990000|2021-11-29 16:56:30|13891.7|13879.7|13891.7|13879.7|13894.2|13882.2|13891.7|13879.7|1
1638205000000|2021-11-29 16:56:40|13891.1|13879.1|13893.4|13881.4|13893.4|13881.4|13891.1|13879.1|1
1638205010000|2021-11-29 16:56:50|13892.8|13880.8|13894.7|13882.7|13894.7|13882.7|13892.8|13880.8|6
1638205020000|2021-11-29 16:57:00|13894.1|13882.1|13897.8|13885.8|13897.8|13885.8|13893.5|13881.5|1
1638205030000|2021-11-29 16:57:10|13900.3|13888.3|13899.1|13887.1|13900.3|13888.3|13897.8|13885.8|1
1638205040000|2021-11-29 16:57:20|13900.3|13888.3|13900.3|13888.3|13900.3|13888.3|13900.3|13888.3|0
1638205050000|2021-11-29 16:57:30|13900.9|13888.9|13903.4|13891.4|13903.4|13891.4|13900.9|13888.9|1
1638205060000|2021-11-29 16:57:40|13901.6|13889.6|13902.8|13890.8|13902.8|13890.8|13901.6|13889.6|14
1638205070000|2021-11-29 16:57:50|13904|13892|13902.8|13890.8|13904.7|13892.7|13902.8|13890.8|0
1638205080000|2021-11-29 16:58:00|13902.2|13890.2|13902.8|13890.8|13903.4|13891.4|13900.9|13888.9|5
1638205100000|2021-11-29 16:58:20|13903.5|13891.5|13903.5|13891.5|13903.5|13891.5|13903.5|13891.5|0
1638205110000|2021-11-29 16:58:30|13902.8|13890.8|13905.3|13893.3|13905.3|13893.3|13902.8|13890.8|0
1638205120000|2021-11-29 16:58:40|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|0
1638205130000|2021-11-29 16:58:50|13902.8|13890.8|13902.8|13890.8|13902.8|13890.8|13902.2|13890.2|0
1638205140000|2021-11-29 16:59:00|13902.2|13890.2|13901.6|13889.6|13902.2|13890.2|13900.3|13888.3|0
1638205150000|2021-11-29 16:59:10|13901|13889|13899.1|13887.1|13901|13889|13899.1|13887.1|0
1638205160000|2021-11-29 16:59:20|13899.7|13887.7|13899.1|13887.1|13899.7|13887.7|13899.1|13887.1|0
1638205180000|2021-11-29 16:59:40|13900.4|13888.4|13909.7|13897.7|13912.2|13900.2|13900.4|13888.4|12
1638205190000|2021-11-29 16:59:50|13908.4|13896.4|13906|13894|13908.4|13896.4|13906|13894|1
1638205200000|2021-11-29 17:00:00|13906.6|13894.6|13909.1|13897.1|13909.1|13897.1|13906.6|13894.6|3
1638205210000|2021-11-29 17:00:10|13908.5|13896.5|13912.8|13900.8|13912.8|13900.8|13907.2|13895.2|3
1638205220000|2021-11-29 17:00:20|13913.4|13901.4|13912.8|13900.8|13913.4|13901.4|13911|13899|5
1638205230000|2021-11-29 17:00:30|13911.6|13899.6|13913.5|13901.5|13914.8|13902.8|13911.6|13899.6|3
1638205240000|2021-11-29 17:00:40|13914.8|13902.8|13916.7|13904.7|13917.3|13905.3|13914.8|13902.8|1
1638205250000|2021-11-29 17:00:50|13915.4|13903.4|13922.3|13910.3|13922.3|13910.3|13915.4|13903.4|3
1638205260000|2021-11-29 17:01:00|13921|13909|13921.6|13909.6|13924.1|13912.1|13920.4|13908.4|9
1638205270000|2021-11-29 17:01:10|13921|13909|13916.6|13904.6|13921.6|13909.6|13916.6|13904.6|3
1638205280000|2021-11-29 17:01:20|13917.2|13905.2|13910.3|13898.3|13917.2|13905.2|13909.1|13897.1|1
1638205290000|2021-11-29 17:01:30|13909.1|13897.1|13906|13894|13909.1|13897.1|13902.3|13890.3|7
1638205300000|2021-11-29 17:01:40|13906.6|13894.6|13906|13894|13906.6|13894.6|13906|13894|0
1638205310000|2021-11-29 17:01:50|13904.7|13892.7|13910.3|13898.3|13910.3|13898.3|13901|13889|14
1638205320000|2021-11-29 17:02:00|||||||||4
1638205330000|2021-11-29 17:02:10|13907.2|13895.2|13902.8|13890.8|13907.8|13895.8|13902.8|13890.8|2
1638205340000|2021-11-29 17:02:20|13900.3|13888.3|13902.8|13890.8|13902.8|13890.8|13900.3|13888.3|1
1638205350000|2021-11-29 17:02:30|13900.3|13888.3|13902.8|13890.8|13902.8|13890.8|13900.3|13888.3|0
1638205360000|2021-11-29 17:02:40|13902.2|13890.2|13900.3|13888.3|13902.2|13890.2|13900.3|13888.3|0
1638205370000|2021-11-29 17:02:50|13901|13889|13900.3|13888.3|13901.6|13889.6|13900.3|13888.3|0
1638205390000|2021-11-29 17:03:10|13901.6|13889.6|13905.9|13893.9|13905.9|13893.9|13901.6|13889.6|1
1638205400000|2021-11-29 17:03:20|13905.3|13893.3|13905.3|13893.3|13907.8|13895.8|13905.3|13893.3|0
1638205410000|2021-11-29 17:03:30|13905.9|13893.9|13906.6|13894.6|13906.6|13894.6|13905.3|13893.3|3
1638205420000|2021-11-29 17:03:40|13907.2|13895.2|13909.1|13897.1|13909.7|13897.7|13906.6|13894.6|0
1638205430000|2021-11-29 17:03:50|13910.4|13898.4|13906.6|13894.6|13912.2|13900.2|13906.6|13894.6|1
1638205440000|2021-11-29 17:04:00|13902.2|13890.2|13901|13889|13902.2|13890.2|13900.4|13888.4|4
1638205460000|2021-11-29 17:04:20|13900.4|13888.4|13899.1|13887.1|13900.4|13888.4|13897.9|13885.9|2
1638205480000|2021-11-29 17:04:40|13901|13889|13901|13889|13901|13889|13901|13889|0
1638205490000|2021-11-29 17:04:50|13899.1|13887.1|13899.1|13887.1|13899.7|13887.7|13899.1|13887.1|3
1638205500000|2021-11-29 17:05:00|13897.3|13885.3|13897.9|13885.9|13897.9|13885.9|13897.3|13885.3|0
1638205510000|2021-11-29 17:05:10|13897.3|13885.3|13895.4|13883.4|13897.3|13885.3|13894.7|13882.7|0
1638205520000|2021-11-29 17:05:20|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|8
1638205530000|2021-11-29 17:05:30|13896|13884|13896|13884|13897.9|13885.9|13896|13884|1
1638205540000|2021-11-29 17:05:40|13896.6|13884.6|13889.1|13877.1|13896.6|13884.6|13889.1|13877.1|2
1638205550000|2021-11-29 17:05:50|||||||||3
1638205560000|2021-11-29 17:06:00|13887.9|13875.9|13891.6|13879.6|13891.6|13879.6|13886.6|13874.6|2
1638205570000|2021-11-29 17:06:10|13891|13879|13889.7|13877.7|13891.6|13879.6|13887.9|13875.9|1
1638205580000|2021-11-29 17:06:20|13889.1|13877.1|13891.6|13879.6|13892.8|13880.8|13889.1|13877.1|0
1638205590000|2021-11-29 17:06:30|13891|13879|13890.3|13878.3|13891.6|13879.6|13889.7|13877.7|0
1638205600000|2021-11-29 17:06:40|13892.8|13880.8|13895.3|13883.3|13895.9|13883.9|13892.8|13880.8|0
1638205610000|2021-11-29 17:06:50|13895.9|13883.9|13900.3|13888.3|13900.3|13888.3|13895.3|13883.3|1
1638205620000|2021-11-29 17:07:00|13897.8|13885.8|13897.8|13885.8|13897.8|13885.8|13897.8|13885.8|0
1638205630000|2021-11-29 17:07:10|13897.2|13885.2|13895.3|13883.3|13897.2|13885.2|13895.3|13883.3|1
1638205640000|2021-11-29 17:07:20|13894.7|13882.7|13895.3|13883.3|13895.3|13883.3|13894.7|13882.7|2
1638205650000|2021-11-29 17:07:30|13895.9|13883.9|13895.3|13883.3|13897.8|13885.8|13895.3|13883.3|0
1638205670000|2021-11-29 17:07:50|13896|13884|13897.8|13885.8|13897.8|13885.8|13896|13884|0
1638205680000|2021-11-29 17:08:00|13896.6|13884.6|13895.4|13883.4|13896.6|13884.6|13895.3|13883.3|0
1638205700000|2021-11-29 17:08:20|13894.8|13882.8|13892.3|13880.3|13894.8|13882.8|13892.3|13880.3|1
1638205710000|2021-11-29 17:08:30|13891.6|13879.6|13893.5|13881.5|13893.5|13881.5|13891.6|13879.6|0
1638205720000|2021-11-29 17:08:40|13892.3|13880.3|13889.1|13877.1|13892.9|13880.9|13889.1|13877.1|6
1638205730000|2021-11-29 17:08:50|13889.7|13877.7|13888.5|13876.5|13889.7|13877.7|13888.5|13876.5|1
1638205740000|2021-11-29 17:09:00|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|2
1638205750000|2021-11-29 17:09:10|13887.2|13875.2|13885.4|13873.4|13887.2|13875.2|13885.4|13873.4|0
1638205760000|2021-11-29 17:09:20|13884.8|13872.8|13881.6|13869.6|13885.4|13873.4|13878.5|13866.5|4
1638205770000|2021-11-29 17:09:30|13881|13869|13879.8|13867.8|13883.5|13871.5|13879.8|13867.8|2
1638205780000|2021-11-29 17:09:40|13874.8|13862.8|13874.2|13862.2|13875.4|13863.4|13872.3|13860.3|13
1638205790000|2021-11-29 17:09:50|13873.5|13861.5|13871.6|13859.6|13873.5|13861.5|13869.8|13857.8|1
1638205800000|2021-11-29 17:10:00|13871|13859|13870.4|13858.4|13872.9|13860.9|13868.5|13856.5|6
1638205810000|2021-11-29 17:10:10|13871|13859|13868.5|13856.5|13872.9|13860.9|13868.5|13856.5|3
1638205820000|2021-11-29 17:10:20|13866.6|13854.6|13859.1|13847.1|13866.6|13854.6|13859.1|13847.1|10
1638205830000|2021-11-29 17:10:30|13857.2|13845.2|13864.1|13852.1|13864.1|13852.1|13857.2|13845.2|5
1638205840000|2021-11-29 17:10:40|13864.7|13852.7|13868.5|13856.5|13869.1|13857.1|13863.5|13851.5|3
1638205850000|2021-11-29 17:10:50|13862.9|13850.9|13861.6|13849.6|13862.9|13850.9|13859.8|13847.8|3
1638205860000|2021-11-29 17:11:00|13863.4|13851.4|13862.2|13850.2|13863.4|13851.4|13862.2|13850.2|0
1638205870000|2021-11-29 17:11:10|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|13859.1|13847.1|3
1638205880000|2021-11-29 17:11:20|13860.4|13848.4|13859.1|13847.1|13860.4|13848.4|13858.4|13846.4|0
1638205890000|2021-11-29 17:11:30|13859.7|13847.7|13857.8|13845.8|13860.3|13848.3|13857.2|13845.2|3
1638205900000|2021-11-29 17:11:40|13858.5|13846.5|13857.2|13845.2|13858.5|13846.5|13857.2|13845.2|4
1638205910000|2021-11-29 17:11:50|13857.8|13845.8|13854.1|13842.1|13859.1|13847.1|13852.8|13840.8|1
1638205920000|2021-11-29 17:12:00|13852.8|13840.8|13844.5|13832.5|13854|13842|13843.3|13831.3|19
1638205930000|2021-11-29 17:12:10|13845.8|13833.8|13848.3|13836.3|13850.2|13838.2|13840.8|13828.8|15
1638205940000|2021-11-29 17:12:20|13846.4|13834.4|13843.9|13831.9|13848.3|13836.3|13843.3|13831.3|3
1638205950000|2021-11-29 17:12:30|13844.5|13832.5|13844.5|13832.5|13845.8|13833.8|13843.3|13831.3|1
1638205960000|2021-11-29 17:12:40|13845.2|13833.2|13847|13835|13847|13835|13845.2|13833.2|10
1638205970000|2021-11-29 17:12:50|13847.7|13835.7|13848.3|13836.3|13848.9|13836.9|13847.7|13835.7|0
1638205980000|2021-11-29 17:13:00|13848.9|13836.9|13850.2|13838.2|13850.8|13838.8|13847.7|13835.7|1
1638205990000|2021-11-29 17:13:10|13852.7|13840.7|13853.3|13841.3|13853.3|13841.3|13852.7|13840.7|0
1638206010000|2021-11-29 17:13:30|13854.6|13842.6|13853.3|13841.3|13858.9|13846.9|13853.3|13841.3|13
1638206020000|2021-11-29 17:13:40|13854.6|13842.6|13855.2|13843.2|13857.7|13845.7|13854.6|13842.6|5
1638206030000|2021-11-29 17:13:50|13856.4|13844.4|13855.2|13843.2|13858.3|13846.3|13855.2|13843.2|0
1638206040000|2021-11-29 17:14:00|13855.8|13843.8|13855.2|13843.2|13857.7|13845.7|13855.2|13843.2|2
1638206050000|2021-11-29 17:14:10|13855.8|13843.8|13851.4|13839.4|13857|13845|13850.2|13838.2|4
1638206060000|2021-11-29 17:14:20|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|13850.2|13838.2|3
1638206070000|2021-11-29 17:14:30|13850.2|13838.2|13850.2|13838.2|13850.8|13838.8|13850.2|13838.2|0
1638206080000|2021-11-29 17:14:40|13847.7|13835.7|13851.4|13839.4|13851.4|13839.4|13847.7|13835.7|6
1638206090000|2021-11-29 17:14:50|13850.8|13838.8|13851.4|13839.4|13851.4|13839.4|13850.8|13838.8|1
1638206100000|2021-11-29 17:15:00|13850.8|13838.8|13851.4|13839.4|13851.4|13839.4|13849.5|13837.5|0
1638206110000|2021-11-29 17:15:10|13850.8|13838.8|13850.2|13838.2|13850.8|13838.8|13850.2|13838.2|0
1638206120000|2021-11-29 17:15:20|13850.8|13838.8|13849|13837|13850.8|13838.8|13849|13837|2
1638206130000|2021-11-29 17:15:30|13846.5|13834.5|13846.5|13834.5|13848.3|13836.3|13846.5|13834.5|9
1638206150000|2021-11-29 17:15:50|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|13846.5|13834.5|0
1638206160000|2021-11-29 17:16:00|13846.5|13834.5|13845.2|13833.2|13846.5|13834.5|13844.6|13832.6|9
1638206170000|2021-11-29 17:16:10|13846.4|13834.4|13847|13835|13847.6|13835.6|13843.3|13831.3|28
1638206180000|2021-11-29 17:16:20|13848.3|13836.3|13848.3|13836.3|13851.4|13839.4|13848.3|13836.3|19
1638206190000|2021-11-29 17:16:30|13848.9|13836.9|13848.9|13836.9|13850.2|13838.2|13848.3|13836.3|5
1638206200000|2021-11-29 17:16:40|13848.3|13836.3|13849.5|13837.5|13849.5|13837.5|13848.3|13836.3|0
1638206210000|2021-11-29 17:16:50|13848.9|13836.9|13850.1|13838.1|13852|13840|13848.9|13836.9|9
1638206220000|2021-11-29 17:17:00|13850.7|13838.7|13850.7|13838.7|13852.6|13840.6|13850.1|13838.1|4
1638206230000|2021-11-29 17:17:10|13850.1|13838.1|13855.1|13843.1|13855.1|13843.1|13850.1|13838.1|1
1638206240000|2021-11-29 17:17:20|13847.5|13835.5|13845.7|13833.7|13847.5|13835.5|13845.7|13833.7|8
1638206260000|2021-11-29 17:17:40|13846.3|13834.3|13848.2|13836.2|13848.2|13836.2|13846.3|13834.3|11
1638206270000|2021-11-29 17:17:50|13847.6|13835.6|13847.6|13835.6|13848.2|13836.2|13847.6|13835.6|0
1638206280000|2021-11-29 17:18:00|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|0
1638206290000|2021-11-29 17:18:10|13847.6|13835.6|13847.6|13835.6|13848.2|13836.2|13847.6|13835.6|1
1638206300000|2021-11-29 17:18:20|13846.3|13834.3|13846.9|13834.9|13848.2|13836.2|13845.7|13833.7|0
1638206310000|2021-11-29 17:18:30|13847.6|13835.6|13848.2|13836.2|13848.2|13836.2|13847.6|13835.6|1
1638206320000|2021-11-29 17:18:40|13848.8|13836.8|13855.7|13843.7|13855.7|13843.7|13848.8|13836.8|0
1638206330000|2021-11-29 17:18:50|13857.6|13845.6|13862|13850|13862.6|13850.6|13857.6|13845.6|6
1638206340000|2021-11-29 17:19:00|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|13863.9|13851.9|2
1638206350000|2021-11-29 17:19:10|13865.1|13853.1|13868.9|13856.9|13869.5|13857.5|13865.1|13853.1|2
1638206360000|2021-11-29 17:19:20|13869.5|13857.5|13871.4|13859.4|13872.6|13860.6|13869.5|13857.5|2
1638206370000|2021-11-29 17:19:30|13872|13860|13873.2|13861.2|13873.2|13861.2|13872|13860|1
1638206380000|2021-11-29 17:19:40|13872.6|13860.6|13874.5|13862.5|13875.1|13863.1|13872|13860|3
1638206390000|2021-11-29 17:19:50|13873.9|13861.9|13876.4|13864.4|13876.4|13864.4|13872|13860|0
1638206400000|2021-11-29 17:20:00|13877|13865|13872.6|13860.6|13877.6|13865.6|13872.6|13860.6|1
1638206410000|2021-11-29 17:20:10|13870.1|13858.1|13875.7|13863.7|13877.5|13865.5|13870.1|13858.1|6
1638206420000|2021-11-29 17:20:20|13875.1|13863.1|13870.1|13858.1|13876.4|13864.4|13870.1|13858.1|0
1638206430000|2021-11-29 17:20:30|13871.4|13859.4|13870.1|13858.1|13871.4|13859.4|13870.1|13858.1|1
1638206450000|2021-11-29 17:20:50|13870.7|13858.7|13871.9|13859.9|13871.9|13859.9|13870.1|13858.1|7
1638206460000|2021-11-29 17:21:00|13873.2|13861.2|13870.7|13858.7|13873.2|13861.2|13870.7|13858.7|0
1638206470000|2021-11-29 17:21:10|13869.5|13857.5|13868.2|13856.2|13869.5|13857.5|13868.2|13856.2|1
1638206480000|2021-11-29 17:21:20|13867.5|13855.5|13867.6|13855.6|13868.2|13856.2|13866.9|13854.9|0
1638206520000|2021-11-29 17:22:00|13866.9|13854.9|13863.2|13851.2|13866.9|13854.9|13862.6|13850.6|0
1638206540000|2021-11-29 17:22:20|13862.6|13850.6|13862.6|13850.6|13862.6|13850.6|13862.6|13850.6|1
1638206550000|2021-11-29 17:22:30|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|0
1638206560000|2021-11-29 17:22:40|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|13862.6|13850.6|1
1638206570000|2021-11-29 17:22:50|13860.7|13848.7|13857.6|13845.6|13860.7|13848.7|13857.6|13845.6|4
1638206610000|2021-11-29 17:23:30|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|1
1638206620000|2021-11-29 17:23:40|13853.2|13841.2|13850.1|13838.1|13853.2|13841.2|13850.1|13838.1|7
1638206630000|2021-11-29 17:23:50|13844.5|13832.5|13843.8|13831.8|13844.5|13832.5|13843.2|13831.2|9
1638206640000|2021-11-29 17:24:00|13845.1|13833.1|13834.4|13822.4|13845.1|13833.1|13832.5|13820.5|13
1638206650000|2021-11-29 17:24:10|13835.6|13823.6|13834.5|13822.5|13835.7|13823.7|13833.2|13821.2|11
1638206660000|2021-11-29 17:24:20|13833.2|13821.2|13831.9|13819.9|13833.2|13821.2|13830.7|13818.7|5
1638206670000|2021-11-29 17:24:30|13830.7|13818.7|13831.3|13819.3|13831.3|13819.3|13830.7|13818.7|0
1638206680000|2021-11-29 17:24:40|13833.8|13821.8|13839.5|13827.5|13840.1|13828.1|13833.8|13821.8|18
1638206700000|2021-11-29 17:25:00|13838.9|13826.9|13842.6|13830.6|13842.6|13830.6|13837.6|13825.6|1
1638206720000|2021-11-29 17:25:20|13841.4|13829.4|13842|13830|13842|13830|13841.4|13829.4|3
1638206730000|2021-11-29 17:25:30|13841.4|13829.4|13842|13830|13842|13830|13841.4|13829.4|0
1638206740000|2021-11-29 17:25:40|13841.4|13829.4|13838.9|13826.9|13841.4|13829.4|13838.9|13826.9|7
1638206750000|2021-11-29 17:25:50|13838.3|13826.3|13837|13825|13838.3|13826.3|13837|13825|5
1638206760000|2021-11-29 17:26:00|13832.6|13820.6|13832|13820|13833.2|13821.2|13832|13820|14
1638206770000|2021-11-29 17:26:10|13832.6|13820.6|13832|13820|13832.6|13820.6|13832|13820|3
1638206780000|2021-11-29 17:26:20|||||||||1
1638206790000|2021-11-29 17:26:30|13831.4|13819.4|13832|13820|13832|13820|13829.5|13817.5|15
1638206810000|2021-11-29 17:26:50|13834.5|13822.5|13833.9|13821.9|13835.8|13823.8|13833.9|13821.9|1
1638206820000|2021-11-29 17:27:00|13833.3|13821.3|13827|13815|13833.3|13821.3|13827|13815|2
1638206830000|2021-11-29 17:27:10|13825.2|13813.2|13821.5|13809.5|13826.4|13814.4|13820.9|13808.9|15
1638206840000|2021-11-29 17:27:20|13820.9|13808.9|13822.1|13810.1|13824.6|13812.6|13820.9|13808.9|0
1638206850000|2021-11-29 17:27:30|13822.7|13810.7|13824.5|13812.5|13824.5|13812.5|13820.2|13808.2|2
1638206860000|2021-11-29 17:27:40|13825.8|13813.8|13823.3|13811.3|13827|13815|13821.4|13809.4|12
1638206870000|2021-11-29 17:27:50|13822.7|13810.7|13819.5|13807.5|13823.9|13811.9|13819.5|13807.5|0
1638206880000|2021-11-29 17:28:00|13818.9|13806.9|13818.9|13806.9|13821.4|13809.4|13818.9|13806.9|4
1638206890000|2021-11-29 17:28:10|13818.3|13806.3|13817|13805|13818.3|13806.3|13815.2|13803.2|6
1638206900000|2021-11-29 17:28:20|13817.7|13805.7|13815.1|13803.1|13820.1|13808.1|13814.5|13802.5|7
1638206910000|2021-11-29 17:28:30|13814.5|13802.5|13812|13800|13814.5|13802.5|13810.8|13798.8|7
1638206920000|2021-11-29 17:28:40|13812.6|13800.6|13813.3|13801.3|13814.5|13802.5|13811.4|13799.4|2
1638206930000|2021-11-29 17:28:50|13809.5|13797.5|13807.7|13795.7|13809.5|13797.5|13807.7|13795.7|1
1638206940000|2021-11-29 17:29:00|13807|13795|13809.5|13797.5|13809.5|13797.5|13805.2|13793.2|7
1638206950000|2021-11-29 17:29:10|13808.3|13796.3|13808.3|13796.3|13810.8|13798.8|13806.4|13794.4|0
1638206960000|2021-11-29 17:29:20|13809.6|13797.6|13813.9|13801.9|13813.9|13801.9|13809.6|13797.6|4
1638206970000|2021-11-29 17:29:30|13813.3|13801.3|13813.9|13801.9|13813.9|13801.9|13812.1|13800.1|0
1638206980000|2021-11-29 17:29:40|13814.5|13802.5|13813.3|13801.3|13818.9|13806.9|13812|13800|15
1638206990000|2021-11-29 17:29:50|13812.7|13800.7|13811.4|13799.4|13812.7|13800.7|13810.8|13798.8|2
1638207000000|2021-11-29 17:30:00|13810.8|13798.8|13814.6|13802.6|13814.6|13802.6|13810.8|13798.8|1
1638207010000|2021-11-29 17:30:10|13815.8|13803.8|13817.1|13805.1|13817.1|13805.1|13815.8|13803.8|1
1638207020000|2021-11-29 17:30:20|13818.3|13806.3|13818.3|13806.3|13818.9|13806.9|13813.9|13801.9|5
1638207030000|2021-11-29 17:30:30|13817.1|13805.1|13813.9|13801.9|13817.1|13805.1|13813.9|13801.9|1
1638207040000|2021-11-29 17:30:40|13813.3|13801.3|13814.5|13802.5|13814.5|13802.5|13813.3|13801.3|15
1638207050000|2021-11-29 17:30:50|13817.6|13805.6|13815.1|13803.1|13817.6|13805.6|13813.9|13801.9|8
1638207060000|2021-11-29 17:31:00|13814.5|13802.5|13812.6|13800.6|13815.1|13803.1|13812|13800|1
1638207070000|2021-11-29 17:31:10|13812|13800|13812|13800|13812|13800|13811.4|13799.4|1
1638207080000|2021-11-29 17:31:20|13813.3|13801.3|13820.1|13808.1|13820.1|13808.1|13812|13800|7
1638207090000|2021-11-29 17:31:30|13820.7|13808.7|13831.9|13819.9|13831.9|13819.9|13820.7|13808.7|27
1638207100000|2021-11-29 17:31:40|13833.2|13821.2|13831.9|13819.9|13833.2|13821.2|13831.9|13819.9|12
1638207110000|2021-11-29 17:31:50|13831.3|13819.3|13833.2|13821.2|13835.1|13823.1|13831.3|13819.3|7
1638207120000|2021-11-29 17:32:00|13833.8|13821.8|13833.2|13821.2|13834.5|13822.5|13832|13820|1
1638207130000|2021-11-29 17:32:10|13832.6|13820.6|13833.2|13821.2|13833.2|13821.2|13832.6|13820.6|0
1638207140000|2021-11-29 17:32:20|13834.5|13822.5|13837.6|13825.6|13838.2|13826.2|13834.5|13822.5|23
1638207150000|2021-11-29 17:32:30|13838.2|13826.2|13835.7|13823.7|13838.2|13826.2|13835.7|13823.7|1
1638207160000|2021-11-29 17:32:40|13835.1|13823.1|13827.6|13815.6|13835.1|13823.1|13827.6|13815.6|21
1638207170000|2021-11-29 17:32:50|13825.7|13813.7|13822.6|13810.6|13827|13815|13822.6|13810.6|25
1638207180000|2021-11-29 17:33:00|13825.1|13813.1|13829.4|13817.4|13829.4|13817.4|13825.1|13813.1|11
1638207190000|2021-11-29 17:33:10|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|5
1638207200000|2021-11-29 17:33:20|13831.3|13819.3|13831.9|13819.9|13831.9|13819.9|13831.3|13819.3|2
1638207210000|2021-11-29 17:33:30|13834.4|13822.4|13848.7|13836.7|13849.3|13837.3|13833.8|13821.8|96
1638207220000|2021-11-29 17:33:40|13849.3|13837.3|13846.9|13834.9|13849.3|13837.3|13846.9|13834.9|6
1638207230000|2021-11-29 17:33:50|13846.2|13834.2|13843.7|13831.7|13846.2|13834.2|13843.1|13831.1|0
1638207240000|2021-11-29 17:34:00|13843.1|13831.1|13841.3|13829.3|13843.1|13831.1|13840.6|13828.6|1
1638207250000|2021-11-29 17:34:10|13840.7|13828.7|13840.6|13828.6|13840.7|13828.7|13840|13828|0
1638207260000|2021-11-29 17:34:20|||||||||1
1638207270000|2021-11-29 17:34:30|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|0
1638207280000|2021-11-29 17:34:40|13842.5|13830.5|13837.5|13825.5|13842.5|13830.5|13837.5|13825.5|1
1638207290000|2021-11-29 17:34:50|13836.2|13824.2|13833.7|13821.7|13836.2|13824.2|13833.1|13821.1|2
1638207300000|2021-11-29 17:35:00|13834.4|13822.4|13833.7|13821.7|13836.2|13824.2|13833.1|13821.1|0
1638207310000|2021-11-29 17:35:10|13831.8|13819.8|13838.1|13826.1|13838.1|13826.1|13831.8|13819.8|1
1638207320000|2021-11-29 17:35:20|13838.8|13826.8|13841.2|13829.2|13841.2|13829.2|13838.1|13826.1|2
1638207330000|2021-11-29 17:35:30|13842.5|13830.5|13844.4|13832.4|13844.4|13832.4|13842.5|13830.5|1
1638207350000|2021-11-29 17:35:50|13843.1|13831.1|13838.7|13826.7|13843.1|13831.1|13838.1|13826.1|1
1638207370000|2021-11-29 17:36:10|13837.4|13825.4|13833.8|13821.8|13837.4|13825.4|13833.8|13821.8|7
1638207380000|2021-11-29 17:36:20|13834.4|13822.4|13835|13823|13836.3|13824.3|13834.4|13822.4|4
1638207390000|2021-11-29 17:36:30|13832.5|13820.5|13832.5|13820.5|13834.4|13822.4|13831.9|13819.9|9
1638207400000|2021-11-29 17:36:40|13833.1|13821.1|13835.6|13823.6|13835.6|13823.6|13833.1|13821.1|4
1638207410000|2021-11-29 17:36:50|13832.5|13820.5|13838.7|13826.7|13839.3|13827.3|13832.5|13820.5|9
1638207420000|2021-11-29 17:37:00|13838.1|13826.1|13839.3|13827.3|13839.3|13827.3|13838.1|13826.1|0
1638207430000|2021-11-29 17:37:10|13838.7|13826.7|13836.8|13824.8|13838.7|13826.7|13836.8|13824.8|0
1638207440000|2021-11-29 17:37:20|13833.7|13821.7|13830.6|13818.6|13833.7|13821.7|13830.6|13818.6|12
1638207450000|2021-11-29 17:37:30|13833.1|13821.1|13831.2|13819.2|13833.1|13821.1|13831.2|13819.2|0
1638207460000|2021-11-29 17:37:40|13830.6|13818.6|13835|13823|13835|13823|13830.6|13818.6|9
1638207470000|2021-11-29 17:37:50|13836.3|13824.3|13837.5|13825.5|13838.1|13826.1|13836.3|13824.3|2
1638207480000|2021-11-29 17:38:00|13836.9|13824.9|13838.1|13826.1|13838.1|13826.1|13835|13823|2
1638207490000|2021-11-29 17:38:10|13836.8|13824.8|13831.9|13819.9|13836.8|13824.8|13831.9|13819.9|3
1638207500000|2021-11-29 17:38:20|13831.3|13819.3|13830.6|13818.6|13832.5|13820.5|13830.6|13818.6|2
1638207520000|2021-11-29 17:38:40|13831.9|13819.9|13828.8|13816.8|13831.9|13819.9|13827.6|13815.6|15
1638207530000|2021-11-29 17:38:50|13829.5|13817.5|13825.1|13813.1|13829.5|13817.5|13825.1|13813.1|0
1638207540000|2021-11-29 17:39:00|13826.9|13814.9|13826.3|13814.3|13826.9|13814.9|13826.3|13814.3|6
1638207550000|2021-11-29 17:39:10|13825.7|13813.7|13827.6|13815.6|13827.6|13815.6|13825.1|13813.1|4
1638207560000|2021-11-29 17:39:20|13830.1|13818.1|13830.7|13818.7|13830.7|13818.7|13830.1|13818.1|0
1638207570000|2021-11-29 17:39:30|13831.4|13819.4|13831.4|13819.4|13831.4|13819.4|13831.4|13819.4|0
1638207580000|2021-11-29 17:39:40|13830.7|13818.7|13830.1|13818.1|13830.7|13818.7|13830.1|13818.1|0
1638207590000|2021-11-29 17:39:50|13829.5|13817.5|13825.7|13813.7|13829.5|13817.5|13825.7|13813.7|0
1638207600000|2021-11-29 17:40:00|13825.1|13813.1|13826.3|13814.3|13826.3|13814.3|13823.8|13811.8|4
1638207610000|2021-11-29 17:40:10|13825.1|13813.1|13823.8|13811.8|13825.7|13813.7|13823.8|13811.8|0
1638207620000|2021-11-29 17:40:20|13824.4|13812.4|13826.3|13814.3|13827.5|13815.5|13824.4|13812.4|5
1638207630000|2021-11-29 17:40:30|13827|13815|13828.2|13816.2|13828.8|13816.8|13827|13815|3
1638207640000|2021-11-29 17:40:40|13827.6|13815.6|13822.5|13810.5|13828.2|13816.2|13822.5|13810.5|3
1638207660000|2021-11-29 17:41:00|13821.3|13809.3|13820|13808|13821.3|13809.3|13820|13808|4
1638207670000|2021-11-29 17:41:10|13819.4|13807.4|13819.4|13807.4|13819.4|13807.4|13819.4|13807.4|0
1638207680000|2021-11-29 17:41:20|13818.1|13806.1|13817.5|13805.5|13818.1|13806.1|13817.5|13805.5|0
1638207690000|2021-11-29 17:41:30|13821.2|13809.2|13820|13808|13821.2|13809.2|13819.4|13807.4|9
1638207700000|2021-11-29 17:41:40|13818.7|13806.7|13816.9|13804.9|13818.7|13806.7|13816.9|13804.9|0
1638207710000|2021-11-29 17:41:50|13817.5|13805.5|13816.2|13804.2|13817.5|13805.5|13816.2|13804.2|3
1638207720000|2021-11-29 17:42:00|13815.6|13803.6|13815.6|13803.6|13816.8|13804.8|13815.6|13803.6|0
1638207730000|2021-11-29 17:42:10|13816.2|13804.2|13818.7|13806.7|13818.7|13806.7|13814.3|13802.3|6
1638207740000|2021-11-29 17:42:20|13819.3|13807.3|13818.7|13806.7|13819.3|13807.3|13818.7|13806.7|0
1638207750000|2021-11-29 17:42:30|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|2
1638207760000|2021-11-29 17:42:40|13818.1|13806.1|13814.3|13802.3|13818.7|13806.7|13814.3|13802.3|2
1638207770000|2021-11-29 17:42:50|||||||||2
1638207780000|2021-11-29 17:43:00|13813.1|13801.1|13815|13803|13815|13803|13813.1|13801.1|24
1638207790000|2021-11-29 17:43:10|13815.6|13803.6|13813.7|13801.7|13815.6|13803.6|13813.7|13801.7|0
1638207800000|2021-11-29 17:43:20|||||||||1
1638207810000|2021-11-29 17:43:30|13811.8|13799.8|13809.4|13797.4|13811.8|13799.8|13809.3|13797.3|1
1638207820000|2021-11-29 17:43:40|13808.1|13796.1|13808.1|13796.1|13808.1|13796.1|13808.1|13796.1|2
1638207830000|2021-11-29 17:43:50|13807.5|13795.5|13801.3|13789.3|13807.5|13795.5|13798.9|13786.9|54
1638207840000|2021-11-29 17:44:00|13799.5|13787.5|13798.9|13786.9|13800.8|13788.8|13797|13785|7
1638207850000|2021-11-29 17:44:10|13799.5|13787.5|13798.9|13786.9|13799.5|13787.5|13798.9|13786.9|0
1638207860000|2021-11-29 17:44:20|13798.2|13786.2|13797.6|13785.6|13798.2|13786.2|13797.6|13785.6|0
1638207870000|2021-11-29 17:44:30|13797|13785|13791.4|13779.4|13797|13785|13791.4|13779.4|26
1638207880000|2021-11-29 17:44:40|13793.9|13781.9|13795.1|13783.1|13796.3|13784.3|13793.9|13781.9|18
1638207890000|2021-11-29 17:44:50|13795.7|13783.7|13795.7|13783.7|13796.3|13784.3|13795.1|13783.1|1
1638207900000|2021-11-29 17:45:00|13796.3|13784.3|13793.2|13781.2|13796.3|13784.3|13793.2|13781.2|11
1638207910000|2021-11-29 17:45:10|13791.3|13779.3|13795.7|13783.7|13795.7|13783.7|13788.8|13776.8|6
1638207920000|2021-11-29 17:45:20|13796.3|13784.3|13797.6|13785.6|13797.6|13785.6|13795.7|13783.7|0
1638207930000|2021-11-29 17:45:30|13796.9|13784.9|13795.1|13783.1|13796.9|13784.9|13795.1|13783.1|2
1638207950000|2021-11-29 17:45:50|13796.9|13784.9|13795.7|13783.7|13797.6|13785.6|13795.1|13783.1|2
1638207960000|2021-11-29 17:46:00|13795.1|13783.1|13796.9|13784.9|13798.2|13786.2|13795.1|13783.1|1
1638207970000|2021-11-29 17:46:10|13796.3|13784.3|13798.2|13786.2|13798.2|13786.2|13795.7|13783.7|1
1638207980000|2021-11-29 17:46:20|13796.9|13784.9|13797.5|13785.5|13798.2|13786.2|13796.3|13784.3|1
1638207990000|2021-11-29 17:46:30|13798.2|13786.2|13801.3|13789.3|13801.3|13789.3|13798.2|13786.2|2
1638208000000|2021-11-29 17:46:40|13803.1|13791.1|13803.1|13791.1|13803.8|13791.8|13803.1|13791.1|5
1638208010000|2021-11-29 17:46:50|13802.5|13790.5|13803.1|13791.1|13803.8|13791.8|13802.5|13790.5|0
1638208020000|2021-11-29 17:47:00|13802.5|13790.5|13801.3|13789.3|13802.5|13790.5|13800|13788|1
1638208030000|2021-11-29 17:47:10|13801.9|13789.9|13803.1|13791.1|13803.1|13791.1|13801.3|13789.3|2
1638208040000|2021-11-29 17:47:20|13803.8|13791.8|13801.9|13789.9|13803.8|13791.8|13801.3|13789.3|1
1638208050000|2021-11-29 17:47:30|13802.5|13790.5|13801.9|13789.9|13802.5|13790.5|13801.9|13789.9|0
1638208070000|2021-11-29 17:47:50|13800.1|13788.1|13801.3|13789.3|13801.3|13789.3|13800.1|13788.1|1
1638208080000|2021-11-29 17:48:00|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|13803.8|13791.8|0
1638208090000|2021-11-29 17:48:10|13803.2|13791.2|13806.3|13794.3|13806.9|13794.9|13803.2|13791.2|11
1638208100000|2021-11-29 17:48:20|13804.4|13792.4|13806.3|13794.3|13806.9|13794.9|13803.8|13791.8|8
1638208110000|2021-11-29 17:48:30|13806.9|13794.9|13804.4|13792.4|13806.9|13794.9|13803.8|13791.8|5
1638208120000|2021-11-29 17:48:40|13806.3|13794.3|13806.9|13794.9|13806.9|13794.9|13806.3|13794.3|1
1638208130000|2021-11-29 17:48:50|13809.4|13797.4|13808.1|13796.1|13811.3|13799.3|13806.9|13794.9|9
1638208140000|2021-11-29 17:49:00|13807.5|13795.5|13806.9|13794.9|13808.1|13796.1|13806.3|13794.3|4
1638208150000|2021-11-29 17:49:10|13806.3|13794.3|13806.9|13794.9|13808.8|13796.8|13806.3|13794.3|9
1638208160000|2021-11-29 17:49:20|13805.7|13793.7|13804.4|13792.4|13805.7|13793.7|13804.4|13792.4|0
1638208170000|2021-11-29 17:49:30|13803.1|13791.1|13801.9|13789.9|13803.1|13791.1|13799.4|13787.4|6
1638208180000|2021-11-29 17:49:40|13801.8|13789.8|13807.5|13795.5|13808.1|13796.1|13801.8|13789.8|18
1638208190000|2021-11-29 17:49:50|13811.2|13799.2|13811.8|13799.8|13812.4|13800.4|13810|13798|31
1638208200000|2021-11-29 17:50:00|13811.2|13799.2|13813.7|13801.7|13813.7|13801.7|13810.6|13798.6|10
1638208210000|2021-11-29 17:50:10|||||||||8
1638208220000|2021-11-29 17:50:20|13812.4|13800.4|13811.2|13799.2|13813.7|13801.7|13811.2|13799.2|5
1638208230000|2021-11-29 17:50:30|13813.7|13801.7|13814.3|13802.3|13814.3|13802.3|13813.1|13801.1|3
1638208240000|2021-11-29 17:50:40|13813.7|13801.7|13811.2|13799.2|13814.3|13802.3|13811.2|13799.2|11
1638208250000|2021-11-29 17:50:50|13807.4|13795.4|13813.7|13801.7|13813.7|13801.7|13807.4|13795.4|25
1638208260000|2021-11-29 17:51:00|13813|13801|13815.6|13803.6|13815.6|13803.6|13813|13801|3
1638208270000|2021-11-29 17:51:10|13814.9|13802.9|13813.7|13801.7|13815.6|13803.6|13813.7|13801.7|3
1638208280000|2021-11-29 17:51:20|13814.3|13802.3|13814.3|13802.3|13814.3|13802.3|13814.3|13802.3|0
1638208290000|2021-11-29 17:51:30|13815.6|13803.6|13818.7|13806.7|13818.7|13806.7|13814.9|13802.9|2
1638208300000|2021-11-29 17:51:40|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|7
1638208310000|2021-11-29 17:51:50|13817.5|13805.5|13822.5|13810.5|13822.5|13810.5|13816.3|13804.3|11
1638208320000|2021-11-29 17:52:00|13821.8|13809.8|13820.6|13808.6|13822.4|13810.4|13820|13808|1
1638208330000|2021-11-29 17:52:10|13820|13808|13822.5|13810.5|13822.5|13810.5|13819.3|13807.3|1
1638208340000|2021-11-29 17:52:20|13820|13808|13820|13808|13820.6|13808.6|13817.5|13805.5|3
1638208350000|2021-11-29 17:52:30|13818.7|13806.7|13817.5|13805.5|13819.3|13807.3|13817.5|13805.5|1
1638208360000|2021-11-29 17:52:40|13816.3|13804.3|13809.4|13797.4|13816.3|13804.3|13808.1|13796.1|16
1638208370000|2021-11-29 17:52:50|13807.5|13795.5|13806.9|13794.9|13807.5|13795.5|13806.3|13794.3|2
1638208380000|2021-11-29 17:53:00|13806.3|13794.3|13805.6|13793.6|13806.9|13794.9|13805.6|13793.6|2
1638208390000|2021-11-29 17:53:10|13806.2|13794.2|13805.6|13793.6|13806.9|13794.9|13805.6|13793.6|0
1638208400000|2021-11-29 17:53:20|13805|13793|13806.2|13794.2|13808|13796|13802.5|13790.5|36
1638208410000|2021-11-29 17:53:30|13806.8|13794.8|13813.7|13801.7|13813.7|13801.7|13806.8|13794.8|22
1638208420000|2021-11-29 17:53:40|13816.8|13804.8|13818|13806|13819.3|13807.3|13815.5|13803.5|15
1638208430000|2021-11-29 17:53:50|13818.7|13806.7|13821.8|13809.8|13821.8|13809.8|13818.7|13806.7|21
1638208440000|2021-11-29 17:54:00|13822.4|13810.4|13826.2|13814.2|13826.2|13814.2|13822.4|13810.4|22
1638208450000|2021-11-29 17:54:10|13825.5|13813.5|13826.2|13814.2|13826.8|13814.8|13825.5|13813.5|2
1638208460000|2021-11-29 17:54:20|13826.8|13814.8|13826.2|13814.2|13826.8|13814.8|13826.2|13814.2|1
1638208470000|2021-11-29 17:54:30|13826.8|13814.8|13828.7|13816.7|13829.3|13817.3|13826.8|13814.8|0
1638208480000|2021-11-29 17:54:40|13830.5|13818.5|13828.7|13816.7|13830.5|13818.5|13828.7|13816.7|1
1638208490000|2021-11-29 17:54:50|13829.9|13817.9|13828.7|13816.7|13830.5|13818.5|13828.7|13816.7|0
1638208500000|2021-11-29 17:55:00|13826.8|13814.8|13826.8|13814.8|13828.7|13816.7|13823.7|13811.7|2
1638208510000|2021-11-29 17:55:10|13828|13816|13826.2|13814.2|13829.3|13817.3|13826.2|13814.2|17
1638208520000|2021-11-29 17:55:20|13826.8|13814.8|13833|13821|13833|13821|13826.8|13814.8|6
1638208530000|2021-11-29 17:55:30|13833.7|13821.7|13833|13821|13833.7|13821.7|13833|13821|1
1638208540000|2021-11-29 17:55:40|13833.6|13821.6|13835.5|13823.5|13835.5|13823.5|13833.6|13821.6|10
1638208550000|2021-11-29 17:55:50|13834.9|13822.9|13833.1|13821.1|13836.2|13824.2|13833.1|13821.1|2
1638208560000|2021-11-29 17:56:00|13832.4|13820.4|13830.5|13818.5|13832.4|13820.4|13826.8|13814.8|1
1638208570000|2021-11-29 17:56:10|13829.3|13817.3|13826.8|13814.8|13829.3|13817.3|13826.8|13814.8|2
1638208580000|2021-11-29 17:56:20|13826.2|13814.2|13826.8|13814.8|13826.8|13814.8|13826.2|13814.2|0
1638208590000|2021-11-29 17:56:30|13828.7|13816.7|13833|13821|13833|13821|13828.7|13816.7|24
1638208600000|2021-11-29 17:56:40|13831.8|13819.8|13830.5|13818.5|13831.8|13819.8|13830.5|13818.5|0
1638208610000|2021-11-29 17:56:50|13829.9|13817.9|13828.7|13816.7|13829.9|13817.9|13828.7|13816.7|0
1638208620000|2021-11-29 17:57:00|13828|13816|13828.7|13816.7|13828.7|13816.7|13826.8|13814.8|0
1638208630000|2021-11-29 17:57:10|13828|13816|13828|13816|13829.3|13817.3|13826.8|13814.8|11
1638208640000|2021-11-29 17:57:20|13829.3|13817.3|13831.8|13819.8|13831.8|13819.8|13828|13816|10
1638208660000|2021-11-29 17:57:40|13831.1|13819.1|13830.5|13818.5|13831.1|13819.1|13830.5|13818.5|1
1638208670000|2021-11-29 17:57:50|13829.3|13817.3|13829.3|13817.3|13829.3|13817.3|13828.7|13816.7|2
1638208680000|2021-11-29 17:58:00|13826.8|13814.8|13825.5|13813.5|13826.8|13814.8|13824.3|13812.3|4
1638208690000|2021-11-29 17:58:10|13824.3|13812.3|13824.3|13812.3|13824.3|13812.3|13824.3|13812.3|0
1638208700000|2021-11-29 17:58:20|13828.7|13816.7|13828|13816|13829.3|13817.3|13828|13816|13
1638208710000|2021-11-29 17:58:30|13828.6|13816.6|13830.5|13818.5|13830.5|13818.5|13828|13816|66
1638208720000|2021-11-29 17:58:40|13829.9|13817.9|13829.2|13817.2|13829.9|13817.9|13828|13816|2
1638208730000|2021-11-29 17:58:50|13829.9|13817.9|13830.5|13818.5|13830.5|13818.5|13829.9|13817.9|15
1638208740000|2021-11-29 17:59:00|13829.9|13817.9|13829.8|13817.8|13829.9|13817.9|13827.4|13815.4|17
1638208750000|2021-11-29 17:59:10|13829.2|13817.2|13829.8|13817.8|13830.4|13818.4|13829.2|13817.2|0
1638208760000|2021-11-29 17:59:20|13828.6|13816.6|13831.1|13819.1|13831.1|13819.1|13828.6|13816.6|6
1638208770000|2021-11-29 17:59:30|13830.4|13818.4|13828.6|13816.6|13830.4|13818.4|13828.6|13816.6|2
1638208780000|2021-11-29 17:59:40|13826.1|13814.1|13826.1|13814.1|13826.1|13814.1|13826.1|13814.1|0
1638208790000|2021-11-29 17:59:50|13824.9|13812.9|13831.7|13819.7|13831.7|13819.7|13822.9|13810.9|1
1638208800000|2021-11-29 18:00:00|13831.1|13819.1|13828.6|13816.6|13831.1|13819.1|13828.6|13816.6|2
1638208820000|2021-11-29 18:00:20|13828|13816|13828|13816|13828|13816|13826.7|13814.7|0
1638208830000|2021-11-29 18:00:30|13827.3|13815.3|13828|13816|13828|13816|13827.3|13815.3|0
1638208840000|2021-11-29 18:00:40|13826.7|13814.7|13829.2|13817.2|13829.2|13817.2|13826.7|13814.7|4
1638208850000|2021-11-29 18:00:50|||||||||9
1638208860000|2021-11-29 18:01:00|13828|13816|13829.2|13817.2|13829.2|13817.2|13826.7|13814.7|10
1638208870000|2021-11-29 18:01:10|13829.8|13817.8|13831.7|13819.7|13831.7|13819.7|13829.8|13817.8|2
1638208890000|2021-11-29 18:01:30|13832.9|13820.9|13832.9|13820.9|13832.9|13820.9|13831.1|13819.1|6
1638208900000|2021-11-29 18:01:40|13833.5|13821.5|13831.1|13819.1|13833.5|13821.5|13831.1|13819.1|4
1638208910000|2021-11-29 18:01:50|13831.7|13819.7|13832.3|13820.3|13832.3|13820.3|13831.7|13819.7|0
1638208920000|2021-11-29 18:02:00|13833.6|13821.6|13831.7|13819.7|13833.6|13821.6|13831.1|13819.1|3
1638208930000|2021-11-29 18:02:10|13832.3|13820.3|13831.1|13819.1|13833.6|13821.6|13831.1|13819.1|3
1638208940000|2021-11-29 18:02:20|13831.7|13819.7|13831.1|13819.1|13833|13821|13831.1|13819.1|0
1638208950000|2021-11-29 18:02:30|13831.7|13819.7|13831.1|13819.1|13832.3|13820.3|13831.1|13819.1|0
1638208960000|2021-11-29 18:02:40|13831.7|13819.7|13829.3|13817.3|13833|13821|13828|13816|13
1638208970000|2021-11-29 18:02:50|13828|13816|13826.7|13814.7|13828|13816|13825.5|13813.5|17
1638208980000|2021-11-29 18:03:00|13830.5|13818.5|13836.1|13824.1|13836.1|13824.1|13829.2|13817.2|3
1638208990000|2021-11-29 18:03:10|13835.5|13823.5|13836.1|13824.1|13836.1|13824.1|13835.5|13823.5|0
1638209000000|2021-11-29 18:03:20|13835.5|13823.5|13832.4|13820.4|13835.5|13823.5|13832.4|13820.4|1
1638209010000|2021-11-29 18:03:30|13830.5|13818.5|13831.1|13819.1|13831.1|13819.1|13829.3|13817.3|2
1638209020000|2021-11-29 18:03:40|13831.7|13819.7|13834.2|13822.2|13834.2|13822.2|13831.7|13819.7|1
1638209030000|2021-11-29 18:03:50|13836.7|13824.7|13842.3|13830.3|13842.3|13830.3|13836.7|13824.7|14
1638209040000|2021-11-29 18:04:00|13841.6|13829.6|13845.4|13833.4|13845.4|13833.4|13841.6|13829.6|0
1638209050000|2021-11-29 18:04:10|13844.8|13832.8|13845.4|13833.4|13845.4|13833.4|13843.5|13831.5|2
1638209060000|2021-11-29 18:04:20|13847.9|13835.9|13846.6|13834.6|13847.9|13835.9|13846.6|13834.6|21
1638209070000|2021-11-29 18:04:30|13846|13834|13842.9|13830.9|13846|13834|13842.3|13830.3|15
1638209080000|2021-11-29 18:04:40|13842.3|13830.3|13843.5|13831.5|13846|13834|13841.7|13829.7|1
1638209090000|2021-11-29 18:04:50|13842.9|13830.9|13850.4|13838.4|13850.4|13838.4|13842.9|13830.9|25
1638209100000|2021-11-29 18:05:00|13849.8|13837.8|13851|13839|13851.6|13839.6|13849.1|13837.1|0
1638209110000|2021-11-29 18:05:10|13851.6|13839.6|13851.6|13839.6|13851.6|13839.6|13851.6|13839.6|0
1638209120000|2021-11-29 18:05:20|13851|13839|13851|13839|13851.6|13839.6|13849.7|13837.7|1
1638209130000|2021-11-29 18:05:30|13849.7|13837.7|13852.9|13840.9|13852.9|13840.9|13849.1|13837.1|2
1638209140000|2021-11-29 18:05:40|13853.5|13841.5|13858.6|13846.6|13859.8|13847.8|13852.9|13840.9|11
1638209150000|2021-11-29 18:05:50|13859.2|13847.2|13854.1|13842.1|13859.2|13847.2|13853.5|13841.5|10
1638209160000|2021-11-29 18:06:00|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|0
1638209170000|2021-11-29 18:06:10|13852.9|13840.9|13851.6|13839.6|13852.9|13840.9|13851|13839|1
1638209180000|2021-11-29 18:06:20|13852.2|13840.2|13853.5|13841.5|13854.7|13842.7|13852.2|13840.2|7
1638209190000|2021-11-29 18:06:30|13852.9|13840.9|13851|13839|13852.9|13840.9|13851|13839|0
1638209200000|2021-11-29 18:06:40|13849.7|13837.7|13847.9|13835.9|13849.7|13837.7|13846.6|13834.6|0
1638209210000|2021-11-29 18:06:50|13846.6|13834.6|13841|13829|13846.6|13834.6|13841|13829|0
1638209220000|2021-11-29 18:07:00|13841.6|13829.6|13839.1|13827.1|13841.6|13829.6|13839.1|13827.1|0
1638209240000|2021-11-29 18:07:20|13838.5|13826.5|13838.5|13826.5|13838.5|13826.5|13838.5|13826.5|5
1638209260000|2021-11-29 18:07:40|13837.3|13825.3|13839.8|13827.8|13839.8|13827.8|13837.3|13825.3|1
1638209270000|2021-11-29 18:07:50|13840.4|13828.4|13842.9|13830.9|13842.9|13830.9|13840.4|13828.4|1
1638209280000|2021-11-29 18:08:00|13843.5|13831.5|13846.7|13834.7|13848.5|13836.5|13843.5|13831.5|2
1638209290000|2021-11-29 18:08:10|13846|13834|13846.7|13834.7|13846.7|13834.7|13845.4|13833.4|1
1638209300000|2021-11-29 18:08:20|13847.9|13835.9|13846.1|13834.1|13847.9|13835.9|13846.1|13834.1|3
1638209310000|2021-11-29 18:08:30|13846.7|13834.7|13847.3|13835.3|13847.9|13835.9|13846.7|13834.7|0
1638209320000|2021-11-29 18:08:40|13847.9|13835.9|13849.8|13837.8|13850.4|13838.4|13847.3|13835.3|0
1638209330000|2021-11-29 18:08:50|13850.4|13838.4|13853.6|13841.6|13853.6|13841.6|13849.8|13837.8|3
1638209340000|2021-11-29 18:09:00|13853|13841|13853.6|13841.6|13853.6|13841.6|13853|13841|0
1638209350000|2021-11-29 18:09:10|13853|13841|13852.3|13840.3|13853.6|13841.6|13852.3|13840.3|2
1638209360000|2021-11-29 18:09:20|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|0
1638209380000|2021-11-29 18:09:40|13854.2|13842.2|13855.4|13843.4|13855.4|13843.4|13854.2|13842.2|1
1638209390000|2021-11-29 18:09:50|13854.8|13842.8|13855.4|13843.4|13855.4|13843.4|13854.8|13842.8|1
1638209400000|2021-11-29 18:10:00|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|2
1638209410000|2021-11-29 18:10:10|13855.4|13843.4|13854.8|13842.8|13857.3|13845.3|13854.8|13842.8|2
1638209420000|2021-11-29 18:10:20|13855.4|13843.4|13850.5|13838.5|13855.4|13843.4|13850.5|13838.5|1
1638209430000|2021-11-29 18:10:30|13849.8|13837.8|13854.2|13842.2|13854.2|13842.2|13849.8|13837.8|0
1638209440000|2021-11-29 18:10:40|13853.6|13841.6|13851.1|13839.1|13854.2|13842.2|13851.1|13839.1|0
1638209450000|2021-11-29 18:10:50|||||||||1
1638209460000|2021-11-29 18:11:00|||||||||1
1638209470000|2021-11-29 18:11:10|||||||||2
1638209490000|2021-11-29 18:11:30|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|1
1638209500000|2021-11-29 18:11:40|13848.6|13836.6|13848.6|13836.6|13848.6|13836.6|13848.6|13836.6|0
1638209510000|2021-11-29 18:11:50|13849.2|13837.2|13853|13841|13853|13841|13848.6|13836.6|2
1638209520000|2021-11-29 18:12:00|13851.7|13839.7|13851.1|13839.1|13851.7|13839.7|13851.1|13839.1|1
1638209540000|2021-11-29 18:12:20|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|0
1638209550000|2021-11-29 18:12:30|||||||||9
1638209560000|2021-11-29 18:12:40|13851.1|13839.1|13851.7|13839.7|13851.7|13839.7|13851.1|13839.1|1
1638209570000|2021-11-29 18:12:50|13851.1|13839.1|13850.5|13838.5|13851.1|13839.1|13849.2|13837.2|1
1638209580000|2021-11-29 18:13:00|13851.1|13839.1|13852.4|13840.4|13852.4|13840.4|13848|13836|8
1638209590000|2021-11-29 18:13:10|13856.8|13844.8|13857.4|13845.4|13857.4|13845.4|13856.1|13844.1|4
1638209600000|2021-11-29 18:13:20|13856.7|13844.7|13856.1|13844.1|13858|13846|13856.1|13844.1|3
1638209610000|2021-11-29 18:13:30|13854.3|13842.3|13854.3|13842.3|13854.9|13842.9|13854.3|13842.3|0
1638209620000|2021-11-29 18:13:40|13853.6|13841.6|13853.6|13841.6|13854.3|13842.3|13853.6|13841.6|0
1638209630000|2021-11-29 18:13:50|13853|13841|13850.5|13838.5|13853|13841|13850.5|13838.5|5
1638209640000|2021-11-29 18:14:00|13849.9|13837.9|13850.5|13838.5|13850.5|13838.5|13849.9|13837.9|0
1638209650000|2021-11-29 18:14:10|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|13854.3|13842.3|3
1638209660000|2021-11-29 18:14:20|13854.3|13842.3|13853|13841|13854.3|13842.3|13853|13841|1
1638209670000|2021-11-29 18:14:30|13853.6|13841.6|13853.6|13841.6|13853.6|13841.6|13853|13841|0
1638209680000|2021-11-29 18:14:40|13853|13841|13855.5|13843.5|13855.5|13843.5|13853|13841|2
1638209690000|2021-11-29 18:14:50|||||||||3
1638209700000|2021-11-29 18:15:00|13854.3|13842.3|13853.6|13841.6|13854.3|13842.3|13853.6|13841.6|0
1638209710000|2021-11-29 18:15:10|13853|13841|13853|13841|13853|13841|13853|13841|0
1638209720000|2021-11-29 18:15:20|13852.4|13840.4|13850.5|13838.5|13852.4|13840.4|13850.5|13838.5|13
1638209730000|2021-11-29 18:15:30|||||||||1
1638209740000|2021-11-29 18:15:40|13846.8|13834.8|13845.5|13833.5|13846.8|13834.8|13845.5|13833.5|3
1638209750000|2021-11-29 18:15:50|13846.1|13834.1|13846.2|13834.2|13848|13836|13845.5|13833.5|6
1638209760000|2021-11-29 18:16:00|13844.3|13832.3|13844.3|13832.3|13844.3|13832.3|13844.3|13832.3|15
1638209780000|2021-11-29 18:16:20|13843|13831|13841.1|13829.1|13843|13831|13841.1|13829.1|18
1638209790000|2021-11-29 18:16:30|13843|13831|13843|13831|13843|13831|13843|13831|2
1638209800000|2021-11-29 18:16:40|||||||||7
1638209810000|2021-11-29 18:16:50|||||||||1
1638209830000|2021-11-29 18:17:10|13841.8|13829.8|13841.8|13829.8|13841.8|13829.8|13841.8|13829.8|0
1638209840000|2021-11-29 18:17:20|13840.5|13828.5|13841.8|13829.8|13841.8|13829.8|13840.5|13828.5|1
1638209850000|2021-11-29 18:17:30|13842.4|13830.4|13842.4|13830.4|13842.4|13830.4|13842.4|13830.4|0
1638209860000|2021-11-29 18:17:40|13841.7|13829.7|13840.5|13828.5|13841.7|13829.7|13840.5|13828.5|2
1638209870000|2021-11-29 18:17:50|13839.9|13827.9|13839.3|13827.3|13840.5|13828.5|13839.3|13827.3|1
1638209880000|2021-11-29 18:18:00|13840.5|13828.5|13843|13831|13843.6|13831.6|13840.5|13828.5|2
1638209890000|2021-11-29 18:18:10|13841.1|13829.1|13840.5|13828.5|13841.1|13829.1|13840.5|13828.5|2
1638209900000|2021-11-29 18:18:20|||||||||1
1638209910000|2021-11-29 18:18:30|13841.1|13829.1|13841.1|13829.1|13841.1|13829.1|13841.1|13829.1|0
1638209930000|2021-11-29 18:18:50|13841.8|13829.8|13840.5|13828.5|13841.8|13829.8|13840.5|13828.5|0
1638209940000|2021-11-29 18:19:00|13838.7|13826.7|13838|13826|13838.7|13826.7|13838|13826|1
1638209950000|2021-11-29 18:19:10|13839.3|13827.3|13839.3|13827.3|13839.3|13827.3|13839.3|13827.3|2
1638209960000|2021-11-29 18:19:20|13838.7|13826.7|13839.3|13827.3|13840.5|13828.5|13838.7|13826.7|6
1638209970000|2021-11-29 18:19:30|13838|13826|13838|13826|13838|13826|13838|13826|0
1638210000000|2021-11-29 18:20:00|13838.6|13826.6|13838|13826|13838.6|13826.6|13838|13826|1
1638210010000|2021-11-29 18:20:10|||||||||4
1638210020000|2021-11-29 18:20:20|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|1
1638210040000|2021-11-29 18:20:40|||||||||3
1638210050000|2021-11-29 18:20:50|13838|13826|13838|13826|13838|13826|13838|13826|0
1638210060000|2021-11-29 18:21:00|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|0
1638210070000|2021-11-29 18:21:10|13838|13826|13843|13831|13843|13831|13838|13826|4
1638210120000|2021-11-29 18:22:00|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|1
1638210130000|2021-11-29 18:22:10|13846.8|13834.8|13849.2|13837.2|13850.5|13838.5|13846.8|13834.8|11
1638210140000|2021-11-29 18:22:20|13849.9|13837.9|13845.5|13833.5|13849.9|13837.9|13845.5|13833.5|1
1638210150000|2021-11-29 18:22:30|13848|13836|13846.8|13834.8|13848|13836|13846.8|13834.8|4
1638210160000|2021-11-29 18:22:40|||||||||1
1638210180000|2021-11-29 18:23:00|13847.4|13835.4|13848|13836|13848|13836|13847.4|13835.4|2
1638210190000|2021-11-29 18:23:10|13848.6|13836.6|13849.9|13837.9|13849.9|13837.9|13848.6|13836.6|0
1638210200000|2021-11-29 18:23:20|13848.6|13836.6|13848.6|13836.6|13848.6|13836.6|13848.6|13836.6|0
1638210210000|2021-11-29 18:23:30|13845.5|13833.5|13846.8|13834.8|13846.8|13834.8|13843.6|13831.6|9
1638210220000|2021-11-29 18:23:40|13847.4|13835.4|13848|13836|13848|13836|13846.8|13834.8|1
1638210230000|2021-11-29 18:23:50|13848.6|13836.6|13849.2|13837.2|13849.2|13837.2|13846.8|13834.8|50
1638210240000|2021-11-29 18:24:00|13850.5|13838.5|13851.1|13839.1|13851.1|13839.1|13849.2|13837.2|1
1638210250000|2021-11-29 18:24:10|13850.5|13838.5|13851.1|13839.1|13851.1|13839.1|13850.5|13838.5|1
1638210260000|2021-11-29 18:24:20|13851.7|13839.7|13850.5|13838.5|13851.7|13839.7|13849.8|13837.8|2
1638210270000|2021-11-29 18:24:30|13851.1|13839.1|13849.2|13837.2|13851.7|13839.7|13848.6|13836.6|1
1638210280000|2021-11-29 18:24:40|13851.1|13839.1|13851.7|13839.7|13852.3|13840.3|13851.1|13839.1|11
1638210290000|2021-11-29 18:24:50|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|0
1638210300000|2021-11-29 18:25:00|13850.4|13838.4|13850.5|13838.5|13851.8|13839.8|13848.6|13836.6|0
1638210310000|2021-11-29 18:25:10|13849.9|13837.9|13849.9|13837.9|13849.9|13837.9|13849.9|13837.9|0
1638210330000|2021-11-29 18:25:30|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|2
1638210350000|2021-11-29 18:25:50|13848|13836|13848|13836|13848|13836|13848|13836|3
1638210360000|2021-11-29 18:26:00|13849.9|13837.9|13849.2|13837.2|13849.9|13837.9|13848.6|13836.6|1
1638210370000|2021-11-29 18:26:10|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|1
1638210380000|2021-11-29 18:26:20|13849.2|13837.2|13848|13836|13849.2|13837.2|13848|13836|11
1638210420000|2021-11-29 18:27:00|13850.5|13838.5|13851.1|13839.1|13851.1|13839.1|13849.9|13837.9|13
1638210430000|2021-11-29 18:27:10|13850.5|13838.5|13849.9|13837.9|13851.1|13839.1|13849.9|13837.9|3
1638210440000|2021-11-29 18:27:20|13852.4|13840.4|13851.1|13839.1|13852.4|13840.4|13849.9|13837.9|4
1638210450000|2021-11-29 18:27:30|13852.4|13840.4|13853.6|13841.6|13853.6|13841.6|13851.1|13839.1|11
1638210460000|2021-11-29 18:27:40|13853|13841|13851.1|13839.1|13853.6|13841.6|13851.1|13839.1|0
1638210470000|2021-11-29 18:27:50|13851.7|13839.7|13853.6|13841.6|13853.6|13841.6|13851.1|13839.1|0
1638210490000|2021-11-29 18:28:10|13853|13841|13853.6|13841.6|13853.6|13841.6|13853|13841|0
1638210500000|2021-11-29 18:28:20|||||||||4
1638210510000|2021-11-29 18:28:30|13854.2|13842.2|13845.5|13833.5|13854.2|13842.2|13845.5|13833.5|13
1638210520000|2021-11-29 18:28:40|13841.2|13829.2|13844.9|13832.9|13844.9|13832.9|13839.9|13827.9|15
1638210530000|2021-11-29 18:28:50|13845.5|13833.5|13849.9|13837.9|13850.5|13838.5|13845.5|13833.5|3
1638210540000|2021-11-29 18:29:00|13846.7|13834.7|13846.7|13834.7|13847.4|13835.4|13842.4|13830.4|14
1638210550000|2021-11-29 18:29:10|13846.1|13834.1|13846.1|13834.1|13847.3|13835.3|13845.5|13833.5|0
1638210560000|2021-11-29 18:29:20|13844.2|13832.2|13847.9|13835.9|13847.9|13835.9|13843.6|13831.6|21
1638210570000|2021-11-29 18:29:30|13848.6|13836.6|13846.7|13834.7|13849.2|13837.2|13846.7|13834.7|2
1638210580000|2021-11-29 18:29:40|13848.6|13836.6|13849.2|13837.2|13849.2|13837.2|13848.6|13836.6|0
1638210590000|2021-11-29 18:29:50|13848.6|13836.6|13848.6|13836.6|13849.2|13837.2|13848.6|13836.6|1
1638210600000|2021-11-29 18:30:00|13845.5|13833.5|13843|13831|13846.1|13834.1|13843|13831|1
1638210610000|2021-11-29 18:30:10|13843.6|13831.6|13846.1|13834.1|13846.7|13834.7|13843.6|13831.6|4
1638210620000|2021-11-29 18:30:20|13846.7|13834.7|13848.6|13836.6|13849.2|13837.2|13846.7|13834.7|1
1638210630000|2021-11-29 18:30:30|13849.2|13837.2|13849.2|13837.2|13849.2|13837.2|13848.6|13836.6|0
1638210640000|2021-11-29 18:30:40|13848.6|13836.6|13848.6|13836.6|13849.2|13837.2|13848.6|13836.6|2
1638210650000|2021-11-29 18:30:50|13849.2|13837.2|13851.7|13839.7|13851.7|13839.7|13848.6|13836.6|0
1638210660000|2021-11-29 18:31:00|13852.3|13840.3|13851.1|13839.1|13852.3|13840.3|13851.1|13839.1|0
1638210680000|2021-11-29 18:31:20|13850.4|13838.4|13849.2|13837.2|13850.4|13838.4|13849.2|13837.2|5
1638210690000|2021-11-29 18:31:30|13848.5|13836.5|13848.6|13836.6|13849.2|13837.2|13845.4|13833.4|2
1638210720000|2021-11-29 18:32:00|13849.2|13837.2|13845.5|13833.5|13849.2|13837.2|13844.2|13832.2|4
1638210730000|2021-11-29 18:32:10|13847.9|13835.9|13847.3|13835.3|13847.9|13835.9|13846.7|13834.7|2
1638210740000|2021-11-29 18:32:20|13847.9|13835.9|13846.1|13834.1|13847.9|13835.9|13846.1|13834.1|1
1638210760000|2021-11-29 18:32:40|||||||||1
1638210780000|2021-11-29 18:33:00|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|0
1638210790000|2021-11-29 18:33:10|13844.9|13832.9|13844.3|13832.3|13844.9|13832.9|13844.3|13832.3|4
1638210820000|2021-11-29 18:33:40|13844.9|13832.9|13845.5|13833.5|13846.8|13834.8|13844.9|13832.9|4
1638210830000|2021-11-29 18:33:50|13846.8|13834.8|13849.2|13837.2|13849.2|13837.2|13845.5|13833.5|0
1638210840000|2021-11-29 18:34:00|13849.9|13837.9|13849.3|13837.3|13849.9|13837.9|13849.3|13837.3|0
1638210850000|2021-11-29 18:34:10|13846.8|13834.8|13839.9|13827.9|13846.8|13834.8|13839.9|13827.9|3
1638210860000|2021-11-29 18:34:20|13838|13826|13838|13826|13838|13826|13838|13826|0
1638210870000|2021-11-29 18:34:30|13834.9|13822.9|13832.4|13820.4|13834.9|13822.9|13831.7|13819.7|1
1638210880000|2021-11-29 18:34:40|13834.2|13822.2|13834.9|13822.9|13834.9|13822.9|13834.2|13822.2|0
1638210890000|2021-11-29 18:34:50|13833|13821|13833|13821|13833|13821|13833|13821|5
1638210900000|2021-11-29 18:35:00|13833.6|13821.6|13833|13821|13833.6|13821.6|13831.8|13819.8|2
1638210910000|2021-11-29 18:35:10|13832.4|13820.4|13831.8|13819.8|13832.4|13820.4|13831.8|13819.8|1
1638210920000|2021-11-29 18:35:20|13829.9|13817.9|13830.5|13818.5|13832.4|13820.4|13829.9|13817.9|0
1638210930000|2021-11-29 18:35:30|13829.3|13817.3|13829.3|13817.3|13829.9|13817.9|13829.3|13817.3|0
1638210940000|2021-11-29 18:35:40|||||||||1
1638210950000|2021-11-29 18:35:50|13828|13816|13831.2|13819.2|13831.2|13819.2|13828|13816|1
1638210960000|2021-11-29 18:36:00|13831.8|13819.8|13829.3|13817.3|13832.4|13820.4|13829.3|13817.3|1
1638210970000|2021-11-29 18:36:10|13829.9|13817.9|13830.6|13818.6|13830.6|13818.6|13829.9|13817.9|1
1638210980000|2021-11-29 18:36:20|13833|13821|13833|13821|13833|13821|13832.4|13820.4|3
1638210990000|2021-11-29 18:36:30|13833.7|13821.7|13833.7|13821.7|13833.7|13821.7|13833.7|13821.7|0
1638211010000|2021-11-29 18:36:50|13835.5|13823.5|13836.2|13824.2|13836.2|13824.2|13835.5|13823.5|2
1638211020000|2021-11-29 18:37:00|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|1
1638211060000|2021-11-29 18:37:40|13838.7|13826.7|13839.3|13827.3|13839.3|13827.3|13838.7|13826.7|4
1638211070000|2021-11-29 18:37:50|13839.9|13827.9|13841.2|13829.2|13841.2|13829.2|13839.3|13827.3|1
1638211080000|2021-11-29 18:38:00|13843.7|13831.7|13843.7|13831.7|13846.2|13834.2|13841.8|13829.8|1
1638211090000|2021-11-29 18:38:10|13842.4|13830.4|13838.1|13826.1|13842.4|13830.4|13838.1|13826.1|7
1638211100000|2021-11-29 18:38:20|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|2
1638211110000|2021-11-29 18:38:30|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|13835.6|13823.6|0
1638211120000|2021-11-29 18:38:40|13837.4|13825.4|13837.4|13825.4|13838.7|13826.7|13837.4|13825.4|1
1638211130000|2021-11-29 18:38:50|13838|13826|13838|13826|13838|13826|13837.4|13825.4|1
1638211140000|2021-11-29 18:39:00|13837.4|13825.4|13835.6|13823.6|13837.4|13825.4|13835.6|13823.6|5
1638211160000|2021-11-29 18:39:20|13836.2|13824.2|13833.7|13821.7|13836.2|13824.2|13833.1|13821.1|28
1638211170000|2021-11-29 18:39:30|13834.3|13822.3|13835.6|13823.6|13836.2|13824.2|13834.3|13822.3|0
1638211180000|2021-11-29 18:39:40|13836.2|13824.2|13835.6|13823.6|13836.2|13824.2|13835.6|13823.6|0
1638211190000|2021-11-29 18:39:50|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|13836.2|13824.2|0
1638211200000|2021-11-29 18:40:00|13835.6|13823.6|13833.1|13821.1|13836.2|13824.2|13833.1|13821.1|0
1638211210000|2021-11-29 18:40:10|13830.6|13818.6|13836.8|13824.8|13836.8|13824.8|13830.6|13818.6|9
1638211220000|2021-11-29 18:40:20|13838|13826|13836.8|13824.8|13838|13826|13836.8|13824.8|0
1638211240000|2021-11-29 18:40:40|13838.7|13826.7|13838|13826|13838.7|13826.7|13837.4|13825.4|1
1638211250000|2021-11-29 18:40:50|13838.7|13826.7|13840.5|13828.5|13840.5|13828.5|13838.7|13826.7|0
1638211260000|2021-11-29 18:41:00|13839.9|13827.9|13840.6|13828.6|13840.6|13828.6|13839.9|13827.9|0
1638211270000|2021-11-29 18:41:10|13843.7|13831.7|13843.7|13831.7|13844.3|13832.3|13841.8|13829.8|9
1638211280000|2021-11-29 18:41:20|13841.8|13829.8|13841.2|13829.2|13841.8|13829.8|13841.2|13829.2|0
1638211300000|2021-11-29 18:41:40|13843|13831|13842.4|13830.4|13843|13831|13841.8|13829.8|0
1638211310000|2021-11-29 18:41:50|13841.8|13829.8|13838.7|13826.7|13841.8|13829.8|13838.7|13826.7|1
1638211320000|2021-11-29 18:42:00|13838.1|13826.1|13837.4|13825.4|13838.7|13826.7|13837.4|13825.4|6
1638211330000|2021-11-29 18:42:10|13838|13826|13833.7|13821.7|13838|13826|13833.7|13821.7|2
1638211350000|2021-11-29 18:42:30|||||||||1
1638211360000|2021-11-29 18:42:40|13833.1|13821.1|13830.6|13818.6|13833.1|13821.1|13830.6|13818.6|22
1638211370000|2021-11-29 18:42:50|13831.9|13819.9|13833.1|13821.1|13833.1|13821.1|13831.9|13819.9|26
1638211380000|2021-11-29 18:43:00|13832.5|13820.5|13832.5|13820.5|13833.8|13821.8|13832.5|13820.5|5
1638211390000|2021-11-29 18:43:10|13833.1|13821.1|13832.5|13820.5|13833.1|13821.1|13832.5|13820.5|1
1638211400000|2021-11-29 18:43:20|13831.9|13819.9|13830.1|13818.1|13832.5|13820.5|13830.1|13818.1|10
1638211410000|2021-11-29 18:43:30|13832|13820|13832.6|13820.6|13832.6|13820.6|13830.7|13818.7|2
1638211420000|2021-11-29 18:43:40|13833.2|13821.2|13832.6|13820.6|13833.2|13821.2|13832.6|13820.6|0
1638211440000|2021-11-29 18:44:00|13833.2|13821.2|13835.1|13823.1|13835.1|13823.1|13833.2|13821.2|8
1638211450000|2021-11-29 18:44:10|13834.5|13822.5|13834.5|13822.5|13835.1|13823.1|13833.9|13821.9|0
1638211460000|2021-11-29 18:44:20|13833.9|13821.9|13833.2|13821.2|13834.5|13822.5|13833.2|13821.2|4
1638211470000|2021-11-29 18:44:30|13832.6|13820.6|13833.9|13821.9|13833.9|13821.9|13832.6|13820.6|1
1638211480000|2021-11-29 18:44:40|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|0
1638211490000|2021-11-29 18:44:50|13835.1|13823.1|13834.5|13822.5|13835.1|13823.1|13834.5|13822.5|2
1638211500000|2021-11-29 18:45:00|13835.1|13823.1|13835.1|13823.1|13835.1|13823.1|13834.5|13822.5|0
1638211510000|2021-11-29 18:45:10|13835.7|13823.7|13833.8|13821.8|13835.7|13823.7|13833.8|13821.8|5
1638211520000|2021-11-29 18:45:20|13832.5|13820.5|13831.2|13819.2|13832.5|13820.5|13830|13818|7
1638211530000|2021-11-29 18:45:30|13831.9|13819.9|13832.5|13820.5|13833.1|13821.1|13831.2|13819.2|1
1638211550000|2021-11-29 18:45:50|13833.1|13821.1|13832.5|13820.5|13833.1|13821.1|13832.5|13820.5|1
1638211560000|2021-11-29 18:46:00|13831.8|13819.8|13831.8|13819.8|13831.8|13819.8|13831.8|13819.8|0
1638211570000|2021-11-29 18:46:10|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|13832.5|13820.5|7
1638211580000|2021-11-29 18:46:20|13831.8|13819.8|13831.2|13819.2|13831.8|13819.8|13830|13818|6
1638211590000|2021-11-29 18:46:30|13830.6|13818.6|13830|13818|13831.2|13819.2|13830|13818|0
1638211600000|2021-11-29 18:46:40|13830.6|13818.6|13829.3|13817.3|13831.2|13819.2|13828.7|13816.7|0
1638211610000|2021-11-29 18:46:50|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|0
1638211620000|2021-11-29 18:47:00|13831.8|13819.8|13833.1|13821.1|13833.1|13821.1|13831.2|13819.2|1
1638211630000|2021-11-29 18:47:10|13835.6|13823.6|13835|13823|13836.2|13824.2|13835|13823|2
1638211640000|2021-11-29 18:47:20|13835.6|13823.6|13834.4|13822.4|13835.6|13823.6|13833.8|13821.8|8
1638211650000|2021-11-29 18:47:30|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|13833.8|13821.8|0
1638211660000|2021-11-29 18:47:40|13833.2|13821.2|13833.2|13821.2|13834.4|13822.4|13833.2|13821.2|1
1638211690000|2021-11-29 18:48:10|13833.8|13821.8|13834.4|13822.4|13834.4|13822.4|13832.5|13820.5|0
1638211700000|2021-11-29 18:48:20|13835.7|13823.7|13836.3|13824.3|13836.3|13824.3|13835.7|13823.7|3
1638211710000|2021-11-29 18:48:30|13836.9|13824.9|13838.8|13826.8|13838.8|13826.8|13836.3|13824.3|2
1638211720000|2021-11-29 18:48:40|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|0
1638211730000|2021-11-29 18:48:50|13838.8|13826.8|13838.8|13826.8|13838.8|13826.8|13838.8|13826.8|2
1638211740000|2021-11-29 18:49:00|13836.3|13824.3|13837|13825|13837.6|13825.6|13836.3|13824.3|5
1638211750000|2021-11-29 18:49:10|13837.6|13825.6|13838.2|13826.2|13838.2|13826.2|13837.6|13825.6|1
1638211760000|2021-11-29 18:49:20|13839.4|13827.4|13838.2|13826.2|13839.4|13827.4|13836.9|13824.9|3
1638211770000|2021-11-29 18:49:30|13838.8|13826.8|13837.6|13825.6|13839.4|13827.4|13837.6|13825.6|1
1638211780000|2021-11-29 18:49:40|13838.2|13826.2|13835.7|13823.7|13838.2|13826.2|13835.7|13823.7|4
1638211800000|2021-11-29 18:50:00|||||||||7
1638211810000|2021-11-29 18:50:10|13835.1|13823.1|13831.8|13819.8|13835.1|13823.1|13830.6|13818.6|11
1638211820000|2021-11-29 18:50:20|13831.2|13819.2|13830.5|13818.5|13831.8|13819.8|13829.9|13817.9|3
1638211830000|2021-11-29 18:50:30|13829.9|13817.9|13832.4|13820.4|13835.5|13823.5|13829.9|13817.9|1
1638211840000|2021-11-29 18:50:40|13833.1|13821.1|13833|13821|13834.3|13822.3|13832.4|13820.4|1
1638211850000|2021-11-29 18:50:50|13831.7|13819.7|13833|13821|13833|13821|13831.7|13819.7|5
1638211860000|2021-11-29 18:51:00|13834.3|13822.3|13834.3|13822.3|13835.5|13823.5|13833.6|13821.6|5
1638211870000|2021-11-29 18:51:10|||||||||1
1638211880000|2021-11-29 18:51:20|13836.2|13824.2|13834.9|13822.9|13836.2|13824.2|13834.9|13822.9|6
1638211900000|2021-11-29 18:51:40|13836.1|13824.1|13836.8|13824.8|13836.8|13824.8|13836.1|13824.1|6
1638211910000|2021-11-29 18:51:50|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|2
1638211920000|2021-11-29 18:52:00|13836.8|13824.8|13838|13826|13838.6|13826.6|13836.8|13824.8|3
1638211940000|2021-11-29 18:52:20|||||||||1
1638211950000|2021-11-29 18:52:30|13837.4|13825.4|13838|13826|13838|13826|13837.4|13825.4|5
1638211960000|2021-11-29 18:52:40|||||||||1
1638211970000|2021-11-29 18:52:50|13838.7|13826.7|13838|13826|13838.7|13826.7|13838|13826|0
1638211980000|2021-11-29 18:53:00|13836.1|13824.1|13838.6|13826.6|13838.6|13826.6|13836.1|13824.1|5
1638211990000|2021-11-29 18:53:10|13838|13826|13837.4|13825.4|13838|13826|13837.4|13825.4|0
1638212000000|2021-11-29 18:53:20|13836.8|13824.8|13835.5|13823.5|13836.8|13824.8|13835.5|13823.5|5
1638212010000|2021-11-29 18:53:30|13836.7|13824.7|13836.1|13824.1|13838|13826|13836.1|13824.1|5
1638212020000|2021-11-29 18:53:40|13833.6|13821.6|13834.2|13822.2|13834.2|13822.2|13833.6|13821.6|2
1638212030000|2021-11-29 18:53:50|13836.1|13824.1|13839.2|13827.2|13839.2|13827.2|13835.5|13823.5|0
1638212040000|2021-11-29 18:54:00|13839.8|13827.8|13839.8|13827.8|13840.4|13828.4|13839.2|13827.2|87
1638212050000|2021-11-29 18:54:10|13840.4|13828.4|13842.3|13830.3|13842.3|13830.3|13839.8|13827.8|1
1638212060000|2021-11-29 18:54:20|13840.4|13828.4|13839.8|13827.8|13840.4|13828.4|13839.8|13827.8|0
1638212070000|2021-11-29 18:54:30|13840.4|13828.4|13839.8|13827.8|13840.4|13828.4|13839.8|13827.8|0
1638212100000|2021-11-29 18:55:00|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|0
1638212110000|2021-11-29 18:55:10|13839.2|13827.2|13839.2|13827.2|13839.2|13827.2|13837.3|13825.3|0
1638212120000|2021-11-29 18:55:20|13838.6|13826.6|13840.4|13828.4|13840.4|13828.4|13838.6|13826.6|0
1638212130000|2021-11-29 18:55:30|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|0
1638212140000|2021-11-29 18:55:40|13839.2|13827.2|13839.8|13827.8|13839.8|13827.8|13839.2|13827.2|1
1638212150000|2021-11-29 18:55:50|||||||||4
1638212160000|2021-11-29 18:56:00|13841.7|13829.7|13841.7|13829.7|13842.3|13830.3|13841.7|13829.7|8
1638212170000|2021-11-29 18:56:10|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|1
1638212190000|2021-11-29 18:56:30|13839.2|13827.2|13838.6|13826.6|13839.2|13827.2|13838.6|13826.6|8
1638212200000|2021-11-29 18:56:40|13839.9|13827.9|13838.6|13826.6|13839.9|13827.9|13838.6|13826.6|4
1638212250000|2021-11-29 18:57:30|||||||||2
1638212260000|2021-11-29 18:57:40|13838|13826|13836.1|13824.1|13838|13826|13836.1|13824.1|1
1638212270000|2021-11-29 18:57:50|13836.9|13824.9|13834.5|13822.5|13838.2|13826.2|13834.5|13822.5|33
1638212280000|2021-11-29 18:58:00|||||||||10
1638212290000|2021-11-29 18:58:10|13830.8|13818.8|13830.9|13818.9|13832.1|13820.1|13829.6|13817.6|31
1638212300000|2021-11-29 18:58:20|13830.3|13818.3|13829.6|13817.6|13830.3|13818.3|13829.6|13817.6|22
1638212310000|2021-11-29 18:58:30|13830.9|13818.9|13830.9|13818.9|13832.1|13820.1|13829.6|13817.6|8
1638212320000|2021-11-29 18:58:40|13832.1|13820.1|13830.8|13818.8|13832.1|13820.1|13829.6|13817.6|16
1638212330000|2021-11-29 18:58:50|13831.5|13819.5|13829.6|13817.6|13832.1|13820.1|13829.6|13817.6|31
1638212340000|2021-11-29 18:59:00|13831.5|13819.5|13830.9|13818.9|13831.5|13819.5|13830.9|13818.9|5
1638212350000|2021-11-29 18:59:10|13832.2|13820.2|13836.1|13824.1|13836.1|13824.1|13832.2|13820.2|48
1638212360000|2021-11-29 18:59:20|13836.6|13824.6|13833.4|13821.4|13836.6|13824.6|13833.4|13821.4|12
1638212370000|2021-11-29 18:59:30|13829.6|13817.6|13821.6|13809.6|13829.6|13817.6|13819.6|13807.6|91
1638212380000|2021-11-29 18:59:40|13822.3|13810.3|13819.8|13807.8|13823.4|13811.4|13819.6|13807.6|109
1638212390000|2021-11-29 18:59:50|13820.9|13808.9|13824|13812|13824.6|13812.6|13820.4|13808.4|126
1638212400000|2021-11-29 19:00:00|13824.6|13812.6|13822.3|13810.3|13825.2|13813.2|13822.3|13810.3|28
1638212410000|2021-11-29 19:00:10|13821.6|13809.6|13822.3|13810.3|13822.3|13810.3|13821|13809|41
1638212420000|2021-11-29 19:00:20|13821|13809|13820.5|13808.5|13822.3|13810.3|13818.6|13806.6|17
1638212430000|2021-11-29 19:00:30|13821.1|13809.1|13818.6|13806.6|13821.1|13809.1|13818.6|13806.6|4
1638212440000|2021-11-29 19:00:40|13820.4|13808.4|13818.6|13806.6|13821|13809|13818.6|13806.6|19
1638212450000|2021-11-29 19:00:50|13819.2|13807.2|13818.5|13806.5|13819.2|13807.2|13817.9|13805.9|17
1638212460000|2021-11-29 19:01:00|13820.8|13808.8|13823.3|13811.3|13824.5|13812.5|13820.8|13808.8|17
1638212470000|2021-11-29 19:01:10|13823.9|13811.9|13824.5|13812.5|13829.3|13817.3|13823.9|13811.9|9
1638212480000|2021-11-29 19:01:20|13829.1|13809.1|13827.5|13815.5|13829.1|13815.5|13824.5|13809.1|4
1638212490000|2021-11-29 19:01:30|13825.1|13813.1|13825.7|13813.7|13825.8|13813.8|13825.1|13813.1|11
1638212500000|2021-11-29 19:01:40|13825.1|13813.1|13825.8|13813.8|13825.8|13813.8|13824.5|13812.5|1
1638212510000|2021-11-29 19:01:50|13825.1|13813.1|13820.9|13808.9|13825.5|13813.1|13820.9|13805.5|11
1638212520000|2021-11-29 19:02:00|13821.5|13809.5|13820.9|13808.9|13821.5|13809.5|13819.7|13807.7|0
1638212530000|2021-11-29 19:02:10|13821.5|13809.5|13822.1|13810.1|13822.1|13810.1|13821.5|13809.5|1
1638212540000|2021-11-29 19:02:20|13821.5|13809.5|13822.2|13810.2|13822.8|13810.8|13820.9|13808.9|2
1638212550000|2021-11-29 19:02:30|13822.8|13810.8|13824.5|13812.5|13824.6|13812.6|13822.8|13810.8|10
1638212560000|2021-11-29 19:02:40|13824.6|13812.6|13824|13812|13824.6|13812.6|13824|13812|0
1638212570000|2021-11-29 19:02:50|13824.6|13812.6|13824.6|13812.6|13824.6|13812.6|13824.6|13812.6|2
1638212580000|2021-11-29 19:03:00|13824|13812|13822.7|13810.7|13827.1|13815.1|13822.7|13810.7|5
1638212590000|2021-11-29 19:03:10|13822.1|13810.1|13822.1|13810.1|13822.1|13810.1|13822.1|13810.1|4
1638212600000|2021-11-29 19:03:20|13822.7|13810.7|13824.6|13812.6|13825.8|13813.8|13822.7|13810.7|21
1638212610000|2021-11-29 19:03:30|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|0
1638212620000|2021-11-29 19:03:40|13825.2|13813.2|13823.3|13811.3|13825.2|13813.2|13823.3|13811.3|1
1638212630000|2021-11-29 19:03:50|13822|13810|13822.7|13810.7|13822.7|13810.7|13822|13810|2
1638212640000|2021-11-29 19:04:00|13824.6|13812.6|13824|13812|13824.6|13812.6|13824|13812|6
1638212650000|2021-11-29 19:04:10|13824.6|13812.6|13824.6|13812.6|13824.6|13812.6|13824.6|13812.6|1
1638212660000|2021-11-29 19:04:20|13825.2|13813.2|13824|13812|13825.2|13813.2|13824|13812|0
1638212670000|2021-11-29 19:04:30|13824.6|13812.6|13825.2|13813.2|13825.9|13813.9|13824|13812|1
1638212680000|2021-11-29 19:04:40|13825.8|13813.8|13827.1|13815.1|13827.1|13815.1|13825.8|13813.8|4
1638212690000|2021-11-29 19:04:50|13825.8|13813.8|13823.3|13811.3|13829.8|13813.9|13823.3|13806.7|5
1638282600000|2021-11-30 14:30:00|13784.1|13772.1|13718.4|13706.4|13784.1|13772.1|13708.6|13693.7|56
1638282610000|2021-11-30 14:30:10|13719.1|13707.1|13731.8|13719.8|13746.8|13734.8|13719.1|13706.8|29
1638282620000|2021-11-30 14:30:20|13732.3|13720.3|13738.1|13726.1|13743.5|13731.5|13732.3|13720.3|17
1638282630000|2021-11-30 14:30:30|13736.1|13724.1|13736.1|13724.1|13736.8|13724.8|13729.8|13717.8|9
1638282640000|2021-11-30 14:30:40|13735.5|13723.5|13750.8|13738.8|13750.8|13738.8|13735.5|13723.5|35
1638282650000|2021-11-30 14:30:50|13748.8|13736.8|13748.8|13736.8|13752.3|13736.8|13735.1|13723.1|29
1638282660000|2021-11-30 14:31:00|13748.3|13736.3|13748.3|13736.3|13753.9|13741.9|13747.7|13731.1|4
1638282670000|2021-11-30 14:31:10|13748.9|13736.9|13747|13735|13750.8|13738.8|13744.5|13732.5|3
1638282680000|2021-11-30 14:31:20|13748.9|13736.9|13752.8|13740.8|13753.9|13741.9|13748.9|13736.9|5
1638282690000|2021-11-30 14:31:30|13753.3|13741.3|13756.6|13744.6|13757.8|13745.8|13753.3|13741.3|4
1638282700000|2021-11-30 14:31:40|13757.3|13745.3|13759.1|13747.1|13760.3|13748.3|13754.7|13742.7|0
1638282710000|2021-11-30 14:31:50|13759.7|13747.7|13754.7|13742.7|13762.2|13750.2|13754.7|13742.7|9
1638282720000|2021-11-30 14:32:00|13756.5|13744.5|13766|13754|13769.1|13757.1|13748.3|13736.3|13
1638282730000|2021-11-30 14:32:10|13767.3|13755.3|13767.9|13755.9|13768.5|13756.5|13765.4|13753.4|3
1638282740000|2021-11-30 14:32:20|13768.5|13756.5|13770.3|13758.3|13771|13759|13767.3|13755.3|8
1638282750000|2021-11-30 14:32:30|13771|13759|13776.6|13764.6|13778.5|13766.5|13771|13759|3
1638282760000|2021-11-30 14:32:40|13777.2|13765.2|13769.7|13757.7|13777.8|13765.8|13769.7|13757.7|6
1638282770000|2021-11-30 14:32:50|13771.6|13759.6|13771.6|13759.6|13771.6|13759.6|13770.4|13758.4|15
1638282780000|2021-11-30 14:33:00|13771|13759|13772.2|13760.2|13776.8|13762.7|13767.8|13755.8|24
1638282790000|2021-11-30 14:33:10|13772.8|13760.8|13771.6|13759.6|13775.8|13763.8|13771.6|13759.6|13
1638282800000|2021-11-30 14:33:20|13772.2|13760.2|13771.6|13759.6|13772.2|13760.2|13768.4|13756.4|8
1638282810000|2021-11-30 14:33:30|13771|13759|13772.2|13760.2|13774.1|13762.1|13771|13759|2
1638282820000|2021-11-30 14:33:40|13770.3|13758.3|13770.3|13758.3|13770.9|13758.9|13769.7|13757.7|3
1638282830000|2021-11-30 14:33:50|13767.8|13755.8|13762.7|13750.7|13767.8|13755.8|13762.7|13750.7|3
1638282840000|2021-11-30 14:34:00|13763.9|13751.9|13760.8|13748.8|13763.9|13751.9|13759.5|13747.5|3
1638282850000|2021-11-30 14:34:10|13760.1|13748.1|13759.6|13747.6|13760.8|13748.8|13758.9|13746.9|1
1638282860000|2021-11-30 14:34:20|13763.6|13743.6|13758.9|13746.9|13763.6|13749.4|13758.3|13743.6|9
1638282870000|2021-11-30 14:34:30|13756.4|13744.4|13758.9|13746.9|13759.5|13747.5|13756.4|13744.4|6
1638282880000|2021-11-30 14:34:40|13757.2|13745.2|13758.9|13746.9|13758.9|13746.9|13757.2|13745.2|2
1638282890000|2021-11-30 14:34:50|13758.3|13746.3|13759.5|13747.5|13760.1|13748.1|13758.3|13746.3|6
1638282900000|2021-11-30 14:35:00|13758.9|13746.9|13753.9|13741.9|13758.9|13746.9|13751.4|13739.4|2
1638282910000|2021-11-30 14:35:10|13753.3|13741.3|13757|13745|13758.3|13746.3|13753.2|13741.2|10
1638282920000|2021-11-30 14:35:20|13758.3|13746.3|13755.8|13743.8|13758.3|13746.3|13755.8|13743.8|3
1638282930000|2021-11-30 14:35:30|13755.2|13743.2|13747|13735|13755.8|13743.8|13747|13735|1
1638282940000|2021-11-30 14:35:40|13749.5|13737.5|13746.9|13734.9|13750.1|13738.1|13746.9|13734.9|6
1638282950000|2021-11-30 14:35:50|13747.5|13735.5|13748.2|13736.2|13748.2|13736.2|13745.7|13733.7|24
1638282960000|2021-11-30 14:36:00|13749.4|13737.4|13755.1|13743.1|13755.1|13743.1|13749.4|13737.4|1
1638282970000|2021-11-30 14:36:10|13753.3|13741.3|13752|13740|13755.1|13743.1|13749.4|13737.4|2
1638282980000|2021-11-30 14:36:20|13751.4|13739.4|13752.6|13740.6|13754.5|13742.5|13751.4|13739.4|1
1638282990000|2021-11-30 14:36:30|13752|13740|13755.1|13743.1|13755.1|13743.1|13752|13740|0
1638283000000|2021-11-30 14:36:40|13757|13745|13758.9|13746.9|13759.5|13747.5|13757|13745|2
1638283010000|2021-11-30 14:36:50|13758.4|13746.4|13755.8|13743.8|13760.2|13748.2|13755.1|13743.1|2
1638283020000|2021-11-30 14:37:00|13756.4|13744.4|13758.9|13746.9|13758.9|13746.9|13756.4|13744.4|0
1638283030000|2021-11-30 14:37:10|13757.1|13745.1|13756.4|13744.4|13757.1|13745.1|13756.4|13744.4|0
1638283040000|2021-11-30 14:37:20|13755.9|13743.9|13755.8|13743.8|13755.9|13743.9|13755.2|13743.2|1
1638283050000|2021-11-30 14:37:30|13756.4|13744.4|13756.4|13744.4|13757.7|13745.7|13756.4|13744.4|1
1638283060000|2021-11-30 14:37:40|13757.7|13745.7|13756.4|13744.4|13758.9|13746.9|13756.4|13744.4|3
1638283070000|2021-11-30 14:37:50|13755.9|13743.9|13755.9|13743.9|13755.9|13743.9|13755.9|13743.9|2
1638283080000|2021-11-30 14:38:00|13756.4|13744.4|13756.4|13744.4|13756.4|13744.4|13756.4|13744.4|0
1638283090000|2021-11-30 14:38:10|13758.9|13746.9|13758.2|13746.2|13760.9|13748.9|13757|13745|5
1638283100000|2021-11-30 14:38:20|13754.5|13742.5|13755.1|13743.1|13755.1|13743.1|13754.5|13742.5|5
1638283110000|2021-11-30 14:38:30|13754.5|13742.5|13745.3|13733.3|13754.5|13742.5|13745.3|13733.3|27
1638283120000|2021-11-30 14:38:40|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|13742|13730|4
1638283130000|2021-11-30 14:38:50|13743.3|13731.3|13742|13730|13744.5|13732.5|13741.4|13729.4|5
1638283140000|2021-11-30 14:39:00|13742.6|13730.6|13748.3|13736.3|13748.3|13736.3|13742|13730|3
1638283150000|2021-11-30 14:39:10|13748.9|13736.9|13745.3|13733.3|13748.9|13736.9|13744.1|13732.1|30
1638283160000|2021-11-30 14:39:20|13747.2|13735.2|13744.1|13732.1|13747.2|13735.2|13744.1|13732.1|0
1638283170000|2021-11-30 14:39:30|13743.4|13731.4|13752.3|13740.3|13752.3|13740.3|13743.4|13731.4|3
1638283180000|2021-11-30 14:39:40|13752.9|13740.9|13752.4|13740.4|13752.9|13740.9|13750.4|13738.4|1
1638283190000|2021-11-30 14:39:50|13752.9|13740.9|13751|13739|13756.1|13744.1|13751|13739|1
1638283200000|2021-11-30 14:40:00|13754.9|13742.9|13757.5|13745.5|13759.5|13747.5|13754.3|13742.3|2
1638283210000|2021-11-30 14:40:10|13759.5|13747.5|13762.5|13750.5|13765|13753|13759.5|13747.5|7
1638283220000|2021-11-30 14:40:20|13763.1|13751.1|13760|13748|13765|13753|13760|13748|0
1638283230000|2021-11-30 14:40:30|13759.5|13747.5|13760.4|13748.4|13762.4|13750.4|13759.5|13747.5|3
1638283240000|2021-11-30 14:40:40|13761|13749|13761|13749|13761|13749|13761|13749|0
1638283250000|2021-11-30 14:40:50|13762.9|13750.9|13764.9|13752.9|13764.9|13752.9|13762.9|13750.9|2
1638283260000|2021-11-30 14:41:00|13764.3|13752.3|13766.8|13754.8|13766.8|13754.8|13764.3|13752.3|0
1638283270000|2021-11-30 14:41:10|13765.5|13753.5|13764.9|13752.9|13766.8|13754.8|13764.9|13752.9|1
1638283280000|2021-11-30 14:41:20|13764.3|13752.3|13762.4|13750.4|13764.3|13752.3|13761.2|13749.2|8
1638283290000|2021-11-30 14:41:30|13764.3|13752.3|13766.8|13754.8|13766.8|13754.8|13764.3|13752.3|0
1638283300000|2021-11-30 14:41:40|13767.5|13755.5|13763.1|13751.1|13770.6|13758.6|13762.5|13750.5|9
1638283310000|2021-11-30 14:41:50|13763.7|13751.7|13768.1|13756.1|13768.1|13756.1|13763.1|13751.1|0
1638283320000|2021-11-30 14:42:00|13765.6|13753.6|13767|13755|13768.8|13756.8|13765.6|13753.6|2
1638283330000|2021-11-30 14:42:10|13768.1|13756.1|13765.8|13753.8|13768.1|13756.1|13765.7|13753.7|16
1638283340000|2021-11-30 14:42:20|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13764.6|13752.6|2
1638283350000|2021-11-30 14:42:30|13764.6|13752.6|13764|13752|13764.6|13752.6|13764|13752|1
1638283360000|2021-11-30 14:42:40|13764.6|13752.6|13765.2|13753.2|13766.5|13754.5|13764.6|13752.6|4
1638283370000|2021-11-30 14:42:50|13765.8|13753.8|13765.2|13753.2|13765.8|13753.8|13765.2|13753.2|0
1638283380000|2021-11-30 14:43:00|13767.1|13755.1|13768.3|13756.3|13769|13757|13765.8|13753.8|2
1638283390000|2021-11-30 14:43:10|13768.9|13756.9|13766.5|13754.5|13771.5|13759.5|13765.2|13753.2|11
1638283400000|2021-11-30 14:43:20|13765.2|13753.2|13771.5|13759.5|13771.5|13759.5|13764.6|13752.6|5
1638283410000|2021-11-30 14:43:30|13772.9|13760.9|13776.2|13764.2|13776.2|13764.2|13772.9|13760.9|16
1638283420000|2021-11-30 14:43:40|13776.9|13764.9|13777.6|13765.6|13777.6|13765.6|13776.9|13764.9|15
1638283430000|2021-11-30 14:43:50|13776.3|13764.3|13778.2|13766.2|13778.2|13766.2|13776.3|13764.3|15
1638283440000|2021-11-30 14:44:00|||||||||2
1638283450000|2021-11-30 14:44:10|13776.3|13764.3|13776.3|13764.3|13776.3|13764.3|13776.3|13764.3|11
1638283460000|2021-11-30 14:44:20|13775.6|13763.6|13775.1|13763.1|13775.6|13763.6|13775.1|13763.1|3
1638283470000|2021-11-30 14:44:30|13775.7|13763.7|13774.4|13762.4|13775.7|13763.7|13773.8|13761.8|1
1638283480000|2021-11-30 14:44:40|13775.6|13763.6|13775.6|13763.6|13778.2|13766.2|13775.6|13763.6|3
1638283490000|2021-11-30 14:44:50|13777.4|13765.4|13775.4|13763.4|13778.6|13766.6|13775.4|13763.4|14
1638283500000|2021-11-30 14:45:00|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|0
1638283510000|2021-11-30 14:45:10|13776.6|13764.6|13775.2|13763.2|13776.6|13764.6|13775.2|13763.2|2
1638283520000|2021-11-30 14:45:20|13773.9|13761.9|13772.6|13760.6|13773.9|13761.9|13772.5|13760.5|15
1638283530000|2021-11-30 14:45:30|13772|13760|13773.9|13761.9|13776.4|13764.4|13772|13760|9
1638283540000|2021-11-30 14:45:40|13775.8|13763.8|13775.8|13763.8|13776.4|13764.4|13773.9|13761.9|0
1638283550000|2021-11-30 14:45:50|13773.9|13761.9|13775|13763|13775|13763|13773.9|13761.9|21
1638283560000|2021-11-30 14:46:00|13774.5|13762.5|13776.9|13764.9|13776.9|13764.9|13773.8|13761.8|3
1638283570000|2021-11-30 14:46:10|13777|13765|13779.3|13767.3|13779.3|13767.3|13775|13763|22
1638283580000|2021-11-30 14:46:20|13781.2|13769.2|13781.8|13769.8|13781.8|13769.8|13781.2|13769.2|1
1638283590000|2021-11-30 14:46:30|13781.2|13769.2|13782.4|13770.4|13782.4|13770.4|13779.3|13767.3|3
1638283600000|2021-11-30 14:46:40|13788.1|13776.1|13792.2|13780.2|13793.5|13781.5|13785.6|13773.6|41
1638283610000|2021-11-30 14:46:50|13791.6|13779.6|13791.6|13779.6|13792.2|13780.2|13791.6|13779.6|4
1638283620000|2021-11-30 14:47:00|13791|13779|13792.3|13780.3|13792.3|13780.3|13791|13779|2
1638283630000|2021-11-30 14:47:10|13792.9|13780.9|13791.6|13779.6|13793.5|13781.5|13791.6|13779.6|5
1638283640000|2021-11-30 14:47:20|13793.5|13781.5|13794|13782|13794|13782|13793.5|13781.5|7
1638283650000|2021-11-30 14:47:30|13794.7|13782.7|13796|13784|13798.5|13786.5|13794.7|13782.7|6
1638283660000|2021-11-30 14:47:40|13795.5|13783.5|13796|13784|13796|13784|13795.5|13783.5|3
1638283670000|2021-11-30 14:47:50|13797.2|13785.2|13797.8|13785.8|13799|13787|13797.2|13785.2|10
1638283680000|2021-11-30 14:48:00|13797.2|13785.2|13789.5|13777.5|13797.8|13785.8|13789.5|13777.5|8
1638283690000|2021-11-30 14:48:10|13789|13777|13783.4|13771.4|13789|13777|13782|13770|5
1638283700000|2021-11-30 14:48:20|||||||||4
1638283710000|2021-11-30 14:48:30|13782.2|13770.2|13782.2|13770.2|13782.8|13770.8|13782.2|13770.2|12
1638283720000|2021-11-30 14:48:40|13783.4|13771.4|13784.7|13772.7|13785.3|13773.3|13783.4|13771.4|7
1638283730000|2021-11-30 14:48:50|13784.1|13772.1|13782.2|13770.2|13784.7|13772.7|13779.7|13767.7|7
1638283740000|2021-11-30 14:49:00|13782.8|13770.8|13783.6|13771.6|13784.7|13772.7|13782.8|13770.8|4
1638283750000|2021-11-30 14:49:10|||||||||1
1638283760000|2021-11-30 14:49:20|13782.2|13770.2|13779.1|13767.1|13782.2|13770.2|13778.6|13766.6|6
1638283770000|2021-11-30 14:49:30|13777.2|13765.2|13775.3|13763.3|13777.2|13765.2|13774.1|13762.1|2
1638283780000|2021-11-30 14:49:40|13776.6|13764.6|13777.8|13765.8|13778.5|13766.5|13776|13764|0
1638283790000|2021-11-30 14:49:50|13776.6|13764.6|13772.2|13760.2|13776.6|13764.6|13772.2|13760.2|3
1638283800000|2021-11-30 14:50:00|13773.5|13761.5|13774.1|13762.1|13774.7|13762.7|13773.5|13761.5|0
1638283810000|2021-11-30 14:50:10|13772.2|13760.2|13769.7|13757.7|13772.2|13760.2|13769.1|13757.1|0
1638283820000|2021-11-30 14:50:20|13770.3|13758.3|13769.7|13757.7|13770.3|13758.3|13769.7|13757.7|0
1638283830000|2021-11-30 14:50:30|13770.3|13758.3|13768.5|13756.5|13772.2|13760.2|13767.9|13755.9|3
1638283840000|2021-11-30 14:50:40|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|0
1638283850000|2021-11-30 14:50:50|13770.4|13758.4|13767.9|13755.9|13771.6|13759.6|13767.9|13755.9|1
1638283860000|2021-11-30 14:51:00|13769.8|13757.8|13779.3|13767.3|13780.6|13768.6|13769.8|13757.8|6
1638283870000|2021-11-30 14:51:10|13778.7|13766.7|13776.8|13764.8|13778.7|13766.7|13776.8|13764.8|2
1638283880000|2021-11-30 14:51:20|13778.1|13766.1|13779.3|13767.3|13779.3|13767.3|13777.5|13765.5|1
1638283890000|2021-11-30 14:51:30|13781.2|13769.2|13782.6|13770.6|13783.7|13771.7|13781.2|13769.2|8
1638283900000|2021-11-30 14:51:40|13782|13770|13782|13770|13782|13770|13782|13770|1
1638283910000|2021-11-30 14:51:50|13784.5|13772.5|13781.3|13769.3|13784.5|13772.5|13780.7|13768.7|1
1638283920000|2021-11-30 14:52:00|13780.7|13768.7|13786.4|13774.4|13786.4|13774.4|13780.7|13768.7|3
1638283930000|2021-11-30 14:52:10|13785.8|13773.8|13785.1|13773.1|13785.8|13773.8|13784|13772|3
1638283940000|2021-11-30 14:52:20|13785.2|13773.2|13782|13770|13785.2|13773.2|13780.7|13768.7|2
1638283950000|2021-11-30 14:52:30|13781.3|13769.3|13783.2|13771.2|13783.8|13771.8|13781.3|13769.3|0
1638283960000|2021-11-30 14:52:40|13783.8|13771.8|13784.5|13772.5|13784.5|13772.5|13783.8|13771.8|0
1638283970000|2021-11-30 14:52:50|13782|13770|13782|13770|13782.6|13770.6|13782|13770|2
1638283980000|2021-11-30 14:53:00|13782.6|13770.6|13784.5|13772.5|13784.5|13772.5|13782|13770|1
1638284000000|2021-11-30 14:53:20|13783.3|13771.3|13781.3|13769.3|13783.3|13771.3|13777|13765|0
1638284010000|2021-11-30 14:53:30|13780.7|13768.7|13784.5|13772.5|13784.5|13772.5|13780.7|13768.7|1
1638284020000|2021-11-30 14:53:40|13785.1|13773.1|13787.1|13775.1|13787.7|13775.7|13784.5|13772.5|4
1638284030000|2021-11-30 14:53:50|13787.7|13775.7|13785.2|13773.2|13787.7|13775.7|13785.2|13773.2|10
1638284040000|2021-11-30 14:54:00|13785.8|13773.8|13787.2|13775.2|13787.8|13775.8|13785.2|13773.2|12
1638284050000|2021-11-30 14:54:10|13786.6|13774.6|13785.4|13773.4|13787.2|13775.2|13784.7|13772.7|11
1638284060000|2021-11-30 14:54:20|13784.8|13772.8|13783.7|13771.7|13788.5|13776.5|13781.2|13769.2|14
1638284070000|2021-11-30 14:54:30|13785.5|13773.5|13783.1|13771.1|13786.2|13774.2|13782.5|13770.5|18
1638284080000|2021-11-30 14:54:40|13782.5|13770.5|13783.1|13771.1|13783.7|13771.7|13782.5|13770.5|0
1638284090000|2021-11-30 14:54:50|13782.5|13770.5|13781.3|13769.3|13783.1|13771.1|13781.3|13769.3|13
1638284100000|2021-11-30 14:55:00|13782.7|13770.7|13780.8|13768.8|13782.7|13770.7|13780.8|13768.8|16
1638284110000|2021-11-30 14:55:10|13780.3|13768.3|13777.8|13765.8|13780.8|13768.8|13777.8|13765.8|2
1638284120000|2021-11-30 14:55:20|13777.2|13765.2|13771.9|13759.9|13777.2|13765.2|13767.7|13755.7|7
1638284130000|2021-11-30 14:55:30|13774.4|13762.4|13774.4|13762.4|13775|13763|13773.8|13761.8|0
1638284140000|2021-11-30 14:55:40|13773.3|13761.3|13770.8|13758.8|13773.3|13761.3|13770.8|13758.8|4
1638284150000|2021-11-30 14:55:50|13771.3|13759.3|13766.8|13754.8|13771.3|13759.3|13766.8|13754.8|4
1638284160000|2021-11-30 14:56:00|13767.5|13755.5|13766.8|13754.8|13767.5|13755.5|13765.6|13753.6|0
1638284170000|2021-11-30 14:56:10|13767.4|13755.4|13770.4|13758.4|13770.4|13758.4|13767.4|13755.4|3
1638284180000|2021-11-30 14:56:20|13769.2|13757.2|13768.6|13756.6|13769.2|13757.2|13768.6|13756.6|1
1638284190000|2021-11-30 14:56:30|13767.9|13755.9|13765.4|13753.4|13767.9|13755.9|13765.4|13753.4|1
1638284200000|2021-11-30 14:56:40|||||||||1
1638284210000|2021-11-30 14:56:50|13766|13754|13774.5|13762.5|13777.8|13765.8|13766|13754|16
1638284220000|2021-11-30 14:57:00|13775.2|13763.2|13775.2|13763.2|13777|13765|13775.2|13763.2|2
1638284230000|2021-11-30 14:57:10|13774.7|13762.7|13775.8|13763.8|13775.8|13763.8|13774.7|13762.7|0
1638284240000|2021-11-30 14:57:20|13777.7|13765.7|13777.7|13765.7|13779.7|13767.7|13776.6|13764.6|5
1638284250000|2021-11-30 14:57:30|13779.7|13767.7|13774.8|13762.8|13779.7|13767.7|13774.8|13762.8|5
1638284260000|2021-11-30 14:57:40|13776.8|13764.8|13782.2|13770.2|13782.2|13770.2|13776.8|13764.8|12
1638284270000|2021-11-30 14:57:50|13781.6|13769.6|13779.7|13767.7|13781.6|13769.6|13779.7|13767.7|0
1638284280000|2021-11-30 14:58:00|13780.2|13768.2|13781.5|13769.5|13782.7|13770.7|13779.7|13767.7|0
1638284290000|2021-11-30 14:58:10|13782.2|13770.2|13777.7|13765.7|13782.2|13770.2|13777.7|13765.7|1
1638284300000|2021-11-30 14:58:20|13778.3|13766.3|13778.4|13766.4|13779|13767|13777.8|13765.8|3
1638284310000|2021-11-30 14:58:30|13777.8|13765.8|13778.5|13766.5|13779.7|13767.7|13777.8|13765.8|0
1638284330000|2021-11-30 14:58:50|13779.1|13767.1|13779.1|13767.1|13780.3|13768.3|13779.1|13767.1|1
1638284340000|2021-11-30 14:59:00|13779.7|13767.7|13785.5|13773.5|13787.3|13775.3|13779.7|13767.7|2
1638284350000|2021-11-30 14:59:10|13784.8|13772.8|13787.3|13775.3|13787.3|13775.3|13784.8|13772.8|0
1638284360000|2021-11-30 14:59:20|13784.8|13772.8|13783|13771|13784.8|13772.8|13782.3|13770.3|4
1638284370000|2021-11-30 14:59:30|13784.3|13772.3|13783.8|13771.8|13784.9|13772.9|13780.6|13768.6|7
1638284380000|2021-11-30 14:59:40|13783.2|13771.2|13782.5|13770.5|13783.8|13771.8|13782.5|13770.5|0
1638284390000|2021-11-30 14:59:50|13781.9|13769.9|13781.9|13769.9|13781.9|13769.9|13781.9|13769.9|2
1638284400000|2021-11-30 15:00:00|13780.1|13768.1|13770.7|13758.7|13780.1|13768.1|13770.7|13758.7|4
1638284410000|2021-11-30 15:00:10|13771.3|13759.3|13772.6|13760.6|13773.3|13761.3|13770.7|13758.7|1
1638284420000|2021-11-30 15:00:20|13773.3|13761.3|13774.5|13762.5|13774.5|13762.5|13773.3|13761.3|4
1638284430000|2021-11-30 15:00:30|13775.2|13763.2|13778.9|13766.9|13778.9|13766.9|13775.2|13763.2|4
1638284440000|2021-11-30 15:00:40|13778.4|13766.4|13777.7|13765.7|13780.2|13768.2|13777.7|13765.7|1
1638284450000|2021-11-30 15:00:50|13778.9|13766.9|13778.3|13766.3|13779.5|13767.5|13777.7|13765.7|2
1638284460000|2021-11-30 15:01:00|13778.8|13766.8|13780.2|13768.2|13780.2|13768.2|13778.8|13766.8|1
1638284470000|2021-11-30 15:01:10|13781.4|13769.4|13780.2|13768.2|13781.4|13769.4|13779.6|13767.6|1
1638284490000|2021-11-30 15:01:30|||||||||2
1638284500000|2021-11-30 15:01:40|13779.6|13767.6|13775.2|13763.2|13779.6|13767.6|13775.2|13763.2|2
1638284510000|2021-11-30 15:01:50|13775.8|13763.8|13777.1|13765.1|13777.7|13765.7|13775.8|13763.8|1
1638284520000|2021-11-30 15:02:00|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|13776.5|13764.5|1
1638284530000|2021-11-30 15:02:10|13777.1|13765.1|13776.7|13764.7|13778.5|13766.5|13776.6|13764.6|5
1638284540000|2021-11-30 15:02:20|13777.4|13765.4|13774.9|13762.9|13778.5|13766.5|13774.9|13762.9|2
1638284550000|2021-11-30 15:02:30|13774.2|13762.2|13774.2|13762.2|13774.9|13762.9|13773.6|13761.6|3
1638284560000|2021-11-30 15:02:40|13776|13764|13774.9|13762.9|13776|13764|13774.9|13762.9|1
1638284570000|2021-11-30 15:02:50|13775.5|13763.5|13778|13766|13778|13766|13775.5|13763.5|3
1638284580000|2021-11-30 15:03:00|13779.2|13767.2|13784.3|13772.3|13784.3|13772.3|13779.2|13767.2|1
1638284590000|2021-11-30 15:03:10|13783.7|13771.7|13783.7|13771.7|13784.9|13772.9|13782.4|13770.4|1
1638284600000|2021-11-30 15:03:20|13784.4|13772.4|13787.5|13775.5|13787.5|13775.5|13784.4|13772.4|1
1638284610000|2021-11-30 15:03:30|13786.1|13774.1|13790.5|13778.5|13794.4|13782.4|13786.1|13774.1|10
1638284620000|2021-11-30 15:03:40|13791.1|13779.1|13789.2|13777.2|13794.3|13782.3|13786.7|13774.7|1
1638284630000|2021-11-30 15:03:50|13789.8|13777.8|13794|13782|13794.7|13782.7|13789.2|13777.2|25
1638284640000|2021-11-30 15:04:00|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|0
1638284650000|2021-11-30 15:04:10|13794|13782|13794|13782|13794|13782|13794|13782|0
1638284660000|2021-11-30 15:04:20|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|13794|13782|0
1638284670000|2021-11-30 15:04:30|13794|13782|13789|13777|13794|13782|13789|13777|4
1638284680000|2021-11-30 15:04:40|13791.4|13779.4|13793.8|13781.8|13793.8|13781.8|13791.4|13779.4|5
1638284690000|2021-11-30 15:04:50|13793.9|13781.9|13790.4|13778.4|13793.9|13781.9|13786.2|13774.2|7
1638284700000|2021-11-30 15:05:00|13791.8|13779.8|13784.7|13772.7|13791.8|13779.8|13784.1|13772.1|4
1638284710000|2021-11-30 15:05:10|13785.4|13773.4|13791.1|13779.1|13791.1|13779.1|13784.7|13772.7|7
1638284720000|2021-11-30 15:05:20|13791.8|13779.8|13789.1|13777.1|13791.8|13779.8|13789.1|13777.1|11
1638284730000|2021-11-30 15:05:30|13786.6|13774.6|13788.4|13776.4|13788.4|13776.4|13785.3|13773.3|4
1638284740000|2021-11-30 15:05:40|13789.1|13777.1|13792.2|13780.2|13792.9|13780.9|13789.1|13777.1|6
1638284750000|2021-11-30 15:05:50|13792.9|13780.9|13795.2|13783.2|13795.9|13783.9|13792.9|13780.9|13
1638284760000|2021-11-30 15:06:00|13797.7|13785.7|13798.4|13786.4|13800.3|13788.3|13797.1|13785.1|10
1638284770000|2021-11-30 15:06:10|13797.2|13785.2|13795.9|13783.9|13797.2|13785.2|13795.9|13783.9|1
1638284780000|2021-11-30 15:06:20|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|2
1638284790000|2021-11-30 15:06:30|13798.9|13786.9|13798.4|13786.4|13798.9|13786.9|13798.4|13786.4|1
1638284800000|2021-11-30 15:06:40|13798.9|13786.9|13800.3|13788.3|13800.3|13788.3|13798.9|13786.9|6
1638284810000|2021-11-30 15:06:50|13798.4|13786.4|13795.2|13783.2|13798.9|13786.9|13795.2|13783.2|1
1638284820000|2021-11-30 15:07:00|13795.9|13783.9|13795.2|13783.2|13797.1|13785.1|13795.2|13783.2|4
1638284830000|2021-11-30 15:07:10|13795.9|13783.9|13795.9|13783.9|13797.8|13785.8|13795.3|13783.3|0
1638284840000|2021-11-30 15:07:20|13794.6|13782.6|13788.9|13776.9|13794.6|13782.6|13787.7|13775.7|3
1638284860000|2021-11-30 15:07:40|13786.4|13774.4|13786.4|13774.4|13786.4|13774.4|13786.4|13774.4|14
1638284870000|2021-11-30 15:07:50|13787|13775|13787.7|13775.7|13789.5|13777.5|13785.8|13773.8|3
1638284880000|2021-11-30 15:08:00|13787|13775|13793.4|13781.4|13793.4|13781.4|13787|13775|1
1638284890000|2021-11-30 15:08:10|13795.9|13783.9|13797.2|13785.2|13797.8|13785.8|13794.7|13782.7|0
1638284900000|2021-11-30 15:08:20|13797.8|13785.8|13800.3|13788.3|13800.4|13788.4|13797.8|13785.8|6
1638284910000|2021-11-30 15:08:30|||||||||1
1638284920000|2021-11-30 15:08:40|13797.2|13785.2|13794.7|13782.7|13797.2|13785.2|13794.7|13782.7|4
1638284930000|2021-11-30 15:08:50|13795.3|13783.3|13797.2|13785.2|13797.2|13785.2|13794.7|13782.7|0
1638284940000|2021-11-30 15:09:00|13797.8|13785.8|13797.8|13785.8|13797.8|13785.8|13797.2|13785.2|1
1638284950000|2021-11-30 15:09:10|13797.2|13785.2|13796.6|13784.6|13797.2|13785.2|13796.6|13784.6|0
1638284960000|2021-11-30 15:09:20|13799.1|13787.1|13796.6|13784.6|13801|13789|13794.1|13782.1|3
1638284970000|2021-11-30 15:09:30|13795.9|13783.9|13796.5|13784.5|13797.1|13785.1|13793.4|13781.4|11
1638284980000|2021-11-30 15:09:40|13795.9|13783.9|13795.9|13783.9|13796.4|13784.4|13793.4|13781.4|1
1638284990000|2021-11-30 15:09:50|13793.9|13781.9|13793.9|13781.9|13794.5|13782.5|13793.9|13781.9|1
1638285000000|2021-11-30 15:10:00|13794.5|13782.5|13797|13785|13797|13785|13794.5|13782.5|3
1638285010000|2021-11-30 15:10:10|13796.4|13784.4|13797.6|13785.6|13797.6|13785.6|13795.9|13783.9|5
1638285020000|2021-11-30 15:10:20|||||||||2
1638285030000|2021-11-30 15:10:30|13795.7|13783.7|13796.4|13784.4|13796.4|13784.4|13792|13780|5
1638285040000|2021-11-30 15:10:40|13795.8|13783.8|13794.5|13782.5|13796.4|13784.4|13794.5|13782.5|0
1638285050000|2021-11-30 15:10:50|||||||||2
1638285060000|2021-11-30 15:11:00|13795.2|13783.2|13797|13785|13797|13785|13795.2|13783.2|26
1638285070000|2021-11-30 15:11:10|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|6
1638285080000|2021-11-30 15:11:20|||||||||15
1638285090000|2021-11-30 15:11:30|13797.6|13785.6|13798.3|13786.3|13798.3|13786.3|13797.6|13785.6|2
1638285100000|2021-11-30 15:11:40|13797.7|13785.7|13798.9|13786.9|13798.9|13786.9|13797.7|13785.7|2
1638285110000|2021-11-30 15:11:50|13797.6|13785.6|13797|13785|13797.6|13785.6|13797|13785|3
1638285120000|2021-11-30 15:12:00|13796.4|13784.4|13798.3|13786.3|13798.9|13786.9|13796.4|13784.4|1
1638285130000|2021-11-30 15:12:10|13797.7|13785.7|13797|13785|13798.3|13786.3|13796.5|13784.5|3
1638285140000|2021-11-30 15:12:20|13794.5|13782.5|13794.5|13782.5|13794.5|13782.5|13794.5|13782.5|0
1638285150000|2021-11-30 15:12:30|13797|13785|13797.6|13785.6|13797.6|13785.6|13796.5|13784.5|1
1638285160000|2021-11-30 15:12:40|13797.7|13785.7|13799|13787|13799|13787|13797.7|13785.7|1
1638285170000|2021-11-30 15:12:50|13798.4|13786.4|13797|13785|13798.4|13786.4|13797|13785|0
1638285190000|2021-11-30 15:13:10|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|1
1638285210000|2021-11-30 15:13:30|13794.5|13782.5|13789.5|13777.5|13794.5|13782.5|13789.5|13777.5|2
1638285220000|2021-11-30 15:13:40|13792|13780|13788.9|13776.9|13792|13780|13787|13775|1
1638285230000|2021-11-30 15:13:50|13787.6|13775.6|13788.9|13776.9|13788.9|13776.9|13787.6|13775.6|1
1638285240000|2021-11-30 15:14:00|13787.6|13775.6|13787.6|13775.6|13787.6|13775.6|13787.6|13775.6|1
1638285250000|2021-11-30 15:14:10|13787|13775|13787.6|13775.6|13787.6|13775.6|13787|13775|2
1638285260000|2021-11-30 15:14:20|13788.2|13776.2|13788.2|13776.2|13788.2|13776.2|13788.2|13776.2|1
1638285270000|2021-11-30 15:14:30|13787.6|13775.6|13787.6|13775.6|13787.6|13775.6|13787.6|13775.6|1
1638285280000|2021-11-30 15:14:40|13787|13775|13790.1|13778.1|13790.1|13778.1|13786.4|13774.4|3
1638285290000|2021-11-30 15:14:50|13788.9|13776.9|13788.2|13776.2|13788.9|13776.9|13787|13775|1
1638285300000|2021-11-30 15:15:00|13787.6|13775.6|13787.6|13775.6|13787.6|13775.6|13787.6|13775.6|1
1638285320000|2021-11-30 15:15:20|13787|13775|13785.1|13773.1|13787|13775|13785.1|13773.1|2
1638285340000|2021-11-30 15:15:40|13786.3|13774.3|13785.7|13773.7|13786.3|13774.3|13785.7|13773.7|3
1638285350000|2021-11-30 15:15:50|13787.6|13775.6|13793.2|13781.2|13793.2|13781.2|13787.6|13775.6|7
1638285360000|2021-11-30 15:16:00|13794.5|13782.5|13796.5|13784.5|13796.5|13784.5|13794.5|13782.5|1
1638285380000|2021-11-30 15:16:20|||||||||1
1638285420000|2021-11-30 15:17:00|13792|13780|13792|13780|13792|13780|13792|13780|1
1638285430000|2021-11-30 15:17:10|13792.6|13780.6|13792|13780|13792.6|13780.6|13791.5|13779.5|1
1638285440000|2021-11-30 15:17:20|13792.6|13780.6|13792|13780|13792.6|13780.6|13792|13780|0
1638285450000|2021-11-30 15:17:30|13793.2|13781.2|13799|13787|13799|13787|13793.2|13781.2|7
1638285460000|2021-11-30 15:17:40|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|1
1638285470000|2021-11-30 15:17:50|13800.1|13788.1|13799.5|13787.5|13800.1|13788.1|13799.5|13787.5|33
1638285480000|2021-11-30 15:18:00|13800.1|13788.1|13801.9|13789.9|13802.5|13790.5|13800.1|13788.1|3
1638285490000|2021-11-30 15:18:10|13802.5|13790.5|13802.5|13790.5|13802.5|13790.5|13801.9|13789.9|4
1638285500000|2021-11-30 15:18:20|13801.9|13789.9|13801.9|13789.9|13801.9|13789.9|13801.9|13789.9|0
1638285510000|2021-11-30 15:18:30|||||||||2
1638285520000|2021-11-30 15:18:40|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|0
1638285530000|2021-11-30 15:18:50|13798.8|13786.8|13796.9|13784.9|13798.8|13786.8|13796.9|13784.9|5
1638285540000|2021-11-30 15:19:00|13798.7|13786.7|13796.9|13784.9|13798.7|13786.7|13796.9|13784.9|1
1638285550000|2021-11-30 15:19:10|13797.5|13785.5|13797.5|13785.5|13797.5|13785.5|13794.4|13782.4|1
1638285560000|2021-11-30 15:19:20|||||||||13
1638285570000|2021-11-30 15:19:30|13796.1|13784.1|13795.5|13783.5|13796.1|13784.1|13795.5|13783.5|5
1638285590000|2021-11-30 15:19:50|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|1
1638285600000|2021-11-30 15:20:00|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|2
1638285610000|2021-11-30 15:20:10|13798|13786|13798|13786|13798.6|13786.6|13798|13786|2
1638285620000|2021-11-30 15:20:20|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|13798|13786|0
1638285630000|2021-11-30 15:20:30|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|1
1638285640000|2021-11-30 15:20:40|||||||||2
1638285650000|2021-11-30 15:20:50|13798.6|13786.6|13799.9|13787.9|13799.9|13787.9|13798.6|13786.6|2
1638285660000|2021-11-30 15:21:00|13799.2|13787.2|13800|13788|13800.5|13788.5|13798|13786|0
1638285670000|2021-11-30 15:21:10|||||||||1
1638285690000|2021-11-30 15:21:30|13799.4|13787.4|13802.5|13790.5|13802.5|13790.5|13798.8|13786.8|4
1638285700000|2021-11-30 15:21:40|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|13803.6|13791.6|7
1638285710000|2021-11-30 15:21:50|13804.8|13792.8|13808.5|13796.5|13808.5|13796.5|13804.2|13792.2|13
1638285720000|2021-11-30 15:22:00|13806.7|13794.7|13806.7|13794.7|13806.7|13794.7|13803.6|13791.6|19
1638285730000|2021-11-30 15:22:10|13807.3|13795.3|13806.7|13794.7|13807.3|13795.3|13806.1|13794.1|5
1638285740000|2021-11-30 15:22:20|13807.3|13795.3|13804.8|13792.8|13807.3|13795.3|13804.8|13792.8|2
1638285750000|2021-11-30 15:22:30|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|11
1638285760000|2021-11-30 15:22:40|13804.2|13792.2|13805.4|13793.4|13805.4|13793.4|13804.2|13792.2|0
1638285770000|2021-11-30 15:22:50|13804.2|13792.2|13805.4|13793.4|13805.4|13793.4|13804.2|13792.2|3
1638285780000|2021-11-30 15:23:00|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|13807.9|13795.9|9
1638285790000|2021-11-30 15:23:10|13811|13799|13809.8|13797.8|13811|13799|13809.2|13797.2|16
1638285800000|2021-11-30 15:23:20|13806.7|13794.7|13806.1|13794.1|13807.3|13795.3|13806.1|13794.1|4
1638285810000|2021-11-30 15:23:30|13804.2|13792.2|13804.9|13792.9|13804.9|13792.9|13804.2|13792.2|1
1638285820000|2021-11-30 15:23:40|13804.2|13792.2|13806.1|13794.1|13806.1|13794.1|13804.2|13792.2|56
1638285830000|2021-11-30 15:23:50|||||||||52
1638285840000|2021-11-30 15:24:00|13805.6|13793.6|13806.1|13794.1|13806.1|13794.1|13804.9|13792.9|7
1638285860000|2021-11-30 15:24:20|13804.9|13792.9|13806.1|13794.1|13806.1|13794.1|13804.2|13792.2|3
1638285870000|2021-11-30 15:24:30|||||||||5
1638285880000|2021-11-30 15:24:40|||||||||1
1638285890000|2021-11-30 15:24:50|13807.4|13795.4|13808.6|13796.6|13809.2|13797.2|13807.4|13795.4|18
1638285900000|2021-11-30 15:25:00|13809.9|13797.9|13808.1|13796.1|13809.9|13797.9|13808.1|13796.1|1
1638285910000|2021-11-30 15:25:10|13807.5|13795.5|13808.2|13796.2|13808.2|13796.2|13806.3|13794.3|13
1638285920000|2021-11-30 15:25:20|13808.8|13796.8|13817.1|13805.1|13817.1|13805.1|13808.8|13796.8|4
1638285930000|2021-11-30 15:25:30|13817.2|13805.2|13816.1|13804.1|13819.7|13807.7|13816.1|13804.1|15
1638285940000|2021-11-30 15:25:40|13816.7|13804.7|13817.2|13805.2|13817.2|13805.2|13816.7|13804.7|2
1638285950000|2021-11-30 15:25:50|13814.7|13802.7|13815.9|13803.9|13815.9|13803.9|13814.7|13802.7|3
1638285960000|2021-11-30 15:26:00|13816.6|13804.6|13819|13807|13819.1|13807.1|13816.6|13804.6|3
1638285970000|2021-11-30 15:26:10|13818.4|13806.4|13819.7|13807.7|13820.9|13808.9|13818.4|13806.4|1
1638285980000|2021-11-30 15:26:20|13820.2|13808.2|13819.7|13807.7|13820.3|13808.3|13819.1|13807.1|3
1638285990000|2021-11-30 15:26:30|13819.1|13807.1|13819.7|13807.7|13820.9|13808.9|13819.1|13807.1|4
1638286000000|2021-11-30 15:26:40|13819|13807|13819|13807|13819|13807|13819|13807|0
1638286010000|2021-11-30 15:26:50|13817.2|13805.2|13818.4|13806.4|13818.4|13806.4|13817.2|13805.2|2
1638286020000|2021-11-30 15:27:00|13817.2|13805.2|13815.3|13803.3|13818.4|13806.4|13814.7|13802.7|1
1638286030000|2021-11-30 15:27:10|13814.7|13802.7|13815.9|13803.9|13815.9|13803.9|13814.7|13802.7|1
1638286040000|2021-11-30 15:27:20|13813.4|13801.4|13811.4|13799.4|13813.4|13801.4|13808.2|13796.2|9
1638286050000|2021-11-30 15:27:30|13812.1|13800.1|13812.7|13800.7|13812.7|13800.7|13812.1|13800.1|0
1638286060000|2021-11-30 15:27:40|13813.4|13801.4|13814|13802|13814|13802|13813.4|13801.4|0
1638286070000|2021-11-30 15:27:50|13813.4|13801.4|13813.4|13801.4|13814.7|13802.7|13812.8|13800.8|3
1638286080000|2021-11-30 15:28:00|13814|13802|13814.7|13802.7|13814.7|13802.7|13812.2|13800.2|7
1638286090000|2021-11-30 15:28:10|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|13811.7|13799.7|4
1638286110000|2021-11-30 15:28:30|13812.8|13800.8|13812.8|13800.8|13812.8|13800.8|13812.8|13800.8|5
1638286120000|2021-11-30 15:28:40|13812.2|13800.2|13809|13797|13812.2|13800.2|13809|13797|6
1638286130000|2021-11-30 15:28:50|13809.6|13797.6|13809|13797|13809.6|13797.6|13809|13797|0
1638286140000|2021-11-30 15:29:00|13810.7|13798.7|13809|13797|13812.1|13800.1|13809|13797|8
1638286150000|2021-11-30 15:29:10|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13808.3|13796.3|2
1638286170000|2021-11-30 15:29:30|13812.1|13800.1|13811.5|13799.5|13812.1|13800.1|13811.5|13799.5|0
1638286180000|2021-11-30 15:29:40|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|2
1638286190000|2021-11-30 15:29:50|13809|13797|13809|13797|13809|13797|13809|13797|0
1638286200000|2021-11-30 15:30:00|13810.9|13798.9|13809|13797|13810.9|13798.9|13809|13797|7
1638286210000|2021-11-30 15:30:10|13808.4|13796.4|13808.4|13796.4|13808.4|13796.4|13808.4|13796.4|3
1638286220000|2021-11-30 15:30:20|13809|13797|13809.6|13797.6|13809.6|13797.6|13809|13797|0
1638286230000|2021-11-30 15:30:30|13808.4|13796.4|13808.4|13796.4|13809.6|13797.6|13808.4|13796.4|0
1638286250000|2021-11-30 15:30:50|13809|13797|13809.6|13797.6|13809.6|13797.6|13808.4|13796.4|2
1638286260000|2021-11-30 15:31:00|13811.5|13799.5|13808.4|13796.4|13811.5|13799.5|13808.4|13796.4|2
1638286270000|2021-11-30 15:31:10|13806.5|13794.5|13800.2|13788.2|13806.5|13794.5|13800.2|13788.2|4
1638286280000|2021-11-30 15:31:20|||||||||1
1638286310000|2021-11-30 15:31:50|||||||||1
1638286320000|2021-11-30 15:32:00|||||||||6
1638286340000|2021-11-30 15:32:20|||||||||3
1638286360000|2021-11-30 15:32:40|||||||||1
1638286370000|2021-11-30 15:32:50|13803.2|13791.2|13800.7|13788.7|13803.8|13791.8|13800.7|13788.7|3
1638286380000|2021-11-30 15:33:00|13801.3|13789.3|13803.2|13791.2|13803.2|13791.2|13801.3|13789.3|9
1638286390000|2021-11-30 15:33:10|13802.7|13790.7|13802.1|13790.1|13802.7|13790.7|13802.1|13790.1|3
1638286400000|2021-11-30 15:33:20|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|0
1638286410000|2021-11-30 15:33:30|13802.1|13790.1|13802.1|13790.1|13802.7|13790.7|13802.1|13790.1|0
1638286420000|2021-11-30 15:33:40|13801.5|13789.5|13802.7|13790.7|13802.7|13790.7|13801.5|13789.5|17
1638286430000|2021-11-30 15:33:50|13800.8|13788.8|13798.8|13786.8|13800.8|13788.8|13798.8|13786.8|0
1638286440000|2021-11-30 15:34:00|13799.5|13787.5|13800.8|13788.8|13803.8|13791.8|13799.5|13787.5|3
1638286460000|2021-11-30 15:34:20|13800.2|13788.2|13797.7|13785.7|13800.2|13788.2|13797.7|13785.7|3
1638286470000|2021-11-30 15:34:30|13796.3|13784.3|13795.2|13783.2|13796.3|13784.3|13795.2|13783.2|3
1638286480000|2021-11-30 15:34:40|13795.8|13783.8|13795.2|13783.2|13795.8|13783.8|13795.2|13783.2|2
1638286490000|2021-11-30 15:34:50|13793.9|13781.9|13793.9|13781.9|13793.9|13781.9|13793.9|13781.9|11
1638286500000|2021-11-30 15:35:00|13792.7|13780.7|13790.2|13778.2|13792.7|13780.7|13789.6|13777.6|3
1638286510000|2021-11-30 15:35:10|13789.6|13777.6|13789.6|13777.6|13790.2|13778.2|13789|13777|2
1638286520000|2021-11-30 15:35:20|13788.9|13776.9|13784.4|13772.4|13788.9|13776.9|13784.4|13772.4|9
1638286530000|2021-11-30 15:35:30|13785|13773|13784.4|13772.4|13785|13773|13784.4|13772.4|0
1638286540000|2021-11-30 15:35:40|13782.5|13770.5|13783.1|13771.1|13783.7|13771.7|13781.8|13769.8|9
1638286550000|2021-11-30 15:35:50|13782.5|13770.5|13781.2|13769.2|13782.5|13770.5|13781.2|13769.2|1
1638286560000|2021-11-30 15:36:00|13779.8|13767.8|13779.8|13767.8|13779.8|13767.8|13779.8|13767.8|33
1638286570000|2021-11-30 15:36:10|||||||||3
1638286580000|2021-11-30 15:36:20|||||||||3
1638286590000|2021-11-30 15:36:30|13778.5|13766.5|13777.2|13765.2|13778.5|13766.5|13777.2|13765.2|11
1638286600000|2021-11-30 15:36:40|13778.5|13766.5|13777.2|13765.2|13778.5|13766.5|13777.2|13765.2|15
1638286610000|2021-11-30 15:36:50|||||||||17
1638286620000|2021-11-30 15:37:00|13775.8|13763.8|13779.1|13767.1|13779.1|13767.1|13775.8|13763.8|16
1638286630000|2021-11-30 15:37:10|13778.5|13766.5|13779.7|13767.7|13779.7|13767.7|13778.5|13766.5|3
1638286640000|2021-11-30 15:37:20|13777.2|13765.2|13777.2|13765.2|13777.2|13765.2|13777.2|13765.2|0
1638286650000|2021-11-30 15:37:30|13776.6|13764.6|13776.6|13764.6|13776.6|13764.6|13776|13764|2
1638286660000|2021-11-30 15:37:40|13777.2|13765.2|13776.6|13764.6|13777.2|13765.2|13776.6|13764.6|2
1638286670000|2021-11-30 15:37:50|13776|13764|13776.6|13764.6|13776.6|13764.6|13776|13764|4
1638286680000|2021-11-30 15:38:00|13776|13764|13776|13764|13776|13764|13775.4|13763.4|3
1638286690000|2021-11-30 15:38:10|13775.4|13763.4|13776|13764|13776|13764|13775.4|13763.4|0
1638286700000|2021-11-30 15:38:20|13775.4|13763.4|13775.4|13763.4|13776|13764|13775.4|13763.4|1
1638286710000|2021-11-30 15:38:30|13776|13764|13776|13764|13776|13764|13776|13764|2
1638286720000|2021-11-30 15:38:40|13775.4|13763.4|13777.2|13765.2|13777.2|13765.2|13775.4|13763.4|3
1638286730000|2021-11-30 15:38:50|13776.6|13764.6|13776|13764|13777.2|13765.2|13776|13764|1
1638286740000|2021-11-30 15:39:00|13774.1|13762.1|13774.2|13762.2|13775.4|13763.4|13773.5|13761.5|2
1638286750000|2021-11-30 15:39:10|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|0
1638286760000|2021-11-30 15:39:20|13772.2|13760.2|13773.5|13761.5|13773.5|13761.5|13772.2|13760.2|2
1638286770000|2021-11-30 15:39:30|13772.8|13760.8|13770.9|13758.9|13772.8|13760.8|13770.9|13758.9|4
1638286780000|2021-11-30 15:39:40|13770.3|13758.3|13769.7|13757.7|13770.3|13758.3|13769.7|13757.7|0
1638286790000|2021-11-30 15:39:50|13769.1|13757.1|13770.3|13758.3|13771.6|13759.6|13769.1|13757.1|13
1638286800000|2021-11-30 15:40:00|13769.7|13757.7|13773.4|13761.4|13773.4|13761.4|13769.7|13757.7|23
1638286810000|2021-11-30 15:40:10|13774.1|13762.1|13772.3|13760.3|13774.7|13762.7|13772.3|13760.3|1
1638286820000|2021-11-30 15:40:20|13772.8|13760.8|13773.5|13761.5|13773.5|13761.5|13772.8|13760.8|0
1638286830000|2021-11-30 15:40:30|13772.8|13760.8|13773.5|13761.5|13774.1|13762.1|13772.8|13760.8|2
1638286840000|2021-11-30 15:40:40|13772.3|13760.3|13769.1|13757.1|13772.3|13760.3|13769.1|13757.1|2
1638286860000|2021-11-30 15:41:00|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|1
1638286870000|2021-11-30 15:41:10|13764.1|13752.1|13763.4|13751.4|13765.3|13753.3|13763.4|13751.4|13
1638286880000|2021-11-30 15:41:20|13764.1|13752.1|13767.2|13755.2|13767.2|13755.2|13764.1|13752.1|3
1638286890000|2021-11-30 15:41:30|13767.8|13755.8|13767.2|13755.2|13767.8|13755.8|13766.6|13754.6|1
1638286900000|2021-11-30 15:41:40|13766.6|13754.6|13764.7|13752.7|13766.6|13754.6|13764.7|13752.7|2
1638286910000|2021-11-30 15:41:50|||||||||1
1638286920000|2021-11-30 15:42:00|13762.2|13750.2|13765.8|13753.8|13765.8|13753.8|13762.2|13750.2|7
1638286940000|2021-11-30 15:42:20|13769|13757|13765.8|13753.8|13770.3|13758.3|13765.8|13753.8|6
1638286950000|2021-11-30 15:42:30|||||||||4
1638286960000|2021-11-30 15:42:40|13766.4|13754.4|13765.8|13753.8|13766.4|13754.4|13765.8|13753.8|0
1638286980000|2021-11-30 15:43:00|||||||||1
1638287010000|2021-11-30 15:43:30|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|5
1638287020000|2021-11-30 15:43:40|13761.6|13749.6|13757.8|13745.8|13761.6|13749.6|13757|13745|13
1638287030000|2021-11-30 15:43:50|13756.4|13744.4|13759.6|13747.6|13759.6|13747.6|13756.4|13744.4|3
1638287040000|2021-11-30 15:44:00|13759.5|13747.5|13758.9|13746.9|13760.8|13748.8|13757.7|13745.7|45
1638287050000|2021-11-30 15:44:10|13760.8|13748.8|13761.4|13749.4|13761.4|13749.4|13760.8|13748.8|8
1638287060000|2021-11-30 15:44:20|13758.3|13746.3|13757.8|13745.8|13758.3|13746.3|13755.8|13743.8|15
1638287070000|2021-11-30 15:44:30|13755.8|13743.8|13755.3|13743.3|13757.1|13745.1|13755.3|13743.3|4
1638287080000|2021-11-30 15:44:40|13754.6|13742.6|13757.7|13745.7|13757.7|13745.7|13753.3|13741.3|6
1638287090000|2021-11-30 15:44:50|13757.1|13745.1|13756.4|13744.4|13757.7|13745.7|13755.8|13743.8|0
1638287100000|2021-11-30 15:45:00|13754.7|13742.7|13758.3|13746.3|13758.3|13746.3|13754.7|13742.7|8
1638287110000|2021-11-30 15:45:10|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|13754.7|13742.7|6
1638287130000|2021-11-30 15:45:30|13755.8|13743.8|13755.3|13743.3|13755.8|13743.8|13753.3|13741.3|0
1638287140000|2021-11-30 15:45:40|13755.8|13743.8|13755.3|13743.3|13755.8|13743.8|13755.3|13743.3|1
1638287150000|2021-11-30 15:45:50|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|13754.7|13742.7|1
1638287170000|2021-11-30 15:46:10|13756.6|13744.6|13754.1|13742.1|13757.2|13745.2|13754.1|13742.1|4
1638287180000|2021-11-30 15:46:20|13754.7|13742.7|13752.2|13740.2|13755.9|13743.9|13752.2|13740.2|12
1638287200000|2021-11-30 15:46:40|13752.8|13740.8|13750.8|13738.8|13752.8|13740.8|13750.8|13738.8|6
1638287210000|2021-11-30 15:46:50|13748.3|13736.3|13748.9|13736.9|13748.9|13736.9|13748.3|13736.3|5
1638287220000|2021-11-30 15:47:00|13748.3|13736.3|13750.8|13738.8|13750.8|13738.8|13745.8|13733.8|21
1638287230000|2021-11-30 15:47:10|13749.5|13737.5|13748.9|13736.9|13749.5|13737.5|13748.9|13736.9|0
1638287240000|2021-11-30 15:47:20|13748.3|13736.3|13749.4|13737.4|13749.5|13737.5|13746.4|13734.4|42
1638287250000|2021-11-30 15:47:30|13750.7|13738.7|13748.2|13736.2|13750.7|13738.7|13748.2|13736.2|3
1638287260000|2021-11-30 15:47:40|13750.1|13738.1|13748.2|13736.2|13750.7|13738.7|13747.6|13735.6|31
1638287270000|2021-11-30 15:47:50|13747.6|13735.6|13752.5|13740.5|13752.5|13740.5|13747.6|13735.6|25
1638287280000|2021-11-30 15:48:00|13751.3|13739.3|13750.6|13738.6|13753.8|13741.8|13750.6|13738.6|5
1638287290000|2021-11-30 15:48:10|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|5
1638287300000|2021-11-30 15:48:20|13752.4|13740.4|13754.9|13742.9|13755.5|13743.5|13752.4|13740.4|22
1638287310000|2021-11-30 15:48:30|13755.5|13743.5|13755.5|13743.5|13755.5|13743.5|13755.5|13743.5|5
1638287320000|2021-11-30 15:48:40|13754.9|13742.9|13754.3|13742.3|13755.5|13743.5|13753|13741|5
1638287330000|2021-11-30 15:48:50|13753.1|13741.1|13750.6|13738.6|13753.1|13741.1|13750.6|13738.6|5
1638287340000|2021-11-30 15:49:00|13749.3|13737.3|13744.3|13732.3|13749.3|13737.3|13744.3|13732.3|4
1638287350000|2021-11-30 15:49:10|13743.8|13731.8|13743.2|13731.2|13744.3|13732.3|13743.2|13731.2|7
1638287360000|2021-11-30 15:49:20|13752|13740|13752|13740|13752|13740|13751.4|13739.4|6
1638287370000|2021-11-30 15:49:30|13749.5|13737.5|13750.8|13738.8|13752.6|13740.6|13749.5|13737.5|18
1638287380000|2021-11-30 15:49:40|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|3
1638287390000|2021-11-30 15:49:50|13749|13737|13747|13735|13749|13737|13747|13735|1
1638287400000|2021-11-30 15:50:00|13746.4|13734.4|13746.4|13734.4|13746.4|13734.4|13746.4|13734.4|0
1638287410000|2021-11-30 15:50:10|13745.9|13733.9|13745.9|13733.9|13745.9|13733.9|13745.9|13733.9|3
1638287420000|2021-11-30 15:50:20|13745.3|13733.3|13742.8|13730.8|13745.3|13733.3|13742.8|13730.8|7
1638287430000|2021-11-30 15:50:30|13740.9|13728.9|13740.2|13728.2|13740.9|13728.9|13740.2|13728.2|4
1638287440000|2021-11-30 15:50:40|13741.4|13729.4|13743.9|13731.9|13745.3|13733.3|13741.4|13729.4|5
1638287450000|2021-11-30 15:50:50|13743.4|13731.4|13746.4|13734.4|13746.4|13734.4|13743.3|13731.3|1
1638287460000|2021-11-30 15:51:00|13745.9|13733.9|13745.9|13733.9|13746.4|13734.4|13743.9|13731.9|0
1638287470000|2021-11-30 15:51:10|13747.1|13735.1|13744.5|13732.5|13750.9|13738.9|13744.5|13732.5|5
1638287480000|2021-11-30 15:51:20|13746.4|13734.4|13745.9|13733.9|13746.4|13734.4|13745.9|13733.9|0
1638287490000|2021-11-30 15:51:30|||||||||3
1638287500000|2021-11-30 15:51:40|||||||||1
1638287510000|2021-11-30 15:51:50|13743.4|13731.4|13743.4|13731.4|13743.4|13731.4|13743.4|13731.4|1
1638287520000|2021-11-30 15:52:00|13742.8|13730.8|13742.8|13730.8|13743.4|13731.4|13742.8|13730.8|0
1638287530000|2021-11-30 15:52:10|||||||||7
1638287540000|2021-11-30 15:52:20|13740.9|13728.9|13740.9|13728.9|13740.9|13728.9|13740.9|13728.9|2
1638287550000|2021-11-30 15:52:30|13738.4|13726.4|13738.4|13726.4|13738.4|13726.4|13738.4|13726.4|2
1638287560000|2021-11-30 15:52:40|13737.7|13725.7|13738.4|13726.4|13738.4|13726.4|13737.7|13725.7|7
1638287570000|2021-11-30 15:52:50|13737.8|13725.8|13735.9|13723.9|13737.8|13725.8|13735.9|13723.9|0
1638287590000|2021-11-30 15:53:10|||||||||12
1638287600000|2021-11-30 15:53:20|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|10
1638287610000|2021-11-30 15:53:30|13733.9|13721.9|13732|13720|13734.5|13722.5|13732|13720|11
1638287620000|2021-11-30 15:53:40|13734.5|13722.5|13733.9|13721.9|13734.5|13722.5|13733.9|13721.9|10
1638287630000|2021-11-30 15:53:50|13733.3|13721.3|13734.5|13722.5|13734.5|13722.5|13733.3|13721.3|0
1638287640000|2021-11-30 15:54:00|13733.4|13721.4|13730.7|13718.7|13733.9|13721.9|13730.7|13718.7|7
1638287650000|2021-11-30 15:54:10|13730.1|13718.1|13730.1|13718.1|13730.7|13718.7|13730.1|13718.1|2
1638287660000|2021-11-30 15:54:20|13730.7|13718.7|13731.4|13719.4|13732|13720|13730.1|13718.1|1
1638287670000|2021-11-30 15:54:30|13730.8|13718.8|13729.5|13717.5|13730.8|13718.8|13729.5|13717.5|1
1638287680000|2021-11-30 15:54:40|13730.7|13718.7|13728.2|13716.2|13730.7|13718.7|13728.2|13716.2|13
1638287700000|2021-11-30 15:55:00|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|19
1638287710000|2021-11-30 15:55:10|13728.8|13716.8|13725|13713|13728.8|13716.8|13725|13713|2
1638287720000|2021-11-30 15:55:20|13724.4|13712.4|13726.3|13714.3|13726.3|13714.3|13723.1|13711.1|3
1638287730000|2021-11-30 15:55:30|13725.1|13713.1|13723.8|13711.8|13725.1|13713.1|13723.1|13711.1|9
1638287740000|2021-11-30 15:55:40|13723.2|13711.2|13723.2|13711.2|13723.8|13711.8|13723.2|13711.2|0
1638287750000|2021-11-30 15:55:50|||||||||1
1638287760000|2021-11-30 15:56:00|13724.4|13712.4|13725.7|13713.7|13725.7|13713.7|13724.4|13712.4|10
1638287770000|2021-11-30 15:56:10|13725|13713|13724.4|13712.4|13725|13713|13723.9|13711.9|9
1638287780000|2021-11-30 15:56:20|13723.8|13711.8|13725.7|13713.7|13725.7|13713.7|13723.8|13711.8|0
1638287790000|2021-11-30 15:56:30|13725.1|13713.1|13726.3|13714.3|13726.9|13714.9|13725.1|13713.1|9
1638287800000|2021-11-30 15:56:40|13725.7|13713.7|13723.8|13711.8|13726.3|13714.3|13723.8|13711.8|4
1638287810000|2021-11-30 15:56:50|13721.9|13709.9|13726.3|13714.3|13726.3|13714.3|13721.9|13709.9|0
1638287820000|2021-11-30 15:57:00|13727.5|13715.5|13729.4|13717.4|13730.7|13718.7|13726.9|13714.9|0
1638287830000|2021-11-30 15:57:10|13730.7|13718.7|13730.7|13718.7|13731.9|13719.9|13730.7|13718.7|1
1638287840000|2021-11-30 15:57:20|13730.6|13718.6|13730|13718|13730.6|13718.6|13729.4|13717.4|3
1638287850000|2021-11-30 15:57:30|13729.4|13717.4|13726.3|13714.3|13729.4|13717.4|13726.3|13714.3|4
1638287860000|2021-11-30 15:57:40|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|13726.3|13714.3|1
1638287870000|2021-11-30 15:57:50|13726.3|13714.3|13725.7|13713.7|13726.3|13714.3|13725.7|13713.7|1
1638287880000|2021-11-30 15:58:00|||||||||1
1638287890000|2021-11-30 15:58:10|13725.1|13713.1|13725.7|13713.7|13725.7|13713.7|13725.1|13713.1|5
1638287900000|2021-11-30 15:58:20|13724.5|13712.5|13730.1|13718.1|13730.1|13718.1|13724.5|13712.5|21
1638287910000|2021-11-30 15:58:30|13730.7|13718.7|13727.6|13715.6|13730.7|13718.7|13727|13715|3
1638287920000|2021-11-30 15:58:40|13729.5|13717.5|13731.4|13719.4|13732|13720|13728.9|13716.9|0
1638287930000|2021-11-30 15:58:50|13730.8|13718.8|13730.1|13718.1|13731.4|13719.4|13729.5|13717.5|0
1638287940000|2021-11-30 15:59:00|13731.5|13719.5|13729|13717|13731.5|13719.5|13729|13717|1
1638287950000|2021-11-30 15:59:10|13728.4|13716.4|13725.7|13713.7|13728.4|13716.4|13725.7|13713.7|13
1638287960000|2021-11-30 15:59:20|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|8
1638287970000|2021-11-30 15:59:30|13724.9|13712.9|13724.4|13712.4|13724.9|13712.9|13724.4|13712.4|11
1638287980000|2021-11-30 15:59:40|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13724.4|13712.4|7
1638287990000|2021-11-30 15:59:50|13726.9|13714.9|13728.1|13716.1|13728.8|13716.8|13726.9|13714.9|1
1638288000000|2021-11-30 16:00:00|13728.8|13716.8|13727.5|13715.5|13728.8|13716.8|13726.9|13714.9|1
1638288010000|2021-11-30 16:00:10|13726.9|13714.9|13727.5|13715.5|13727.5|13715.5|13726.9|13714.9|0
1638288020000|2021-11-30 16:00:20|13728.8|13716.8|13732|13720|13732|13720|13728.8|13716.8|2
1638288030000|2021-11-30 16:00:30|13732.6|13720.6|13730.8|13718.8|13732.6|13720.6|13730.8|13718.8|5
1638288040000|2021-11-30 16:00:40|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|1
1638288050000|2021-11-30 16:00:50|13730.8|13718.8|13729.5|13717.5|13730.8|13718.8|13728.8|13716.8|6
1638288060000|2021-11-30 16:01:00|13730|13718|13726.3|13714.3|13731.3|13719.3|13726.3|13714.3|1
1638288070000|2021-11-30 16:01:10|||||||||1
1638288080000|2021-11-30 16:01:20|13725.7|13713.7|13726.9|13714.9|13728.2|13716.2|13725.7|13713.7|0
1638288090000|2021-11-30 16:01:30|13728.8|13716.8|13728.8|13716.8|13728.8|13716.8|13728.8|13716.8|0
1638288100000|2021-11-30 16:01:40|13731.3|13719.3|13731.3|13719.3|13731.3|13719.3|13731.3|13719.3|1
1638288110000|2021-11-30 16:01:50|13730.7|13718.7|13732|13720|13732|13720|13730.7|13718.7|4
1638288120000|2021-11-30 16:02:00|13732.6|13720.6|13730.8|13718.8|13733.2|13721.2|13730.8|13718.8|15
1638288130000|2021-11-30 16:02:10|13731.5|13719.5|13732|13720|13732|13720|13730.2|13718.2|3
1638288140000|2021-11-30 16:02:20|13730.7|13718.7|13732|13720|13732|13720|13730.7|13718.7|0
1638288160000|2021-11-30 16:02:40|13731.4|13719.4|13730.7|13718.7|13731.4|13719.4|13730.7|13718.7|0
1638288170000|2021-11-30 16:02:50|13729.4|13717.4|13730|13718|13730|13718|13729.4|13717.4|3
1638288180000|2021-11-30 16:03:00|13730.7|13718.7|13733.2|13721.2|13733.2|13721.2|13730.7|13718.7|5
1638288190000|2021-11-30 16:03:10|13732.6|13720.6|13736.3|13724.3|13736.3|13724.3|13732.6|13720.6|6
1638288200000|2021-11-30 16:03:20|13736.9|13724.9|13736.3|13724.3|13736.9|13724.9|13736.3|13724.3|0
1638288210000|2021-11-30 16:03:30|13736.9|13724.9|13736.9|13724.9|13736.9|13724.9|13736.9|13724.9|2
1638288220000|2021-11-30 16:03:40|13735.6|13723.6|13734.4|13722.4|13735.6|13723.6|13734.4|13722.4|3
1638288230000|2021-11-30 16:03:50|13735|13723|13734.4|13722.4|13735|13723|13734.4|13722.4|13
1638288240000|2021-11-30 16:04:00|13732.6|13720.6|13734.5|13722.5|13735|13723|13732.6|13720.6|17
1638288250000|2021-11-30 16:04:10|13733.2|13721.2|13730|13718|13733.2|13721.2|13730|13718|1
1638288260000|2021-11-30 16:04:20|13730.6|13718.6|13730|13718|13730.6|13718.6|13730|13718|0
1638288270000|2021-11-30 16:04:30|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|0
1638288280000|2021-11-30 16:04:40|13726.3|13714.3|13724.4|13712.4|13726.3|13714.3|13724.4|13712.4|5
1638288290000|2021-11-30 16:04:50|||||||||9
1638288300000|2021-11-30 16:05:00|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|10
1638288310000|2021-11-30 16:05:10|||||||||27
1638288320000|2021-11-30 16:05:20|||||||||1
1638288330000|2021-11-30 16:05:30|||||||||1
1638288340000|2021-11-30 16:05:40|13728.8|13716.8|13729.4|13717.4|13729.4|13717.4|13728.7|13716.7|7
1638288350000|2021-11-30 16:05:50|13730.6|13718.6|13735.1|13723.1|13736.3|13724.3|13730.6|13718.6|1
1638288360000|2021-11-30 16:06:00|13733.8|13721.8|13731.9|13719.9|13733.8|13721.8|13731.9|13719.9|4
1638288370000|2021-11-30 16:06:10|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|13728.1|13716.1|12
1638288380000|2021-11-30 16:06:20|13728.8|13716.8|13734.4|13722.4|13734.4|13722.4|13728.8|13716.8|1
1638288390000|2021-11-30 16:06:30|||||||||15
1638288410000|2021-11-30 16:06:50|13735.5|13723.5|13731.9|13719.9|13736.9|13724.9|13731.3|13719.3|31
1638288420000|2021-11-30 16:07:00|13731.3|13719.3|13733.8|13721.8|13733.8|13721.8|13731.3|13719.3|1
1638288440000|2021-11-30 16:07:20|13733.2|13721.2|13733.2|13721.2|13733.2|13721.2|13733.2|13721.2|0
1638288450000|2021-11-30 16:07:30|13732.6|13720.6|13730.6|13718.6|13733.2|13721.2|13730|13718|3
1638288460000|2021-11-30 16:07:40|13730.1|13718.1|13730.6|13718.6|13730.6|13718.6|13730.1|13718.1|0
1638288470000|2021-11-30 16:07:50|13730.1|13718.1|13729.4|13717.4|13730.1|13718.1|13728.8|13716.8|1
1638288480000|2021-11-30 16:08:00|13728.7|13716.7|13726.9|13714.9|13730|13718|13725.5|13713.5|4
1638288490000|2021-11-30 16:08:10|13728|13716|13728.1|13716.1|13728.1|13716.1|13728|13716|2
1638288500000|2021-11-30 16:08:20|13726.8|13714.8|13725.6|13713.6|13728.1|13716.1|13725.6|13713.6|0
1638288510000|2021-11-30 16:08:30|13728.1|13716.1|13730|13718|13732.5|13720.5|13727.5|13715.5|3
1638288520000|2021-11-30 16:08:40|||||||||1
1638288530000|2021-11-30 16:08:50|13729.4|13717.4|13730|13718|13730|13718|13729.4|13717.4|1
1638288540000|2021-11-30 16:09:00|13732.5|13720.5|13733.1|13721.1|13733.1|13721.1|13732.5|13720.5|0
1638288550000|2021-11-30 16:09:10|13732.5|13720.5|13730|13718|13732.5|13720.5|13730|13718|3
1638288560000|2021-11-30 16:09:20|13730.6|13718.6|13730|13718|13730.6|13718.6|13730|13718|1
1638288570000|2021-11-30 16:09:30|13730.6|13718.6|13730|13718|13730.6|13718.6|13730|13718|0
1638288580000|2021-11-30 16:09:40|||||||||2
1638288600000|2021-11-30 16:10:00|13729.4|13717.4|13730|13718|13730|13718|13729.4|13717.4|0
1638288610000|2021-11-30 16:10:10|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|0
1638288620000|2021-11-30 16:10:20|||||||||2
1638288630000|2021-11-30 16:10:30|13730|13718|13730|13718|13730|13718|13730|13718|2
1638288650000|2021-11-30 16:10:50|13728.8|13716.8|13728.8|13716.8|13728.8|13716.8|13727.6|13715.6|15
1638288660000|2021-11-30 16:11:00|13728.2|13716.2|13732.6|13720.6|13732.6|13720.6|13728.2|13716.2|2
1638288680000|2021-11-30 16:11:20|13732.1|13720.1|13732.1|13720.1|13732.6|13720.6|13732.1|13720.1|10
1638288690000|2021-11-30 16:11:30|13732.6|13720.6|13733.2|13721.2|13733.2|13721.2|13732.6|13720.6|2
1638288700000|2021-11-30 16:11:40|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|13732.1|13720.1|1
1638288710000|2021-11-30 16:11:50|||||||||3
1638288740000|2021-11-30 16:12:20|13732.1|13720.1|13732.7|13720.7|13732.7|13720.7|13732.1|13720.1|2
1638288750000|2021-11-30 16:12:30|13732.1|13720.1|13732.7|13720.7|13732.7|13720.7|13732.1|13720.1|1
1638288760000|2021-11-30 16:12:40|13732.1|13720.1|13732.7|13720.7|13732.7|13720.7|13732.1|13720.1|0
1638288770000|2021-11-30 16:12:50|13732.1|13720.1|13732.1|13720.1|13732.7|13720.7|13732.1|13720.1|0
1638288780000|2021-11-30 16:13:00|||||||||1
1638288790000|2021-11-30 16:13:10|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|13732.1|13720.1|1
1638288800000|2021-11-30 16:13:20|13732.1|13720.1|13732.7|13720.7|13732.7|13720.7|13732.1|13720.1|0
1638288810000|2021-11-30 16:13:30|||||||||2
1638288820000|2021-11-30 16:13:40|13732.1|13720.1|13732.1|13720.1|13732.7|13720.7|13732.1|13720.1|7
1638288830000|2021-11-30 16:13:50|13732.7|13720.7|13734.6|13722.6|13735.2|13723.2|13732.7|13720.7|4
1638288840000|2021-11-30 16:14:00|||||||||1
1638288850000|2021-11-30 16:14:10|13732.7|13720.7|13727.7|13715.7|13732.7|13720.7|13727.7|13715.7|3
1638288860000|2021-11-30 16:14:20|13727.1|13715.1|13726.4|13714.4|13727.7|13715.7|13726.4|13714.4|0
1638288870000|2021-11-30 16:14:30|13725.7|13713.7|13723.1|13711.1|13726.3|13714.3|13723.1|13711.1|7
1638288880000|2021-11-30 16:14:40|13720|13708|13719.4|13707.4|13720.6|13708.6|13719.4|13707.4|3
1638288890000|2021-11-30 16:14:50|13718.1|13706.1|13718.1|13706.1|13718.1|13706.1|13718.1|13706.1|17
1638288900000|2021-11-30 16:15:00|13716.9|13704.9|13705.6|13693.6|13716.9|13704.9|13705.6|13693.6|39
1638288910000|2021-11-30 16:15:10|13705|13693|13706.9|13694.9|13706.9|13694.9|13705|13693|10
1638288920000|2021-11-30 16:15:20|13706.3|13694.3|13710|13698|13710|13698|13706.3|13694.3|8
1638288930000|2021-11-30 16:15:30|13707.5|13695.5|13707.5|13695.5|13707.5|13695.5|13706.8|13694.8|9
1638288940000|2021-11-30 16:15:40|13708.8|13696.8|13708.8|13696.8|13711.3|13699.3|13708.8|13696.8|2
1638288950000|2021-11-30 16:15:50|13708.2|13696.2|13708.8|13696.8|13708.8|13696.8|13705.1|13693.1|4
1638288970000|2021-11-30 16:16:10|13711.3|13699.3|13709.5|13697.5|13711.3|13699.3|13709.5|13697.5|1
1638288980000|2021-11-30 16:16:20|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|0
1638288990000|2021-11-30 16:16:30|13709|13697|13709|13697|13709.6|13697.6|13709|13697|3
1638289000000|2021-11-30 16:16:40|13707.1|13695.1|13706.4|13694.4|13707.7|13695.7|13706.4|13694.4|6
1638289010000|2021-11-30 16:16:50|||||||||1
1638289020000|2021-11-30 16:17:00|13707|13695|13707.1|13695.1|13707.7|13695.7|13706.4|13694.4|0
1638289030000|2021-11-30 16:17:10|13706.4|13694.4|13707.7|13695.7|13707.7|13695.7|13706.4|13694.4|2
1638289040000|2021-11-30 16:17:20|13706.4|13694.4|13705.7|13693.7|13706.4|13694.4|13705.7|13693.7|1
1638289050000|2021-11-30 16:17:30|13705.2|13693.2|13700.7|13688.7|13705.2|13693.2|13700.2|13688.2|9
1638289060000|2021-11-30 16:17:40|13700.2|13688.2|13700.7|13688.7|13700.7|13688.7|13700.2|13688.2|1
1638289070000|2021-11-30 16:17:50|13701.3|13689.3|13696.8|13684.8|13701.3|13689.3|13696.8|13684.8|13
1638289080000|2021-11-30 16:18:00|13695.6|13683.6|13693.1|13681.1|13696.2|13684.2|13693.1|13681.1|9
1638289090000|2021-11-30 16:18:10|13689.9|13677.9|13690.6|13678.6|13690.6|13678.6|13689.9|13677.9|34
1638289100000|2021-11-30 16:18:20|13689.9|13677.9|13690.6|13678.6|13690.6|13678.6|13689.2|13677.2|24
1638289110000|2021-11-30 16:18:30|13689.2|13677.2|13689.4|13677.4|13689.4|13677.4|13687.4|13675.4|40
1638289120000|2021-11-30 16:18:40|||||||||21
1638289130000|2021-11-30 16:18:50|||||||||38
1638289140000|2021-11-30 16:19:00|13688.7|13676.7|13690.6|13678.6|13690.6|13678.6|13688.1|13676.1|17
1638289150000|2021-11-30 16:19:10|13691.7|13679.7|13696.8|13684.8|13697.4|13685.4|13691.7|13679.7|20
1638289160000|2021-11-30 16:19:20|13697.5|13685.5|13696.8|13684.8|13697.5|13685.5|13696.2|13684.2|1
1638289170000|2021-11-30 16:19:30|13697.4|13685.4|13697.4|13685.4|13698.1|13686.1|13696.7|13684.7|0
1638289180000|2021-11-30 16:19:40|13698.1|13686.1|13695.6|13683.6|13698.1|13686.1|13695|13683|2
1638289190000|2021-11-30 16:19:50|13695|13683|13695.6|13683.6|13695.6|13683.6|13695|13683|0
1638289200000|2021-11-30 16:20:00|13698|13686|13697.4|13685.4|13698|13686|13696.8|13684.8|4
1638289210000|2021-11-30 16:20:10|13698.1|13686.1|13695.6|13683.6|13698.1|13686.1|13695.6|13683.6|1
1638289220000|2021-11-30 16:20:20|13695|13683|13695.6|13683.6|13695.6|13683.6|13695|13683|0
1638289230000|2021-11-30 16:20:30|13696.2|13684.2|13695.6|13683.6|13696.2|13684.2|13695.6|13683.6|10
1638289240000|2021-11-30 16:20:40|13696.2|13684.2|13694.2|13682.2|13696.2|13684.2|13694.2|13682.2|0
1638289250000|2021-11-30 16:20:50|13693.7|13681.7|13694.2|13682.2|13694.2|13682.2|13693.7|13681.7|7
1638289260000|2021-11-30 16:21:00|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|1
1638289270000|2021-11-30 16:21:10|13693.1|13681.1|13693.1|13681.1|13693.1|13681.1|13693.1|13681.1|0
1638289290000|2021-11-30 16:21:30|13694.2|13682.2|13696.2|13684.2|13696.2|13684.2|13694.2|13682.2|7
1638289300000|2021-11-30 16:21:40|13696.7|13684.7|13696.7|13684.7|13696.7|13684.7|13696.2|13684.2|1
1638289310000|2021-11-30 16:21:50|13696.2|13684.2|13697.4|13685.4|13697.4|13685.4|13696.2|13684.2|10
1638289320000|2021-11-30 16:22:00|13698|13686|13698|13686|13698.1|13686.1|13696.2|13684.2|12
1638289330000|2021-11-30 16:22:10|13696.2|13684.2|13698|13686|13698|13686|13696.2|13684.2|0
1638289340000|2021-11-30 16:22:20|13698.6|13686.6|13696.2|13684.2|13699.2|13687.2|13696.2|13684.2|9
1638289350000|2021-11-30 16:22:30|13695.6|13683.6|13695.6|13683.6|13695.6|13683.6|13694.2|13682.2|1
1638289360000|2021-11-30 16:22:40|13696.2|13684.2|13698|13686|13698|13686|13696.2|13684.2|7
1638289370000|2021-11-30 16:22:50|13698.7|13686.7|13696.2|13684.2|13698.7|13686.7|13696.2|13684.2|0
1638289380000|2021-11-30 16:23:00|13697.4|13685.4|13698|13686|13698.7|13686.7|13696.2|13684.2|14
1638289390000|2021-11-30 16:23:10|13698.1|13686.1|13696.8|13684.8|13698.1|13686.1|13696.8|13684.8|1
1638289400000|2021-11-30 16:23:20|13695.6|13683.6|13695.6|13683.6|13695.6|13683.6|13695.6|13683.6|5
1638289410000|2021-11-30 16:23:30|13696.9|13684.9|13695.6|13683.6|13696.9|13684.9|13695.6|13683.6|0
1638289420000|2021-11-30 16:23:40|13692.5|13680.5|13691.7|13679.7|13692.5|13680.5|13691.2|13679.2|13
1638289430000|2021-11-30 16:23:50|13691.2|13679.2|13695.6|13683.6|13695.6|13683.6|13691.2|13679.2|7
1638289440000|2021-11-30 16:24:00|13695|13683|13695.6|13683.6|13696.8|13684.8|13694.3|13682.3|0
1638289450000|2021-11-30 16:24:10|13695|13683|13696.8|13684.8|13697.5|13685.5|13695|13683|1
1638289460000|2021-11-30 16:24:20|13696.2|13684.2|13694.3|13682.3|13696.2|13684.2|13694.3|13682.3|4
1638289470000|2021-11-30 16:24:30|13693.1|13681.1|13694.3|13682.3|13694.3|13682.3|13693.1|13681.1|0
1638289480000|2021-11-30 16:24:40|13695|13683|13694.2|13682.2|13696.2|13684.2|13693.1|13681.1|14
1638289490000|2021-11-30 16:24:50|13693.7|13681.7|13694.2|13682.2|13696.2|13684.2|13693.7|13681.7|15
1638289500000|2021-11-30 16:25:00|13694.3|13682.3|13694.3|13682.3|13694.3|13682.3|13694.3|13682.3|0
1638289510000|2021-11-30 16:25:10|13694.8|13682.8|13698|13686|13698|13686|13694.3|13682.3|16
1638289520000|2021-11-30 16:25:20|13697.4|13685.4|13698|13686|13698|13686|13696.8|13684.8|0
1638289530000|2021-11-30 16:25:30|13698.1|13686.1|13698|13686|13698.1|13686.1|13696.8|13684.8|6
1638289540000|2021-11-30 16:25:40|13697.4|13685.4|13698|13686|13698|13686|13697.4|13685.4|1
1638289550000|2021-11-30 16:25:50|13696.2|13684.2|13696.8|13684.8|13697.5|13685.5|13695.6|13683.6|6
1638289560000|2021-11-30 16:26:00|13695.6|13683.6|13695.6|13683.6|13697.5|13685.5|13695.6|13683.6|9
1638289570000|2021-11-30 16:26:10|13695|13683|13696.8|13684.8|13697.5|13685.5|13695|13683|4
1638289580000|2021-11-30 16:26:20|13695.6|13683.6|13696.8|13684.8|13696.8|13684.8|13695|13683|0
1638289590000|2021-11-30 16:26:30|13696.3|13684.3|13693.1|13681.1|13696.3|13684.3|13692.5|13680.5|0
1638289600000|2021-11-30 16:26:40|13691.9|13679.9|13693.1|13681.1|13693.1|13681.1|13691.8|13679.8|4
1638289610000|2021-11-30 16:26:50|13691.8|13679.8|13689.3|13677.3|13692.4|13680.4|13689.3|13677.3|28
1638289620000|2021-11-30 16:27:00|13686.2|13674.2|13679.3|13667.3|13686.2|13674.2|13679.3|13667.3|63
1638289630000|2021-11-30 16:27:10|13680.5|13668.5|13685.6|13673.6|13685.6|13673.6|13679.9|13667.9|8
1638289640000|2021-11-30 16:27:20|13683.7|13671.7|13688.1|13676.1|13689.9|13677.9|13683.7|13671.7|8
1638289650000|2021-11-30 16:27:30|13688.7|13676.7|13687.5|13675.5|13688.7|13676.7|13686.9|13674.9|14
1638289660000|2021-11-30 16:27:40|13686.9|13674.9|13686.3|13674.3|13686.9|13674.9|13685.2|13673.2|24
1638289670000|2021-11-30 16:27:50|13685.8|13673.8|13686.4|13674.4|13687.5|13675.5|13685.8|13673.8|10
1638289680000|2021-11-30 16:28:00|13686.9|13674.9|13686.9|13674.9|13686.9|13674.9|13686.4|13674.4|2
1638289690000|2021-11-30 16:28:10|13688.8|13676.8|13693.1|13681.1|13693.1|13681.1|13688.8|13676.8|15
1638289700000|2021-11-30 16:28:20|13694.3|13682.3|13695|13683|13696.9|13684.9|13693.8|13681.8|2
1638289710000|2021-11-30 16:28:30|13694.4|13682.4|13693.9|13681.9|13695|13683|13692.5|13680.5|1
1638289720000|2021-11-30 16:28:40|13694.4|13682.4|13694.4|13682.4|13695|13683|13694.4|13682.4|0
1638289730000|2021-11-30 16:28:50|13695|13683|13695|13683|13695|13683|13695|13683|1
1638289740000|2021-11-30 16:29:00|13693.9|13681.9|13693.9|13681.9|13694.4|13682.4|13693.9|13681.9|0
1638289760000|2021-11-30 16:29:20|13691.9|13679.9|13692.5|13680.5|13692.5|13680.5|13691.9|13679.9|3
1638289770000|2021-11-30 16:29:30|13693.8|13681.8|13694.4|13682.4|13694.4|13682.4|13693.2|13681.2|1
1638289780000|2021-11-30 16:29:40|13693.9|13681.9|13695|13683|13695.6|13683.6|13692.5|13680.5|8
1638289790000|2021-11-30 16:29:50|13694.3|13682.3|13694.3|13682.3|13694.3|13682.3|13694.3|13682.3|0
1638289800000|2021-11-30 16:30:00|13693.8|13681.8|13689.3|13677.3|13694.3|13682.3|13689.3|13677.3|3
1638289810000|2021-11-30 16:30:10|13689.8|13677.8|13690.6|13678.6|13691.2|13679.2|13688.7|13676.7|3
1638289820000|2021-11-30 16:30:20|13690|13678|13690|13678|13690|13678|13690|13678|5
1638289830000|2021-11-30 16:30:30|13689.3|13677.3|13689.3|13677.3|13690|13678|13688.1|13676.1|1
1638289840000|2021-11-30 16:30:40|13689.4|13677.4|13690|13678|13690.6|13678.6|13688.1|13676.1|1
1638289850000|2021-11-30 16:30:50|13689.4|13677.4|13689.4|13677.4|13690|13678|13689.4|13677.4|0
1638289860000|2021-11-30 16:31:00|13688.1|13676.1|13690|13678|13690|13678|13688.1|13676.1|1
1638289870000|2021-11-30 16:31:10|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|13
1638289880000|2021-11-30 16:31:20|13690|13678|13690|13678|13690.6|13678.6|13688.1|13676.1|0
1638289890000|2021-11-30 16:31:30|13689.4|13677.4|13689.4|13677.4|13689.4|13677.4|13689.4|13677.4|0
1638289900000|2021-11-30 16:31:40|13690|13678|13689.4|13677.4|13690|13678|13687.5|13675.5|4
1638289910000|2021-11-30 16:31:50|13688.8|13676.8|13687.5|13675.5|13688.8|13676.8|13687.5|13675.5|4
1638289920000|2021-11-30 16:32:00|13688.1|13676.1|13688.1|13676.1|13688.8|13676.8|13687.5|13675.5|0
1638289930000|2021-11-30 16:32:10|13687.5|13675.5|13687.5|13675.5|13689.4|13677.4|13687.5|13675.5|4
1638289940000|2021-11-30 16:32:20|13688.8|13676.8|13686.4|13674.4|13688.8|13676.8|13686.4|13674.4|26
1638289950000|2021-11-30 16:32:30|13687|13675|13687|13675|13687|13675|13687|13675|0
1638289960000|2021-11-30 16:32:40|13686.4|13674.4|13684|13672|13686.4|13674.4|13684|13672|46
1638289970000|2021-11-30 16:32:50|13684.6|13672.6|13680.8|13668.8|13685.3|13673.3|13680.8|13668.8|1
1638289980000|2021-11-30 16:33:00|13676.9|13664.9|13676.9|13664.9|13678.2|13666.2|13676.9|13664.9|4
1638289990000|2021-11-30 16:33:10|13678.2|13666.2|13676.8|13664.8|13681.2|13669.2|13676.2|13664.2|37
1638290010000|2021-11-30 16:33:30|13676.2|13664.2|13676.8|13664.8|13678.7|13666.7|13674.3|13662.3|29
1638290020000|2021-11-30 16:33:40|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|13674.3|13662.3|27
1638290030000|2021-11-30 16:33:50|13676.8|13664.8|13675.6|13663.6|13678.1|13666.1|13675.6|13663.6|6
1638290040000|2021-11-30 16:34:00|13676.2|13664.2|13675.6|13663.6|13676.3|13664.3|13674.9|13662.9|20
1638290050000|2021-11-30 16:34:10|13676.8|13664.8|13676.2|13664.2|13678.1|13666.1|13675.6|13663.6|13
1638290060000|2021-11-30 16:34:20|13675.6|13663.6|13674.3|13662.3|13676.2|13664.2|13674.3|13662.3|22
1638290070000|2021-11-30 16:34:30|13674.9|13662.9|13672.9|13660.9|13675.5|13663.5|13672.9|13660.9|22
1638290080000|2021-11-30 16:34:40|13674.3|13662.3|13672.2|13660.2|13674.3|13662.3|13672.2|13660.2|27
1638290090000|2021-11-30 16:34:50|13671.6|13659.6|13671.6|13659.6|13672.2|13660.2|13671.6|13659.6|1
1638290100000|2021-11-30 16:35:00|13672.2|13660.2|13671.4|13659.4|13674.1|13662.1|13671.4|13659.4|23
1638290110000|2021-11-30 16:35:10|13670.1|13658.1|13667.4|13655.4|13670.1|13658.1|13667.4|13655.4|12
1638290120000|2021-11-30 16:35:20|13668|13656|13666.1|13654.1|13668|13656|13666.1|13654.1|24
1638290130000|2021-11-30 16:35:30|13663.6|13651.6|13661.1|13649.1|13663.6|13651.6|13661.1|13649.1|38
1638290140000|2021-11-30 16:35:40|13661.7|13649.7|13661.1|13649.1|13662.4|13650.4|13661.1|13649.1|6
1638290150000|2021-11-30 16:35:50|13663.6|13651.6|13663.1|13651.1|13663.6|13651.6|13662.3|13650.3|20
1638290160000|2021-11-30 16:36:00|13662.4|13650.4|13665.7|13653.7|13665.7|13653.7|13662.4|13650.4|13
1638290170000|2021-11-30 16:36:10|13665.1|13653.1|13664.5|13652.5|13665.1|13653.1|13661.9|13649.9|0
1638290180000|2021-11-30 16:36:20|13665.1|13653.1|13667.7|13655.7|13668.9|13656.9|13665.1|13653.1|6
1638290190000|2021-11-30 16:36:30|13668.3|13656.3|13667.7|13655.7|13668.3|13656.3|13667.7|13655.7|0
1638290200000|2021-11-30 16:36:40|13667|13655|13670.8|13658.8|13671.3|13659.3|13667|13655|4
1638290210000|2021-11-30 16:36:50|13670.2|13658.2|13670.7|13658.7|13673.2|13661.2|13670.2|13658.2|6
1638290230000|2021-11-30 16:37:10|13669.5|13657.5|13664.3|13652.3|13669.5|13657.5|13664.3|13652.3|4
1638290240000|2021-11-30 16:37:20|13664.9|13652.9|13664.8|13652.8|13666.1|13654.1|13664.8|13652.8|5
1638290250000|2021-11-30 16:37:30|13664.2|13652.2|13668.5|13656.5|13672.2|13660.2|13664.2|13652.2|18
1638290260000|2021-11-30 16:37:40|13669.1|13657.1|13673.4|13661.4|13673.4|13661.4|13666|13654|21
1638290270000|2021-11-30 16:37:50|13672.1|13660.1|13667.8|13655.8|13672.1|13660.1|13666.7|13654.7|23
1638290280000|2021-11-30 16:38:00|13667.2|13655.2|13669.7|13657.7|13669.7|13657.7|13667.2|13655.2|0
1638290290000|2021-11-30 16:38:10|13668.5|13656.5|13672.3|13660.3|13673.7|13661.7|13668.5|13656.5|2
1638290310000|2021-11-30 16:38:30|13671.7|13659.7|13675.5|13663.5|13676.1|13664.1|13671.7|13659.7|4
1638290320000|2021-11-30 16:38:40|13674.9|13662.9|13673.7|13661.7|13674.9|13662.9|13673.7|13661.7|0
1638290330000|2021-11-30 16:38:50|13672.5|13660.5|13678.8|13666.8|13679.4|13667.4|13672.5|13660.5|3
1638290340000|2021-11-30 16:39:00|13679.4|13667.4|13682.6|13670.6|13682.6|13670.6|13679.4|13667.4|4
1638290350000|2021-11-30 16:39:10|13684.5|13672.5|13688.9|13676.9|13688.9|13676.9|13684.5|13672.5|4
1638290360000|2021-11-30 16:39:20|13689.5|13677.5|13687.3|13675.3|13689.5|13677.5|13685.4|13673.4|7
1638290370000|2021-11-30 16:39:30|13686.7|13674.7|13683.5|13671.5|13686.7|13674.7|13683.5|13671.5|0
1638290380000|2021-11-30 16:39:40|13684.1|13672.1|13684.7|13672.7|13684.7|13672.7|13684.1|13672.1|0
1638290390000|2021-11-30 16:39:50|13684.1|13672.1|13685.4|13673.4|13685.4|13673.4|13684.1|13672.1|1
1638290400000|2021-11-30 16:40:00|13684.7|13672.7|13679.7|13667.7|13684.7|13672.7|13678.5|13666.5|2
1638290410000|2021-11-30 16:40:10|13679.1|13667.1|13679.8|13667.8|13680.4|13668.4|13678.5|13666.5|3
1638290420000|2021-11-30 16:40:20|13679.2|13667.2|13685.3|13673.3|13685.3|13673.3|13679.2|13667.2|3
1638290430000|2021-11-30 16:40:30|13684.7|13672.7|13690.3|13678.3|13690.9|13678.9|13684.7|13672.7|18
1638290440000|2021-11-30 16:40:40|13690.9|13678.9|13693.4|13681.4|13696.6|13684.6|13689.6|13677.6|6
1638290450000|2021-11-30 16:40:50|13694|13682|13697.2|13685.2|13697.3|13685.3|13694|13682|5
1638290460000|2021-11-30 16:41:00|13697.8|13685.8|13696.5|13684.5|13697.8|13685.8|13696.5|13684.5|11
1638290470000|2021-11-30 16:41:10|13695.2|13683.2|13694.5|13682.5|13695.7|13683.7|13693.8|13681.8|28
1638290480000|2021-11-30 16:41:20|13695.1|13683.1|13698.1|13686.1|13698.8|13686.8|13694.5|13682.5|3
1638290490000|2021-11-30 16:41:30|13698.8|13686.8|13696.8|13684.8|13698.8|13686.8|13696.8|13684.8|3
1638290500000|2021-11-30 16:41:40|13697.4|13685.4|13696.8|13684.8|13697.4|13685.4|13696.8|13684.8|2
1638290510000|2021-11-30 16:41:50|13698.2|13686.2|13697.5|13685.5|13698.8|13686.8|13697.5|13685.5|2
1638290520000|2021-11-30 16:42:00|13696.8|13684.8|13696.3|13684.3|13696.8|13684.8|13696.3|13684.3|2
1638290540000|2021-11-30 16:42:20|13694.9|13682.9|13690.6|13678.6|13694.9|13682.9|13690.6|13678.6|32
1638290550000|2021-11-30 16:42:30|13689.9|13677.9|13691.3|13679.3|13691.3|13679.3|13689.9|13677.9|7
1638290560000|2021-11-30 16:42:40|13693.8|13681.8|13692.5|13680.5|13693.8|13681.8|13692.5|13680.5|6
1638290570000|2021-11-30 16:42:50|13691.3|13679.3|13692.4|13680.4|13692.4|13680.4|13688.6|13676.6|21
1638290580000|2021-11-30 16:43:00|13691.8|13679.8|13693.1|13681.1|13695|13683|13691.8|13679.8|2
1638290590000|2021-11-30 16:43:10|13692.5|13680.5|13694.3|13682.3|13694.3|13682.3|13692.5|13680.5|0
1638290600000|2021-11-30 16:43:20|13695.7|13683.7|13692.5|13680.5|13696.3|13684.3|13692.5|13680.5|3
1638290610000|2021-11-30 16:43:30|13692.6|13680.6|13692.6|13680.6|13692.6|13680.6|13692.6|13680.6|15
1638290620000|2021-11-30 16:43:40|13691.3|13679.3|13691.3|13679.3|13691.3|13679.3|13691.3|13679.3|3
1638290630000|2021-11-30 16:43:50|13692.6|13680.6|13693.2|13681.2|13693.2|13681.2|13692.6|13680.6|2
1638290640000|2021-11-30 16:44:00|13692.6|13680.6|13697|13685|13697|13685|13692.6|13680.6|6
1638290650000|2021-11-30 16:44:10|13696.4|13684.4|13695.2|13683.2|13696.4|13684.4|13695.2|13683.2|2
1638290660000|2021-11-30 16:44:20|13694.6|13682.6|13693.9|13681.9|13694.6|13682.6|13693.9|13681.9|1
1638290670000|2021-11-30 16:44:30|13693.3|13681.3|13688.6|13676.6|13693.3|13681.3|13688.6|13676.6|40
1638290680000|2021-11-30 16:44:40|13687.3|13675.3|13687.3|13675.3|13687.3|13675.3|13686.7|13674.7|30
1638290690000|2021-11-30 16:44:50|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|17
1638290700000|2021-11-30 16:45:00|13682.8|13670.8|13673.6|13661.6|13682.8|13670.8|13673.6|13661.6|15
1638290710000|2021-11-30 16:45:10|13676.1|13664.1|13668.5|13656.5|13676.1|13664.1|13667.3|13655.3|35
1638290720000|2021-11-30 16:45:20|13669.7|13657.7|13662.3|13650.3|13671.7|13659.7|13661|13649|9
1638290730000|2021-11-30 16:45:30|13663.5|13651.5|13669.3|13657.3|13670.5|13658.5|13662.3|13650.3|3
1638290740000|2021-11-30 16:45:40|13669.8|13657.8|13671.1|13659.1|13671.2|13659.2|13669.8|13657.8|0
1638290750000|2021-11-30 16:45:50|13670.5|13658.5|13673.3|13661.3|13673.9|13661.9|13670.5|13658.5|8
1638290760000|2021-11-30 16:46:00|13672|13660|13676.3|13664.3|13676.3|13664.3|13671.4|13659.4|6
1638290770000|2021-11-30 16:46:10|13675.7|13663.7|13672.5|13660.5|13675.7|13663.7|13672.5|13660.5|3
1638290780000|2021-11-30 16:46:20|13671.8|13659.8|13672.9|13660.9|13672.9|13660.9|13670.6|13658.6|23
1638290790000|2021-11-30 16:46:30|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|13676.1|13664.1|5
1638290800000|2021-11-30 16:46:40|13676|13664|13676|13664|13676|13664|13675.4|13663.4|0
1638290810000|2021-11-30 16:46:50|13674.8|13662.8|13679.1|13667.1|13679.1|13667.1|13674.8|13662.8|11
1638290820000|2021-11-30 16:47:00|13678.4|13666.4|13681.6|13669.6|13682.8|13670.8|13678.4|13666.4|11
1638290830000|2021-11-30 16:47:10|13682.3|13670.3|13683.5|13671.5|13684.8|13672.8|13682.3|13670.3|4
1638290840000|2021-11-30 16:47:20|13682.9|13670.9|13682.3|13670.3|13682.9|13670.9|13682.3|13670.3|5
1638290850000|2021-11-30 16:47:30|13681.7|13669.7|13679.9|13667.9|13682.3|13670.3|13679.9|13667.9|1
1638290860000|2021-11-30 16:47:40|13681.1|13669.1|13681.1|13669.1|13682.3|13670.3|13680.5|13668.5|4
1638290870000|2021-11-30 16:47:50|13681.8|13669.8|13676.9|13664.9|13681.8|13669.8|13676.3|13664.3|2
1638290880000|2021-11-30 16:48:00|13676.4|13664.4|13682.3|13670.3|13683.6|13671.6|13673.8|13661.8|12
1638290890000|2021-11-30 16:48:10|13684.2|13672.2|13684.3|13672.3|13685.5|13673.5|13683.6|13671.6|3
1638290900000|2021-11-30 16:48:20|13684.8|13672.8|13685.5|13673.5|13685.5|13673.5|13684.8|13672.8|0
1638290910000|2021-11-30 16:48:30|13684.9|13672.9|13686.9|13674.9|13686.9|13674.9|13684.9|13672.9|1
1638290920000|2021-11-30 16:48:40|13686.3|13674.3|13688.8|13676.8|13688.8|13676.8|13686.3|13674.3|2
1638290930000|2021-11-30 16:48:50|13689.9|13677.9|13692.4|13680.4|13692.4|13680.4|13689.9|13677.9|2
1638290940000|2021-11-30 16:49:00|13690.5|13678.5|13691.7|13679.7|13691.7|13679.7|13690.5|13678.5|3
1638290950000|2021-11-30 16:49:10|13692.3|13680.3|13691.1|13679.1|13692.3|13680.3|13691.1|13679.1|3
1638290960000|2021-11-30 16:49:20|13688|13676|13689.4|13677.4|13689.9|13677.9|13688|13676|10
1638290970000|2021-11-30 16:49:30|13688.7|13676.7|13684.8|13672.8|13688.7|13676.7|13684.8|13672.8|7
1638290980000|2021-11-30 16:49:40|13685.9|13673.9|13689.8|13677.8|13689.8|13677.8|13685.9|13673.9|8
1638290990000|2021-11-30 16:49:50|13690.3|13678.3|13687.9|13675.9|13690.9|13678.9|13687.9|13675.9|7
1638291000000|2021-11-30 16:50:00|13688.6|13676.6|13691.1|13679.1|13691.1|13679.1|13688.6|13676.6|13
1638291010000|2021-11-30 16:50:10|13692.3|13680.3|13693.5|13681.5|13693.5|13681.5|13691.7|13679.7|16
1638291020000|2021-11-30 16:50:20|13695.3|13683.3|13696.7|13684.7|13696.7|13684.7|13694.2|13682.2|19
1638291030000|2021-11-30 16:50:30|13696.1|13684.1|13693.6|13681.6|13696.7|13684.7|13693.6|13681.6|0
1638291050000|2021-11-30 16:50:50|13692.9|13680.9|13692.8|13680.8|13693.4|13681.4|13692.8|13680.8|2
1638291060000|2021-11-30 16:51:00|13693.4|13681.4|13692.3|13680.3|13694.8|13682.8|13692.3|13680.3|4
1638291070000|2021-11-30 16:51:10|13690.9|13678.9|13689.1|13677.1|13690.9|13678.9|13689.1|13677.1|1
1638291080000|2021-11-30 16:51:20|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|0
1638291090000|2021-11-30 16:51:30|13689.8|13677.8|13692.9|13680.9|13692.9|13680.9|13689.8|13677.8|2
1638291100000|2021-11-30 16:51:40|13693.6|13681.6|13693|13681|13693.6|13681.6|13693|13681|2
1638291110000|2021-11-30 16:51:50|13692.4|13680.4|13696.9|13684.9|13696.9|13684.9|13692.4|13680.4|17
1638291120000|2021-11-30 16:52:00|13696.3|13684.3|13695.1|13683.1|13697.6|13685.6|13695.1|13683.1|13
1638291130000|2021-11-30 16:52:10|13696.5|13684.5|13698.2|13686.2|13699.4|13687.4|13696.5|13684.5|21
1638291140000|2021-11-30 16:52:20|13698.8|13686.8|13699.4|13687.4|13699.4|13687.4|13698.8|13686.8|0
1638291160000|2021-11-30 16:52:40|13697.4|13685.4|13695|13683|13697.4|13685.4|13695|13683|2
1638291170000|2021-11-30 16:52:50|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|0
1638291180000|2021-11-30 16:53:00|13694.4|13682.4|13694.4|13682.4|13694.9|13682.9|13694.4|13682.4|10
1638291190000|2021-11-30 16:53:10|13693.7|13681.7|13692.4|13680.4|13693.7|13681.7|13692.4|13680.4|0
1638291200000|2021-11-30 16:53:20|||||||||1
1638291210000|2021-11-30 16:53:30|13693.6|13681.6|13693|13681|13693.6|13681.6|13693|13681|6
1638291220000|2021-11-30 16:53:40|13692.4|13680.4|13692.4|13680.4|13692.4|13680.4|13692.4|13680.4|0
1638291230000|2021-11-30 16:53:50|13691.8|13679.8|13695.5|13683.5|13696.1|13684.1|13691.8|13679.8|7
1638291240000|2021-11-30 16:54:00|13694.9|13682.9|13696.1|13684.1|13696.7|13684.7|13694.9|13682.9|3
1638291250000|2021-11-30 16:54:10|13695.5|13683.5|13694.3|13682.3|13695.5|13683.5|13694.3|13682.3|0
1638291260000|2021-11-30 16:54:20|13693.6|13681.6|13692.3|13680.3|13693.6|13681.6|13692.3|13680.3|6
1638291270000|2021-11-30 16:54:30|13690.9|13678.9|13689.1|13677.1|13690.9|13678.9|13689.1|13677.1|11
1638291290000|2021-11-30 16:54:50|13688.4|13676.4|13684.7|13672.7|13688.4|13676.4|13683.5|13671.5|16
1638291300000|2021-11-30 16:55:00|13684.1|13672.1|13685.4|13673.4|13685.4|13673.4|13682.9|13670.9|11
1638291310000|2021-11-30 16:55:10|13683.4|13671.4|13682.9|13670.9|13683.4|13671.4|13682.9|13670.9|0
1638291320000|2021-11-30 16:55:20|13682.2|13670.2|13682.9|13670.9|13685.4|13673.4|13682.2|13670.2|2
1638291330000|2021-11-30 16:55:30|13680.9|13668.9|13680.9|13668.9|13680.9|13668.9|13680.9|13668.9|0
1638291340000|2021-11-30 16:55:40|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|6
1638291350000|2021-11-30 16:55:50|13682.9|13670.9|13684.3|13672.3|13684.3|13672.3|13682.3|13670.3|14
1638291360000|2021-11-30 16:56:00|13683.7|13671.7|13681.3|13669.3|13683.7|13671.7|13680.1|13668.1|11
1638291370000|2021-11-30 16:56:10|13681.9|13669.9|13681.9|13669.9|13681.9|13669.9|13681.9|13669.9|1
1638291380000|2021-11-30 16:56:20|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|0
1638291400000|2021-11-30 16:56:40|||||||||1
1638291420000|2021-11-30 16:57:00|13679.5|13667.5|13675.7|13663.7|13680.1|13668.1|13675.7|13663.7|10
1638291430000|2021-11-30 16:57:10|13676.3|13664.3|13676.4|13664.4|13677.5|13665.5|13675.7|13663.7|2
1638291440000|2021-11-30 16:57:20|13675.2|13663.2|13672|13660|13675.2|13663.2|13671.5|13659.5|3
1638291450000|2021-11-30 16:57:30|13674|13662|13674|13662|13674|13662|13674|13662|0
1638291460000|2021-11-30 16:57:40|13677|13665|13675.8|13663.8|13677|13665|13675.2|13663.2|3
1638291470000|2021-11-30 16:57:50|13675.2|13663.2|13675.2|13663.2|13675.8|13663.8|13675.2|13663.2|1
1638291480000|2021-11-30 16:58:00|13674.6|13662.6|13677.1|13665.1|13677.7|13665.7|13674.6|13662.6|1
1638291490000|2021-11-30 16:58:10|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|2
1638291500000|2021-11-30 16:58:20|||||||||2
1638291510000|2021-11-30 16:58:30|13676.4|13664.4|13675.8|13663.8|13676.4|13664.4|13675.8|13663.8|4
1638291520000|2021-11-30 16:58:40|13676.4|13664.4|13677.1|13665.1|13677.6|13665.6|13675.1|13663.1|8
1638291530000|2021-11-30 16:58:50|13676.5|13664.5|13674.6|13662.6|13676.5|13664.5|13674|13662|4
1638291540000|2021-11-30 16:59:00|13674|13662|13674.6|13662.6|13674.6|13662.6|13674|13662|0
1638291550000|2021-11-30 16:59:10|13676.3|13664.3|13676.3|13664.3|13676.3|13664.3|13676.3|13664.3|10
1638291570000|2021-11-30 16:59:30|||||||||1
1638291590000|2021-11-30 16:59:50|13677.5|13665.5|13678.8|13666.8|13678.8|13666.8|13677.5|13665.5|4
1638291600000|2021-11-30 17:00:00|13679.4|13667.4|13677.5|13665.5|13680|13668|13677.5|13665.5|8
1638291610000|2021-11-30 17:00:10|||||||||1
1638291620000|2021-11-30 17:00:20|13676.9|13664.9|13676.9|13664.9|13676.9|13664.9|13676.9|13664.9|3
1638291630000|2021-11-30 17:00:30|13676.3|13664.3|13676.9|13664.9|13676.9|13664.9|13676.3|13664.3|2
1638291640000|2021-11-30 17:00:40|13677.5|13665.5|13680.5|13668.5|13680.5|13668.5|13677.5|13665.5|3
1638291650000|2021-11-30 17:00:50|13680|13668|13680|13668|13680|13668|13680|13668|4
1638291660000|2021-11-30 17:01:00|13678|13666|13674.3|13662.3|13678|13666|13674.3|13662.3|3
1638291670000|2021-11-30 17:01:10|13673|13661|13672.5|13660.5|13673|13661|13672.5|13660.5|0
1638291680000|2021-11-30 17:01:20|13671.9|13659.9|13667.5|13655.5|13671.9|13659.9|13667.5|13655.5|6
1638291690000|2021-11-30 17:01:30|13665.5|13653.5|13663.6|13651.6|13665.5|13653.5|13663.6|13651.6|0
1638291700000|2021-11-30 17:01:40|13663|13651|13663|13651|13663|13651|13663|13651|4
1638291710000|2021-11-30 17:01:50|13662.3|13650.3|13659.8|13647.8|13662.3|13650.3|13659.8|13647.8|10
1638291720000|2021-11-30 17:02:00|13660.4|13648.4|13660.4|13648.4|13660.4|13648.4|13660.4|13648.4|3
1638291730000|2021-11-30 17:02:10|13660.9|13648.9|13665.4|13653.4|13665.4|13653.4|13660.9|13648.9|2
1638291740000|2021-11-30 17:02:20|13664.8|13652.8|13660.4|13648.4|13664.8|13652.8|13660.4|13648.4|6
1638291750000|2021-11-30 17:02:30|13660.9|13648.9|13663.4|13651.4|13663.4|13651.4|13660.4|13648.4|1
1638291760000|2021-11-30 17:02:40|13664.1|13652.1|13665.4|13653.4|13666|13654|13663.5|13651.5|0
1638291770000|2021-11-30 17:02:50|13664.8|13652.8|13664.8|13652.8|13666|13654|13664.8|13652.8|0
1638291780000|2021-11-30 17:03:00|||||||||1
1638291790000|2021-11-30 17:03:10|13665.9|13653.9|13666|13654|13666.6|13654.6|13665.9|13653.9|12
1638291820000|2021-11-30 17:03:40|13665.4|13653.4|13663.5|13651.5|13665.4|13653.4|13663.5|13651.5|0
1638291830000|2021-11-30 17:03:50|13663|13651|13663|13651|13663.6|13651.6|13663|13651|1
1638291840000|2021-11-30 17:04:00|13664.8|13652.8|13664.2|13652.2|13664.8|13652.8|13664.2|13652.2|3
1638291850000|2021-11-30 17:04:10|13662.3|13650.3|13662.3|13650.3|13662.9|13650.9|13662.3|13650.3|0
1638291860000|2021-11-30 17:04:20|13662.9|13650.9|13664.2|13652.2|13664.2|13652.2|13662.9|13650.9|0
1638291870000|2021-11-30 17:04:30|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|1
1638291880000|2021-11-30 17:04:40|13665.5|13653.5|13663.6|13651.6|13665.5|13653.5|13663.6|13651.6|1
1638291890000|2021-11-30 17:04:50|13664.9|13652.9|13666.1|13654.1|13666.1|13654.1|13664.9|13652.9|2
1638291900000|2021-11-30 17:05:00|13664.9|13652.9|13662.3|13650.3|13664.9|13652.9|13662.3|13650.3|2
1638291910000|2021-11-30 17:05:10|13663.6|13651.6|13664.8|13652.8|13664.8|13652.8|13663.6|13651.6|0
1638291920000|2021-11-30 17:05:20|13664.2|13652.2|13665.5|13653.5|13666.1|13654.1|13664.2|13652.2|1
1638291930000|2021-11-30 17:05:30|13665.6|13653.6|13668.1|13656.1|13668.1|13656.1|13665|13653|7
1638291940000|2021-11-30 17:05:40|13667.5|13655.5|13670.1|13658.1|13670.1|13658.1|13666.3|13654.3|1
1638291950000|2021-11-30 17:05:50|13668.9|13656.9|13670.1|13658.1|13670.1|13658.1|13668.9|13656.9|1
1638291960000|2021-11-30 17:06:00|13669.6|13657.6|13669.6|13657.6|13670.1|13658.1|13669.6|13657.6|1
1638291970000|2021-11-30 17:06:10|13668.4|13656.4|13669.6|13657.6|13669.6|13657.6|13668.4|13656.4|3
1638291980000|2021-11-30 17:06:20|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|5
1638291990000|2021-11-30 17:06:30|13672.2|13660.2|13685.3|13673.3|13685.3|13673.3|13672.2|13660.2|10
1638292000000|2021-11-30 17:06:40|13684.7|13672.7|13681.5|13669.5|13685.3|13673.3|13679.7|13667.7|2
1638292010000|2021-11-30 17:06:50|13680.9|13668.9|13680.9|13668.9|13681.5|13669.5|13680.9|13668.9|0
1638292020000|2021-11-30 17:07:00|13680.3|13668.3|13683.4|13671.4|13683.4|13671.4|13680.3|13668.3|0
1638292030000|2021-11-30 17:07:10|13682.8|13670.8|13682.2|13670.2|13682.8|13670.8|13679.7|13667.7|4
1638292040000|2021-11-30 17:07:20|13681.6|13669.6|13682.2|13670.2|13682.2|13670.2|13681.6|13669.6|1
1638292050000|2021-11-30 17:07:30|13682.8|13670.8|13679.7|13667.7|13682.8|13670.8|13679.7|13667.7|3
1638292060000|2021-11-30 17:07:40|13680.3|13668.3|13677.9|13665.9|13680.3|13668.3|13677.9|13665.9|1
1638292070000|2021-11-30 17:07:50|13679.7|13667.7|13683.4|13671.4|13683.4|13671.4|13679.7|13667.7|9
1638292080000|2021-11-30 17:08:00|13682.2|13670.2|13683.4|13671.4|13683.4|13671.4|13682.2|13670.2|2
1638292090000|2021-11-30 17:08:10|13682.8|13670.8|13682.8|13670.8|13683.4|13671.4|13682.8|13670.8|1
1638292100000|2021-11-30 17:08:20|13683.4|13671.4|13681.4|13669.4|13683.4|13671.4|13680.2|13668.2|1
1638292110000|2021-11-30 17:08:30|13682.1|13670.1|13682.1|13670.1|13684|13672|13682.1|13670.1|6
1638292120000|2021-11-30 17:08:40|13681.5|13669.5|13679.6|13667.6|13681.5|13669.5|13679.6|13667.6|0
1638292130000|2021-11-30 17:08:50|13680.2|13668.2|13682.7|13670.7|13682.7|13670.7|13680.2|13668.2|1
1638292140000|2021-11-30 17:09:00|||||||||1
1638292150000|2021-11-30 17:09:10|13678.3|13666.3|13678.9|13666.9|13679.6|13667.6|13677.7|13665.7|2
1638292160000|2021-11-30 17:09:20|13679.6|13667.6|13679.4|13667.4|13680.6|13668.6|13678.8|13666.8|10
1638292170000|2021-11-30 17:09:30|13678.8|13666.8|13683.1|13671.1|13683.1|13671.1|13676.9|13664.9|4
1638292180000|2021-11-30 17:09:40|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|13683.8|13671.8|0
1638292190000|2021-11-30 17:09:50|13685|13673|13685|13673|13685|13673|13685|13673|0
1638292200000|2021-11-30 17:10:00|13684.4|13672.4|13684.4|13672.4|13685|13673|13683.8|13671.8|12
1638292210000|2021-11-30 17:10:10|13683.8|13671.8|13686.7|13674.7|13686.7|13674.7|13681.9|13669.9|13
1638292220000|2021-11-30 17:10:20|13688.6|13676.6|13693.6|13681.6|13693.6|13681.6|13688.6|13676.6|6
1638292230000|2021-11-30 17:10:30|13693.1|13681.1|13695|13683|13695|13683|13693.1|13681.1|0
1638292240000|2021-11-30 17:10:40|13694.3|13682.3|13695|13683|13695|13683|13694.3|13682.3|0
1638292250000|2021-11-30 17:10:50|13695.6|13683.6|13695.6|13683.6|13696.1|13684.1|13695.6|13683.6|2
1638292260000|2021-11-30 17:11:00|13695|13683|13695.6|13683.6|13696.1|13684.1|13694.9|13682.9|1
1638292270000|2021-11-30 17:11:10|13696.2|13684.2|13697.5|13685.5|13697.5|13685.5|13696.2|13684.2|0
1638292280000|2021-11-30 17:11:20|13698.6|13686.6|13701.9|13689.9|13702.5|13690.5|13698.6|13686.6|13
1638292290000|2021-11-30 17:11:30|13701.2|13689.2|13700|13688|13701.2|13689.2|13700|13688|0
1638292300000|2021-11-30 17:11:40|13699.4|13687.4|13697.5|13685.5|13699.4|13687.4|13696.9|13684.9|1
1638292310000|2021-11-30 17:11:50|13696.9|13684.9|13696.2|13684.2|13696.9|13684.9|13696.2|13684.2|2
1638292320000|2021-11-30 17:12:00|13696.3|13684.3|13696.3|13684.3|13696.9|13684.9|13696.3|13684.3|29
1638292330000|2021-11-30 17:12:10|13696.9|13684.9|13696.2|13684.2|13696.9|13684.9|13696.2|13684.2|2
1638292340000|2021-11-30 17:12:20|13696.9|13684.9|13700.6|13688.6|13700.6|13688.6|13696.9|13684.9|11
1638292350000|2021-11-30 17:12:30|13699.9|13687.9|13698.6|13686.6|13699.9|13687.9|13698.6|13686.6|2
1638292360000|2021-11-30 17:12:40|13699.3|13687.3|13699.9|13687.9|13699.9|13687.9|13699.3|13687.3|1
1638292370000|2021-11-30 17:12:50|13701.1|13689.1|13701.1|13689.1|13701.1|13689.1|13700.6|13688.6|1
1638292380000|2021-11-30 17:13:00|13699.9|13687.9|13701.1|13689.1|13701.7|13689.7|13699.9|13687.9|11
1638292390000|2021-11-30 17:13:10|||||||||1
1638292400000|2021-11-30 17:13:20|13705|13693|13703.6|13691.6|13705.6|13693.6|13703.6|13691.6|4
1638292410000|2021-11-30 17:13:30|13703.1|13691.1|13698.6|13686.6|13703.1|13691.1|13696.1|13684.1|5
1638292420000|2021-11-30 17:13:40|13699.2|13687.2|13699.2|13687.2|13699.2|13687.2|13699.2|13687.2|2
1638292430000|2021-11-30 17:13:50|13697.3|13685.3|13697.3|13685.3|13697.3|13685.3|13697.3|13685.3|5
1638292440000|2021-11-30 17:14:00|13695.6|13683.6|13693.6|13681.6|13695.6|13683.6|13693.6|13681.6|11
1638292450000|2021-11-30 17:14:10|13695.6|13683.6|13695.6|13683.6|13695.6|13683.6|13694.9|13682.9|1
1638292460000|2021-11-30 17:14:20|13694.9|13682.9|13691.8|13679.8|13694.9|13682.9|13689.2|13677.2|2
1638292470000|2021-11-30 17:14:30|13692.4|13680.4|13692.6|13680.6|13693.7|13681.7|13692.4|13680.4|1
1638292480000|2021-11-30 17:14:40|13693.2|13681.2|13693.8|13681.8|13693.8|13681.8|13693.2|13681.2|2
1638292490000|2021-11-30 17:14:50|13692.6|13680.6|13691.3|13679.3|13692.6|13680.6|13691.3|13679.3|1
1638292500000|2021-11-30 17:15:00|13690.7|13678.7|13690.2|13678.2|13692.7|13680.7|13690.2|13678.2|3
1638292510000|2021-11-30 17:15:10|13691.4|13679.4|13686.3|13674.3|13691.4|13679.4|13685.8|13673.8|2
1638292520000|2021-11-30 17:15:20|13690.2|13678.2|13689.6|13677.6|13690.7|13678.7|13689.5|13677.5|0
1638292530000|2021-11-30 17:15:30|13689|13677|13688.2|13676.2|13689|13677|13685.2|13673.2|4
1638292540000|2021-11-30 17:15:40|13687.7|13675.7|13686.9|13674.9|13690.7|13678.7|13685.7|13673.7|3
1638292550000|2021-11-30 17:15:50|13686.3|13674.3|13685.7|13673.7|13686.9|13674.9|13685.7|13673.7|0
1638292560000|2021-11-30 17:16:00|13684.4|13672.4|13678.1|13666.1|13684.4|13672.4|13677.5|13665.5|4
1638292570000|2021-11-30 17:16:10|13681.2|13669.2|13678.9|13666.9|13681.2|13669.2|13678.3|13666.3|5
1638292580000|2021-11-30 17:16:20|13677.7|13665.7|13678.2|13666.2|13678.2|13666.2|13677.7|13665.7|0
1638292590000|2021-11-30 17:16:30|13676.3|13664.3|13677.6|13665.6|13677.6|13665.6|13676.3|13664.3|2
1638292600000|2021-11-30 17:16:40|13677|13665|13681.4|13669.4|13681.4|13669.4|13676.3|13664.3|0
1638292610000|2021-11-30 17:16:50|13680.2|13668.2|13680.2|13668.2|13680.2|13668.2|13680.2|13668.2|0
1638292620000|2021-11-30 17:17:00|13679.6|13667.6|13679|13667|13679.6|13667.6|13679|13667|2
1638292630000|2021-11-30 17:17:10|13679.6|13667.6|13681.5|13669.5|13682.1|13670.1|13679.6|13667.6|0
1638292640000|2021-11-30 17:17:20|13682.1|13670.1|13680.2|13668.2|13682.7|13670.7|13680.2|13668.2|2
1638292650000|2021-11-30 17:17:30|13682.1|13670.1|13682.1|13670.1|13682.7|13670.7|13682.1|13670.1|0
1638292660000|2021-11-30 17:17:40|13679.6|13667.6|13679.6|13667.6|13679.6|13667.6|13679.6|13667.6|0
1638292670000|2021-11-30 17:17:50|13682.1|13670.1|13682.1|13670.1|13682.1|13670.1|13680.8|13668.8|2
1638292680000|2021-11-30 17:18:00|13680.9|13668.9|13680.8|13668.8|13680.9|13668.9|13680.8|13668.8|1
1638292690000|2021-11-30 17:18:10|13681.4|13669.4|13680.3|13668.3|13681.4|13669.4|13680.3|13668.3|2
1638292700000|2021-11-30 17:18:20|13680.9|13668.9|13679.6|13667.6|13680.9|13668.9|13678.4|13666.4|1
1638292730000|2021-11-30 17:18:50|13679|13667|13679|13667|13679|13667|13679|13667|0
1638292740000|2021-11-30 17:19:00|13678.4|13666.4|13681.5|13669.5|13681.5|13669.5|13678.4|13666.4|1
1638292750000|2021-11-30 17:19:10|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|16
1638292760000|2021-11-30 17:19:20|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|4
1638292780000|2021-11-30 17:19:40|13685.2|13673.2|13685.2|13673.2|13685.2|13673.2|13685.2|13673.2|2
1638292790000|2021-11-30 17:19:50|13687.7|13675.7|13688.4|13676.4|13689|13677|13687.1|13675.1|1
1638292800000|2021-11-30 17:20:00|13689|13677|13689|13677|13690.4|13678.4|13689|13677|0
1638292810000|2021-11-30 17:20:10|13688.4|13676.4|13685.9|13673.9|13688.4|13676.4|13685.9|13673.9|1
1638292820000|2021-11-30 17:20:20|13684.8|13672.8|13683.4|13671.4|13684.8|13672.8|13683.4|13671.4|0
1638292830000|2021-11-30 17:20:30|13684|13672|13680.3|13668.3|13684|13672|13680.3|13668.3|1
1638292840000|2021-11-30 17:20:40|13681.5|13669.5|13684|13672|13684.6|13672.6|13681.5|13669.5|2
1638292850000|2021-11-30 17:20:50|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|1
1638292860000|2021-11-30 17:21:00|13680.9|13668.9|13680.9|13668.9|13680.9|13668.9|13680.9|13668.9|0
1638292870000|2021-11-30 17:21:10|13681.5|13669.5|13681.5|13669.5|13681.5|13669.5|13681.5|13669.5|1
1638292900000|2021-11-30 17:21:40|||||||||1
1638292920000|2021-11-30 17:22:00|13680.9|13668.9|13680.9|13668.9|13681.5|13669.5|13680.9|13668.9|2
1638292930000|2021-11-30 17:22:10|13681.5|13669.5|13681.5|13669.5|13681.5|13669.5|13681.5|13669.5|0
1638292940000|2021-11-30 17:22:20|13680.9|13668.9|13680.9|13668.9|13680.9|13668.9|13680.9|13668.9|6
1638292950000|2021-11-30 17:22:30|13681.5|13669.5|13681.5|13669.5|13681.5|13669.5|13681.5|13669.5|2
1638292960000|2021-11-30 17:22:40|13683.8|13671.8|13685.2|13673.2|13685.2|13673.2|13683.8|13671.8|5
1638292970000|2021-11-30 17:22:50|13684.6|13672.6|13685.2|13673.2|13685.2|13673.2|13683.4|13671.4|3
1638292980000|2021-11-30 17:23:00|13684.6|13672.6|13684.6|13672.6|13687.7|13675.7|13684.6|13672.6|6
1638292990000|2021-11-30 17:23:10|13685.2|13673.2|13684.6|13672.6|13685.2|13673.2|13684.6|13672.6|1
1638293000000|2021-11-30 17:23:20|13684|13672|13684|13672|13684.6|13672.6|13683.4|13671.4|3
1638293010000|2021-11-30 17:23:30|13685.3|13673.3|13686.5|13674.5|13686.5|13674.5|13685.3|13673.3|0
1638293020000|2021-11-30 17:23:40|13685.9|13673.9|13688.8|13676.8|13688.8|13676.8|13685.9|13673.9|21
1638293030000|2021-11-30 17:23:50|13692.5|13680.5|13689.3|13677.3|13692.5|13680.5|13689.3|13677.3|3
1638293040000|2021-11-30 17:24:00|13690|13678|13688.1|13676.1|13690.6|13678.6|13688.1|13676.1|1
1638293060000|2021-11-30 17:24:20|||||||||1
1638293070000|2021-11-30 17:24:30|13687.5|13675.5|13687.5|13675.5|13688.1|13676.1|13687.5|13675.5|2
1638293080000|2021-11-30 17:24:40|13686.3|13674.3|13686.3|13674.3|13686.3|13674.3|13686.3|13674.3|4
1638293090000|2021-11-30 17:24:50|13686.9|13674.9|13681.3|13669.3|13686.9|13674.9|13680.8|13668.8|0
1638293100000|2021-11-30 17:25:00|||||||||1
1638293110000|2021-11-30 17:25:10|13683.8|13671.8|13683.8|13671.8|13683.8|13671.8|13683.8|13671.8|1
1638293120000|2021-11-30 17:25:20|13686.3|13674.3|13691.3|13679.3|13691.3|13679.3|13686.3|13674.3|1
1638293130000|2021-11-30 17:25:30|13691.8|13679.8|13693.1|13681.1|13693.7|13681.7|13691.8|13679.8|1
1638293140000|2021-11-30 17:25:40|13693.7|13681.7|13695|13683|13695|13683|13693.7|13681.7|0
1638293150000|2021-11-30 17:25:50|13702.4|13690.4|13703.7|13691.7|13703.8|13691.8|13702.4|13690.4|3
1638293160000|2021-11-30 17:26:00|13704.3|13692.3|13705|13693|13705.6|13693.6|13704.3|13692.3|0
1638293170000|2021-11-30 17:26:10|13703.8|13691.8|13706.2|13694.2|13706.2|13694.2|13702.5|13690.5|17
1638293180000|2021-11-30 17:26:20|13708.5|13696.5|13711|13699|13711|13699|13708.5|13696.5|10
1638293190000|2021-11-30 17:26:30|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|5
1638293200000|2021-11-30 17:26:40|13710.4|13698.4|13708.5|13696.5|13711|13699|13708.5|13696.5|21
1638293210000|2021-11-30 17:26:50|13707.2|13695.2|13707.2|13695.2|13707.2|13695.2|13707.2|13695.2|11
1638293220000|2021-11-30 17:27:00|13704.7|13692.7|13704.7|13692.7|13704.7|13692.7|13704.7|13692.7|9
1638293250000|2021-11-30 17:27:30|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|1
1638293260000|2021-11-30 17:27:40|13703.5|13691.5|13704.1|13692.1|13704.1|13692.1|13703.5|13691.5|1
1638293270000|2021-11-30 17:27:50|13704.7|13692.7|13704.7|13692.7|13704.7|13692.7|13704.7|13692.7|1
1638293280000|2021-11-30 17:28:00|||||||||2
1638293290000|2021-11-30 17:28:10|13704.1|13692.1|13704.1|13692.1|13704.7|13692.7|13704.1|13692.1|5
1638293300000|2021-11-30 17:28:20|13703.4|13691.4|13703.4|13691.4|13703.4|13691.4|13703.4|13691.4|3
1638293310000|2021-11-30 17:28:30|13704.7|13692.7|13704.1|13692.1|13704.7|13692.7|13704.1|13692.1|3
1638293320000|2021-11-30 17:28:40|||||||||1
1638293330000|2021-11-30 17:28:50|13705.2|13693.2|13705.9|13693.9|13705.9|13693.9|13705.2|13693.2|0
1638293340000|2021-11-30 17:29:00|13705.3|13693.3|13706|13694|13706|13694|13705.3|13693.3|1
1638293350000|2021-11-30 17:29:10|13705.4|13693.4|13705.4|13693.4|13706|13694|13705.4|13693.4|1
1638293370000|2021-11-30 17:29:30|13706|13694|13707.3|13695.3|13707.3|13695.3|13706|13694|1
1638293380000|2021-11-30 17:29:40|13706.8|13694.8|13707.3|13695.3|13707.3|13695.3|13706.8|13694.8|1
1638293390000|2021-11-30 17:29:50|13706.8|13694.8|13706.8|13694.8|13707.3|13695.3|13706.8|13694.8|1
1638293400000|2021-11-30 17:30:00|13704.8|13692.8|13704.8|13692.8|13704.8|13692.8|13704.8|13692.8|0
1638293410000|2021-11-30 17:30:10|||||||||2
1638293420000|2021-11-30 17:30:20|||||||||1
1638293430000|2021-11-30 17:30:30|13704.1|13692.1|13704.7|13692.7|13704.7|13692.7|13704.1|13692.1|5
1638293450000|2021-11-30 17:30:50|||||||||1
1638293470000|2021-11-30 17:31:10|13706.6|13694.6|13708.5|13696.5|13708.5|13696.5|13706.6|13694.6|3
1638293480000|2021-11-30 17:31:20|||||||||1
1638293490000|2021-11-30 17:31:30|13707.8|13695.8|13706|13694|13707.8|13695.8|13706|13694|2
1638293500000|2021-11-30 17:31:40|13706.6|13694.6|13706.6|13694.6|13707.2|13695.2|13706.6|13694.6|1
1638293510000|2021-11-30 17:31:50|13707.9|13695.9|13708.5|13696.5|13708.5|13696.5|13707.9|13695.9|0
1638293520000|2021-11-30 17:32:00|||||||||1
1638293530000|2021-11-30 17:32:10|13707.9|13695.9|13706|13694|13707.9|13695.9|13706|13694|0
1638293540000|2021-11-30 17:32:20|13706.6|13694.6|13706.6|13694.6|13706.6|13694.6|13706.6|13694.6|1
1638293550000|2021-11-30 17:32:30|13706|13694|13706|13694|13706|13694|13706|13694|0
1638293560000|2021-11-30 17:32:40|13706.6|13694.6|13706|13694|13706.6|13694.6|13706|13694|5
1638293610000|2021-11-30 17:33:30|13703.5|13691.5|13704|13692|13704.1|13692.1|13702.8|13690.8|19
1638293620000|2021-11-30 17:33:40|13703.4|13691.4|13703.4|13691.4|13704.1|13692.1|13703.4|13691.4|2
1638293640000|2021-11-30 17:34:00|13702.7|13690.7|13702.2|13690.2|13702.7|13690.7|13702.2|13690.2|2
1638293650000|2021-11-30 17:34:10|||||||||5
1638293660000|2021-11-30 17:34:20|||||||||6
1638293690000|2021-11-30 17:34:50|13700.8|13688.8|13700.8|13688.8|13700.8|13688.8|13700.8|13688.8|8
1638293700000|2021-11-30 17:35:00|||||||||10
1638293710000|2021-11-30 17:35:10|||||||||8
1638293720000|2021-11-30 17:35:20|||||||||6
1638293730000|2021-11-30 17:35:30|13699.6|13687.6|13698.3|13686.3|13699.6|13687.6|13698.3|13686.3|10
1638293740000|2021-11-30 17:35:40|||||||||7
1638293760000|2021-11-30 17:36:00|13702.8|13690.8|13700.3|13688.3|13702.8|13690.8|13700.3|13688.3|7
1638293770000|2021-11-30 17:36:10|13700.9|13688.9|13702.9|13690.9|13702.9|13690.9|13700.9|13688.9|1
1638293780000|2021-11-30 17:36:20|13703.4|13691.4|13702.3|13690.3|13703.4|13691.4|13702.3|13690.3|0
1638293790000|2021-11-30 17:36:30|13701.6|13689.6|13700.9|13688.9|13702.2|13690.2|13700.9|13688.9|2
1638293800000|2021-11-30 17:36:40|||||||||1
1638293810000|2021-11-30 17:36:50|13701.6|13689.6|13700.9|13688.9|13701.6|13689.6|13700.9|13688.9|0
1638293820000|2021-11-30 17:37:00|13701.6|13689.6|13702.2|13690.2|13704.1|13692.1|13701.6|13689.6|0
1638293830000|2021-11-30 17:37:10|||||||||1
1638293840000|2021-11-30 17:37:20|13704.7|13692.7|13704.7|13692.7|13704.7|13692.7|13704.7|13692.7|0
1638293850000|2021-11-30 17:37:30|13704.1|13692.1|13702.9|13690.9|13704.1|13692.1|13702.9|13690.9|1
1638293860000|2021-11-30 17:37:40|||||||||1
1638293870000|2021-11-30 17:37:50|13703.5|13691.5|13703.5|13691.5|13703.5|13691.5|13703.5|13691.5|0
1638293890000|2021-11-30 17:38:10|13702.9|13690.9|13707.9|13695.9|13707.9|13695.9|13702.9|13690.9|2
1638293900000|2021-11-30 17:38:20|||||||||1
1638293910000|2021-11-30 17:38:30|13706.8|13694.8|13706.8|13694.8|13706.8|13694.8|13706.8|13694.8|1
1638293920000|2021-11-30 17:38:40|13704.3|13692.3|13704.3|13692.3|13704.3|13692.3|13704.3|13692.3|0
1638293930000|2021-11-30 17:38:50|13705.4|13693.4|13704.9|13692.9|13705.4|13693.4|13704.9|13692.9|1
1638293940000|2021-11-30 17:39:00|13705.4|13693.4|13704.9|13692.9|13705.4|13693.4|13704.9|13692.9|1
1638293950000|2021-11-30 17:39:10|13704.3|13692.3|13704.3|13692.3|13704.3|13692.3|13704.3|13692.3|0
1638293960000|2021-11-30 17:39:20|13703.7|13691.7|13703.7|13691.7|13703.7|13691.7|13703.7|13691.7|2
1638293970000|2021-11-30 17:39:30|13702.4|13690.4|13702.4|13690.4|13702.4|13690.4|13702.4|13690.4|0
1638293980000|2021-11-30 17:39:40|13701|13689|13701|13689|13701|13689|13701|13689|3
1638293990000|2021-11-30 17:39:50|13700.4|13688.4|13700.4|13688.4|13700.4|13688.4|13700.4|13688.4|2
1638294000000|2021-11-30 17:40:00|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|1
1638294010000|2021-11-30 17:40:10|13701.6|13689.6|13703.5|13691.5|13704.1|13692.1|13701.6|13689.6|7
1638294020000|2021-11-30 17:40:20|13704.1|13692.1|13706.6|13694.6|13706.6|13694.6|13704.1|13692.1|0
1638294030000|2021-11-30 17:40:30|13706|13694|13707.9|13695.9|13707.9|13695.9|13705.4|13693.4|0
1638294050000|2021-11-30 17:40:50|13707.4|13695.4|13707.9|13695.9|13707.9|13695.9|13707.4|13695.4|1
1638294060000|2021-11-30 17:41:00|13707.4|13695.4|13707.4|13695.4|13707.4|13695.4|13707.4|13695.4|1
1638294070000|2021-11-30 17:41:10|13706.8|13694.8|13706.8|13694.8|13706.8|13694.8|13706.8|13694.8|0
1638294080000|2021-11-30 17:41:20|13706.2|13694.2|13704.9|13692.9|13706.2|13694.2|13704.9|13692.9|0
1638294090000|2021-11-30 17:41:30|13705.4|13693.4|13705.4|13693.4|13705.4|13693.4|13705.4|13693.4|3
1638294110000|2021-11-30 17:41:50|13704.9|13692.9|13704.9|13692.9|13704.9|13692.9|13704.9|13692.9|0
1638294120000|2021-11-30 17:42:00|13705.4|13693.4|13704.9|13692.9|13705.4|13693.4|13704.9|13692.9|1
1638294130000|2021-11-30 17:42:10|13705.4|13693.4|13704.9|13692.9|13705.4|13693.4|13704.9|13692.9|0
1638294140000|2021-11-30 17:42:20|||||||||1
1638294150000|2021-11-30 17:42:30|||||||||1
1638294160000|2021-11-30 17:42:40|13706|13694|13706|13694|13706|13694|13706|13694|10
1638294180000|2021-11-30 17:43:00|13706.7|13694.7|13705.8|13693.8|13707.9|13695.9|13705.8|13693.8|12
1638294200000|2021-11-30 17:43:20|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|3
1638294210000|2021-11-30 17:43:30|||||||||3
1638294220000|2021-11-30 17:43:40|||||||||1
1638294230000|2021-11-30 17:43:50|13710.8|13698.8|13710.8|13698.8|13710.8|13698.8|13710.8|13698.8|0
1638294250000|2021-11-30 17:44:10|13712.2|13700.2|13711.6|13699.6|13712.2|13700.2|13711.6|13699.6|3
1638294260000|2021-11-30 17:44:20|13713.5|13701.5|13711.6|13699.6|13713.5|13701.5|13711.6|13699.6|17
1638294280000|2021-11-30 17:44:40|13712.2|13700.2|13712.2|13700.2|13712.2|13700.2|13712.2|13700.2|0
1638294290000|2021-11-30 17:44:50|13712.9|13700.9|13713.5|13701.5|13713.5|13701.5|13712.9|13700.9|0
1638294300000|2021-11-30 17:45:00|13712.9|13700.9|13712.9|13700.9|13712.9|13700.9|13712.9|13700.9|0
1638294310000|2021-11-30 17:45:10|13713|13701|13713|13701|13713|13701|13713|13701|1
1638294320000|2021-11-30 17:45:20|13712.4|13700.4|13710.5|13698.5|13712.4|13700.4|13710.5|13698.5|0
1638294330000|2021-11-30 17:45:30|13711|13699|13710.5|13698.5|13711|13699|13710.5|13698.5|0
1638294340000|2021-11-30 17:45:40|||||||||1
1638294350000|2021-11-30 17:45:50|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|0
1638294360000|2021-11-30 17:46:00|13709.7|13697.7|13709.7|13697.7|13709.7|13697.7|13709.7|13697.7|2
1638294370000|2021-11-30 17:46:10|13709.1|13697.1|13709.1|13697.1|13709.1|13697.1|13709.1|13697.1|0
1638294380000|2021-11-30 17:46:20|13709.7|13697.7|13709.1|13697.1|13709.7|13697.7|13709.1|13697.1|0
1638294390000|2021-11-30 17:46:30|13711|13699|13711.6|13699.6|13711.6|13699.6|13711|13699|2
1638294400000|2021-11-30 17:46:40|13713.5|13701.5|13712.9|13700.9|13713.5|13701.5|13712.9|13700.9|10
1638294410000|2021-11-30 17:46:50|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|0
1638294430000|2021-11-30 17:47:10|13711|13699|13714.7|13702.7|13714.7|13702.7|13711|13699|3
1638294440000|2021-11-30 17:47:20|13714.1|13702.1|13714.7|13702.7|13714.7|13702.7|13714.1|13702.1|5
1638294450000|2021-11-30 17:47:30|13714.1|13702.1|13713.4|13701.4|13714.1|13702.1|13712.3|13700.3|5
1638294460000|2021-11-30 17:47:40|13712.9|13700.9|13715.5|13703.5|13717.4|13705.4|13712.9|13700.9|3
1638294470000|2021-11-30 17:47:50|13716|13704|13718.6|13706.6|13718.6|13706.6|13716|13704|1
1638294480000|2021-11-30 17:48:00|13718|13706|13716.8|13704.8|13719.3|13707.3|13716.8|13704.8|1
1638294490000|2021-11-30 17:48:10|13717.4|13705.4|13721.2|13709.2|13721.2|13709.2|13717.4|13705.4|15
1638294500000|2021-11-30 17:48:20|13720.6|13708.6|13721.2|13709.2|13721.2|13709.2|13718.7|13706.7|6
1638294510000|2021-11-30 17:48:30|||||||||7
1638294530000|2021-11-30 17:48:50|13716.2|13704.2|13717.4|13705.4|13717.4|13705.4|13714.9|13702.9|8
1638294550000|2021-11-30 17:49:10|13716.2|13704.2|13714.9|13702.9|13716.2|13704.2|13714.3|13702.3|1
1638294560000|2021-11-30 17:49:20|13714.3|13702.3|13714.3|13702.3|13714.3|13702.3|13714.3|13702.3|0
1638294570000|2021-11-30 17:49:30|13711.8|13699.8|13711.8|13699.8|13712.4|13700.4|13711.8|13699.8|2
1638294580000|2021-11-30 17:49:40|13709.9|13697.9|13707.4|13695.4|13709.9|13697.9|13707.4|13695.4|7
1638294590000|2021-11-30 17:49:50|13709.9|13697.9|13711.1|13699.1|13711.1|13699.1|13707.4|13695.4|9
1638294600000|2021-11-30 17:50:00|13710.5|13698.5|13711.8|13699.8|13711.8|13699.8|13708.7|13696.7|4
1638294620000|2021-11-30 17:50:20|13712.4|13700.4|13714.3|13702.3|13714.9|13702.9|13712.4|13700.4|1
1638294630000|2021-11-30 17:50:30|13714.9|13702.9|13715|13703|13715|13703|13713.7|13701.7|1
1638294640000|2021-11-30 17:50:40|13713.8|13701.8|13714.4|13702.4|13714.4|13702.4|13713.1|13701.1|5
1638294650000|2021-11-30 17:50:50|13711.3|13699.3|13712.6|13700.6|13712.6|13700.6|13710.6|13698.6|1
1638294660000|2021-11-30 17:51:00|13713.1|13701.1|13713.1|13701.1|13713.1|13701.1|13713.1|13701.1|1
1638294670000|2021-11-30 17:51:10|13712.5|13700.5|13711.3|13699.3|13713.1|13701.1|13710|13698|0
1638294680000|2021-11-30 17:51:20|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|9
1638294690000|2021-11-30 17:51:30|13711.3|13699.3|13711.3|13699.3|13712|13700|13710.1|13698.1|0
1638294700000|2021-11-30 17:51:40|13710.1|13698.1|13711.9|13699.9|13711.9|13699.9|13710.1|13698.1|1
1638294710000|2021-11-30 17:51:50|13712|13700|13711.3|13699.3|13712|13700|13711.3|13699.3|0
1638294730000|2021-11-30 17:52:10|13710.7|13698.7|13712|13700|13712|13700|13710.7|13698.7|1
1638294750000|2021-11-30 17:52:30|13711.4|13699.4|13711.4|13699.4|13711.4|13699.4|13711.4|13699.4|4
1638294760000|2021-11-30 17:52:40|||||||||1
1638294770000|2021-11-30 17:52:50|13713.9|13701.9|13711.4|13699.4|13713.9|13701.9|13711.4|13699.4|5
1638294780000|2021-11-30 17:53:00|13712.7|13700.7|13713.9|13701.9|13713.9|13701.9|13712.7|13700.7|0
1638294790000|2021-11-30 17:53:10|13715.2|13703.2|13711.4|13699.4|13715.2|13703.2|13711.4|13699.4|1
1638294800000|2021-11-30 17:53:20|||||||||1
1638294810000|2021-11-30 17:53:30|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|18
1638294820000|2021-11-30 17:53:40|13712.2|13700.2|13711.6|13699.6|13712.7|13700.7|13711.6|13699.6|3
1638294840000|2021-11-30 17:54:00|13711|13699|13711|13699|13711|13699|13711|13699|1
1638294850000|2021-11-30 17:54:10|13710.4|13698.4|13710.4|13698.4|13710.4|13698.4|13710.4|13698.4|1
1638294860000|2021-11-30 17:54:20|13711.1|13699.1|13716.3|13704.3|13716.3|13704.3|13711.1|13699.1|12
1638294870000|2021-11-30 17:54:30|13717.4|13705.4|13710|13698|13719.4|13707.4|13709.4|13697.4|21
1638294880000|2021-11-30 17:54:40|13709.4|13697.4|13710|13698|13710|13698|13708.1|13696.1|3
1638294890000|2021-11-30 17:54:50|13709.4|13697.4|13710|13698|13710|13698|13709.4|13697.4|0
1638294900000|2021-11-30 17:55:00|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|0
1638294910000|2021-11-30 17:55:10|13708.1|13696.1|13708.1|13696.1|13708.1|13696.1|13708.1|13696.1|0
1638294920000|2021-11-30 17:55:20|||||||||1
1638294930000|2021-11-30 17:55:30|||||||||4
1638294950000|2021-11-30 17:55:50|13707.4|13695.4|13706.8|13694.8|13707.4|13695.4|13703.7|13691.7|6
1638294960000|2021-11-30 17:56:00|13706.2|13694.2|13706.2|13694.2|13706.8|13694.8|13706.2|13694.2|0
1638294980000|2021-11-30 17:56:20|13706.8|13694.8|13706.8|13694.8|13707.4|13695.4|13706.8|13694.8|3
1638294990000|2021-11-30 17:56:30|13707.4|13695.4|13709.3|13697.3|13709.3|13697.3|13707.4|13695.4|1
1638295010000|2021-11-30 17:56:50|13709.9|13697.9|13714.3|13702.3|13714.3|13702.3|13709.9|13697.9|2
1638295020000|2021-11-30 17:57:00|13715.5|13703.5|13717.4|13705.4|13717.9|13705.9|13714.9|13702.9|3
1638295030000|2021-11-30 17:57:10|13718|13706|13723.1|13711.1|13723.1|13711.1|13718|13706|12
1638295040000|2021-11-30 17:57:20|13724.3|13712.3|13725.5|13713.5|13726.8|13714.8|13724.3|13712.3|1
1638295050000|2021-11-30 17:57:30|13724.9|13712.9|13719.9|13707.9|13725.5|13713.5|13716.8|13704.8|10
1638295060000|2021-11-30 17:57:40|13721.2|13709.2|13719.9|13707.9|13721.2|13709.2|13718.1|13706.1|3
1638295070000|2021-11-30 17:57:50|13721|13709|13721.2|13709.2|13721.8|13709.8|13718.7|13706.7|0
1638295080000|2021-11-30 17:58:00|13721.8|13709.8|13723|13711|13724.9|13712.9|13721.2|13709.2|0
1638295090000|2021-11-30 17:58:10|13723.6|13711.6|13723|13711|13724.9|13712.9|13723|13711|0
1638295100000|2021-11-30 17:58:20|13723.6|13711.6|13724.9|13712.9|13724.9|13712.9|13723|13711|0
1638295110000|2021-11-30 17:58:30|13723.7|13711.7|13723.7|13711.7|13723.7|13711.7|13723.7|13711.7|1
1638295130000|2021-11-30 17:58:50|13724.3|13712.3|13723.7|13711.7|13724.3|13712.3|13723.7|13711.7|1
1638295140000|2021-11-30 17:59:00|13722.4|13710.4|13717.5|13705.5|13722.4|13710.4|13717.5|13705.5|9
1638295150000|2021-11-30 17:59:10|13718.1|13706.1|13717.5|13705.5|13718.1|13706.1|13717.5|13705.5|1
1638295170000|2021-11-30 17:59:30|13712.5|13700.5|13710|13698|13712.5|13700.5|13709.5|13697.5|2
1638295180000|2021-11-30 17:59:40|13709.4|13697.4|13711.9|13699.9|13711.9|13699.9|13709.4|13697.4|1
1638295190000|2021-11-30 17:59:50|13710.6|13698.6|13711.9|13699.9|13711.9|13699.9|13710|13698|0
1638295200000|2021-11-30 18:00:00|13710.7|13698.7|13707|13695|13712.5|13700.5|13707|13695|7
1638295210000|2021-11-30 18:00:10|13703.9|13691.9|13703.3|13691.3|13703.9|13691.9|13703.3|13691.3|8
1638295220000|2021-11-30 18:00:20|13703.9|13691.9|13704.6|13692.6|13706.4|13694.4|13701.4|13689.4|2
1638295230000|2021-11-30 18:00:30|13703.9|13691.9|13704.6|13692.6|13705.8|13693.8|13703.9|13691.9|0
1638295240000|2021-11-30 18:00:40|13703.9|13691.9|13704.6|13692.6|13705.8|13693.8|13703.9|13691.9|1
1638295250000|2021-11-30 18:00:50|13703.9|13691.9|13705.1|13693.1|13705.8|13693.8|13703.9|13691.9|0
1638295260000|2021-11-30 18:01:00|13705.8|13693.8|13705.1|13693.1|13705.8|13693.8|13705.1|13693.1|1
1638295270000|2021-11-30 18:01:10|13704.5|13692.5|13704.5|13692.5|13705.8|13693.8|13704.5|13692.5|2
1638295280000|2021-11-30 18:01:20|13703.8|13691.8|13703.1|13691.1|13704.4|13692.4|13703.1|13691.1|2
1638295290000|2021-11-30 18:01:30|13699.5|13687.5|13697|13685|13699.5|13687.5|13696.4|13684.4|9
1638295300000|2021-11-30 18:01:40|13696.4|13684.4|13697.5|13685.5|13697.5|13685.5|13696.4|13684.4|1
1638295310000|2021-11-30 18:01:50|13697|13685|13697|13685|13697|13685|13697|13685|0
1638295320000|2021-11-30 18:02:00|13696.4|13684.4|13696.4|13684.4|13696.4|13684.4|13696.4|13684.4|1
1638295330000|2021-11-30 18:02:10|13694.5|13682.5|13690|13678|13694.5|13682.5|13690|13678|2
1638295340000|2021-11-30 18:02:20|13690.6|13678.6|13693.1|13681.1|13693.1|13681.1|13690.6|13678.6|3
1638295350000|2021-11-30 18:02:30|13693.7|13681.7|13695|13683|13695|13683|13693.7|13681.7|0
1638295360000|2021-11-30 18:02:40|13696.4|13684.4|13698.1|13686.1|13700|13688|13695|13683|13
1638295370000|2021-11-30 18:02:50|13699.4|13687.4|13700|13688|13700|13688|13697.5|13685.5|0
1638295380000|2021-11-30 18:03:00|13699.4|13687.4|13698.1|13686.1|13699.4|13687.4|13698.1|13686.1|0
1638295390000|2021-11-30 18:03:10|||||||||3
1638295400000|2021-11-30 18:03:20|13694.4|13682.4|13693.1|13681.1|13695|13683|13693.1|13681.1|2
1638295410000|2021-11-30 18:03:30|13694.4|13682.4|13696.9|13684.9|13696.9|13684.9|13694.4|13682.4|0
1638295420000|2021-11-30 18:03:40|13697|13685|13696.4|13684.4|13697|13685|13696.4|13684.4|0
1638295430000|2021-11-30 18:03:50|13695.8|13683.8|13696.4|13684.4|13696.4|13684.4|13695.8|13683.8|2
1638295440000|2021-11-30 18:04:00|13697|13685|13698.3|13686.3|13698.3|13686.3|13697|13685|0
1638295450000|2021-11-30 18:04:10|13697.6|13685.6|13696.4|13684.4|13697.6|13685.6|13696.4|13684.4|1
1638295460000|2021-11-30 18:04:20|13697|13685|13696.4|13684.4|13697|13685|13694.5|13682.5|1
1638295480000|2021-11-30 18:04:40|13695.7|13683.7|13695.7|13683.7|13695.7|13683.7|13695.7|13683.7|0
1638295490000|2021-11-30 18:04:50|13694.5|13682.5|13693.1|13681.1|13694.5|13682.5|13693.1|13681.1|7
1638295500000|2021-11-30 18:05:00|13697.6|13685.6|13701.4|13689.4|13703.9|13691.9|13697.6|13685.6|0
1638295510000|2021-11-30 18:05:10|13700.8|13688.8|13698.9|13686.9|13700.8|13688.8|13698.9|13686.9|10
1638295520000|2021-11-30 18:05:20|13698.3|13686.3|13698.3|13686.3|13698.9|13686.9|13698.3|13686.3|0
1638295530000|2021-11-30 18:05:30|13697.7|13685.7|13698.3|13686.3|13698.3|13686.3|13697.7|13685.7|2
1638295540000|2021-11-30 18:05:40|13697.7|13685.7|13698.3|13686.3|13698.3|13686.3|13697.7|13685.7|1
1638295550000|2021-11-30 18:05:50|13697.7|13685.7|13695.8|13683.8|13697.7|13685.7|13695.8|13683.8|0
1638295560000|2021-11-30 18:06:00|||||||||1
1638295570000|2021-11-30 18:06:10|13696.5|13684.5|13698.3|13686.3|13698.3|13686.3|13696.5|13684.5|0
1638295580000|2021-11-30 18:06:20|13701.4|13689.4|13701.4|13689.4|13701.4|13689.4|13701.4|13689.4|3
1638295590000|2021-11-30 18:06:30|13700.7|13688.7|13700.7|13688.7|13700.7|13688.7|13700.1|13688.1|1
1638295600000|2021-11-30 18:06:40|||||||||1
1638295610000|2021-11-30 18:06:50|13700.1|13688.1|13699.5|13687.5|13700.1|13688.1|13699.5|13687.5|0
1638295620000|2021-11-30 18:07:00|13700.6|13688.6|13702.6|13690.6|13702.6|13690.6|13700.6|13688.6|8
1638295630000|2021-11-30 18:07:10|13703.1|13691.1|13703.1|13691.1|13703.1|13691.1|13703.1|13691.1|0
1638295640000|2021-11-30 18:07:20|13705.1|13693.1|13703.1|13691.1|13705.1|13693.1|13703.1|13691.1|7
1638295650000|2021-11-30 18:07:30|13703.8|13691.8|13705.7|13693.7|13705.7|13693.7|13703.8|13691.8|0
1638295660000|2021-11-30 18:07:40|13706.4|13694.4|13705.7|13693.7|13706.4|13694.4|13705.7|13693.7|0
1638295680000|2021-11-30 18:08:00|13706.4|13694.4|13706.4|13694.4|13706.4|13694.4|13706.4|13694.4|1
1638295690000|2021-11-30 18:08:10|13705.1|13693.1|13704.5|13692.5|13705.1|13693.1|13704.5|13692.5|3
1638295710000|2021-11-30 18:08:30|13703.3|13691.3|13699.5|13687.5|13703.3|13691.3|13699.5|13687.5|8
1638295720000|2021-11-30 18:08:40|13702|13690|13703.1|13691.1|13703.1|13691.1|13702|13690|11
1638295730000|2021-11-30 18:08:50|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|0
1638295740000|2021-11-30 18:09:00|13705.6|13693.6|13705.6|13693.6|13705.6|13693.6|13705.6|13693.6|0
1638295760000|2021-11-30 18:09:20|13705.1|13693.1|13704.5|13692.5|13705.1|13693.1|13704.5|13692.5|1
1638295770000|2021-11-30 18:09:30|13703.9|13691.9|13703.9|13691.9|13703.9|13691.9|13703.9|13691.9|0
1638295780000|2021-11-30 18:09:40|13702.7|13690.7|13701.4|13689.4|13702.7|13690.7|13701.4|13689.4|2
1638295790000|2021-11-30 18:09:50|13700.7|13688.7|13701.4|13689.4|13701.4|13689.4|13699.5|13687.5|0
1638295800000|2021-11-30 18:10:00|13700.7|13688.7|13700.8|13688.8|13701.4|13689.4|13699.5|13687.5|1
1638295810000|2021-11-30 18:10:10|13701.5|13689.5|13701.5|13689.5|13701.5|13689.5|13701.5|13689.5|0
1638295820000|2021-11-30 18:10:20|13702.1|13690.1|13702.1|13690.1|13702.7|13690.7|13702.1|13690.1|2
1638295840000|2021-11-30 18:10:40|13700.8|13688.8|13700.8|13688.8|13700.8|13688.8|13700.8|13688.8|0
1638295850000|2021-11-30 18:10:50|13702|13690|13702|13690|13702|13690|13702|13690|7
1638295870000|2021-11-30 18:11:10|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|4
1638295890000|2021-11-30 18:11:30|||||||||3
1638295910000|2021-11-30 18:11:50|||||||||1
1638295920000|2021-11-30 18:12:00|||||||||1
1638295940000|2021-11-30 18:12:20|||||||||5
1638295950000|2021-11-30 18:12:30|||||||||1
1638295960000|2021-11-30 18:12:40|||||||||7
1638295970000|2021-11-30 18:12:50|||||||||1
1638295980000|2021-11-30 18:13:00|13699.5|13687.5|13698.8|13686.8|13699.5|13687.5|13698.1|13686.1|9
1638295990000|2021-11-30 18:13:10|13700.1|13688.1|13701.9|13689.9|13701.9|13689.9|13700.1|13688.1|0
1638296000000|2021-11-30 18:13:20|13702.6|13690.6|13702.6|13690.6|13702.6|13690.6|13702|13690|0
1638296010000|2021-11-30 18:13:30|13703.1|13691.1|13702.6|13690.6|13703.1|13691.1|13702.6|13690.6|0
1638296040000|2021-11-30 18:14:00|13703.2|13691.2|13705.3|13693.3|13705.6|13693.6|13703.2|13691.2|21
1638296060000|2021-11-30 18:14:20|13704.6|13692.6|13703.3|13691.3|13704.6|13692.6|13703.3|13691.3|2
1638296070000|2021-11-30 18:14:30|13702|13690|13702|13690|13702.6|13690.6|13702|13690|1
1638296100000|2021-11-30 18:15:00|||||||||1
1638296110000|2021-11-30 18:15:10|13703.9|13691.9|13704.5|13692.5|13704.5|13692.5|13703.3|13691.3|5
1638296120000|2021-11-30 18:15:20|13705.1|13693.1|13705.1|13693.1|13705.7|13693.7|13704.5|13692.5|1
1638296130000|2021-11-30 18:15:30|13704.5|13692.5|13704.5|13692.5|13704.5|13692.5|13704.5|13692.5|1
1638296140000|2021-11-30 18:15:40|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|0
1638296150000|2021-11-30 18:15:50|13704.5|13692.5|13704.5|13692.5|13704.5|13692.5|13703.9|13691.9|0
1638296160000|2021-11-30 18:16:00|13707|13695|13707.6|13695.6|13707.6|13695.6|13707|13695|6
1638296180000|2021-11-30 18:16:20|13707|13695|13707.6|13695.6|13707.6|13695.6|13707|13695|0
1638296190000|2021-11-30 18:16:30|13707|13695|13707.6|13695.6|13707.6|13695.6|13707|13695|4
1638296200000|2021-11-30 18:16:40|13706.4|13694.4|13706.4|13694.4|13706.4|13694.4|13706.4|13694.4|0
1638296210000|2021-11-30 18:16:50|13707|13695|13710.7|13698.7|13710.7|13698.7|13707|13695|6
1638296220000|2021-11-30 18:17:00|13711.3|13699.3|13711.4|13699.4|13712.7|13700.7|13711.3|13699.3|10
1638296230000|2021-11-30 18:17:10|13708.9|13696.9|13707.6|13695.6|13710.7|13698.7|13706.4|13694.4|5
1638296240000|2021-11-30 18:17:20|13707|13695|13710.7|13698.7|13712|13700|13707|13695|13
1638296250000|2021-11-30 18:17:30|13710.2|13698.2|13710.7|13698.7|13712|13700|13708.9|13696.9|8
1638296260000|2021-11-30 18:17:40|||||||||2
1638296280000|2021-11-30 18:18:00|13712|13700|13712|13700|13712|13700|13712|13700|3
1638296300000|2021-11-30 18:18:20|13710.1|13698.1|13710.1|13698.1|13710.1|13698.1|13710.1|13698.1|5
1638296310000|2021-11-30 18:18:30|13710.7|13698.7|13711.8|13699.8|13713.7|13701.7|13710.7|13698.7|53
1638296320000|2021-11-30 18:18:40|13713.1|13701.1|13714.3|13702.3|13714.3|13702.3|13713.1|13701.1|0
1638296330000|2021-11-30 18:18:50|13713.7|13701.7|13713.7|13701.7|13714.3|13702.3|13713.7|13701.7|0
1638296340000|2021-11-30 18:19:00|13714.3|13702.3|13717.6|13705.6|13717.6|13705.6|13713.7|13701.7|0
1638296360000|2021-11-30 18:19:20|13720.1|13708.1|13718.8|13706.8|13720.1|13708.1|13718.8|13706.8|4
1638296370000|2021-11-30 18:19:30|13717.6|13705.6|13717.6|13705.6|13717.6|13705.6|13717.6|13705.6|1
1638296380000|2021-11-30 18:19:40|13718.2|13706.2|13719.5|13707.5|13720.1|13708.1|13718.2|13706.2|1
1638296390000|2021-11-30 18:19:50|13718.2|13706.2|13718.2|13706.2|13718.2|13706.2|13718.2|13706.2|3
1638296400000|2021-11-30 18:20:00|13718.8|13706.8|13717.6|13705.6|13718.8|13706.8|13717|13705|9
1638296410000|2021-11-30 18:20:10|13716.4|13704.4|13718.9|13706.9|13719.5|13707.5|13716.4|13704.4|2
1638296420000|2021-11-30 18:20:20|13718.3|13706.3|13716.4|13704.4|13718.3|13706.3|13716.4|13704.4|0
1638296430000|2021-11-30 18:20:30|||||||||1
1638296440000|2021-11-30 18:20:40|||||||||1
1638296450000|2021-11-30 18:20:50|13717|13705|13718.9|13706.9|13718.9|13706.9|13715.8|13703.8|3
1638296460000|2021-11-30 18:21:00|||||||||1
1638296470000|2021-11-30 18:21:10|13720.3|13708.3|13718.9|13706.9|13720.8|13708.8|13718.9|13706.9|1
1638296490000|2021-11-30 18:21:30|13718.3|13706.3|13718.9|13706.9|13718.9|13706.9|13717.8|13705.8|0
1638296510000|2021-11-30 18:21:50|13718.3|13706.3|13718.9|13706.9|13718.9|13706.9|13718.3|13706.3|2
1638296520000|2021-11-30 18:22:00|13718.3|13706.3|13718.9|13706.9|13718.9|13706.9|13718.3|13706.3|2
1638296530000|2021-11-30 18:22:10|13717.8|13705.8|13718.9|13706.9|13718.9|13706.9|13717.8|13705.8|2
1638296540000|2021-11-30 18:22:20|13718.3|13706.3|13723.3|13711.3|13723.3|13711.3|13718.3|13706.3|1
1638296550000|2021-11-30 18:22:30|13722.8|13710.8|13722.8|13710.8|13722.8|13710.8|13722.8|13710.8|0
1638296570000|2021-11-30 18:22:50|13720.3|13708.3|13720.3|13708.3|13720.3|13708.3|13719.7|13707.7|0
1638296580000|2021-11-30 18:23:00|13719.7|13707.7|13719.7|13707.7|13719.7|13707.7|13719.7|13707.7|1
1638296590000|2021-11-30 18:23:10|13720.3|13708.3|13720.3|13708.3|13720.3|13708.3|13720.3|13708.3|1
1638296600000|2021-11-30 18:23:20|13719.7|13707.7|13716.4|13704.4|13720.3|13708.3|13716.4|13704.4|4
1638296610000|2021-11-30 18:23:30|13715.9|13703.9|13716.4|13704.4|13716.4|13704.4|13715.9|13703.9|0
1638296630000|2021-11-30 18:23:50|13714.5|13702.5|13716.4|13704.4|13716.4|13704.4|13714.5|13702.5|3
1638296640000|2021-11-30 18:24:00|13717.7|13705.7|13717.7|13705.7|13717.7|13705.7|13717.7|13705.7|0
1638296650000|2021-11-30 18:24:10|13716.4|13704.4|13716.4|13704.4|13717|13705|13716.4|13704.4|1
1638296660000|2021-11-30 18:24:20|13715.9|13703.9|13715.8|13703.8|13716.4|13704.4|13715.2|13703.2|1
1638296670000|2021-11-30 18:24:30|13715.2|13703.2|13715.2|13703.2|13715.8|13703.8|13715.2|13703.2|3
1638296680000|2021-11-30 18:24:40|13715.9|13703.9|13715.9|13703.9|13716.4|13704.4|13715.9|13703.9|2
1638296690000|2021-11-30 18:24:50|13716.4|13704.4|13716.4|13704.4|13716.4|13704.4|13716.4|13704.4|5
1638296710000|2021-11-30 18:25:10|13717.1|13705.1|13718.4|13706.4|13718.4|13706.4|13717.1|13705.1|0
1638296720000|2021-11-30 18:25:20|13717.8|13705.8|13719.7|13707.7|13719.7|13707.7|13717.8|13705.8|6
1638296730000|2021-11-30 18:25:30|||||||||4
1638296740000|2021-11-30 18:25:40|||||||||2
1638296760000|2021-11-30 18:26:00|||||||||4
1638296770000|2021-11-30 18:26:10|13717.8|13705.8|13717.8|13705.8|13717.8|13705.8|13717.8|13705.8|1
1638296780000|2021-11-30 18:26:20|13719.7|13707.7|13719.7|13707.7|13719.7|13707.7|13719.7|13707.7|1
1638296790000|2021-11-30 18:26:30|13718.4|13706.4|13718.4|13706.4|13718.4|13706.4|13718.4|13706.4|0
1638296800000|2021-11-30 18:26:40|||||||||1
1638296810000|2021-11-30 18:26:50|13718.5|13706.5|13718.5|13706.5|13718.5|13706.5|13718.5|13706.5|2
1638296820000|2021-11-30 18:27:00|13719.7|13707.7|13719.1|13707.1|13719.7|13707.7|13719.1|13707.1|0
1638296840000|2021-11-30 18:27:20|13718.5|13706.5|13718.5|13706.5|13718.5|13706.5|13717.9|13705.9|5
1638296850000|2021-11-30 18:27:30|13717.9|13705.9|13717.2|13705.2|13717.9|13705.9|13717.2|13705.2|2
1638296860000|2021-11-30 18:27:40|13715.3|13703.3|13712.8|13700.8|13715.3|13703.3|13712.8|13700.8|5
1638296870000|2021-11-30 18:27:50|13712.2|13700.2|13712.2|13700.2|13712.8|13700.8|13712.2|13700.2|0
1638296890000|2021-11-30 18:28:10|13710.3|13698.3|13709.7|13697.7|13710.3|13698.3|13709.7|13697.7|0
1638296900000|2021-11-30 18:28:20|13709|13697|13710.3|13698.3|13710.3|13698.3|13708.4|13696.4|1
1638296910000|2021-11-30 18:28:30|13709.1|13697.1|13706|13694|13709.1|13697.1|13705.3|13693.3|0
1638296920000|2021-11-30 18:28:40|13706.6|13694.6|13707.8|13695.8|13707.8|13695.8|13706.6|13694.6|1
1638296940000|2021-11-30 18:29:00|13707.2|13695.2|13710.3|13698.3|13710.3|13698.3|13707.2|13695.2|2
1638296950000|2021-11-30 18:29:10|13709.7|13697.7|13710.3|13698.3|13710.3|13698.3|13708.5|13696.5|2
1638296960000|2021-11-30 18:29:20|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|13707.2|13695.2|1
1638296970000|2021-11-30 18:29:30|13707.2|13695.2|13705.3|13693.3|13707.2|13695.2|13705.3|13693.3|0
1638296980000|2021-11-30 18:29:40|13704.7|13692.7|13705.3|13693.3|13705.3|13693.3|13704.7|13692.7|1
1638297000000|2021-11-30 18:30:00|13704.7|13692.7|13701|13689|13704.7|13692.7|13701|13689|4
1638297010000|2021-11-30 18:30:10|13701.6|13689.6|13703.5|13691.5|13704.1|13692.1|13701.6|13689.6|5
1638297020000|2021-11-30 18:30:20|13701.6|13689.6|13701.6|13689.6|13702.2|13690.2|13701.6|13689.6|0
1638297030000|2021-11-30 18:30:30|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|1
1638297040000|2021-11-30 18:30:40|13701.6|13689.6|13701.6|13689.6|13702.2|13690.2|13701.6|13689.6|0
1638297050000|2021-11-30 18:30:50|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|3
1638297060000|2021-11-30 18:31:00|13705.3|13693.3|13705.3|13693.3|13705.3|13693.3|13705.3|13693.3|3
1638297070000|2021-11-30 18:31:10|13704.6|13692.6|13705.3|13693.3|13705.3|13693.3|13704.6|13692.6|1
1638297080000|2021-11-30 18:31:20|13705.9|13693.9|13707.2|13695.2|13707.8|13695.8|13705.3|13693.3|3
1638297090000|2021-11-30 18:31:30|13706.6|13694.6|13706.6|13694.6|13707.2|13695.2|13706.6|13694.6|0
1638297100000|2021-11-30 18:31:40|||||||||1
1638297120000|2021-11-30 18:32:00|13704.7|13692.7|13703.4|13691.4|13706.6|13694.6|13700.9|13688.9|4
1638297130000|2021-11-30 18:32:10|13702.8|13690.8|13703.4|13691.4|13703.4|13691.4|13702.8|13690.8|0
1638297140000|2021-11-30 18:32:20|13700.9|13688.9|13700.9|13688.9|13700.9|13688.9|13700.9|13688.9|3
1638297160000|2021-11-30 18:32:40|13702.7|13690.7|13704|13692|13704|13692|13702.1|13690.1|6
1638297170000|2021-11-30 18:32:50|13703.4|13691.4|13703.4|13691.4|13703.4|13691.4|13703.4|13691.4|0
1638297180000|2021-11-30 18:33:00|13704|13692|13704|13692|13704|13692|13703.4|13691.4|0
1638297190000|2021-11-30 18:33:10|13705.3|13693.3|13707.8|13695.8|13709|13697|13705.3|13693.3|1
1638297200000|2021-11-30 18:33:20|13707.2|13695.2|13707.2|13695.2|13707.8|13695.8|13707.2|13695.2|2
1638297210000|2021-11-30 18:33:30|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|13707.2|13695.2|1
1638297220000|2021-11-30 18:33:40|13708.4|13696.4|13710.3|13698.3|13710.3|13698.3|13708.4|13696.4|0
1638297230000|2021-11-30 18:33:50|13709.7|13697.7|13707.8|13695.8|13709.7|13697.7|13707.2|13695.2|0
1638297240000|2021-11-30 18:34:00|13707.2|13695.2|13707.2|13695.2|13707.8|13695.8|13707.2|13695.2|1
1638297250000|2021-11-30 18:34:10|13706.6|13694.6|13707.2|13695.2|13707.2|13695.2|13706.6|13694.6|0
1638297260000|2021-11-30 18:34:20|13707.8|13695.8|13711.5|13699.5|13711.5|13699.5|13707.8|13695.8|1
1638297270000|2021-11-30 18:34:30|13710.3|13698.3|13707.8|13695.8|13710.3|13698.3|13707.8|13695.8|0
1638297280000|2021-11-30 18:34:40|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|0
1638297290000|2021-11-30 18:34:50|13705.9|13693.9|13707.1|13695.1|13707.1|13695.1|13705.9|13693.9|2
1638297320000|2021-11-30 18:35:20|13705.9|13693.9|13706.4|13694.4|13706.4|13694.4|13705.1|13693.1|4
1638297330000|2021-11-30 18:35:30|13707|13695|13708.4|13696.4|13708.4|13696.4|13706.5|13694.5|0
1638297340000|2021-11-30 18:35:40|13710.3|13698.3|13709.7|13697.7|13710.3|13698.3|13709|13697|2
1638297350000|2021-11-30 18:35:50|13709.1|13697.1|13708.5|13696.5|13709.7|13697.7|13708.5|13696.5|1
1638297360000|2021-11-30 18:36:00|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|0
1638297370000|2021-11-30 18:36:10|13709.7|13697.7|13711|13699|13711.6|13699.6|13709.7|13697.7|1
1638297380000|2021-11-30 18:36:20|13710.9|13698.9|13710.3|13698.3|13712.8|13700.8|13710.3|13698.3|4
1638297400000|2021-11-30 18:36:40|13708.4|13696.4|13709.6|13697.6|13709.6|13697.6|13708.4|13696.4|0
1638297410000|2021-11-30 18:36:50|13710.3|13698.3|13710.3|13698.3|13710.9|13698.9|13710.3|13698.3|0
1638297420000|2021-11-30 18:37:00|13710.9|13698.9|13710.3|13698.3|13710.9|13698.9|13710.3|13698.3|1
1638297440000|2021-11-30 18:37:20|13709.6|13697.6|13708.4|13696.4|13710.3|13698.3|13708.4|13696.4|0
1638297450000|2021-11-30 18:37:30|||||||||1
1638297460000|2021-11-30 18:37:40|||||||||1
1638297470000|2021-11-30 18:37:50|13710.3|13698.3|13710.9|13698.9|13710.9|13698.9|13709.6|13697.6|3
1638297480000|2021-11-30 18:38:00|13710.3|13698.3|13709.6|13697.6|13710.9|13698.9|13709.6|13697.6|2
1638297490000|2021-11-30 18:38:10|13710.3|13698.3|13709.6|13697.6|13710.3|13698.3|13709.6|13697.6|5
1638297500000|2021-11-30 18:38:20|13710.3|13698.3|13710.9|13698.9|13710.9|13698.9|13710.3|13698.3|0
1638297510000|2021-11-30 18:38:30|||||||||1
1638297520000|2021-11-30 18:38:40|13710.3|13698.3|13709.5|13697.5|13710.3|13698.3|13709.1|13697.1|9
1638297530000|2021-11-30 18:38:50|13707.6|13695.6|13707.6|13695.6|13708.2|13696.2|13706.4|13694.4|2
1638297540000|2021-11-30 18:39:00|13707|13695|13705.7|13693.7|13707|13695|13705.7|13693.7|0
1638297550000|2021-11-30 18:39:10|||||||||2
1638297560000|2021-11-30 18:39:20|13705.1|13693.1|13708.2|13696.2|13708.2|13696.2|13705.1|13693.1|5
1638297570000|2021-11-30 18:39:30|13707.6|13695.6|13708.2|13696.2|13708.2|13696.2|13707.6|13695.6|0
1638297580000|2021-11-30 18:39:40|13707.6|13695.6|13709.5|13697.5|13709.5|13697.5|13707.6|13695.6|1
1638297590000|2021-11-30 18:39:50|13710.9|13698.9|13711.5|13699.5|13712|13700|13710.9|13698.9|6
1638297600000|2021-11-30 18:40:00|13710.9|13698.9|13711.5|13699.5|13711.5|13699.5|13709.5|13697.5|3
1638297610000|2021-11-30 18:40:10|13710.9|13698.9|13709.5|13697.5|13710.9|13698.9|13709.5|13697.5|0
1638297620000|2021-11-30 18:40:20|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|1
1638297630000|2021-11-30 18:40:30|13710.9|13698.9|13710.2|13698.2|13710.9|13698.9|13710.2|13698.2|0
1638297640000|2021-11-30 18:40:40|13709|13697|13710.2|13698.2|13710.2|13698.2|13709|13697|1
1638297650000|2021-11-30 18:40:50|13710.9|13698.9|13710.9|13698.9|13710.9|13698.9|13710.9|13698.9|0
1638297660000|2021-11-30 18:41:00|||||||||1
1638297670000|2021-11-30 18:41:10|||||||||1
1638297680000|2021-11-30 18:41:20|13712.1|13700.1|13714.6|13702.6|13716.4|13704.4|13712.1|13700.1|28
1638297690000|2021-11-30 18:41:30|13714|13702|13714.6|13702.6|13715.2|13703.2|13714|13702|0
1638297700000|2021-11-30 18:41:40|13715.1|13703.1|13712.1|13700.1|13715.1|13703.1|13712.1|13700.1|3
1638297740000|2021-11-30 18:42:20|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|4
1638297770000|2021-11-30 18:42:50|||||||||3
1638297780000|2021-11-30 18:43:00|||||||||2
1638297800000|2021-11-30 18:43:20|||||||||5
1638297830000|2021-11-30 18:43:50|||||||||3
1638297840000|2021-11-30 18:44:00|13709.4|13697.4|13712.5|13700.5|13712.5|13700.5|13709.4|13697.4|12
1638297850000|2021-11-30 18:44:10|13713.8|13701.8|13713.8|13701.8|13713.8|13701.8|13713.2|13701.2|1
1638297860000|2021-11-30 18:44:20|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|0
1638297890000|2021-11-30 18:44:50|13712.5|13700.5|13706.7|13694.7|13712.5|13700.5|13706.7|13694.7|4
1638297900000|2021-11-30 18:45:00|13708|13696|13708|13696|13708|13696|13708|13696|0
1638297910000|2021-11-30 18:45:10|13710.5|13698.5|13708|13696|13710.5|13698.5|13708|13696|1
1638297930000|2021-11-30 18:45:30|13709.4|13697.4|13711.3|13699.3|13711.9|13699.9|13709.4|13697.4|2
1638297940000|2021-11-30 18:45:40|13710.6|13698.6|13709.4|13697.4|13710.6|13698.6|13709.4|13697.4|5
1638297950000|2021-11-30 18:45:50|13708.7|13696.7|13711.8|13699.8|13712.5|13700.5|13708.7|13696.7|0
1638297960000|2021-11-30 18:46:00|13711.2|13699.2|13710.6|13698.6|13711.8|13699.8|13710.6|13698.6|0
1638297970000|2021-11-30 18:46:10|13711.2|13699.2|13711.9|13699.9|13712.5|13700.5|13710.6|13698.6|1
1638297980000|2021-11-30 18:46:20|13711.2|13699.2|13709.4|13697.4|13711.2|13699.2|13709.4|13697.4|1
1638297990000|2021-11-30 18:46:30|13708|13696|13709.3|13697.3|13710|13698|13708|13696|3
1638298000000|2021-11-30 18:46:40|13708.7|13696.7|13708|13696|13708.7|13696.7|13708|13696|0
1638298020000|2021-11-30 18:47:00|13710.6|13698.6|13709.4|13697.4|13711.9|13699.9|13708.7|13696.7|5
1638298030000|2021-11-30 18:47:10|13708|13696|13708|13696|13708|13696|13708|13696|2
1638298050000|2021-11-30 18:47:30|||||||||1
1638298060000|2021-11-30 18:47:40|||||||||1
1638298090000|2021-11-30 18:48:10|||||||||8
1638298110000|2021-11-30 18:48:30|||||||||6
1638298120000|2021-11-30 18:48:40|13708.6|13696.6|13710.5|13698.5|13710.5|13698.5|13708.6|13696.6|6
1638298150000|2021-11-30 18:49:10|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|3
1638298160000|2021-11-30 18:49:20|13711.9|13699.9|13711.9|13699.9|13711.9|13699.9|13711.9|13699.9|11
1638298170000|2021-11-30 18:49:30|13710.6|13698.6|13709.4|13697.4|13710.6|13698.6|13709.4|13697.4|1
1638298180000|2021-11-30 18:49:40|13710.7|13698.7|13711.9|13699.9|13711.9|13699.9|13710.7|13698.7|2
1638298190000|2021-11-30 18:49:50|13711.3|13699.3|13711.3|13699.3|13711.9|13699.9|13711.3|13699.3|0
1638298200000|2021-11-30 18:50:00|13710.7|13698.7|13719|13707|13720.1|13708.1|13710.7|13698.7|24
1638298210000|2021-11-30 18:50:10|13717.7|13705.7|13720.3|13708.3|13721.5|13709.5|13715.9|13703.9|10
1638298220000|2021-11-30 18:50:20|13722.8|13710.8|13724.8|13712.8|13725.3|13713.3|13722.8|13710.8|6
1638298230000|2021-11-30 18:50:30|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|13724.8|13712.8|1
1638298240000|2021-11-30 18:50:40|13724.1|13712.1|13724.7|13712.7|13725.3|13713.3|13724.1|13712.1|0
1638298250000|2021-11-30 18:50:50|13724.1|13712.1|13724.8|13712.8|13725.3|13713.3|13724.1|13712.1|2
1638298260000|2021-11-30 18:51:00|13724.1|13712.1|13724.1|13712.1|13724.8|13712.8|13723.5|13711.5|1
1638298270000|2021-11-30 18:51:10|13722.8|13710.8|13722.8|13710.8|13722.8|13710.8|13722.3|13710.3|0
1638298280000|2021-11-30 18:51:20|13722.3|13710.3|13722.3|13710.3|13722.3|13710.3|13722.3|13710.3|1
1638298290000|2021-11-30 18:51:30|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|4
1638298300000|2021-11-30 18:51:40|13727.4|13715.4|13727.4|13715.4|13727.4|13715.4|13727.4|13715.4|13
1638298310000|2021-11-30 18:51:50|13724.3|13712.3|13723|13711|13725.5|13713.5|13723|13711|1
1638298320000|2021-11-30 18:52:00|13721.8|13709.8|13717.8|13705.8|13722.3|13710.3|13717.2|13705.2|7
1638298330000|2021-11-30 18:52:10|13717.2|13705.2|13714|13702|13717.2|13705.2|13712.1|13700.1|2
1638298340000|2021-11-30 18:52:20|13713.3|13701.3|13716.5|13704.5|13716.5|13704.5|13713.3|13701.3|1
1638298350000|2021-11-30 18:52:30|13715.9|13703.9|13716.5|13704.5|13716.5|13704.5|13715.9|13703.9|0
1638298360000|2021-11-30 18:52:40|13714.7|13702.7|13713.4|13701.4|13714.7|13702.7|13713.4|13701.4|1
1638298370000|2021-11-30 18:52:50|13714|13702|13715.9|13703.9|13715.9|13703.9|13714|13702|0
1638298380000|2021-11-30 18:53:00|13715.3|13703.3|13717.8|13705.8|13717.8|13705.8|13715.3|13703.3|0
1638298390000|2021-11-30 18:53:10|13715.3|13703.3|13717.8|13705.8|13717.8|13705.8|13713.4|13701.4|0
1638298400000|2021-11-30 18:53:20|13717.3|13705.3|13713.4|13701.4|13717.3|13705.3|13713.4|13701.4|0
1638298410000|2021-11-30 18:53:30|13715.3|13703.3|13713.4|13701.4|13715.3|13703.3|13713.4|13701.4|1
1638298430000|2021-11-30 18:53:50|||||||||3
1638298440000|2021-11-30 18:54:00|||||||||2
1638298450000|2021-11-30 18:54:10|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|5
1638298460000|2021-11-30 18:54:20|13717.8|13705.8|13715.3|13703.3|13717.8|13705.8|13715.3|13703.3|2
1638298470000|2021-11-30 18:54:30|13715.9|13703.9|13719|13707|13719.6|13707.6|13715.9|13703.9|3
1638298490000|2021-11-30 18:54:50|13718.4|13706.4|13718.4|13706.4|13718.4|13706.4|13718.4|13706.4|0
1638298500000|2021-11-30 18:55:00|13717.8|13705.8|13715.9|13703.9|13717.8|13705.8|13714.8|13702.8|1
1638298510000|2021-11-30 18:55:10|13716.6|13704.6|13717.3|13705.3|13717.3|13705.3|13716.6|13704.6|0
1638298520000|2021-11-30 18:55:20|13716.7|13704.7|13716.1|13704.1|13716.7|13704.7|13714.8|13702.8|1
1638298530000|2021-11-30 18:55:30|13715.4|13703.4|13716.7|13704.7|13717.3|13705.3|13714.8|13702.8|4
1638298540000|2021-11-30 18:55:40|13716|13704|13716.7|13704.7|13717.3|13705.3|13716|13704|2
1638298550000|2021-11-30 18:55:50|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|0
1638298560000|2021-11-30 18:56:00|13716|13704|13717.3|13705.3|13717.3|13705.3|13714.8|13702.8|7
1638298570000|2021-11-30 18:56:10|||||||||1
1638298590000|2021-11-30 18:56:30|13719.8|13707.8|13719.2|13707.2|13719.8|13707.8|13719.2|13707.2|2
1638298600000|2021-11-30 18:56:40|13721.1|13709.1|13721.1|13709.1|13721.1|13709.1|13720.5|13708.5|1
1638298610000|2021-11-30 18:56:50|13720.5|13708.5|13721.1|13709.1|13721.1|13709.1|13720.5|13708.5|0
1638298620000|2021-11-30 18:57:00|13722.8|13710.8|13720.9|13708.9|13723.4|13711.4|13720.9|13708.9|22
1638298640000|2021-11-30 18:57:20|13720.3|13708.3|13718.4|13706.4|13720.3|13708.3|13718.4|13706.4|1
1638298650000|2021-11-30 18:57:30|13719|13707|13719|13707|13719.6|13707.6|13719|13707|11
1638298660000|2021-11-30 18:57:40|13717.7|13705.7|13718.4|13706.4|13719.6|13707.6|13717.1|13705.1|2
1638298670000|2021-11-30 18:57:50|13714.6|13702.6|13716.3|13704.3|13716.9|13704.9|13714.6|13702.6|34
1638298680000|2021-11-30 18:58:00|13716.9|13704.9|13714.4|13702.4|13716.9|13704.9|13713.8|13701.8|7
1638298690000|2021-11-30 18:58:10|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|8
1638298700000|2021-11-30 18:58:20|13714.4|13702.4|13715.6|13703.6|13715.6|13703.6|13713.2|13701.2|41
1638298710000|2021-11-30 18:58:30|13715|13703|13714.4|13702.4|13715.6|13703.6|13714.4|13702.4|5
1638298720000|2021-11-30 18:58:40|13715|13703|13715.7|13703.7|13715.7|13703.7|13713.2|13701.2|10
1638298730000|2021-11-30 18:58:50|13714.5|13702.5|13712.7|13700.7|13715.7|13703.7|13712.7|13700.7|12
1638298740000|2021-11-30 18:59:00|13712.1|13700.1|13709.8|13697.8|13713.2|13701.2|13709.8|13697.8|60
1638298750000|2021-11-30 18:59:10|||||||||4
1638298760000|2021-11-30 18:59:20|13708.4|13696.4|13707.1|13695.1|13708.4|13696.4|13707.1|13695.1|28
1638298770000|2021-11-30 18:59:30|13708.4|13696.4|13700.9|13688.9|13709.8|13697.8|13700.9|13688.9|71
1638298780000|2021-11-30 18:59:40|13701.5|13689.5|13702.1|13690.1|13702.7|13690.7|13699.7|13687.7|71
1638298790000|2021-11-30 18:59:50|13702.7|13690.7|13698.4|13686.4|13702.7|13690.7|13697.1|13685.1|90
1638298800000|2021-11-30 19:00:00|13698.3|13686.3|13702.9|13690.9|13702.9|13690.9|13698.3|13686.3|12
1638298810000|2021-11-30 19:00:10|13703.4|13691.4|13706.4|13694.4|13708.3|13696.3|13703.4|13691.4|25
1638298820000|2021-11-30 19:00:20|13707.7|13695.7|13706.9|13694.9|13709.4|13697.4|13706.9|13694.9|42
1638298830000|2021-11-30 19:00:30|13705.8|13693.8|13704.4|13692.4|13706.9|13694.9|13701.7|13689.7|18
1638298840000|2021-11-30 19:00:40|13705|13693|13704.4|13692.4|13705|13693|13704.4|13692.4|4
1638298850000|2021-11-30 19:00:50|13705.1|13693.1|13703.1|13691.1|13705.1|13693.1|13703.1|13691.1|6
1638298860000|2021-11-30 19:01:00|||||||||1
1638298870000|2021-11-30 19:01:10|13703.7|13691.7|13701.5|13689.5|13704.4|13692.4|13700.2|13688.2|7
1638298880000|2021-11-30 19:01:20|13700.9|13688.9|13702.1|13690.1|13705.2|13693.2|13700.9|13688.9|10
1638298890000|2021-11-30 19:01:30|||||||||1
1638298900000|2021-11-30 19:01:40|13702.7|13690.7|13700.8|13688.8|13702.7|13690.7|13700.8|13688.8|0
1638298910000|2021-11-30 19:01:50|||||||||1
1638298920000|2021-11-30 19:02:00|13700|13688|13700.6|13688.6|13700.6|13688.6|13700|13688|7
1638298930000|2021-11-30 19:02:10|13701.9|13689.9|13703.1|13691.1|13703.1|13691.1|13701.9|13689.9|5
1638298940000|2021-11-30 19:02:20|13701.7|13689.7|13702.4|13690.4|13702.4|13690.4|13701.7|13689.7|3
1638298950000|2021-11-30 19:02:30|13703.1|13691.1|13703.1|13691.1|13703.1|13691.1|13703.1|13691.1|0
1638298960000|2021-11-30 19:02:40|13702.4|13690.4|13700.6|13688.6|13702.4|13690.4|13700.6|13688.6|18
1638298970000|2021-11-30 19:02:50|||||||||3
1638298980000|2021-11-30 19:03:00|||||||||5
1638298990000|2021-11-30 19:03:10|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|11
1638299020000|2021-11-30 19:03:40|||||||||1
1638299030000|2021-11-30 19:03:50|||||||||2
1638299040000|2021-11-30 19:04:00|13702.4|13690.4|13703.7|13691.7|13703.7|13691.7|13702.4|13690.4|6
1638299050000|2021-11-30 19:04:10|13705|13693|13705.6|13693.6|13705.6|13693.6|13705|13693|0
1638299060000|2021-11-30 19:04:20|13706.9|13694.9|13707.5|13695.5|13708.1|13696.1|13706.9|13694.9|11
1638299070000|2021-11-30 19:04:30|13706.9|13694.9|13706.9|13694.9|13706.9|13694.9|13706.9|13694.9|2
1638299080000|2021-11-30 19:04:40|13706.3|13694.3|13708.1|13696.1|13708.1|13696.1|13706.3|13694.3|3
1638299090000|2021-11-30 19:04:50|13706.9|13694.9|13708.1|13696.1|13708.1|13696.1|13706.3|13694.3|3
1638369000000|2021-12-01 14:30:00|13764|13752|13777.6|13765.6|13780.4|13766.3|13763.5|13751.5|32
1638369010000|2021-12-01 14:30:10|13778.9|13766.9|13789.1|13777.1|13789.7|13777.7|13778.7|13766.7|21
1638369020000|2021-12-01 14:30:20|13786.9|13774.9|13805.2|13793.2|13809.7|13797.7|13786.9|13774.9|29
1638369030000|2021-12-01 14:30:30|13805.8|13793.8|13816.3|13804.3|13820.8|13808.8|13805.8|13793.8|14
1638369040000|2021-12-01 14:30:40|13812.9|13800.9|13808.9|13796.9|13812.9|13800.9|13799.6|13787.6|68
1638369050000|2021-12-01 14:30:50|13809.2|13797.2|13815|13803|13817.9|13805.9|13807.9|13795.9|89
1638369060000|2021-12-01 14:31:00|13814.4|13802.4|13866|13846|13870.4|13851|13813.7|13801.7|14
1638369070000|2021-12-01 14:31:10|13865.4|13845.4|13856.8|13844.8|13865.9|13853.9|13856.8|13844.8|12
1638369080000|2021-12-01 14:31:20|13857.4|13845.4|13851.3|13839.3|13861.8|13849.8|13850.6|13834|5
1638369090000|2021-12-01 14:31:30|13853.8|13841.8|13840.8|13828.8|13855.2|13843.2|13840.8|13828.8|14
1638369100000|2021-12-01 14:31:40|13840.1|13828.1|13822.3|13810.3|13840.1|13828.1|13819.7|13807.7|20
1638369110000|2021-12-01 14:31:50|13813.4|13801.4|13822.5|13802.5|13822.8|13810.8|13813.4|13801.4|2
1638369120000|2021-12-01 14:32:00|13816.8|13804.8|13825.9|13813.9|13827|13815|13814.8|13802.8|16
1638369130000|2021-12-01 14:32:10|13826.5|13814.5|13828.3|13816.3|13834.1|13822.1|13825.4|13813.4|37
1638369140000|2021-12-01 14:32:20|13827.7|13815.7|13828.9|13816.9|13828.9|13816.9|13823.3|13811.3|13
1638369150000|2021-12-01 14:32:30|13832.4|13820.4|13838.6|13826.6|13840.7|13826.6|13831.8|13819.8|15
1638369160000|2021-12-01 14:32:40|13839.2|13827.2|13848.2|13836.2|13848.2|13836.2|13838|13826|3
1638369170000|2021-12-01 14:32:50|13846.8|13834.8|13831.7|13819.7|13846.8|13834.8|13831.7|13819.7|6
1638369180000|2021-12-01 14:33:00|13831.1|13819.1|13832.2|13820.2|13832.2|13820.2|13829.7|13817.7|1
1638369190000|2021-12-01 14:33:10|13831.7|13819.7|13831.5|13819.5|13836|13824|13831.5|13819.5|2
1638369200000|2021-12-01 14:33:20|13835.3|13823.3|13836.9|13824.9|13842.8|13827.9|13831.4|13819.4|34
1638369210000|2021-12-01 14:33:30|13835.5|13823.5|13836.9|13824.9|13838.8|13826.8|13835.5|13823.5|1
1638369220000|2021-12-01 14:33:40|13837.4|13825.4|13834.8|13822.8|13837.4|13825.4|13833.6|13821.6|1
1638369230000|2021-12-01 14:33:50|13835.5|13823.5|13837.4|13825.4|13838|13826|13835.5|13823.5|1
1638369240000|2021-12-01 14:34:00|13835.5|13823.5|13831.6|13819.6|13835.5|13823.5|13831.6|13819.6|4
1638369250000|2021-12-01 14:34:10|13832.9|13820.9|13833.7|13821.7|13836.2|13824.2|13831.6|13819.6|12
1638369260000|2021-12-01 14:34:20|13832.4|13820.4|13831.9|13819.9|13832.4|13820.4|13831.9|13819.9|3
1638369270000|2021-12-01 14:34:30|13833.1|13821.1|13828.9|13816.9|13833.1|13821.1|13828.2|13816.2|2
1638369280000|2021-12-01 14:34:40|13830.9|13818.9|13830.2|13818.2|13832.1|13820.1|13829.5|13817.5|3
1638369290000|2021-12-01 14:34:50|13830.7|13818.7|13830.2|13818.2|13830.7|13818.7|13829.6|13817.6|1
1638369300000|2021-12-01 14:35:00|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|13828.8|13816.8|3
1638369310000|2021-12-01 14:35:10|13830.2|13818.2|13830.7|13818.7|13830.7|13818.7|13830.2|13818.2|0
1638369320000|2021-12-01 14:35:20|13830.2|13818.2|13836.6|13824.6|13836.6|13824.6|13830.2|13818.2|6
1638369330000|2021-12-01 14:35:30|13837.9|13825.9|13841|13829|13844.6|13832.6|13837.9|13825.9|12
1638369340000|2021-12-01 14:35:40|13841.6|13829.6|13837.9|13817.9|13841.6|13829.6|13835.9|13817.9|3
1638369350000|2021-12-01 14:35:50|13833.4|13821.4|13832.9|13820.9|13835.3|13823.3|13832.8|13820.8|5
1638369360000|2021-12-01 14:36:00|13834.6|13822.6|13833.5|13821.5|13839.2|13827.2|13833.5|13821.5|19
1638369370000|2021-12-01 14:36:10|13834.1|13822.1|13828.2|13816.2|13834.1|13822.1|13828.2|13816.2|2
1638369380000|2021-12-01 14:36:20|13828.8|13816.8|13834.1|13822.1|13834.1|13822.1|13828.8|13816.8|0
1638369390000|2021-12-01 14:36:30|13833.5|13821.5|13831.4|13819.4|13833.5|13821.5|13830.4|13818.4|1
1638369400000|2021-12-01 14:36:40|13832.1|13820.1|13830.7|13818.7|13832.7|13820.7|13830.7|13818.7|1
1638369410000|2021-12-01 14:36:50|13828.8|13816.8|13830.1|13818.1|13830.1|13818.1|13828.8|13816.8|0
1638369420000|2021-12-01 14:37:00|13831.3|13819.3|13831.3|13819.3|13832.6|13820.6|13831.3|13819.3|5
1638369430000|2021-12-01 14:37:10|13833.2|13821.2|13828.7|13816.7|13833.2|13821.2|13825.4|13813.4|8
1638369440000|2021-12-01 14:37:20|13828|13816|13828|13816|13828|13816|13827.4|13815.4|7
1638369450000|2021-12-01 14:37:30|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|13829.4|13817.4|0
1638369460000|2021-12-01 14:37:40|13830.6|13818.6|13832.1|13820.1|13833.8|13821.8|13830.6|13818.6|4
1638369470000|2021-12-01 14:37:50|13832.7|13820.7|13835.7|13823.7|13835.7|13823.7|13832.7|13820.7|1
1638369480000|2021-12-01 14:38:00|13835.2|13823.2|13835.7|13823.7|13836.3|13824.3|13835.2|13823.2|0
1638369500000|2021-12-01 14:38:20|||||||||2
1638369510000|2021-12-01 14:38:30|13833.8|13821.8|13834.4|13822.4|13834.4|13822.4|13833.8|13821.8|3
1638369520000|2021-12-01 14:38:40|13832.4|13820.4|13828.6|13816.6|13832.4|13820.4|13828.6|13816.6|18
1638369530000|2021-12-01 14:38:50|13827.2|13815.2|13824.8|13812.8|13829.1|13817.1|13824.1|13812.1|38
1638369540000|2021-12-01 14:39:00|13825.4|13813.4|13824.1|13812.1|13826.1|13814.1|13823.6|13811.6|3
1638369550000|2021-12-01 14:39:10|13826.6|13814.6|13833.6|13821.6|13833.6|13821.6|13825.9|13813.9|13
1638369560000|2021-12-01 14:39:20|13833|13821|13830.7|13818.7|13835.6|13823.6|13830.7|13818.7|22
1638369570000|2021-12-01 14:39:30|13831.3|13819.3|13830.2|13818.2|13831.3|13819.3|13827.4|13815.4|1
1638369580000|2021-12-01 14:39:40|13828.8|13816.8|13828.9|13816.9|13830.2|13818.2|13828.3|13816.3|7
1638369590000|2021-12-01 14:39:50|13829.5|13817.5|13830.9|13818.9|13830.9|13818.9|13828.8|13816.8|16
1638369600000|2021-12-01 14:40:00|13831.4|13819.4|13835.7|13823.7|13835.7|13823.7|13831|13819|8
1638369610000|2021-12-01 14:40:10|13836.2|13824.2|13838.2|13826.2|13838.2|13826.2|13835|13823|15
1638369620000|2021-12-01 14:40:20|13837.5|13825.5|13836.8|13824.8|13837.5|13825.5|13836.8|13824.8|1
1638369630000|2021-12-01 14:40:30|13837.5|13825.5|13831.6|13819.6|13837.5|13825.5|13831.6|13819.6|13
1638369640000|2021-12-01 14:40:40|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|2
1638369650000|2021-12-01 14:40:50|13826.6|13814.6|13823.8|13811.8|13827.1|13815.1|13823.8|13811.8|18
1638369660000|2021-12-01 14:41:00|13824.5|13812.5|13823.4|13811.4|13824.5|13812.5|13822.7|13810.7|31
1638369670000|2021-12-01 14:41:10|13822.7|13810.7|13823.9|13811.9|13823.9|13811.9|13820.8|13808.8|31
1638369680000|2021-12-01 14:41:20|13824.6|13812.6|13822.8|13810.8|13824.6|13812.6|13822.3|13810.3|3
1638369690000|2021-12-01 14:41:30|13823.5|13811.5|13820.2|13808.2|13823.5|13811.5|13820.2|13808.2|1
1638369700000|2021-12-01 14:41:40|13821.6|13809.6|13824.6|13812.6|13825.3|13813.3|13821.6|13809.6|9
1638369710000|2021-12-01 14:41:50|13823.9|13811.9|13825.2|13813.2|13825.2|13813.2|13823.9|13811.9|22
1638369720000|2021-12-01 14:42:00|13823.8|13811.8|13821.3|13809.3|13823.8|13811.8|13821.3|13809.3|4
1638369730000|2021-12-01 14:42:10|13820.2|13808.2|13821.3|13809.3|13821.3|13809.3|13818.1|13806.1|30
1638369740000|2021-12-01 14:42:20|13819.9|13807.9|13820.6|13808.6|13821.3|13809.3|13819.9|13807.9|18
1638369750000|2021-12-01 14:42:30|13824.8|13812.8|13822.3|13810.3|13824.8|13812.8|13820.5|13808.5|43
1638369760000|2021-12-01 14:42:40|13821.6|13809.6|13822.3|13810.3|13824.3|13812.3|13821.6|13809.6|0
1638369770000|2021-12-01 14:42:50|13823|13811|13826.9|13814.9|13827.6|13815.6|13822.4|13810.4|1
1638369780000|2021-12-01 14:43:00|13825.8|13813.8|13829.6|13817.6|13829.6|13817.6|13825.8|13813.8|0
1638369790000|2021-12-01 14:43:10|13827.8|13815.8|13828.9|13816.9|13829.6|13817.6|13827.1|13815.1|2
1638369800000|2021-12-01 14:43:20|13829.6|13817.6|13832.1|13820.1|13832.1|13820.1|13829.6|13817.6|2
1638369810000|2021-12-01 14:43:30|13832.8|13820.8|13830.9|13818.9|13832.8|13820.8|13829.6|13817.6|0
1638369820000|2021-12-01 14:43:40|13831.6|13819.6|13828.3|13816.3|13832.1|13820.1|13828.3|13816.3|6
1638369830000|2021-12-01 14:43:50|13827.7|13815.7|13826.9|13814.9|13828.3|13816.3|13825.8|13813.8|3
1638369840000|2021-12-01 14:44:00|13826.3|13814.3|13824.9|13812.9|13826.3|13814.3|13823.7|13811.7|0
1638369850000|2021-12-01 14:44:10|13823.7|13811.7|13825.5|13813.5|13825.5|13813.5|13823.7|13811.7|3
1638369860000|2021-12-01 14:44:20|13826.1|13814.1|13825.5|13813.5|13826.1|13814.1|13825.5|13813.5|1
1638369870000|2021-12-01 14:44:30|13824.9|13812.9|13823|13811|13824.9|13812.9|13823|13811|0
1638369880000|2021-12-01 14:44:40|||||||||6
1638369890000|2021-12-01 14:44:50|13823.6|13811.6|13823|13811|13823.6|13811.6|13823|13811|0
1638369900000|2021-12-01 14:45:00|13823.6|13811.6|13824.8|13812.8|13824.8|13812.8|13823|13811|1
1638369910000|2021-12-01 14:45:10|13825.5|13813.5|13826.9|13814.9|13828|13816|13825.5|13813.5|2
1638369920000|2021-12-01 14:45:20|13827.5|13815.5|13828.1|13816.1|13829.4|13817.4|13826.9|13814.9|0
1638369930000|2021-12-01 14:45:30|13828.7|13816.7|13825.6|13813.6|13828.7|13816.7|13825.6|13813.6|0
1638369940000|2021-12-01 14:45:40|13826.2|13814.2|13824.4|13812.4|13827.5|13815.5|13824.4|13812.4|5
1638369950000|2021-12-01 14:45:50|13825|13813|13822.5|13810.5|13826.2|13814.2|13821.9|13809.9|0
1638369960000|2021-12-01 14:46:00|13821.9|13809.9|13822.5|13810.5|13823|13811|13821.9|13809.9|9
1638369970000|2021-12-01 14:46:10|13821.9|13809.9|13824.4|13812.4|13824.4|13812.4|13821.9|13809.9|0
1638369980000|2021-12-01 14:46:20|13823.8|13811.8|13825.8|13813.8|13826.3|13814.3|13823.8|13811.8|1
1638369990000|2021-12-01 14:46:30|13826.3|13814.3|13825.8|13813.8|13826.3|13814.3|13825.8|13813.8|0
1638370000000|2021-12-01 14:46:40|||||||||2
1638370010000|2021-12-01 14:46:50|13827.7|13815.7|13827.7|13815.7|13829.8|13817.8|13827.1|13815.1|8
1638370020000|2021-12-01 14:47:00|13827.1|13815.1|13829.1|13817.1|13829.1|13817.1|13827.1|13815.1|4
1638370030000|2021-12-01 14:47:10|13828.5|13816.5|13827.8|13815.8|13828.5|13816.5|13827.1|13815.1|0
1638370040000|2021-12-01 14:47:20|13828.4|13816.4|13829.6|13817.6|13829.6|13817.6|13828.4|13816.4|6
1638370050000|2021-12-01 14:47:30|13828.4|13816.4|13829.6|13817.6|13829.6|13817.6|13828.4|13816.4|1
1638370060000|2021-12-01 14:47:40|13829|13817|13829.6|13817.6|13829.6|13817.6|13828.4|13816.4|0
1638370070000|2021-12-01 14:47:50|13829.1|13817.1|13828|13816|13829.6|13817.6|13828|13816|3
1638370080000|2021-12-01 14:48:00|13828.5|13816.5|13831|13819|13831.6|13819.6|13828.5|13816.5|0
1638370090000|2021-12-01 14:48:10|13831.6|13819.6|13831|13819|13831.6|13819.6|13831|13819|1
1638370100000|2021-12-01 14:48:20|13833|13821|13832.4|13820.4|13833|13821|13832.4|13820.4|2
1638370120000|2021-12-01 14:48:40|13833|13821|13831.3|13819.3|13833|13821|13831.3|13819.3|6
1638370130000|2021-12-01 14:48:50|13831.8|13819.8|13833.8|13821.8|13833.8|13821.8|13831.8|13819.8|7
1638370140000|2021-12-01 14:49:00|13832|13820|13833.8|13821.8|13833.8|13821.8|13832|13820|0
1638370160000|2021-12-01 14:49:20|13833.2|13821.2|13831.3|13819.3|13833.2|13821.2|13831.3|13819.3|3
1638370170000|2021-12-01 14:49:30|13831.8|13819.8|13828.8|13816.8|13832.4|13820.4|13828.2|13816.2|3
1638370180000|2021-12-01 14:49:40|13828.2|13816.2|13828.8|13816.8|13828.8|13816.8|13826.8|13814.8|4
1638370190000|2021-12-01 14:49:50|13827|13815|13828.1|13816.1|13828.1|13816.1|13826.3|13814.3|33
1638370200000|2021-12-01 14:50:00|13828.8|13816.8|13831.3|13819.3|13831.3|13819.3|13828.8|13816.8|5
1638370220000|2021-12-01 14:50:20|13833.2|13821.2|13835.1|13823.1|13835.1|13823.1|13833.2|13821.2|5
1638370230000|2021-12-01 14:50:30|13834.6|13822.6|13835.1|13823.1|13835.1|13823.1|13830.7|13818.7|34
1638370240000|2021-12-01 14:50:40|13833.2|13821.2|13832.6|13820.6|13833.2|13821.2|13832.6|13820.6|1
1638370250000|2021-12-01 14:50:50|13833.2|13821.2|13832|13820|13833.2|13821.2|13830.7|13818.7|7
1638370260000|2021-12-01 14:51:00|13832.5|13820.5|13833.2|13821.2|13833.2|13821.2|13832.5|13820.5|1
1638370270000|2021-12-01 14:51:10|13835.1|13823.1|13835.7|13823.7|13835.7|13823.7|13835.1|13823.1|4
1638370280000|2021-12-01 14:51:20|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|39
1638370290000|2021-12-01 14:51:30|13833.9|13821.9|13832.7|13820.7|13833.9|13821.9|13832.6|13820.6|3
1638370300000|2021-12-01 14:51:40|13831.4|13819.4|13832|13820|13832.7|13820.7|13831.4|13819.4|0
1638370310000|2021-12-01 14:51:50|13831.3|13819.3|13837|13825|13837.5|13825.5|13829.6|13817.6|13
1638370320000|2021-12-01 14:52:00|13837.5|13825.5|13841.5|13829.5|13842.1|13830.1|13836.3|13824.3|8
1638370330000|2021-12-01 14:52:10|13840.2|13828.2|13842.1|13830.1|13842.1|13830.1|13840.2|13828.2|1
1638370340000|2021-12-01 14:52:20|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|13840.4|13828.4|20
1638370350000|2021-12-01 14:52:30|13841|13829|13841.5|13829.5|13841.5|13829.5|13841|13829|0
1638370360000|2021-12-01 14:52:40|13841|13829|13842.9|13830.9|13842.9|13830.9|13841|13829|2
1638370370000|2021-12-01 14:52:50|13841|13829|13842.9|13830.9|13842.9|13830.9|13841|13829|0
1638370390000|2021-12-01 14:53:10|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|3
1638370400000|2021-12-01 14:53:20|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|13842.3|13830.3|0
1638370410000|2021-12-01 14:53:30|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|0
1638370420000|2021-12-01 14:53:40|13842.9|13830.9|13844.8|13832.8|13844.8|13832.8|13842.3|13830.3|13
1638370430000|2021-12-01 14:53:50|13846.1|13834.1|13841|13829|13846.1|13834.1|13841|13829|2
1638370440000|2021-12-01 14:54:00|13841.5|13829.5|13842.1|13830.1|13842.1|13830.1|13841.5|13829.5|3
1638370450000|2021-12-01 14:54:10|13842.7|13830.7|13843.5|13831.5|13844.6|13832.6|13842.7|13830.7|5
1638370460000|2021-12-01 14:54:20|13841.7|13829.7|13841|13829|13841.7|13829.7|13841|13829|1
1638370470000|2021-12-01 14:54:30|13841.5|13829.5|13843.5|13831.5|13843.5|13831.5|13841.5|13829.5|5
1638370490000|2021-12-01 14:54:50|13842.9|13830.9|13842.9|13830.9|13844.6|13832.6|13842.9|13830.9|7
1638370500000|2021-12-01 14:55:00|13844.6|13832.6|13849.3|13837.3|13849.8|13837.8|13844.6|13832.6|23
1638370510000|2021-12-01 14:55:10|13847.3|13835.3|13848.7|13836.7|13848.7|13836.7|13847.3|13835.3|1
1638370520000|2021-12-01 14:55:20|13846.8|13834.8|13845.4|13833.4|13846.8|13834.8|13845.4|13833.4|6
1638370530000|2021-12-01 14:55:30|13841|13829|13835.2|13823.2|13841|13829|13835.2|13823.2|5
1638370540000|2021-12-01 14:55:40|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|13833.2|13821.2|1
1638370550000|2021-12-01 14:55:50|13832.5|13820.5|13833.2|13821.2|13833.2|13821.2|13832.5|13820.5|6
1638370560000|2021-12-01 14:56:00|13835.2|13823.2|13833.2|13821.2|13835.7|13823.7|13833.2|13821.2|2
1638370570000|2021-12-01 14:56:10|13834.6|13822.6|13837.7|13825.7|13837.7|13825.7|13834.6|13822.6|2
1638370580000|2021-12-01 14:56:20|13838.3|13826.3|13837.9|13825.9|13841|13829|13837.8|13825.8|4
1638370590000|2021-12-01 14:56:30|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|0
1638370600000|2021-12-01 14:56:40|13837.9|13825.9|13838.6|13826.6|13838.6|13826.6|13837.9|13825.9|1
1638370610000|2021-12-01 14:56:50|13839.7|13827.7|13841.1|13829.1|13841.1|13829.1|13839.7|13827.7|3
1638370620000|2021-12-01 14:57:00|13842.4|13830.4|13842.4|13830.4|13842.9|13830.9|13842.4|13830.4|0
1638370630000|2021-12-01 14:57:10|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|13841.8|13829.8|2
1638370640000|2021-12-01 14:57:20|13842.4|13830.4|13841.8|13829.8|13842.4|13830.4|13841.8|13829.8|3
1638370650000|2021-12-01 14:57:30|13840|13828|13836.8|13824.8|13840|13828|13836.8|13824.8|0
1638370660000|2021-12-01 14:57:40|13835.4|13823.4|13833.5|13821.5|13835.4|13823.4|13831|13819|30
1638370670000|2021-12-01 14:57:50|13831.7|13819.7|13831|13819|13831.7|13819.7|13831|13819|0
1638370680000|2021-12-01 14:58:00|13831.5|13819.5|13831|13819|13831.5|13819.5|13831|13819|6
1638370690000|2021-12-01 14:58:10|13832.9|13820.9|13834.9|13822.9|13834.9|13822.9|13832.2|13820.2|15
1638370710000|2021-12-01 14:58:30|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|3
1638370720000|2021-12-01 14:58:40|13839.9|13827.9|13839.2|13827.2|13839.9|13827.9|13838.6|13826.6|4
1638370730000|2021-12-01 14:58:50|13838.6|13826.6|13838.6|13826.6|13839.7|13827.7|13837.9|13825.9|3
1638370740000|2021-12-01 14:59:00|13839.2|13827.2|13837.4|13825.4|13839.7|13827.7|13837.4|13825.4|3
1638370750000|2021-12-01 14:59:10|13836|13824|13836.7|13824.7|13836.7|13824.7|13836|13824|2
1638370760000|2021-12-01 14:59:20|13837.2|13825.2|13838.5|13826.5|13838.5|13826.5|13836.5|13824.5|9
1638370770000|2021-12-01 14:59:30|13839.7|13827.7|13838.5|13826.5|13839.7|13827.7|13838.5|13826.5|5
1638370780000|2021-12-01 14:59:40|13839|13827|13837.8|13825.8|13839|13827|13837.8|13825.8|0
1638370790000|2021-12-01 14:59:50|13838.4|13826.4|13838.4|13826.4|13838.4|13826.4|13838.4|13826.4|1
1638370800000|2021-12-01 15:00:00|13838.9|13826.9|13838.4|13826.4|13838.9|13826.9|13838.4|13826.4|1
1638370810000|2021-12-01 15:00:10|13838.9|13826.9|13837|13825|13839.6|13827.6|13836.4|13824.4|2
1638370820000|2021-12-01 15:00:20|13836.4|13824.4|13835.7|13823.7|13836.4|13824.4|13835.7|13823.7|0
1638370830000|2021-12-01 15:00:30|13833.9|13821.9|13831.3|13819.3|13833.9|13821.9|13831.3|13819.3|3
1638370840000|2021-12-01 15:00:40|13833.2|13821.2|13830.7|13818.7|13833.2|13821.2|13830.7|13818.7|1
1638370850000|2021-12-01 15:00:50|13830|13818|13830.6|13818.6|13830.6|13818.6|13830|13818|16
1638370860000|2021-12-01 15:01:00|13831.9|13819.9|13829.4|13817.4|13831.9|13819.9|13829.4|13817.4|1
1638370890000|2021-12-01 15:01:30|||||||||2
1638370900000|2021-12-01 15:01:40|13826.9|13814.9|13825.5|13813.5|13826.9|13814.9|13825.5|13813.5|8
1638370910000|2021-12-01 15:01:50|||||||||1
1638370920000|2021-12-01 15:02:00|13823|13811|13824.2|13812.2|13825.5|13813.5|13823|13811|9
1638370930000|2021-12-01 15:02:10|13824.9|13812.9|13824.4|13812.4|13824.9|13812.9|13823.7|13811.7|6
1638370940000|2021-12-01 15:02:20|13822.7|13810.7|13822.1|13810.1|13822.7|13810.7|13822.1|13810.1|9
1638370950000|2021-12-01 15:02:30|13818.2|13806.2|13818.1|13806.1|13818.2|13806.2|13818.1|13806.1|8
1638370960000|2021-12-01 15:02:40|13817.6|13805.6|13815.5|13803.5|13818.8|13806.8|13815.5|13803.5|6
1638370970000|2021-12-01 15:02:50|13814.1|13802.1|13815.4|13803.4|13815.4|13803.4|13814.1|13802.1|5
1638370980000|2021-12-01 15:03:00|13814.8|13802.8|13815.5|13803.5|13815.5|13803.5|13814.8|13802.8|0
1638370990000|2021-12-01 15:03:10|||||||||1
1638371000000|2021-12-01 15:03:20|||||||||4
1638371010000|2021-12-01 15:03:30|13814.1|13802.1|13811.6|13799.6|13814.1|13802.1|13811.6|13799.6|16
1638371020000|2021-12-01 15:03:40|13810.5|13798.5|13809.1|13797.1|13810.5|13798.5|13809.1|13797.1|7
1638371030000|2021-12-01 15:03:50|||||||||7
1638371040000|2021-12-01 15:04:00|||||||||5
1638371050000|2021-12-01 15:04:10|13808|13796|13805.5|13793.5|13808|13796|13805.5|13793.5|10
1638371060000|2021-12-01 15:04:20|13806.1|13794.1|13804.9|13792.9|13806.7|13794.7|13804.9|13792.9|2
1638371070000|2021-12-01 15:04:30|13805.6|13793.6|13809.1|13797.1|13809.1|13797.1|13804.9|13792.9|7
1638371080000|2021-12-01 15:04:40|13806.1|13794.1|13803.6|13791.6|13806.6|13794.6|13803.6|13791.6|15
1638371090000|2021-12-01 15:04:50|13804.1|13792.1|13803.6|13791.6|13804.1|13792.1|13803.6|13791.6|1
1638371100000|2021-12-01 15:05:00|13804.1|13792.1|13799.1|13787.1|13804.1|13792.1|13799.1|13787.1|10
1638371110000|2021-12-01 15:05:10|13793.3|13781.3|13792.6|13780.6|13793.3|13781.3|13792.6|13780.6|22
1638371120000|2021-12-01 15:05:20|13793.3|13781.3|13797.6|13785.6|13800.8|13788.8|13793.3|13781.3|3
1638371130000|2021-12-01 15:05:30|13798.3|13786.3|13798.3|13786.3|13798.9|13786.9|13796.4|13784.4|0
1638371140000|2021-12-01 15:05:40|13799.7|13787.7|13800|13788|13802.5|13790.5|13799.4|13787.4|5
1638371150000|2021-12-01 15:05:50|13799.4|13787.4|13796.2|13784.2|13800|13788|13796.2|13784.2|1
1638371160000|2021-12-01 15:06:00|13796.9|13784.9|13799.4|13787.4|13800|13788|13796.9|13784.9|1
1638371170000|2021-12-01 15:06:10|13800|13788|13799.4|13787.4|13800|13788|13799.4|13787.4|0
1638371180000|2021-12-01 15:06:20|13798.9|13786.9|13798.3|13786.3|13798.9|13786.9|13798.3|13786.3|1
1638371190000|2021-12-01 15:06:30|13795.8|13783.8|13798.9|13786.9|13798.9|13786.9|13795.8|13783.8|2
1638371200000|2021-12-01 15:06:40|13798.3|13786.3|13798.9|13786.9|13799.4|13787.4|13798.3|13786.3|0
1638371210000|2021-12-01 15:06:50|13798.3|13786.3|13799.4|13787.4|13799.4|13787.4|13798.3|13786.3|5
1638371220000|2021-12-01 15:07:00|13798.3|13786.3|13799.4|13787.4|13799.4|13787.4|13798.3|13786.3|1
1638371230000|2021-12-01 15:07:10|13798.9|13786.9|13793.8|13781.8|13798.9|13786.9|13793.1|13781.1|2
1638371240000|2021-12-01 15:07:20|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|0
1638371250000|2021-12-01 15:07:30|13793.9|13781.9|13794.4|13782.4|13794.4|13782.4|13793.9|13781.9|1
1638371270000|2021-12-01 15:07:50|13795|13783|13795|13783|13795|13783|13795|13783|0
1638371280000|2021-12-01 15:08:00|13794.4|13782.4|13793.2|13781.2|13794.4|13782.4|13791.9|13779.9|0
1638371290000|2021-12-01 15:08:10|13794.4|13782.4|13794.4|13782.4|13794.4|13782.4|13791.9|13779.9|0
1638371310000|2021-12-01 15:08:30|13795|13783|13790.6|13778.6|13795|13783|13790.6|13778.6|3
1638371320000|2021-12-01 15:08:40|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|1
1638371330000|2021-12-01 15:08:50|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|2
1638371340000|2021-12-01 15:09:00|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|1
1638371350000|2021-12-01 15:09:10|13787.3|13775.3|13787.9|13775.9|13787.9|13775.9|13787.3|13775.3|1
1638371360000|2021-12-01 15:09:20|13787.3|13775.3|13787.9|13775.9|13787.9|13775.9|13787.3|13775.3|1
1638371370000|2021-12-01 15:09:30|13787.3|13775.3|13784.2|13772.2|13787.3|13775.3|13784.2|13772.2|13
1638371380000|2021-12-01 15:09:40|13783.6|13771.6|13779.8|13767.8|13784.2|13772.2|13779.8|13767.8|3
1638371390000|2021-12-01 15:09:50|13780.2|13768.2|13779.5|13767.5|13780.2|13768.2|13778.4|13766.4|29
1638371400000|2021-12-01 15:10:00|13782.6|13770.6|13784.8|13772.8|13784.8|13772.8|13780.5|13768.5|48
1638371410000|2021-12-01 15:10:10|13786.8|13774.8|13788|13776|13789.1|13777.1|13786.2|13774.2|3
1638371420000|2021-12-01 15:10:20|13788.6|13776.6|13784.8|13772.8|13789.8|13777.8|13783.4|13771.4|7
1638371430000|2021-12-01 15:10:30|13784.1|13772.1|13783.9|13771.9|13784.1|13772.1|13783.4|13771.4|4
1638371440000|2021-12-01 15:10:40|13787.6|13775.6|13785.9|13773.9|13787.6|13775.6|13785.3|13773.3|8
1638371450000|2021-12-01 15:10:50|13785.3|13773.3|13782.8|13770.8|13785.3|13773.3|13782.8|13770.8|0
1638371460000|2021-12-01 15:11:00|13784.1|13772.1|13785.2|13773.2|13787.8|13775.8|13784.1|13772.1|5
1638371470000|2021-12-01 15:11:10|13785.9|13773.9|13786.4|13774.4|13786.4|13774.4|13784.6|13772.6|0
1638371480000|2021-12-01 15:11:20|13785.9|13773.9|13791.8|13779.8|13791.8|13779.8|13785.9|13773.9|19
1638371490000|2021-12-01 15:11:30|13794.8|13782.8|13794.8|13782.8|13795.9|13783.9|13790.4|13778.4|18
1638371500000|2021-12-01 15:11:40|13793.4|13781.4|13794.8|13782.8|13794.8|13782.8|13792.9|13780.9|0
1638371520000|2021-12-01 15:12:00|13795.4|13783.4|13790.9|13778.9|13795.4|13783.4|13790.9|13778.9|13
1638371530000|2021-12-01 15:12:10|13790.4|13778.4|13789.8|13777.8|13790.4|13778.4|13789.8|13777.8|2
1638371540000|2021-12-01 15:12:20|13790.4|13778.4|13800.1|13788.1|13801.4|13789.4|13789.8|13777.8|5
1638371550000|2021-12-01 15:12:30|13799.5|13787.5|13796.2|13784.2|13799.5|13787.5|13796.2|13784.2|2
1638371560000|2021-12-01 15:12:40|13795.5|13783.5|13794.3|13782.3|13796.2|13784.2|13794.3|13782.3|2
1638371570000|2021-12-01 15:12:50|13794.8|13782.8|13794.3|13782.3|13794.8|13782.8|13794.3|13782.3|0
1638371580000|2021-12-01 15:13:00|13796.2|13784.2|13799.3|13787.3|13799.3|13787.3|13795.5|13783.5|3
1638371590000|2021-12-01 15:13:10|13800|13788|13796.6|13784.6|13800.6|13788.6|13796.6|13784.6|2
1638371600000|2021-12-01 15:13:20|13796.1|13784.1|13796.8|13784.8|13797.3|13785.3|13796.1|13784.1|1
1638371610000|2021-12-01 15:13:30|13798|13786|13794.8|13782.8|13799.3|13787.3|13794.8|13782.8|0
1638371620000|2021-12-01 15:13:40|13794.3|13782.3|13793|13781|13794.8|13782.8|13793|13781|0
1638371630000|2021-12-01 15:13:50|13792.3|13780.3|13787.6|13775.6|13792.3|13780.3|13787.6|13775.6|10
1638371640000|2021-12-01 15:14:00|13790.1|13778.1|13790.1|13778.1|13790.1|13778.1|13789.6|13777.6|0
1638371650000|2021-12-01 15:14:10|13789.6|13777.6|13787.6|13775.6|13789.6|13777.6|13787.6|13775.6|13
1638371660000|2021-12-01 15:14:20|13788.8|13776.8|13787.6|13775.6|13788.8|13776.8|13787.6|13775.6|0
1638371670000|2021-12-01 15:14:30|||||||||15
1638371680000|2021-12-01 15:14:40|13786.5|13774.5|13786|13774|13786.5|13774.5|13785.3|13773.3|13
1638371690000|2021-12-01 15:14:50|13786.5|13774.5|13788.5|13776.5|13788.5|13776.5|13786.5|13774.5|1
1638371700000|2021-12-01 15:15:00|13787.9|13775.9|13788.5|13776.5|13788.5|13776.5|13787.2|13775.2|0
1638371720000|2021-12-01 15:15:20|13786|13774|13783.5|13771.5|13786|13774|13782.8|13770.8|1
1638371730000|2021-12-01 15:15:30|13782.8|13770.8|13782.8|13770.8|13783.5|13771.5|13782.8|13770.8|0
1638371740000|2021-12-01 15:15:40|13783.5|13771.5|13783.5|13771.5|13783.5|13771.5|13783.5|13771.5|0
1638371780000|2021-12-01 15:16:20|13782.1|13770.1|13780.4|13768.4|13782.3|13770.3|13779.8|13767.8|1
1638371790000|2021-12-01 15:16:30|13781|13769|13775.3|13763.3|13781|13769|13775.3|13763.3|6
1638371800000|2021-12-01 15:16:40|13776|13764|13776|13764|13776|13764|13775.3|13763.3|2
1638371810000|2021-12-01 15:16:50|||||||||1
1638371820000|2021-12-01 15:17:00|13780.4|13768.4|13777.3|13765.3|13780.4|13768.4|13776.6|13764.6|3
1638371830000|2021-12-01 15:17:10|13777.9|13765.9|13780.4|13768.4|13780.4|13768.4|13777.3|13765.3|2
1638371840000|2021-12-01 15:17:20|13779.8|13767.8|13782.9|13770.9|13782.9|13770.9|13779.8|13767.8|0
1638371850000|2021-12-01 15:17:30|13782.3|13770.3|13782.9|13770.9|13782.9|13770.9|13781.6|13769.6|1
1638371860000|2021-12-01 15:17:40|13782.3|13770.3|13782.9|13770.9|13782.9|13770.9|13782.3|13770.3|0
1638371870000|2021-12-01 15:17:50|13783.5|13771.5|13784.8|13772.8|13785.4|13773.4|13783.5|13771.5|0
1638371880000|2021-12-01 15:18:00|13784.3|13772.3|13785.6|13773.6|13786.8|13774.8|13784.3|13772.3|2
1638371890000|2021-12-01 15:18:10|13786.8|13774.8|13783.7|13771.7|13786.8|13774.8|13783.7|13771.7|1
1638371900000|2021-12-01 15:18:20|13783|13771|13781.8|13769.8|13783|13771|13781.2|13769.2|0
1638371910000|2021-12-01 15:18:30|13781.2|13769.2|13783.7|13771.7|13783.7|13771.7|13781.2|13769.2|7
1638371930000|2021-12-01 15:18:50|13781.9|13769.9|13781.2|13769.2|13781.9|13769.9|13780.1|13768.1|2
1638371940000|2021-12-01 15:19:00|||||||||1
1638371960000|2021-12-01 15:19:20|13780.7|13768.7|13781.2|13769.2|13781.2|13769.2|13780.1|13768.1|0
1638371970000|2021-12-01 15:19:30|13782.6|13770.6|13783.2|13771.2|13783.2|13771.2|13782.6|13770.6|0
1638371980000|2021-12-01 15:19:40|13782.6|13770.6|13783.2|13771.2|13783.2|13771.2|13782.6|13770.6|0
1638371990000|2021-12-01 15:19:50|13780.7|13768.7|13780|13768|13780.7|13768.7|13779.4|13767.4|1
1638372000000|2021-12-01 15:20:00|13779.4|13767.4|13779.4|13767.4|13780.5|13768.5|13779.4|13767.4|0
1638372010000|2021-12-01 15:20:10|13780|13768|13779.4|13767.4|13780.5|13768.5|13779.4|13767.4|4
1638372020000|2021-12-01 15:20:20|13780.1|13768.1|13779.4|13767.4|13780.1|13768.1|13779.4|13767.4|1
1638372030000|2021-12-01 15:20:30|13778|13766|13777.3|13765.3|13779.8|13767.8|13777.3|13765.3|4
1638372040000|2021-12-01 15:20:40|13777.9|13765.9|13779.3|13767.3|13781.2|13769.2|13777.3|13765.3|0
1638372050000|2021-12-01 15:20:50|13779.8|13767.8|13776.8|13764.8|13779.8|13767.8|13776.8|13764.8|0
1638372060000|2021-12-01 15:21:00|13777.3|13765.3|13776.8|13764.8|13777.3|13765.3|13776.8|13764.8|0
1638372070000|2021-12-01 15:21:10|13777.3|13765.3|13777.3|13765.3|13777.3|13765.3|13776.8|13764.8|3
1638372080000|2021-12-01 15:21:20|13776.8|13764.8|13777.3|13765.3|13777.3|13765.3|13776.8|13764.8|0
1638372100000|2021-12-01 15:21:40|13779.3|13767.3|13779.8|13767.8|13779.8|13767.8|13778.7|13766.7|0
1638372110000|2021-12-01 15:21:50|13779.3|13767.3|13782.3|13770.3|13782.3|13770.3|13779.3|13767.3|1
1638372120000|2021-12-01 15:22:00|13784.8|13772.8|13782.3|13770.3|13784.8|13772.8|13781.8|13769.8|0
1638372130000|2021-12-01 15:22:10|13784.8|13772.8|13786.8|13774.8|13787.3|13775.3|13784.8|13772.8|3
1638372140000|2021-12-01 15:22:20|13786.2|13774.2|13786.2|13774.2|13786.8|13774.8|13786.2|13774.2|0
1638372150000|2021-12-01 15:22:30|13784.3|13772.3|13783.7|13771.7|13784.3|13772.3|13783.7|13771.7|0
1638372160000|2021-12-01 15:22:40|13784.8|13772.8|13783.7|13771.7|13784.8|13772.8|13783.7|13771.7|0
1638372170000|2021-12-01 15:22:50|13784.3|13772.3|13783.7|13771.7|13784.3|13772.3|13783.7|13771.7|0
1638372180000|2021-12-01 15:23:00|13784.3|13772.3|13784.3|13772.3|13784.3|13772.3|13783.7|13771.7|0
1638372210000|2021-12-01 15:23:30|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|13783.7|13771.7|0
1638372250000|2021-12-01 15:24:10|13784.3|13772.3|13786.2|13774.2|13786.2|13774.2|13784.3|13772.3|3
1638372270000|2021-12-01 15:24:30|13786.8|13774.8|13785.4|13773.4|13786.8|13774.8|13785.4|13773.4|0
1638372280000|2021-12-01 15:24:40|13786.1|13774.1|13784.9|13772.9|13786.8|13774.8|13784.9|13772.9|4
1638372290000|2021-12-01 15:24:50|13784.3|13772.3|13784.9|13772.9|13784.9|13772.9|13784.3|13772.3|0
1638372300000|2021-12-01 15:25:00|||||||||1
1638372310000|2021-12-01 15:25:10|13785.4|13773.4|13785.4|13773.4|13785.4|13773.4|13784.9|13772.9|0
1638372340000|2021-12-01 15:25:40|13784.3|13772.3|13783.7|13771.7|13784.3|13772.3|13783.7|13771.7|1
1638372360000|2021-12-01 15:26:00|13783.2|13771.2|13781.2|13769.2|13783.2|13771.2|13780.7|13768.7|0
1638372370000|2021-12-01 15:26:10|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|12
1638372380000|2021-12-01 15:26:20|||||||||1
1638372390000|2021-12-01 15:26:30|13786|13774|13785.4|13773.4|13786|13774|13785.4|13773.4|1
1638372400000|2021-12-01 15:26:40|13786|13774|13786|13774|13786|13774|13785.4|13773.4|0
1638372420000|2021-12-01 15:27:00|13789.9|13777.9|13788.5|13776.5|13789.9|13777.9|13787.4|13775.4|3
1638372430000|2021-12-01 15:27:10|13786|13774|13786|13774|13786|13774|13786|13774|0
1638372440000|2021-12-01 15:27:20|||||||||3
1638372450000|2021-12-01 15:27:30|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|21
1638372460000|2021-12-01 15:27:40|13786.3|13774.3|13786.3|13774.3|13786.3|13774.3|13786.3|13774.3|25
1638372480000|2021-12-01 15:28:00|13783.2|13771.2|13785.7|13773.7|13786.3|13774.3|13783.2|13771.2|5
1638372490000|2021-12-01 15:28:10|13786.3|13774.3|13785.7|13773.7|13786.3|13774.3|13785.7|13773.7|0
1638372500000|2021-12-01 15:28:20|13782.5|13770.5|13772.4|13760.4|13782.5|13770.5|13772.4|13760.4|20
1638372510000|2021-12-01 15:28:30|13771.7|13759.7|13766.6|13754.6|13771.7|13759.7|13766|13754|24
1638372520000|2021-12-01 15:28:40|13766.5|13754.5|13767.2|13755.2|13767.2|13755.2|13766.5|13754.5|0
1638372530000|2021-12-01 15:28:50|||||||||1
1638372540000|2021-12-01 15:29:00|||||||||2
1638372550000|2021-12-01 15:29:10|||||||||4
1638372560000|2021-12-01 15:29:20|13765.9|13753.9|13765.9|13753.9|13765.9|13753.9|13765.9|13753.9|5
1638372580000|2021-12-01 15:29:40|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|1
1638372590000|2021-12-01 15:29:50|13764|13752|13764|13752|13764|13752|13764|13752|8
1638372600000|2021-12-01 15:30:00|13763.3|13751.3|13763.3|13751.3|13763.3|13751.3|13763.3|13751.3|6
1638372610000|2021-12-01 15:30:10|13764.7|13752.7|13763.3|13751.3|13765.8|13753.8|13763.3|13751.3|5
1638372620000|2021-12-01 15:30:20|||||||||4
1638372630000|2021-12-01 15:30:30|13764.7|13752.7|13765.8|13753.8|13765.8|13753.8|13764.7|13752.7|1
1638372640000|2021-12-01 15:30:40|13765.2|13753.2|13763.3|13751.3|13765.2|13753.2|13763.3|13751.3|2
1638372650000|2021-12-01 15:30:50|13763.2|13751.2|13761.9|13749.9|13763.2|13751.2|13761.9|13749.9|4
1638372660000|2021-12-01 15:31:00|13764.4|13752.4|13763.2|13751.2|13764.4|13752.4|13763.2|13751.2|1
1638372670000|2021-12-01 15:31:10|13763.9|13751.9|13764.4|13752.4|13764.4|13752.4|13763.2|13751.2|0
1638372690000|2021-12-01 15:31:30|13763.9|13751.9|13763.9|13751.9|13764.4|13752.4|13763.7|13751.7|4
1638372700000|2021-12-01 15:31:40|13763.3|13751.3|13765.2|13753.2|13765.8|13753.8|13763.3|13751.3|6
1638372710000|2021-12-01 15:31:50|13765.8|13753.8|13767.2|13755.2|13767.7|13755.7|13765.8|13753.8|0
1638372720000|2021-12-01 15:32:00|13767.7|13755.7|13764.7|13752.7|13767.7|13755.7|13764.7|13752.7|2
1638372730000|2021-12-01 15:32:10|13764|13752|13763.9|13751.9|13765.8|13753.8|13763.3|13751.3|20
1638372740000|2021-12-01 15:32:20|13765.8|13753.8|13769.1|13757.1|13769.7|13757.7|13765.8|13753.8|2
1638372750000|2021-12-01 15:32:30|13768.6|13756.6|13768.6|13756.6|13768.6|13756.6|13768.6|13756.6|0
1638372760000|2021-12-01 15:32:40|13769.1|13757.1|13768|13756|13770.5|13758.5|13768|13756|0
1638372770000|2021-12-01 15:32:50|13768.6|13756.6|13768|13756|13768.6|13756.6|13768|13756|0
1638372780000|2021-12-01 15:33:00|13770.5|13758.5|13768.6|13756.6|13770.5|13758.5|13768|13756|1
1638372790000|2021-12-01 15:33:10|13770.5|13758.5|13768.6|13756.6|13771.1|13759.1|13768.6|13756.6|2
1638372800000|2021-12-01 15:33:20|||||||||1
1638372810000|2021-12-01 15:33:30|13769.1|13757.1|13772.4|13760.4|13772.4|13760.4|13769.1|13757.1|2
1638372820000|2021-12-01 15:33:40|13771.9|13759.9|13770.5|13758.5|13772.4|13760.4|13770.5|13758.5|2
1638372830000|2021-12-01 15:33:50|13769.8|13757.8|13768.6|13756.6|13769.8|13757.8|13768.6|13756.6|0
1638372840000|2021-12-01 15:34:00|13770.6|13758.6|13775.5|13763.5|13775.5|13763.5|13770.6|13758.6|1
1638372850000|2021-12-01 15:34:10|13774.9|13762.9|13774.4|13762.4|13775.5|13763.5|13774.4|13762.4|5
1638372880000|2021-12-01 15:34:40|13776.9|13764.9|13779.4|13767.4|13779.9|13767.9|13776.9|13764.9|1
1638372890000|2021-12-01 15:34:50|13782.6|13770.6|13782.6|13770.6|13783.8|13771.8|13782.6|13770.6|4
1638372900000|2021-12-01 15:35:00|13783.8|13771.8|13778.7|13766.7|13788.2|13776.2|13778.7|13766.7|6
1638372910000|2021-12-01 15:35:10|13778.1|13766.1|13778.7|13766.7|13779.4|13767.4|13777.4|13765.4|0
1638372920000|2021-12-01 15:35:20|13777.4|13765.4|13776.9|13764.9|13777.4|13765.4|13776.9|13764.9|0
1638372930000|2021-12-01 15:35:30|13776.3|13764.3|13776.3|13764.3|13776.3|13764.3|13776.3|13764.3|5
1638372940000|2021-12-01 15:35:40|13778.2|13766.2|13780.7|13768.7|13780.7|13768.7|13778.2|13766.2|5
1638372950000|2021-12-01 15:35:50|13783.2|13771.2|13782.7|13770.7|13783.9|13771.9|13782|13770|1
1638372960000|2021-12-01 15:36:00|13782.1|13770.1|13782.1|13770.1|13782.1|13770.1|13782.1|13770.1|0
1638372970000|2021-12-01 15:36:10|13780.2|13768.2|13777.7|13765.7|13780.2|13768.2|13777.7|13765.7|1
1638372990000|2021-12-01 15:36:30|13777.1|13765.1|13777.1|13765.1|13777.1|13765.1|13777.1|13765.1|0
1638373000000|2021-12-01 15:36:40|13777.7|13765.7|13777.7|13765.7|13777.7|13765.7|13777.1|13765.1|0
1638373010000|2021-12-01 15:36:50|13777.1|13765.1|13777.1|13765.1|13777.1|13765.1|13777.1|13765.1|1
1638373020000|2021-12-01 15:37:00|13778.2|13766.2|13780.1|13768.1|13780.7|13768.7|13778.2|13766.2|1
1638373030000|2021-12-01 15:37:10|13778.8|13766.8|13775.1|13763.1|13778.8|13766.8|13775.1|13763.1|4
1638373040000|2021-12-01 15:37:20|13775.7|13763.7|13775.7|13763.7|13775.7|13763.7|13775.7|13763.7|0
1638373050000|2021-12-01 15:37:30|13773.8|13761.8|13771.3|13759.3|13773.8|13761.8|13771.3|13759.3|4
1638373060000|2021-12-01 15:37:40|||||||||4
1638373070000|2021-12-01 15:37:50|13773.8|13761.8|13775.8|13763.8|13775.8|13763.8|13773.3|13761.3|2
1638373080000|2021-12-01 15:38:00|13776.3|13764.3|13778.3|13766.3|13778.3|13766.3|13775.8|13763.8|2
1638373090000|2021-12-01 15:38:10|13777.1|13765.1|13775.8|13763.8|13777.6|13765.6|13775.8|13763.8|3
1638373100000|2021-12-01 15:38:20|13776.3|13764.3|13779.5|13767.5|13779.5|13767.5|13776.3|13764.3|1
1638373110000|2021-12-01 15:38:30|13777.6|13765.6|13781.2|13769.2|13781.9|13769.9|13777.6|13765.6|22
1638373130000|2021-12-01 15:38:50|13781.9|13769.9|13785.5|13773.5|13785.5|13773.5|13781.9|13769.9|6
1638373140000|2021-12-01 15:39:00|13786.1|13774.1|13788|13776|13788|13776|13785.5|13773.5|0
1638373150000|2021-12-01 15:39:10|13789.1|13777.1|13790.5|13778.5|13790.5|13778.5|13789.1|13777.1|0
1638373160000|2021-12-01 15:39:20|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|5
1638373190000|2021-12-01 15:39:50|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|5
1638373200000|2021-12-01 15:40:00|13791.1|13779.1|13790.5|13778.5|13791.1|13779.1|13790.5|13778.5|0
1638373210000|2021-12-01 15:40:10|13791.1|13779.1|13794.3|13782.3|13794.3|13782.3|13791.1|13779.1|0
1638373220000|2021-12-01 15:40:20|13794.8|13782.8|13793|13781|13795.5|13783.5|13792.4|13780.4|2
1638373230000|2021-12-01 15:40:30|13790.5|13778.5|13788|13776|13790.5|13778.5|13788|13776|5
1638373240000|2021-12-01 15:40:40|13787.4|13775.4|13787.3|13775.3|13787.4|13775.4|13787.3|13775.3|7
1638373250000|2021-12-01 15:40:50|13786.8|13774.8|13786.8|13774.8|13787.3|13775.3|13786.8|13774.8|0
1638373260000|2021-12-01 15:41:00|13789.8|13777.8|13793|13781|13793|13781|13789.1|13777.1|2
1638373270000|2021-12-01 15:41:10|13791.8|13779.8|13791.8|13779.8|13792.3|13780.3|13791.8|13779.8|0
1638373280000|2021-12-01 15:41:20|13792.3|13780.3|13791.1|13779.1|13792.3|13780.3|13791.1|13779.1|1
1638373300000|2021-12-01 15:41:40|13791.8|13779.8|13792.4|13780.4|13792.4|13780.4|13791.8|13779.8|30
1638373310000|2021-12-01 15:41:50|||||||||10
1638373320000|2021-12-01 15:42:00|13791.3|13779.3|13787.7|13775.7|13791.3|13779.3|13787.7|13775.7|5
1638373330000|2021-12-01 15:42:10|13788.3|13776.3|13788.9|13776.9|13788.9|13776.9|13787.7|13775.7|1
1638373340000|2021-12-01 15:42:20|13790.8|13778.8|13788.9|13776.9|13790.8|13778.8|13788.3|13776.3|1
1638373350000|2021-12-01 15:42:30|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|13789.5|13777.5|0
1638373360000|2021-12-01 15:42:40|13788.9|13776.9|13788.5|13776.5|13790.2|13778.2|13787.9|13775.9|2
1638373370000|2021-12-01 15:42:50|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|2
1638373380000|2021-12-01 15:43:00|13789.3|13777.3|13791.3|13779.3|13791.3|13779.3|13788.8|13776.8|1
1638373400000|2021-12-01 15:43:20|13790.7|13778.7|13791.3|13779.3|13791.3|13779.3|13790.7|13778.7|0
1638373410000|2021-12-01 15:43:30|||||||||3
1638373420000|2021-12-01 15:43:40|13792|13780|13792.6|13780.6|13792.6|13780.6|13791.4|13779.4|0
1638373430000|2021-12-01 15:43:50|13790.7|13778.7|13790.7|13778.7|13790.7|13778.7|13790.7|13778.7|0
1638373440000|2021-12-01 15:44:00|13792.6|13780.6|13792.6|13780.6|13792.6|13780.6|13792|13780|2
1638373460000|2021-12-01 15:44:20|13792.1|13780.1|13792.6|13780.6|13792.6|13780.6|13792.1|13780.1|0
1638373470000|2021-12-01 15:44:30|13793.2|13781.2|13793.2|13781.2|13793.2|13781.2|13793.2|13781.2|1
1638373490000|2021-12-01 15:44:50|13794.5|13782.5|13795.3|13783.3|13797.6|13785.6|13794.5|13782.5|10
1638373500000|2021-12-01 15:45:00|13796.5|13784.5|13797.1|13785.1|13797.1|13785.1|13796.5|13784.5|3
1638373510000|2021-12-01 15:45:10|13799|13787|13800.4|13788.4|13800.4|13788.4|13798.5|13786.5|3
1638373520000|2021-12-01 15:45:20|13801|13789|13803.2|13791.2|13803.2|13791.2|13801|13789|15
1638373530000|2021-12-01 15:45:30|13802.6|13790.6|13803.2|13791.2|13803.2|13791.2|13802.6|13790.6|1
1638373540000|2021-12-01 15:45:40|13803.8|13791.8|13808.5|13796.5|13809.2|13797.2|13803.8|13791.8|6
1638373550000|2021-12-01 15:45:50|13809.2|13797.2|13808|13796|13809.9|13797.9|13808|13796|4
1638373560000|2021-12-01 15:46:00|13808.5|13796.5|13809.9|13797.9|13810.5|13798.5|13808.5|13796.5|0
1638373570000|2021-12-01 15:46:10|13809.3|13797.3|13810.8|13798.8|13812.5|13800.5|13809.3|13797.3|17
1638373580000|2021-12-01 15:46:20|13811.4|13799.4|13809.8|13797.8|13811.4|13799.4|13809.3|13797.3|6
1638373590000|2021-12-01 15:46:30|13810.4|13798.4|13810.4|13798.4|13811|13799|13807.9|13795.9|2
1638373600000|2021-12-01 15:46:40|13811|13799|13810.4|13798.4|13811|13799|13810.4|13798.4|1
1638373610000|2021-12-01 15:46:50|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|13809.8|13797.8|1
1638373620000|2021-12-01 15:47:00|13810.4|13798.4|13807.9|13795.9|13810.4|13798.4|13807.3|13795.3|3
1638373630000|2021-12-01 15:47:10|13807.3|13795.3|13804.8|13792.8|13807.3|13795.3|13804.8|13792.8|4
1638373640000|2021-12-01 15:47:20|13805.4|13793.4|13804.3|13792.3|13805.4|13793.4|13804.3|13792.3|0
1638373650000|2021-12-01 15:47:30|13804.8|13792.8|13804.8|13792.8|13805.4|13793.4|13804.8|13792.8|3
1638373660000|2021-12-01 15:47:40|13803.5|13791.5|13800.4|13788.4|13803.5|13791.5|13800.4|13788.4|9
1638373670000|2021-12-01 15:47:50|13801|13789|13801|13789|13801|13789|13800.4|13788.4|0
1638373680000|2021-12-01 15:48:00|13800.4|13788.4|13800.4|13788.4|13800.4|13788.4|13800.4|13788.4|0
1638373690000|2021-12-01 15:48:10|13797.9|13785.9|13797.1|13785.1|13797.9|13785.9|13797.1|13785.1|1
1638373700000|2021-12-01 15:48:20|13796.5|13784.5|13797.7|13785.7|13797.7|13785.7|13796.5|13784.5|2
1638373710000|2021-12-01 15:48:30|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|13797.1|13785.1|0
1638373720000|2021-12-01 15:48:40|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|0
1638373730000|2021-12-01 15:48:50|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|0
1638373740000|2021-12-01 15:49:00|13797.1|13785.1|13796.5|13784.5|13797.1|13785.1|13796.5|13784.5|3
1638373750000|2021-12-01 15:49:10|13795.2|13783.2|13794.6|13782.6|13795.2|13783.2|13793.3|13781.3|3
1638373760000|2021-12-01 15:49:20|13795.2|13783.2|13797.7|13785.7|13798.3|13786.3|13795.2|13783.2|6
1638373770000|2021-12-01 15:49:30|13798.2|13786.2|13796.4|13784.4|13798.2|13786.2|13796.4|13784.4|2
1638373780000|2021-12-01 15:49:40|13795.8|13783.8|13795.2|13783.2|13797|13785|13795.2|13783.2|0
1638373800000|2021-12-01 15:50:00|13794.6|13782.6|13794|13782|13794.6|13782.6|13794|13782|5
1638373810000|2021-12-01 15:50:10|13796|13784|13797.1|13785.1|13797.1|13785.1|13796|13784|0
1638373820000|2021-12-01 15:50:20|13796.5|13784.5|13797.1|13785.1|13798.3|13786.3|13796.5|13784.5|2
1638373830000|2021-12-01 15:50:30|13797.7|13785.7|13797.1|13785.1|13800.2|13788.2|13796.5|13784.5|1
1638373840000|2021-12-01 15:50:40|13797.7|13785.7|13799|13787|13799.6|13787.6|13797.7|13785.7|0
1638373850000|2021-12-01 15:50:50|13800.2|13788.2|13798.8|13786.8|13801.3|13789.3|13798.2|13786.2|9
1638373860000|2021-12-01 15:51:00|13798.2|13786.2|13793.8|13781.8|13798.8|13786.8|13793.8|13781.8|0
1638373870000|2021-12-01 15:51:10|13793.2|13781.2|13795.7|13783.7|13795.7|13783.7|13792.7|13780.7|8
1638373880000|2021-12-01 15:51:20|13795.2|13783.2|13793.8|13781.8|13796.3|13784.3|13793.8|13781.8|3
1638373900000|2021-12-01 15:51:40|13793.2|13781.2|13793.2|13781.2|13793.2|13781.2|13793.2|13781.2|0
1638373910000|2021-12-01 15:51:50|13793.8|13781.8|13793.2|13781.2|13793.8|13781.8|13792.7|13780.7|0
1638373920000|2021-12-01 15:52:00|13792.7|13780.7|13792.7|13780.7|13793.2|13781.2|13792.7|13780.7|0
1638373930000|2021-12-01 15:52:10|13794.6|13782.6|13794|13782|13794.6|13782.6|13794|13782|19
1638373940000|2021-12-01 15:52:20|13794.6|13782.6|13799|13787|13799|13787|13794.6|13782.6|4
1638373950000|2021-12-01 15:52:30|13799.6|13787.6|13801.5|13789.5|13802.1|13790.1|13799.6|13787.6|1
1638373970000|2021-12-01 15:52:50|13802.9|13790.9|13804|13792|13804|13792|13802.9|13790.9|2
1638373980000|2021-12-01 15:53:00|13804.6|13792.6|13806.5|13794.5|13806.5|13794.5|13804|13792|3
1638373990000|2021-12-01 15:53:10|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|13808.5|13796.5|3
1638374000000|2021-12-01 15:53:20|13809.2|13797.2|13804|13792|13809.2|13797.2|13803.5|13791.5|19
1638374010000|2021-12-01 15:53:30|13803.5|13791.5|13804|13792|13804|13792|13803.5|13791.5|0
1638374020000|2021-12-01 15:53:40|||||||||1
1638374030000|2021-12-01 15:53:50|13802.9|13790.9|13803.5|13791.5|13803.5|13791.5|13802.9|13790.9|1
1638374040000|2021-12-01 15:54:00|13802.9|13790.9|13801.5|13789.5|13802.9|13790.9|13801.5|13789.5|3
1638374050000|2021-12-01 15:54:10|13804|13792|13804|13792|13804|13792|13804|13792|0
1638374060000|2021-12-01 15:54:20|13805.3|13793.3|13804|13792|13805.3|13793.3|13804|13792|0
1638374080000|2021-12-01 15:54:40|13806.5|13794.5|13806.5|13794.5|13806.5|13794.5|13806|13794|1
1638374090000|2021-12-01 15:54:50|13806|13794|13805.4|13793.4|13806.5|13794.5|13805.4|13793.4|1
1638374100000|2021-12-01 15:55:00|13802.9|13790.9|13792.7|13780.7|13802.9|13790.9|13792|13780|11
1638374110000|2021-12-01 15:55:10|13794.6|13782.6|13795.2|13783.2|13795.2|13783.2|13794.6|13782.6|3
1638374120000|2021-12-01 15:55:20|13796.4|13784.4|13795.2|13783.2|13797.7|13785.7|13795.2|13783.2|0
1638374130000|2021-12-01 15:55:30|13794.6|13782.6|13792.7|13780.7|13795.2|13783.2|13792.7|13780.7|0
1638374140000|2021-12-01 15:55:40|13795.2|13783.2|13795.2|13783.2|13795.2|13783.2|13794.6|13782.6|0
1638374150000|2021-12-01 15:55:50|13795.9|13783.9|13797.1|13785.1|13797.1|13785.1|13794.6|13782.6|0
1638374160000|2021-12-01 15:56:00|13796.5|13784.5|13796.5|13784.5|13797.1|13785.1|13796.5|13784.5|0
1638374170000|2021-12-01 15:56:10|13797.1|13785.1|13797.7|13785.7|13797.7|13785.7|13796.4|13784.4|1
1638374190000|2021-12-01 15:56:30|13797|13785|13795.7|13783.7|13797|13785|13795.7|13783.7|0
1638374200000|2021-12-01 15:56:40|||||||||3
1638374210000|2021-12-01 15:56:50|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|1
1638374220000|2021-12-01 15:57:00|13798.2|13786.2|13798.2|13786.2|13798.2|13786.2|13797.7|13785.7|0
1638374230000|2021-12-01 15:57:10|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|0
1638374240000|2021-12-01 15:57:20|13796.3|13784.3|13795.7|13783.7|13796.3|13784.3|13795.7|13783.7|0
1638374250000|2021-12-01 15:57:30|||||||||3
1638374260000|2021-12-01 15:57:40|13797.7|13785.7|13798.2|13786.2|13798.2|13786.2|13797.7|13785.7|0
1638374280000|2021-12-01 15:58:00|13798.8|13786.8|13799.6|13787.6|13799.6|13787.6|13798.8|13786.8|1
1638374290000|2021-12-01 15:58:10|13799|13787|13799|13787|13799.6|13787.6|13799|13787|2
1638374300000|2021-12-01 15:58:20|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|2
1638374310000|2021-12-01 15:58:30|13801|13789|13801|13789|13801|13789|13801|13789|0
1638374320000|2021-12-01 15:58:40|13800.4|13788.4|13802.9|13790.9|13802.9|13790.9|13800.4|13788.4|0
1638374330000|2021-12-01 15:58:50|13801|13789|13801|13789|13801|13789|13800.4|13788.4|0
1638374340000|2021-12-01 15:59:00|13800.4|13788.4|13800.4|13788.4|13801|13789|13800.4|13788.4|2
1638374350000|2021-12-01 15:59:10|13803.5|13791.5|13803.5|13791.5|13803.5|13791.5|13802.9|13790.9|0
1638374360000|2021-12-01 15:59:20|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|0
1638374370000|2021-12-01 15:59:30|||||||||3
1638374380000|2021-12-01 15:59:40|13800.4|13788.4|13801|13789|13801|13789|13798.5|13786.5|1
1638374400000|2021-12-01 16:00:00|13800.4|13788.4|13798.5|13786.5|13801|13789|13798.5|13786.5|2
1638374420000|2021-12-01 16:00:20|13799.1|13787.1|13802.9|13790.9|13802.9|13790.9|13799.1|13787.1|6
1638374430000|2021-12-01 16:00:30|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|13801.1|13789.1|2
1638374440000|2021-12-01 16:00:40|13801.1|13789.1|13804.9|13792.9|13806.8|13794.8|13800.6|13788.6|8
1638374450000|2021-12-01 16:00:50|13804.3|13792.3|13806.8|13794.8|13806.8|13794.8|13804.3|13792.3|2
1638374460000|2021-12-01 16:01:00|13804.3|13792.3|13804.3|13792.3|13804.3|13792.3|13804.3|13792.3|1
1638374470000|2021-12-01 16:01:10|13801.8|13789.8|13795.7|13783.7|13801.8|13789.8|13795.7|13783.7|7
1638374480000|2021-12-01 16:01:20|||||||||1
1638374490000|2021-12-01 16:01:30|13796.4|13784.4|13797|13785|13797.7|13785.7|13796.4|13784.4|3
1638374510000|2021-12-01 16:01:50|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|0
1638374520000|2021-12-01 16:02:00|13795.7|13783.7|13795.7|13783.7|13795.7|13783.7|13795.7|13783.7|0
1638374540000|2021-12-01 16:02:20|13797|13785|13797|13785|13797|13785|13797|13785|0
1638374550000|2021-12-01 16:02:30|||||||||1
1638374560000|2021-12-01 16:02:40|13797.7|13785.7|13797.1|13785.1|13797.7|13785.7|13797.1|13785.1|0
1638374580000|2021-12-01 16:03:00|||||||||2
1638374590000|2021-12-01 16:03:10|||||||||2
1638374630000|2021-12-01 16:03:50|||||||||3
1638374640000|2021-12-01 16:04:00|13798.2|13786.2|13801.6|13789.6|13801.6|13789.6|13798.2|13786.2|2
1638374650000|2021-12-01 16:04:10|13802.1|13790.1|13804.1|13792.1|13804.1|13792.1|13801.6|13789.6|0
1638374660000|2021-12-01 16:04:20|13806|13794|13800.3|13788.3|13806.6|13794.6|13799.1|13787.1|2
1638374670000|2021-12-01 16:04:30|13801|13789|13802.9|13790.9|13803.5|13791.5|13801|13789|0
1638374680000|2021-12-01 16:04:40|13803.5|13791.5|13803.5|13791.5|13803.5|13791.5|13803.5|13791.5|0
1638374690000|2021-12-01 16:04:50|13802.9|13790.9|13805.4|13793.4|13806|13794|13802.9|13790.9|1
1638374700000|2021-12-01 16:05:00|13804.9|13792.9|13804.9|13792.9|13804.9|13792.9|13804.9|13792.9|1
1638374710000|2021-12-01 16:05:10|13805.4|13793.4|13806.8|13794.8|13807.4|13795.4|13805.4|13793.4|6
1638374720000|2021-12-01 16:05:20|13804.3|13792.3|13801.8|13789.8|13804.3|13792.3|13801.8|13789.8|3
1638374730000|2021-12-01 16:05:30|13802.4|13790.4|13801.8|13789.8|13802.4|13790.4|13801.8|13789.8|1
1638374740000|2021-12-01 16:05:40|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|0
1638374750000|2021-12-01 16:05:50|13804.9|13792.9|13804.9|13792.9|13804.9|13792.9|13804.3|13792.3|1
1638374760000|2021-12-01 16:06:00|13804.3|13792.3|13806|13794|13806|13794|13804.3|13792.3|12
1638374770000|2021-12-01 16:06:10|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|13806.6|13794.6|8
1638374780000|2021-12-01 16:06:20|13807.7|13795.7|13805.2|13793.2|13807.7|13795.7|13803.9|13791.9|11
1638374790000|2021-12-01 16:06:30|||||||||1
1638374800000|2021-12-01 16:06:40|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.1|13795.1|0
1638374810000|2021-12-01 16:06:50|13809.1|13797.1|13807.9|13795.9|13809.1|13797.1|13807.9|13795.9|4
1638374820000|2021-12-01 16:07:00|13809.1|13797.1|13810.4|13798.4|13810.4|13798.4|13809.1|13797.1|1
1638374840000|2021-12-01 16:07:20|13811.8|13799.8|13809.9|13797.9|13811.8|13799.8|13809.3|13797.3|2
1638374850000|2021-12-01 16:07:30|13809.2|13797.2|13810.4|13798.4|13810.4|13798.4|13807.9|13795.9|6
1638374860000|2021-12-01 16:07:40|13809.1|13797.1|13805.9|13793.9|13809.1|13797.1|13804.6|13792.6|0
1638374870000|2021-12-01 16:07:50|13805.3|13793.3|13804.6|13792.6|13807.8|13795.8|13804.6|13792.6|2
1638374880000|2021-12-01 16:08:00|13806.6|13794.6|13805.9|13793.9|13806.6|13794.6|13805.9|13793.9|2
1638374890000|2021-12-01 16:08:10|13806.6|13794.6|13806.6|13794.6|13806.6|13794.6|13805.9|13793.9|0
1638374900000|2021-12-01 16:08:20|13805.2|13793.2|13804.6|13792.6|13805.2|13793.2|13804.6|13792.6|0
1638374910000|2021-12-01 16:08:30|13806|13794|13807.9|13795.9|13808.5|13796.5|13806|13794|1
1638374930000|2021-12-01 16:08:50|13807.4|13795.4|13807.4|13795.4|13807.4|13795.4|13807.4|13795.4|0
1638374940000|2021-12-01 16:09:00|13807.9|13795.9|13811.8|13799.8|13811.8|13799.8|13807.4|13795.4|1
1638374960000|2021-12-01 16:09:20|13811.3|13799.3|13809.3|13797.3|13811.8|13799.8|13809.3|13797.3|0
1638374980000|2021-12-01 16:09:40|13804.9|13792.9|13801.7|13789.7|13804.9|13792.9|13801.7|13789.7|6
1638374990000|2021-12-01 16:09:50|13800.3|13788.3|13802.3|13790.3|13803|13791|13800.3|13788.3|0
1638375020000|2021-12-01 16:10:20|13803|13791|13803|13791|13803|13791|13803|13791|0
1638375030000|2021-12-01 16:10:30|13804.9|13792.9|13804.3|13792.3|13805.5|13793.5|13804.3|13792.3|0
1638375040000|2021-12-01 16:10:40|13804.9|13792.9|13804.3|13792.3|13804.9|13792.9|13804.3|13792.3|0
1638375050000|2021-12-01 16:10:50|13804.9|13792.9|13800.5|13788.5|13805.5|13793.5|13799.8|13787.8|1
1638375090000|2021-12-01 16:11:30|13799.9|13787.9|13800.5|13788.5|13800.5|13788.5|13799.9|13787.9|3
1638375100000|2021-12-01 16:11:40|13798.5|13786.5|13796.6|13784.6|13798.5|13786.5|13796.6|13784.6|2
1638375120000|2021-12-01 16:12:00|13797.3|13785.3|13794.6|13782.6|13798.5|13786.5|13794.6|13782.6|14
1638375130000|2021-12-01 16:12:10|||||||||8
1638375150000|2021-12-01 16:12:30|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|0
1638375160000|2021-12-01 16:12:40|13795.9|13783.9|13795.3|13783.3|13795.9|13783.9|13795.3|13783.3|0
1638375170000|2021-12-01 16:12:50|13795.9|13783.9|13794.1|13782.1|13795.9|13783.9|13793.4|13781.4|11
1638375180000|2021-12-01 16:13:00|13792.1|13780.1|13794.1|13782.1|13794.1|13782.1|13792.1|13780.1|1
1638375230000|2021-12-01 16:13:50|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|13792.1|13780.1|0
1638375240000|2021-12-01 16:14:00|13794.1|13782.1|13794.1|13782.1|13794.6|13782.6|13794.1|13782.1|1
1638375250000|2021-12-01 16:14:10|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|13794.6|13782.6|1
1638375260000|2021-12-01 16:14:20|13796.6|13784.6|13798.4|13786.4|13798.5|13786.5|13796.6|13784.6|9
1638375270000|2021-12-01 16:14:30|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|0
1638375280000|2021-12-01 16:14:40|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|0
1638375290000|2021-12-01 16:14:50|13796|13784|13799.8|13787.8|13800.3|13788.3|13792.8|13780.8|7
1638375300000|2021-12-01 16:15:00|13797.3|13785.3|13799.1|13787.1|13799.1|13787.1|13797.3|13785.3|1
1638375310000|2021-12-01 16:15:10|13799.6|13787.6|13799.6|13787.6|13799.6|13787.6|13799.6|13787.6|2
1638375320000|2021-12-01 16:15:20|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|0
1638375330000|2021-12-01 16:15:30|||||||||1
1638375340000|2021-12-01 16:15:40|13800.9|13788.9|13804.1|13792.1|13804.1|13792.1|13799.8|13787.8|13
1638375350000|2021-12-01 16:15:50|13805.9|13793.9|13805.3|13793.3|13805.9|13793.9|13805.3|13793.3|3
1638375360000|2021-12-01 16:16:00|13806.6|13794.6|13806.6|13794.6|13806.6|13794.6|13806.6|13794.6|2
1638375370000|2021-12-01 16:16:10|13807.3|13795.3|13807.3|13795.3|13809.2|13797.2|13806.6|13794.6|23
1638375380000|2021-12-01 16:16:20|13807.8|13795.8|13807.3|13795.3|13807.8|13795.8|13807.3|13795.3|0
1638375390000|2021-12-01 16:16:30|13808.4|13796.4|13809.1|13797.1|13809.1|13797.1|13807.3|13795.3|0
1638375400000|2021-12-01 16:16:40|13808.5|13796.5|13809.7|13797.7|13809.7|13797.7|13807.3|13795.3|3
1638375410000|2021-12-01 16:16:50|||||||||4
1638375420000|2021-12-01 16:17:00|13811.6|13799.6|13812.3|13800.3|13812.3|13800.3|13811.6|13799.6|3
1638375440000|2021-12-01 16:17:20|13812.8|13800.8|13813.5|13801.5|13814.1|13802.1|13812.3|13800.3|0
1638375450000|2021-12-01 16:17:30|||||||||5
1638375470000|2021-12-01 16:17:50|13814.1|13802.1|13816|13804|13816|13804|13814.1|13802.1|4
1638375480000|2021-12-01 16:18:00|13816.7|13804.7|13817.4|13805.4|13817.4|13805.4|13816.7|13804.7|2
1638375490000|2021-12-01 16:18:10|13818.7|13806.7|13818.1|13806.1|13818.7|13806.7|13818.1|13806.1|0
1638375500000|2021-12-01 16:18:20|13817.4|13805.4|13817.4|13805.4|13818.7|13806.7|13817.4|13805.4|7
1638375510000|2021-12-01 16:18:30|13818|13806|13819.3|13807.3|13819.3|13807.3|13818|13806|0
1638375520000|2021-12-01 16:18:40|13818.7|13806.7|13817.4|13805.4|13818.7|13806.7|13817.4|13805.4|3
1638375540000|2021-12-01 16:19:00|13816|13804|13816|13804|13816|13804|13816|13804|5
1638375570000|2021-12-01 16:19:30|13818|13806|13818|13806|13818|13806|13817.4|13805.4|0
1638375580000|2021-12-01 16:19:40|13817.4|13805.4|13818|13806|13818|13806|13817.4|13805.4|0
1638375590000|2021-12-01 16:19:50|13817.4|13805.4|13817.4|13805.4|13817.4|13805.4|13817.4|13805.4|1
1638375610000|2021-12-01 16:20:10|13816|13804|13816|13804|13816|13804|13816|13804|6
1638375620000|2021-12-01 16:20:20|13816.6|13804.6|13818|13806|13818|13806|13816.6|13804.6|0
1638375630000|2021-12-01 16:20:30|13817.3|13805.3|13816|13804|13817.3|13805.3|13816|13804|0
1638375640000|2021-12-01 16:20:40|13816.6|13804.6|13818|13806|13818|13806|13816.6|13804.6|0
1638375650000|2021-12-01 16:20:50|13817.4|13805.4|13816|13804|13817.4|13805.4|13816|13804|0
1638375660000|2021-12-01 16:21:00|||||||||7
1638375680000|2021-12-01 16:21:20|13817.4|13805.4|13817.4|13805.4|13817.4|13805.4|13817.4|13805.4|1
1638375690000|2021-12-01 16:21:30|13814.9|13802.9|13813.5|13801.5|13814.9|13802.9|13813.5|13801.5|3
1638375700000|2021-12-01 16:21:40|13812.2|13800.2|13812.2|13800.2|13812.2|13800.2|13812.2|13800.2|9
1638375720000|2021-12-01 16:22:00|||||||||5
1638375730000|2021-12-01 16:22:10|13811.6|13799.6|13810.8|13798.8|13812.2|13800.2|13809.7|13797.7|32
1638375740000|2021-12-01 16:22:20|13810.2|13798.2|13809.7|13797.7|13810.2|13798.2|13809.7|13797.7|3
1638375760000|2021-12-01 16:22:40|13808.3|13796.3|13805.4|13793.4|13808.3|13796.3|13805.4|13793.4|11
1638375770000|2021-12-01 16:22:50|13804.7|13792.7|13804.7|13792.7|13804.7|13792.7|13804.1|13792.1|1
1638375780000|2021-12-01 16:23:00|13802.2|13790.2|13802.2|13790.2|13802.2|13790.2|13802.2|13790.2|6
1638375790000|2021-12-01 16:23:10|13799.7|13787.7|13799.7|13787.7|13799.7|13787.7|13798.4|13786.4|6
1638375800000|2021-12-01 16:23:20|||||||||11
1638375810000|2021-12-01 16:23:30|13802.7|13790.7|13803.3|13791.3|13803.3|13791.3|13802.7|13790.7|4
1638375860000|2021-12-01 16:24:20|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|0
1638375890000|2021-12-01 16:24:50|13800.8|13788.8|13799.4|13787.4|13800.8|13788.8|13799.4|13787.4|10
1638375900000|2021-12-01 16:25:00|13800.7|13788.7|13799.4|13787.4|13800.7|13788.7|13799.4|13787.4|1
1638375910000|2021-12-01 16:25:10|13798|13786|13798|13786|13798|13786|13798|13786|1
1638375960000|2021-12-01 16:26:00|13798.6|13786.6|13798|13786|13798.6|13786.6|13798|13786|0
1638376000000|2021-12-01 16:26:40|13795.5|13783.5|13793|13781|13795.5|13783.5|13793|13781|10
1638376010000|2021-12-01 16:26:50|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|0
1638376020000|2021-12-01 16:27:00|13793|13781|13793|13781|13793|13781|13793|13781|0
1638376040000|2021-12-01 16:27:20|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|0
1638376050000|2021-12-01 16:27:30|13793|13781|13792.5|13780.5|13793|13781|13792.5|13780.5|1
1638376070000|2021-12-01 16:27:50|13793|13781|13793|13781|13793|13781|13792.5|13780.5|2
1638376080000|2021-12-01 16:28:00|13792.5|13780.5|13793|13781|13793|13781|13792.5|13780.5|0
1638376090000|2021-12-01 16:28:10|13795|13783|13795|13783|13795|13783|13795|13783|2
1638376120000|2021-12-01 16:28:40|13794.4|13782.4|13791.9|13779.9|13794.4|13782.4|13791.9|13779.9|1
1638376130000|2021-12-01 16:28:50|13792.5|13780.5|13794.4|13782.4|13794.4|13782.4|13792.5|13780.5|1
1638376140000|2021-12-01 16:29:00|13793.9|13781.9|13794.4|13782.4|13794.4|13782.4|13793.9|13781.9|0
1638376160000|2021-12-01 16:29:20|13796.4|13784.4|13798.3|13786.3|13798.3|13786.3|13796.4|13784.4|0
1638376170000|2021-12-01 16:29:30|13797.7|13785.7|13800.9|13788.9|13801.6|13789.6|13797.7|13785.7|7
1638376180000|2021-12-01 16:29:40|13802.2|13790.2|13801.6|13789.6|13802.2|13790.2|13801.6|13789.6|1
1638376190000|2021-12-01 16:29:50|13799.1|13787.1|13796.5|13784.5|13799.1|13787.1|13795.9|13783.9|0
1638376200000|2021-12-01 16:30:00|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|0
1638376210000|2021-12-01 16:30:10|13798.4|13786.4|13799.7|13787.7|13799.7|13787.7|13798.4|13786.4|3
1638376240000|2021-12-01 16:30:40|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|2
1638376250000|2021-12-01 16:30:50|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|4
1638376260000|2021-12-01 16:31:00|13796.6|13784.6|13798.6|13786.6|13798.6|13786.6|13796.6|13784.6|0
1638376280000|2021-12-01 16:31:20|||||||||3
1638376310000|2021-12-01 16:31:50|13801.1|13789.1|13797.7|13785.7|13801.1|13789.1|13797.7|13785.7|8
1638376320000|2021-12-01 16:32:00|13798.3|13786.3|13797.7|13785.7|13798.3|13786.3|13797.7|13785.7|2
1638376330000|2021-12-01 16:32:10|13798.3|13786.3|13798.9|13786.9|13798.9|13786.9|13798.3|13786.3|0
1638376370000|2021-12-01 16:32:50|13796.4|13784.4|13796.4|13784.4|13796.4|13784.4|13796.4|13784.4|1
1638376380000|2021-12-01 16:33:00|||||||||1
1638376420000|2021-12-01 16:33:40|13795.8|13783.8|13796.4|13784.4|13796.4|13784.4|13795.8|13783.8|0
1638376430000|2021-12-01 16:33:50|13797.1|13785.1|13797.7|13785.7|13797.7|13785.7|13797.1|13785.1|0
1638376440000|2021-12-01 16:34:00|13796.5|13784.5|13793.3|13781.3|13796.5|13784.5|13793.3|13781.3|1
1638376480000|2021-12-01 16:34:40|13793.9|13781.9|13790.6|13778.6|13793.9|13781.9|13790.6|13778.6|3
1638376490000|2021-12-01 16:34:50|||||||||2
1638376520000|2021-12-01 16:35:20|||||||||3
1638376550000|2021-12-01 16:35:50|13789.2|13777.2|13788.1|13776.1|13789.2|13777.2|13788.1|13776.1|9
1638376560000|2021-12-01 16:36:00|13790|13778|13790|13778|13790|13778|13790|13778|2
1638376570000|2021-12-01 16:36:10|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|1
1638376590000|2021-12-01 16:36:30|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|0
1638376600000|2021-12-01 16:36:40|13793.3|13781.3|13795.3|13783.3|13795.3|13783.3|13793.3|13781.3|1
1638376610000|2021-12-01 16:36:50|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|13795.8|13783.8|0
1638376630000|2021-12-01 16:37:10|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|13795.3|13783.3|0
1638376660000|2021-12-01 16:37:40|13793.9|13781.9|13792.1|13780.1|13793.9|13781.9|13792.1|13780.1|0
1638376670000|2021-12-01 16:37:50|13791.5|13779.5|13790.8|13778.8|13791.5|13779.5|13790.8|13778.8|2
1638376700000|2021-12-01 16:38:20|||||||||2
1638376740000|2021-12-01 16:39:00|||||||||1
1638376770000|2021-12-01 16:39:30|13791.5|13779.5|13792.2|13780.2|13792.8|13780.8|13791.5|13779.5|5
1638376780000|2021-12-01 16:39:40|13790.1|13778.1|13789.4|13777.4|13790.1|13778.1|13789.4|13777.4|4
1638376790000|2021-12-01 16:39:50|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|13788.1|13776.1|6
1638376800000|2021-12-01 16:40:00|13789.4|13777.4|13790|13778|13790|13778|13789.4|13777.4|2
1638376810000|2021-12-01 16:40:10|13789.3|13777.3|13788.1|13776.1|13789.3|13777.3|13788.1|13776.1|2
1638376820000|2021-12-01 16:40:20|13789.3|13777.3|13788.1|13776.1|13789.3|13777.3|13788.1|13776.1|1
1638376830000|2021-12-01 16:40:30|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|13788.8|13776.8|0
1638376840000|2021-12-01 16:40:40|13788.8|13776.8|13790|13778|13790|13778|13788.8|13776.8|0
1638376850000|2021-12-01 16:40:50|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|0
1638376860000|2021-12-01 16:41:00|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|0
1638376900000|2021-12-01 16:41:40|13790.8|13778.8|13790.8|13778.8|13790.8|13778.8|13790.8|13778.8|10
1638376910000|2021-12-01 16:41:50|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|13791.4|13779.4|1
1638376930000|2021-12-01 16:42:10|13790.8|13778.8|13790.8|13778.8|13790.8|13778.8|13790.8|13778.8|1
1638376960000|2021-12-01 16:42:40|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|4
1638376970000|2021-12-01 16:42:50|13789.6|13777.6|13788.3|13776.3|13789.6|13777.6|13788.3|13776.3|11
1638376990000|2021-12-01 16:43:10|13789|13777|13788.3|13776.3|13790.3|13778.3|13788.3|13776.3|6
1638377010000|2021-12-01 16:43:30|||||||||1
1638377020000|2021-12-01 16:43:40|||||||||4
1638377030000|2021-12-01 16:43:50|||||||||2
1638377040000|2021-12-01 16:44:00|||||||||3
1638377050000|2021-12-01 16:44:10|||||||||9
1638377060000|2021-12-01 16:44:20|13785.8|13773.8|13783.1|13771.1|13785.8|13773.8|13783.1|13771.1|24
1638377070000|2021-12-01 16:44:30|13781.8|13769.8|13777.5|13765.5|13781.8|13769.8|13777.5|13765.5|30
1638377080000|2021-12-01 16:44:40|13778.6|13766.6|13779.5|13767.5|13780|13768|13778.6|13766.6|7
1638377090000|2021-12-01 16:44:50|13780|13768|13780|13768|13780|13768|13778.8|13766.8|2
1638377100000|2021-12-01 16:45:00|||||||||2
1638377110000|2021-12-01 16:45:10|13779.5|13767.5|13780|13768|13780|13768|13779.5|13767.5|4
1638377120000|2021-12-01 16:45:20|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|2
1638377130000|2021-12-01 16:45:30|13782|13770|13780|13768|13782|13770|13780|13768|5
1638377140000|2021-12-01 16:45:40|||||||||2
1638377180000|2021-12-01 16:46:20|13779.3|13767.3|13778.1|13766.1|13779.3|13767.3|13778.1|13766.1|5
1638377240000|2021-12-01 16:47:20|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|13779.5|13767.5|3
1638377260000|2021-12-01 16:47:40|13781.4|13769.4|13780.3|13768.3|13781.4|13769.4|13780.3|13768.3|5
1638377270000|2021-12-01 16:47:50|13779.7|13767.7|13779.7|13767.7|13779.7|13767.7|13779.7|13767.7|2
1638377280000|2021-12-01 16:48:00|||||||||2
1638377300000|2021-12-01 16:48:20|||||||||2
1638377310000|2021-12-01 16:48:30|||||||||1
1638377320000|2021-12-01 16:48:40|13778.3|13766.3|13778.3|13766.3|13778.3|13766.3|13778.3|13766.3|3
1638377330000|2021-12-01 16:48:50|||||||||1
1638377340000|2021-12-01 16:49:00|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|13780.3|13768.3|2
1638377360000|2021-12-01 16:49:20|13779.7|13767.7|13779.7|13767.7|13779.7|13767.7|13779.7|13767.7|2
1638377370000|2021-12-01 16:49:30|13781.7|13769.7|13782.2|13770.2|13782.2|13770.2|13781.7|13769.7|3
1638377380000|2021-12-01 16:49:40|||||||||8
1638377390000|2021-12-01 16:49:50|13781.7|13769.7|13784.2|13772.2|13784.2|13772.2|13781.7|13769.7|3
1638377410000|2021-12-01 16:50:10|13784.7|13772.7|13786.1|13774.1|13786.1|13774.1|13784.7|13772.7|2
1638377420000|2021-12-01 16:50:20|13783|13771|13783|13771|13783|13771|13783|13771|1
1638377430000|2021-12-01 16:50:30|13782.4|13770.4|13783|13771|13783|13771|13781.8|13769.8|0
1638377440000|2021-12-01 16:50:40|13782.5|13770.5|13786.4|13774.4|13786.4|13774.4|13782.5|13770.5|4
1638377450000|2021-12-01 16:50:50|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|0
1638377460000|2021-12-01 16:51:00|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|13785.8|13773.8|0
1638377470000|2021-12-01 16:51:10|13787|13775|13786.4|13774.4|13787|13775|13786.4|13774.4|1
1638377490000|2021-12-01 16:51:30|13785.8|13773.8|13785.1|13773.1|13785.8|13773.8|13784.5|13772.5|1
1638377500000|2021-12-01 16:51:40|13784.5|13772.5|13785.1|13773.1|13785.1|13773.1|13783.9|13771.9|0
1638377510000|2021-12-01 16:51:50|13783.9|13771.9|13783.9|13771.9|13783.9|13771.9|13783.9|13771.9|1
1638377520000|2021-12-01 16:52:00|||||||||1
1638377530000|2021-12-01 16:52:10|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|0
1638377540000|2021-12-01 16:52:20|13785.2|13773.2|13787.2|13775.2|13787.7|13775.7|13785.2|13773.2|5
1638377550000|2021-12-01 16:52:30|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13788.6|13776.6|0
1638377560000|2021-12-01 16:52:40|13789.7|13777.7|13791.1|13779.1|13791.1|13779.1|13789.7|13777.7|1
1638377580000|2021-12-01 16:53:00|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|13790.5|13778.5|0
1638377590000|2021-12-01 16:53:10|13789.9|13777.9|13792.4|13780.4|13792.4|13780.4|13789.9|13777.9|2
1638377600000|2021-12-01 16:53:20|13793|13781|13793|13781|13793|13781|13793|13781|0
1638377610000|2021-12-01 16:53:30|13792.4|13780.4|13791.3|13779.3|13792.4|13780.4|13791.3|13779.3|2
1638377630000|2021-12-01 16:53:50|13790.8|13778.8|13794.4|13782.4|13794.4|13782.4|13790.8|13778.8|26
1638377640000|2021-12-01 16:54:00|||||||||1
1638377650000|2021-12-01 16:54:10|||||||||1
1638377660000|2021-12-01 16:54:20|13792.6|13780.6|13789.4|13777.4|13793.1|13781.1|13789.4|13777.4|10
1638377670000|2021-12-01 16:54:30|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|13791.3|13779.3|1
1638377680000|2021-12-01 16:54:40|13791.3|13779.3|13791.3|13779.3|13791.3|13779.3|13791.3|13779.3|0
1638377690000|2021-12-01 16:54:50|13791.9|13779.9|13793|13781|13793|13781|13791.9|13779.9|14
1638377700000|2021-12-01 16:55:00|13793.6|13781.6|13794.1|13782.1|13794.1|13782.1|13793.6|13781.6|2
1638377710000|2021-12-01 16:55:10|13796.1|13784.1|13794.1|13782.1|13796.1|13784.1|13793.6|13781.6|1
1638377720000|2021-12-01 16:55:20|13793.6|13781.6|13794.1|13782.1|13794.1|13782.1|13793.6|13781.6|2
1638377730000|2021-12-01 16:55:30|13793.6|13781.6|13793.6|13781.6|13794.1|13782.1|13793.6|13781.6|0
1638377740000|2021-12-01 16:55:40|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|0
1638377750000|2021-12-01 16:55:50|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|0
1638377760000|2021-12-01 16:56:00|13794.1|13782.1|13795.4|13783.4|13795.4|13783.4|13794.1|13782.1|0
1638377770000|2021-12-01 16:56:10|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|1
1638377780000|2021-12-01 16:56:20|13796.6|13784.6|13795.4|13783.4|13796.6|13784.6|13795.4|13783.4|0
1638377790000|2021-12-01 16:56:30|13796.1|13784.1|13794.1|13782.1|13796.1|13784.1|13794.1|13782.1|2
1638377810000|2021-12-01 16:56:50|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|0
1638377820000|2021-12-01 16:57:00|13794.1|13782.1|13796.6|13784.6|13796.6|13784.6|13794.1|13782.1|2
1638377830000|2021-12-01 16:57:10|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|1
1638377840000|2021-12-01 16:57:20|13796.6|13784.6|13794.4|13782.4|13796.6|13784.6|13794.4|13782.4|5
1638377850000|2021-12-01 16:57:30|13793.8|13781.8|13794.5|13782.5|13795.8|13783.8|13793.3|13781.3|0
1638377860000|2021-12-01 16:57:40|13794|13782|13794.6|13782.6|13795.2|13783.2|13794|13782|3
1638377870000|2021-12-01 16:57:50|13793.4|13781.4|13796.9|13784.9|13796.9|13784.9|13792.1|13780.1|8
1638377880000|2021-12-01 16:58:00|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|13796.3|13784.3|0
1638377890000|2021-12-01 16:58:10|13795.6|13783.6|13796.3|13784.3|13796.9|13784.9|13795.6|13783.6|1
1638377910000|2021-12-01 16:58:30|13796.9|13784.9|13797.1|13785.1|13797.7|13785.7|13796.6|13784.6|5
1638377920000|2021-12-01 16:58:40|13796.6|13784.6|13796.6|13784.6|13797.1|13785.1|13796.6|13784.6|1
1638377930000|2021-12-01 16:58:50|13797.1|13785.1|13796.6|13784.6|13797.1|13785.1|13796.6|13784.6|0
1638377940000|2021-12-01 16:59:00|13797.1|13785.1|13796.6|13784.6|13797.1|13785.1|13796.6|13784.6|2
1638377950000|2021-12-01 16:59:10|13797.1|13785.1|13794.9|13782.9|13797.1|13785.1|13794.9|13782.9|5
1638377960000|2021-12-01 16:59:20|||||||||1
1638377970000|2021-12-01 16:59:30|||||||||6
1638377980000|2021-12-01 16:59:40|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|10
1638378000000|2021-12-01 17:00:00|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13793.8|13781.8|1
1638378010000|2021-12-01 17:00:10|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|2
1638378050000|2021-12-01 17:00:50|13792.4|13780.4|13791|13779|13792.4|13780.4|13791|13779|12
1638378070000|2021-12-01 17:01:10|||||||||2
1638378080000|2021-12-01 17:01:20|13790.5|13778.5|13791.6|13779.6|13791.6|13779.6|13790.5|13778.5|1
1638378090000|2021-12-01 17:01:30|13793|13781|13793|13781|13793|13781|13793|13781|0
1638378100000|2021-12-01 17:01:40|13793.5|13781.5|13793|13781|13793.5|13781.5|13793|13781|0
1638378110000|2021-12-01 17:01:50|13792.4|13780.4|13791.8|13779.8|13792.4|13780.4|13791.8|13779.8|2
1638378120000|2021-12-01 17:02:00|13787.2|13775.2|13787.2|13775.2|13787.2|13775.2|13787.2|13775.2|4
1638378150000|2021-12-01 17:02:30|||||||||3
1638378160000|2021-12-01 17:02:40|13784.7|13772.7|13787.2|13775.2|13787.2|13775.2|13784.7|13772.7|3
1638378170000|2021-12-01 17:02:50|13786.6|13774.6|13788|13776|13788.5|13776.5|13786|13774|5
1638378180000|2021-12-01 17:03:00|13788.5|13776.5|13787.4|13775.4|13788.5|13776.5|13787.4|13775.4|4
1638378190000|2021-12-01 17:03:10|||||||||2
1638378220000|2021-12-01 17:03:40|||||||||1
1638378230000|2021-12-01 17:03:50|||||||||2
1638378240000|2021-12-01 17:04:00|||||||||1
1638378260000|2021-12-01 17:04:20|13789.4|13777.4|13789.9|13777.9|13789.9|13777.9|13789.4|13777.4|1
1638378270000|2021-12-01 17:04:30|||||||||2
1638378280000|2021-12-01 17:04:40|13791.3|13779.3|13789.9|13777.9|13791.3|13779.3|13789.9|13777.9|3
1638378290000|2021-12-01 17:04:50|13792.4|13780.4|13791.9|13779.9|13792.4|13780.4|13791.2|13779.2|7
1638378300000|2021-12-01 17:05:00|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|13791.9|13779.9|0
1638378310000|2021-12-01 17:05:10|13791.9|13779.9|13789.9|13777.9|13791.9|13779.9|13789.9|13777.9|0
1638378330000|2021-12-01 17:05:30|||||||||3
1638378340000|2021-12-01 17:05:40|13788.5|13776.5|13789.1|13777.1|13789.1|13777.1|13788.5|13776.5|14
1638378350000|2021-12-01 17:05:50|13789.7|13777.7|13789.1|13777.1|13789.7|13777.7|13789.1|13777.1|1
1638378370000|2021-12-01 17:06:10|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|0
1638378380000|2021-12-01 17:06:20|13788|13776|13788|13776|13788|13776|13788|13776|0
1638378390000|2021-12-01 17:06:30|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|0
1638378400000|2021-12-01 17:06:40|13786|13774|13784.7|13772.7|13786|13774|13784.7|13772.7|8
1638378410000|2021-12-01 17:06:50|13786|13774|13786|13774|13786.6|13774.6|13786|13774|0
1638378420000|2021-12-01 17:07:00|13787.4|13775.4|13786.7|13774.7|13787.4|13775.4|13786.7|13774.7|0
1638378430000|2021-12-01 17:07:10|13786|13774|13784.7|13772.7|13786|13774|13784.7|13772.7|5
1638378440000|2021-12-01 17:07:20|13783.3|13771.3|13784.7|13772.7|13784.7|13772.7|13783.3|13771.3|6
1638378450000|2021-12-01 17:07:30|||||||||5
1638378470000|2021-12-01 17:07:50|13786|13774|13784.7|13772.7|13786|13774|13784.7|13772.7|0
1638378480000|2021-12-01 17:08:00|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|10
1638378530000|2021-12-01 17:08:50|||||||||2
1638378540000|2021-12-01 17:09:00|||||||||10
1638378570000|2021-12-01 17:09:30|||||||||2
1638378580000|2021-12-01 17:09:40|13784|13772|13784.7|13772.7|13784.7|13772.7|13784|13772|4
1638378590000|2021-12-01 17:09:50|13782.9|13770.9|13782.2|13770.2|13783.4|13771.4|13782.2|13770.2|5
1638378600000|2021-12-01 17:10:00|13780.2|13768.2|13779.5|13767.5|13781.5|13769.5|13778.3|13766.3|58
1638378610000|2021-12-01 17:10:10|13778.3|13766.3|13778.3|13766.3|13778.3|13766.3|13778.3|13766.3|2
1638378620000|2021-12-01 17:10:20|13780.1|13768.1|13780.1|13768.1|13780.7|13768.7|13779.5|13767.5|14
1638378630000|2021-12-01 17:10:30|13779.5|13767.5|13775.5|13763.5|13780.1|13768.1|13775.5|13763.5|1
1638378640000|2021-12-01 17:10:40|13774.2|13762.2|13773.5|13761.5|13774.7|13762.7|13773.5|13761.5|6
1638378650000|2021-12-01 17:10:50|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|0
1638378660000|2021-12-01 17:11:00|13774.2|13762.2|13776|13764|13776.5|13764.5|13774.2|13762.2|6
1638378670000|2021-12-01 17:11:10|13775.3|13763.3|13772.8|13760.8|13775.8|13763.8|13772.8|13760.8|8
1638378680000|2021-12-01 17:11:20|13773.3|13761.3|13774.2|13762.2|13775.3|13763.3|13773.3|13761.3|21
1638378710000|2021-12-01 17:11:50|13775.5|13763.5|13775.5|13763.5|13775.5|13763.5|13775.5|13763.5|2
1638378720000|2021-12-01 17:12:00|13776.9|13764.9|13776.2|13764.2|13777.5|13765.5|13776.2|13764.2|2
1638378730000|2021-12-01 17:12:10|13777.5|13765.5|13780.2|13768.2|13780.8|13768.8|13777.5|13765.5|1
1638378740000|2021-12-01 17:12:20|13780.8|13768.8|13782.7|13770.7|13782.7|13770.7|13780.8|13768.8|0
1638378750000|2021-12-01 17:12:30|13784.7|13772.7|13784.7|13772.7|13784.7|13772.7|13784.1|13772.1|0
1638378760000|2021-12-01 17:12:40|13784.1|13772.1|13784.8|13772.8|13786.1|13774.1|13783.6|13771.6|1
1638378770000|2021-12-01 17:12:50|13784.2|13772.2|13783.6|13771.6|13784.2|13772.2|13783.6|13771.6|0
1638378780000|2021-12-01 17:13:00|13784.1|13772.1|13784.1|13772.1|13784.1|13772.1|13783.6|13771.6|11
1638378790000|2021-12-01 17:13:10|13783|13771|13783|13771|13784.1|13772.1|13783|13771|1
1638378800000|2021-12-01 17:13:20|13783.7|13771.7|13782.4|13770.4|13783.7|13771.7|13782.4|13770.4|1
1638378820000|2021-12-01 17:13:40|||||||||1
1638378830000|2021-12-01 17:13:50|13783.8|13771.8|13783.8|13771.8|13783.8|13771.8|13783.8|13771.8|3
1638378840000|2021-12-01 17:14:00|13784.5|13772.5|13783.8|13771.8|13784.5|13772.5|13783.8|13771.8|1
1638378850000|2021-12-01 17:14:10|||||||||1
1638378860000|2021-12-01 17:14:20|13785.2|13773.2|13783.8|13771.8|13785.2|13773.2|13783.8|13771.8|1
1638378880000|2021-12-01 17:14:40|||||||||3
1638378890000|2021-12-01 17:14:50|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|2
1638378900000|2021-12-01 17:15:00|13785.8|13773.8|13788.3|13776.3|13788.3|13776.3|13785.8|13773.8|1
1638378910000|2021-12-01 17:15:10|13787.7|13775.7|13785.2|13773.2|13787.7|13775.7|13785.2|13773.2|0
1638378920000|2021-12-01 17:15:20|13785.8|13773.8|13785.2|13773.2|13785.8|13773.8|13785.2|13773.2|4
1638378930000|2021-12-01 17:15:30|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|0
1638378940000|2021-12-01 17:15:40|13785.2|13773.2|13784.4|13772.4|13785.2|13773.2|13784.4|13772.4|5
1638378950000|2021-12-01 17:15:50|13782.7|13770.7|13781.3|13769.3|13782.7|13770.7|13781.3|13769.3|11
1638378960000|2021-12-01 17:16:00|||||||||4
1638378970000|2021-12-01 17:16:10|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|1
1638378980000|2021-12-01 17:16:20|13783.8|13771.8|13785.1|13773.1|13785.1|13773.1|13783.8|13771.8|7
1638378990000|2021-12-01 17:16:30|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|13785.8|13773.8|0
1638379010000|2021-12-01 17:16:50|13786.3|13774.3|13788.8|13776.8|13788.8|13776.8|13786.3|13774.3|9
1638379020000|2021-12-01 17:17:00|13791.3|13779.3|13788.8|13776.8|13791.3|13779.3|13788.8|13776.8|14
1638379030000|2021-12-01 17:17:10|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|13788.3|13776.3|2
1638379040000|2021-12-01 17:17:20|13790.8|13778.8|13790.8|13778.8|13791.3|13779.3|13790.8|13778.8|4
1638379050000|2021-12-01 17:17:30|13788.8|13776.8|13791.3|13779.3|13791.3|13779.3|13788.8|13776.8|1
1638379060000|2021-12-01 17:17:40|13788.8|13776.8|13788.8|13776.8|13788.8|13776.8|13788.8|13776.8|0
1638379070000|2021-12-01 17:17:50|||||||||2
1638379080000|2021-12-01 17:18:00|13789.4|13777.4|13792.4|13780.4|13792.4|13780.4|13789.4|13777.4|14
1638379090000|2021-12-01 17:18:10|13791.9|13779.9|13793|13781|13793.6|13781.6|13789.9|13777.9|20
1638379100000|2021-12-01 17:18:20|13792.4|13780.4|13793|13781|13793|13781|13792.4|13780.4|1
1638379110000|2021-12-01 17:18:30|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|13790.5|13778.5|0
1638379120000|2021-12-01 17:18:40|13790.5|13778.5|13789.9|13777.9|13790.5|13778.5|13789.9|13777.9|2
1638379130000|2021-12-01 17:18:50|||||||||1
1638379140000|2021-12-01 17:19:00|||||||||3
1638379170000|2021-12-01 17:19:30|13788.8|13776.8|13788.8|13776.8|13788.8|13776.8|13788.8|13776.8|4
1638379180000|2021-12-01 17:19:40|||||||||4
1638379190000|2021-12-01 17:19:50|||||||||20
1638379200000|2021-12-01 17:20:00|||||||||5
1638379220000|2021-12-01 17:20:20|||||||||1
1638379230000|2021-12-01 17:20:30|||||||||5
1638379240000|2021-12-01 17:20:40|13791.3|13779.3|13791.3|13779.3|13791.3|13779.3|13791.3|13779.3|0
1638379250000|2021-12-01 17:20:50|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|1
1638379260000|2021-12-01 17:21:00|13792.2|13780.2|13792.7|13780.7|13792.7|13780.7|13792.2|13780.2|1
1638379270000|2021-12-01 17:21:10|13792.2|13780.2|13791.6|13779.6|13792.2|13780.2|13791.6|13779.6|7
1638379280000|2021-12-01 17:21:20|13791|13779|13790.5|13778.5|13792.4|13780.4|13790.5|13778.5|3
1638379290000|2021-12-01 17:21:30|13788|13776|13789.1|13777.1|13789.1|13777.1|13788|13776|10
1638379300000|2021-12-01 17:21:40|13789.7|13777.7|13791.6|13779.6|13791.6|13779.6|13789.1|13777.1|5
1638379310000|2021-12-01 17:21:50|13792.2|13780.2|13790.5|13778.5|13792.2|13780.2|13789.1|13777.1|3
1638379320000|2021-12-01 17:22:00|13789.2|13777.2|13788|13776|13789.2|13777.2|13787.4|13775.4|9
1638379330000|2021-12-01 17:22:10|13787.4|13775.4|13788|13776|13788|13776|13787.4|13775.4|1
1638379340000|2021-12-01 17:22:20|13787.4|13775.4|13786.9|13774.9|13787.4|13775.4|13786.9|13774.9|2
1638379350000|2021-12-01 17:22:30|||||||||1
1638379360000|2021-12-01 17:22:40|13787.4|13775.4|13791|13779|13791.6|13779.6|13787.4|13775.4|7
1638379370000|2021-12-01 17:22:50|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|0
1638379380000|2021-12-01 17:23:00|||||||||1
1638379390000|2021-12-01 17:23:10|13791|13779|13791|13779|13791|13779|13791|13779|0
1638379400000|2021-12-01 17:23:20|13790.5|13778.5|13788|13776|13790.5|13778.5|13787.4|13775.4|2
1638379410000|2021-12-01 17:23:30|13789.9|13777.9|13789.4|13777.4|13789.9|13777.9|13789.4|13777.4|2
1638379420000|2021-12-01 17:23:40|13790.5|13778.5|13791.6|13779.6|13791.6|13779.6|13790.5|13778.5|17
1638379430000|2021-12-01 17:23:50|||||||||1
1638379440000|2021-12-01 17:24:00|13788.5|13776.5|13790.5|13778.5|13790.5|13778.5|13788.5|13776.5|1
1638379450000|2021-12-01 17:24:10|13789.8|13777.8|13788.5|13776.5|13790.5|13778.5|13788.5|13776.5|2
1638379460000|2021-12-01 17:24:20|13791|13779|13792.3|13780.3|13793|13781|13790.3|13778.3|1
1638379480000|2021-12-01 17:24:40|13793|13781|13793|13781|13793|13781|13793|13781|0
1638379490000|2021-12-01 17:24:50|13791|13779|13793.5|13781.5|13793.5|13781.5|13791|13779|0
1638379500000|2021-12-01 17:25:00|13793|13781|13793.5|13781.5|13793.5|13781.5|13793|13781|2
1638379510000|2021-12-01 17:25:10|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|0
1638379520000|2021-12-01 17:25:20|13796|13784|13796|13784|13796|13784|13795.5|13783.5|15
1638379530000|2021-12-01 17:25:30|13795.5|13783.5|13795.5|13783.5|13796.6|13784.6|13795.5|13783.5|1
1638379540000|2021-12-01 17:25:40|||||||||1
1638379550000|2021-12-01 17:25:50|13796|13784|13796|13784|13796|13784|13796|13784|2
1638379560000|2021-12-01 17:26:00|13798|13786|13798.5|13786.5|13798.5|13786.5|13798|13786|3
1638379580000|2021-12-01 17:26:20|13799.1|13787.1|13798.5|13786.5|13799.1|13787.1|13798.5|13786.5|0
1638379590000|2021-12-01 17:26:30|13799.1|13787.1|13798.5|13786.5|13799.1|13787.1|13798.5|13786.5|3
1638379600000|2021-12-01 17:26:40|13794.4|13782.4|13793|13781|13794.4|13782.4|13793|13781|6
1638379610000|2021-12-01 17:26:50|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|4
1638379620000|2021-12-01 17:27:00|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|1
1638379630000|2021-12-01 17:27:10|13796|13784|13796.6|13784.6|13796.6|13784.6|13796|13784|0
1638379650000|2021-12-01 17:27:30|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|3
1638379660000|2021-12-01 17:27:40|13796|13784|13798.5|13786.5|13798.5|13786.5|13796|13784|3
1638379670000|2021-12-01 17:27:50|13798|13786|13798|13786|13798.5|13786.5|13798|13786|1
1638379680000|2021-12-01 17:28:00|13796.6|13784.6|13793|13781|13796.6|13784.6|13793|13781|2
1638379690000|2021-12-01 17:28:10|13793.5|13781.5|13795.5|13783.5|13795.5|13783.5|13793.5|13781.5|0
1638379700000|2021-12-01 17:28:20|13796.2|13784.2|13798|13786|13798|13786|13796.2|13784.2|9
1638379720000|2021-12-01 17:28:40|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|13800.5|13788.5|10
1638379730000|2021-12-01 17:28:50|13801|13789|13801|13789|13801|13789|13801|13789|1
1638379740000|2021-12-01 17:29:00|13801.7|13789.7|13803|13791|13803|13791|13801.7|13789.7|6
1638379760000|2021-12-01 17:29:20|||||||||2
1638379780000|2021-12-01 17:29:40|13803.6|13791.6|13803|13791|13803.6|13791.6|13803|13791|0
1638379790000|2021-12-01 17:29:50|13801.1|13789.1|13800.5|13788.5|13801.1|13789.1|13800.5|13788.5|8
1638379800000|2021-12-01 17:30:00|13801.1|13789.1|13801.6|13789.6|13801.6|13789.6|13800.5|13788.5|0
1638379810000|2021-12-01 17:30:10|13803|13791|13802.3|13790.3|13803|13791|13802.3|13790.3|0
1638379820000|2021-12-01 17:30:20|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|3
1638379830000|2021-12-01 17:30:30|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|1
1638379840000|2021-12-01 17:30:40|||||||||1
1638379850000|2021-12-01 17:30:50|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|1
1638379860000|2021-12-01 17:31:00|13795.5|13783.5|13797.9|13785.9|13798|13786|13795.5|13783.5|0
1638379870000|2021-12-01 17:31:10|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|0
1638379880000|2021-12-01 17:31:20|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|2
1638379890000|2021-12-01 17:31:30|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|0
1638379920000|2021-12-01 17:32:00|13798|13786|13800.5|13788.5|13800.5|13788.5|13798|13786|7
1638379930000|2021-12-01 17:32:10|13801.1|13789.1|13800.5|13788.5|13801.1|13789.1|13800.5|13788.5|2
1638379950000|2021-12-01 17:32:30|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|1
1638379960000|2021-12-01 17:32:40|13795.5|13783.5|13795.5|13783.5|13796.1|13784.1|13795.5|13783.5|12
1638379970000|2021-12-01 17:32:50|13796.1|13784.1|13795.5|13783.5|13796.1|13784.1|13795.5|13783.5|0
1638379980000|2021-12-01 17:33:00|13796.1|13784.1|13794.1|13782.1|13796.1|13784.1|13794.1|13782.1|0
1638379990000|2021-12-01 17:33:10|||||||||1
1638380010000|2021-12-01 17:33:30|13791.1|13779.1|13788.6|13776.6|13791.6|13779.6|13788.6|13776.6|126
1638380020000|2021-12-01 17:33:40|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|13791.1|13779.1|2
1638380030000|2021-12-01 17:33:50|13791.6|13779.6|13790.8|13778.8|13792.4|13780.4|13790.8|13778.8|14
1638380040000|2021-12-01 17:34:00|13791.4|13779.4|13789.6|13777.6|13791.4|13779.4|13788.3|13776.3|8
1638380050000|2021-12-01 17:34:10|13787.1|13775.1|13788.5|13776.5|13788.5|13776.5|13787.1|13775.1|20
1638380060000|2021-12-01 17:34:20|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|30
1638380070000|2021-12-01 17:34:30|13792.7|13780.7|13793.8|13781.8|13793.8|13781.8|13792.7|13780.7|2
1638380080000|2021-12-01 17:34:40|13793.2|13781.2|13793.2|13781.2|13793.2|13781.2|13792.7|13780.7|35
1638380090000|2021-12-01 17:34:50|13793.8|13781.8|13796.6|13784.6|13796.6|13784.6|13793.8|13781.8|28
1638380100000|2021-12-01 17:35:00|13798.3|13786.3|13797.7|13785.7|13801.9|13789.9|13797.7|13785.7|18
1638380110000|2021-12-01 17:35:10|13798.4|13786.4|13800.6|13788.6|13801.8|13789.8|13798.4|13786.4|21
1638380120000|2021-12-01 17:35:20|13799.9|13787.9|13798.4|13786.4|13800.6|13788.6|13798.4|13786.4|2
1638380130000|2021-12-01 17:35:30|13799|13787|13799.4|13787.4|13801.2|13789.2|13799|13787|5
1638380140000|2021-12-01 17:35:40|13799.9|13787.9|13799.4|13787.4|13799.9|13787.9|13799.4|13787.4|1
1638380150000|2021-12-01 17:35:50|13799.9|13787.9|13799.9|13787.9|13799.9|13787.9|13799.9|13787.9|0
1638380160000|2021-12-01 17:36:00|13801.9|13789.9|13801.3|13789.3|13801.9|13789.9|13801.3|13789.3|0
1638380170000|2021-12-01 17:36:10|13800.8|13788.8|13800.2|13788.2|13800.8|13788.8|13800.2|13788.2|1
1638380180000|2021-12-01 17:36:20|13794.4|13782.4|13792.4|13780.4|13794.4|13782.4|13792.4|13780.4|4
1638380190000|2021-12-01 17:36:30|13793.8|13781.8|13791.8|13779.8|13793.8|13781.8|13789.9|13777.9|0
1638380200000|2021-12-01 17:36:40|13791.2|13779.2|13789.9|13777.9|13792.4|13780.4|13789.9|13777.9|0
1638380210000|2021-12-01 17:36:50|13789.4|13777.4|13794.9|13782.9|13794.9|13782.9|13789.4|13777.4|1
1638380220000|2021-12-01 17:37:00|13794.4|13782.4|13795.5|13783.5|13795.5|13783.5|13794.4|13782.4|1
1638380230000|2021-12-01 17:37:10|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|0
1638380240000|2021-12-01 17:37:20|||||||||2
1638380260000|2021-12-01 17:37:40|13795|13783|13795|13783|13795|13783|13792.5|13780.5|0
1638380270000|2021-12-01 17:37:50|13793.8|13781.8|13793.3|13781.3|13794.4|13782.4|13793.3|13781.3|1
1638380280000|2021-12-01 17:38:00|13793.8|13781.8|13793.3|13781.3|13793.8|13781.8|13793.3|13781.3|0
1638380290000|2021-12-01 17:38:10|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|13793.8|13781.8|0
1638380300000|2021-12-01 17:38:20|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|2
1638380310000|2021-12-01 17:38:30|13791.6|13779.6|13790.5|13778.5|13791.6|13779.6|13790.5|13778.5|4
1638380320000|2021-12-01 17:38:40|||||||||2
1638380330000|2021-12-01 17:38:50|13789.2|13777.2|13789.8|13777.8|13789.8|13777.8|13789.2|13777.2|0
1638380340000|2021-12-01 17:39:00|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|2
1638380350000|2021-12-01 17:39:10|13789.8|13777.8|13789.2|13777.2|13789.8|13777.8|13789.2|13777.2|0
1638380360000|2021-12-01 17:39:20|13789.9|13777.9|13788.8|13776.8|13790|13778|13787.5|13775.5|18
1638380370000|2021-12-01 17:39:30|13786.3|13774.3|13786.3|13774.3|13786.9|13774.9|13786.3|13774.3|1
1638380380000|2021-12-01 17:39:40|13787.5|13775.5|13788.8|13776.8|13788.8|13776.8|13787|13775|6
1638380390000|2021-12-01 17:39:50|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|9
1638380400000|2021-12-01 17:40:00|13788.8|13776.8|13790|13778|13790.7|13778.7|13788.8|13776.8|12
1638380410000|2021-12-01 17:40:10|13791.3|13779.3|13791.3|13779.3|13791.3|13779.3|13791.3|13779.3|1
1638380430000|2021-12-01 17:40:30|13788.8|13776.8|13788.8|13776.8|13788.8|13776.8|13788.8|13776.8|5
1638380440000|2021-12-01 17:40:40|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|13788|13776|43
1638380450000|2021-12-01 17:40:50|13788|13776|13788|13776|13788|13776|13788|13776|0
1638380470000|2021-12-01 17:41:10|13788.5|13776.5|13791.6|13779.6|13792.2|13780.2|13788.5|13776.5|5
1638380480000|2021-12-01 17:41:20|13792.2|13780.2|13789.7|13777.7|13792.2|13780.2|13789.7|13777.7|1
1638380490000|2021-12-01 17:41:30|13792.2|13780.2|13790.9|13778.9|13792.2|13780.2|13789.7|13777.7|0
1638380500000|2021-12-01 17:41:40|13790.3|13778.3|13789.7|13777.7|13790.3|13778.3|13789.7|13777.7|4
1638380510000|2021-12-01 17:41:50|13792.2|13780.2|13790.9|13778.9|13792.2|13780.2|13790.9|13778.9|1
1638380520000|2021-12-01 17:42:00|13790.3|13778.3|13789.8|13777.8|13790.3|13778.3|13789.8|13777.8|2
1638380530000|2021-12-01 17:42:10|13789.1|13777.1|13789.7|13777.7|13789.7|13777.7|13789.1|13777.1|0
1638380540000|2021-12-01 17:42:20|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|1
1638380550000|2021-12-01 17:42:30|13788.5|13776.5|13789.7|13777.7|13789.7|13777.7|13788.5|13776.5|3
1638380560000|2021-12-01 17:42:40|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13788.5|13776.5|3
1638380570000|2021-12-01 17:42:50|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|2
1638380580000|2021-12-01 17:43:00|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|2
1638380590000|2021-12-01 17:43:10|13789.7|13777.7|13789.1|13777.1|13789.7|13777.7|13789.1|13777.1|2
1638380600000|2021-12-01 17:43:20|13789.7|13777.7|13792.2|13780.2|13792.2|13780.2|13789.7|13777.7|0
1638380610000|2021-12-01 17:43:30|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|13791.6|13779.6|0
1638380620000|2021-12-01 17:43:40|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|0
1638380630000|2021-12-01 17:43:50|||||||||1
1638380640000|2021-12-01 17:44:00|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.1|13777.1|2
1638380650000|2021-12-01 17:44:10|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|2
1638380660000|2021-12-01 17:44:20|||||||||1
1638380670000|2021-12-01 17:44:30|||||||||1
1638380680000|2021-12-01 17:44:40|13791|13779|13789.8|13777.8|13791|13779|13788.5|13776.5|2
1638380690000|2021-12-01 17:44:50|13790.5|13778.5|13791|13779|13791|13779|13789.8|13777.8|1
1638380700000|2021-12-01 17:45:00|13792.2|13780.2|13789.7|13777.7|13792.2|13780.2|13789.7|13777.7|21
1638380710000|2021-12-01 17:45:10|13791.6|13779.6|13792.2|13780.2|13792.2|13780.2|13791.6|13779.6|0
1638380720000|2021-12-01 17:45:20|13792.7|13780.7|13793.3|13781.3|13793.3|13781.3|13792.7|13780.7|8
1638380760000|2021-12-01 17:46:00|13790.8|13778.8|13790.8|13778.8|13791.4|13779.4|13790.8|13778.8|2
1638380770000|2021-12-01 17:46:10|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|13792.7|13780.7|3
1638380780000|2021-12-01 17:46:20|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|1
1638380790000|2021-12-01 17:46:30|||||||||2
1638380810000|2021-12-01 17:46:50|||||||||5
1638380830000|2021-12-01 17:47:10|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|7
1638380840000|2021-12-01 17:47:20|||||||||2
1638380850000|2021-12-01 17:47:30|||||||||2
1638380860000|2021-12-01 17:47:40|13791.1|13779.1|13791.6|13779.6|13791.6|13779.6|13791.1|13779.1|0
1638380870000|2021-12-01 17:47:50|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|13792.2|13780.2|3
1638380880000|2021-12-01 17:48:00|13791.6|13779.6|13791.6|13779.6|13792.2|13780.2|13791.6|13779.6|1
1638380890000|2021-12-01 17:48:10|13791.1|13779.1|13791.6|13779.6|13791.6|13779.6|13791.1|13779.1|1
1638380900000|2021-12-01 17:48:20|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|2
1638380910000|2021-12-01 17:48:30|13788.3|13776.3|13785.8|13773.8|13788.3|13776.3|13785.8|13773.8|10
1638380930000|2021-12-01 17:48:50|||||||||1
1638380940000|2021-12-01 17:49:00|||||||||2
1638380950000|2021-12-01 17:49:10|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|7
1638380960000|2021-12-01 17:49:20|13781.9|13769.9|13781.9|13769.9|13781.9|13769.9|13781.9|13769.9|6
1638380970000|2021-12-01 17:49:30|||||||||1
1638380980000|2021-12-01 17:49:40|||||||||2
1638380990000|2021-12-01 17:49:50|13783.9|13771.9|13783.3|13771.3|13783.9|13771.9|13783.3|13771.3|6
1638381000000|2021-12-01 17:50:00|||||||||2
1638381010000|2021-12-01 17:50:10|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|13785.2|13773.2|2
1638381020000|2021-12-01 17:50:20|13785.8|13773.8|13786.4|13774.4|13786.4|13774.4|13784.7|13772.7|5
1638381030000|2021-12-01 17:50:30|13785.2|13773.2|13785.7|13773.7|13786.4|13774.4|13783.9|13771.9|2
1638381040000|2021-12-01 17:50:40|13784.4|13772.4|13783.9|13771.9|13784.4|13772.4|13783.9|13771.9|0
1638381050000|2021-12-01 17:50:50|13783.3|13771.3|13781.9|13769.9|13783.9|13771.9|13781.9|13769.9|2
1638381060000|2021-12-01 17:51:00|13782.5|13770.5|13781.4|13769.4|13782.5|13770.5|13781.4|13769.4|3
1638381070000|2021-12-01 17:51:10|13778.9|13766.9|13778.9|13766.9|13778.9|13766.9|13778.9|13766.9|0
1638381080000|2021-12-01 17:51:20|13779.4|13767.4|13778.3|13766.3|13779.4|13767.4|13777.7|13765.7|2
1638381090000|2021-12-01 17:51:30|13777.7|13765.7|13778.3|13766.3|13778.3|13766.3|13777.7|13765.7|2
1638381100000|2021-12-01 17:51:40|13781.5|13769.5|13781.6|13769.6|13782.7|13770.7|13781.5|13769.5|6
1638381110000|2021-12-01 17:51:50|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|13782.2|13770.2|0
1638381120000|2021-12-01 17:52:00|13781.6|13769.6|13782.2|13770.2|13783.4|13771.4|13781.6|13769.6|2
1638381130000|2021-12-01 17:52:10|13781.6|13769.6|13781.6|13769.6|13781.6|13769.6|13781.6|13769.6|1
1638381140000|2021-12-01 17:52:20|13783.4|13771.4|13784.1|13772.1|13784.1|13772.1|13783.4|13771.4|2
1638381150000|2021-12-01 17:52:30|13785.4|13773.4|13783.6|13771.6|13785.4|13773.4|13783.6|13771.6|1
1638381160000|2021-12-01 17:52:40|13784.1|13772.1|13783.4|13771.4|13784.1|13772.1|13781.6|13769.6|0
1638381170000|2021-12-01 17:52:50|13782.3|13770.3|13779.7|13767.7|13783.6|13771.6|13779.7|13767.7|2
1638381180000|2021-12-01 17:53:00|13777.2|13765.2|13778.3|13766.3|13778.9|13766.9|13777.2|13765.2|21
1638381190000|2021-12-01 17:53:10|13777.7|13765.7|13778.3|13766.3|13778.3|13766.3|13777.7|13765.7|9
1638381200000|2021-12-01 17:53:20|13780.2|13768.2|13783.4|13771.4|13784.1|13772.1|13780.2|13768.2|3
1638381210000|2021-12-01 17:53:30|13784.1|13772.1|13786.6|13774.6|13788.4|13776.4|13784.1|13772.1|1
1638381220000|2021-12-01 17:53:40|13787.2|13775.2|13787.3|13775.3|13787.9|13775.9|13787.2|13775.2|2
1638381230000|2021-12-01 17:53:50|13786.6|13774.6|13789.1|13777.1|13789.1|13777.1|13786.6|13774.6|0
1638381240000|2021-12-01 17:54:00|||||||||3
1638381250000|2021-12-01 17:54:10|13788.6|13776.6|13789.1|13777.1|13789.1|13777.1|13788.6|13776.6|1
1638381260000|2021-12-01 17:54:20|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|1
1638381270000|2021-12-01 17:54:30|13789.1|13777.1|13788|13776|13789.1|13777.1|13788|13776|0
1638381280000|2021-12-01 17:54:40|13788.6|13776.6|13789.1|13777.1|13789.1|13777.1|13788|13776|6
1638381290000|2021-12-01 17:54:50|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|5
1638381300000|2021-12-01 17:55:00|13785.9|13773.9|13786.6|13774.6|13786.6|13774.6|13785.9|13773.9|5
1638381310000|2021-12-01 17:55:10|13785.9|13773.9|13784.7|13772.7|13785.9|13773.9|13783.4|13771.4|2
1638381330000|2021-12-01 17:55:30|||||||||1
1638381340000|2021-12-01 17:55:40|13784.1|13772.1|13784.1|13772.1|13784.1|13772.1|13784.1|13772.1|2
1638381350000|2021-12-01 17:55:50|13786.6|13774.6|13784.1|13772.1|13786.6|13774.6|13783.6|13771.6|4
1638381360000|2021-12-01 17:56:00|13784.8|13772.8|13783.6|13771.6|13784.8|13772.8|13783.6|13771.6|4
1638381370000|2021-12-01 17:56:10|13784.1|13772.1|13784.7|13772.7|13784.7|13772.7|13784.1|13772.1|12
1638381380000|2021-12-01 17:56:20|13784.1|13772.1|13784.1|13772.1|13784.1|13772.1|13784.1|13772.1|0
1638381390000|2021-12-01 17:56:30|13782.9|13770.9|13782.2|13770.2|13782.9|13770.9|13782.2|13770.2|1
1638381400000|2021-12-01 17:56:40|||||||||6
1638381410000|2021-12-01 17:56:50|13783.4|13771.4|13784.1|13772.1|13784.1|13772.1|13783.4|13771.4|2
1638381420000|2021-12-01 17:57:00|13784.7|13772.7|13784.1|13772.1|13785.5|13773.5|13784.1|13772.1|3
1638381430000|2021-12-01 17:57:10|13784.8|13772.8|13785.4|13773.4|13785.4|13773.4|13784.8|13772.8|1
1638381440000|2021-12-01 17:57:20|13784.8|13772.8|13785.4|13773.4|13786.6|13774.6|13784.7|13772.7|3
1638381450000|2021-12-01 17:57:30|13784.7|13772.7|13785.4|13773.4|13786.6|13774.6|13784.7|13772.7|4
1638381460000|2021-12-01 17:57:40|13786.6|13774.6|13786.6|13774.6|13786.6|13774.6|13786.6|13774.6|0
1638381470000|2021-12-01 17:57:50|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|3
1638381480000|2021-12-01 17:58:00|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|13787.9|13775.9|1
1638381490000|2021-12-01 17:58:10|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|5
1638381500000|2021-12-01 17:58:20|||||||||2
1638381510000|2021-12-01 17:58:30|||||||||2
1638381520000|2021-12-01 17:58:40|13787.2|13775.2|13787.2|13775.2|13787.2|13775.2|13787.2|13775.2|2
1638381530000|2021-12-01 17:58:50|||||||||1
1638381550000|2021-12-01 17:59:10|||||||||2
1638381580000|2021-12-01 17:59:40|13789.1|13777.1|13788.6|13776.6|13789.1|13777.1|13788.6|13776.6|5
1638381590000|2021-12-01 17:59:50|13788|13776|13788.6|13776.6|13788.6|13776.6|13788|13776|0
1638381600000|2021-12-01 18:00:00|13788|13776|13793|13781|13793.6|13781.6|13788|13776|9
1638381610000|2021-12-01 18:00:10|13791.1|13779.1|13794.8|13782.8|13794.8|13782.8|13791.1|13779.1|0
1638381620000|2021-12-01 18:00:20|13795.5|13783.5|13793.6|13781.6|13795.5|13783.5|13793.6|13781.6|0
1638381640000|2021-12-01 18:00:40|||||||||1
1638381650000|2021-12-01 18:00:50|||||||||1
1638381660000|2021-12-01 18:01:00|||||||||1
1638381670000|2021-12-01 18:01:10|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|13794.8|13782.8|2
1638381680000|2021-12-01 18:01:20|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|1
1638381690000|2021-12-01 18:01:30|13797.3|13785.3|13798|13786|13798|13786|13796.2|13784.2|15
1638381710000|2021-12-01 18:01:50|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|13798|13786|1
1638381720000|2021-12-01 18:02:00|13798|13786|13798|13786|13798|13786|13798|13786|0
1638381740000|2021-12-01 18:02:20|||||||||1
1638381760000|2021-12-01 18:02:40|13798.6|13786.6|13798|13786|13798.6|13786.6|13798|13786|2
1638381770000|2021-12-01 18:02:50|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|13798.6|13786.6|0
1638381780000|2021-12-01 18:03:00|13798|13786|13798|13786|13798|13786|13798|13786|1
1638381800000|2021-12-01 18:03:20|13798.6|13786.6|13798|13786|13798.6|13786.6|13798|13786|3
1638381810000|2021-12-01 18:03:30|13798.6|13786.6|13798|13786|13798.6|13786.6|13798|13786|1
1638381820000|2021-12-01 18:03:40|13799.3|13787.3|13800|13788|13800|13788|13799.3|13787.3|11
1638381850000|2021-12-01 18:04:10|13796.1|13784.1|13798|13786|13798|13786|13796.1|13784.1|4
1638381860000|2021-12-01 18:04:20|13798.6|13786.6|13798|13786|13798.6|13786.6|13798|13786|0
1638381880000|2021-12-01 18:04:40|13796.1|13784.1|13797.3|13785.3|13797.3|13785.3|13796.1|13784.1|1
1638381890000|2021-12-01 18:04:50|||||||||1
1638381900000|2021-12-01 18:05:00|13797.4|13785.4|13791.1|13779.1|13797.4|13785.4|13791.1|13779.1|28
1638381910000|2021-12-01 18:05:10|13791.7|13779.7|13792.4|13780.4|13792.4|13780.4|13791.7|13779.7|0
1638381920000|2021-12-01 18:05:20|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|13793|13781|1
1638381930000|2021-12-01 18:05:30|13793|13781|13793.6|13781.6|13793.6|13781.6|13793|13781|2
1638381940000|2021-12-01 18:05:40|13793|13781|13793.6|13781.6|13793.6|13781.6|13793|13781|0
1638381950000|2021-12-01 18:05:50|13793|13781|13793|13781|13793.6|13781.6|13793|13781|1
1638381960000|2021-12-01 18:06:00|13792.5|13780.5|13793|13781|13793|13781|13791.1|13779.1|0
1638381980000|2021-12-01 18:06:20|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|13792.5|13780.5|4
1638381990000|2021-12-01 18:06:30|13791.1|13779.1|13793|13781|13793|13781|13791.1|13779.1|2
1638382000000|2021-12-01 18:06:40|||||||||3
1638382020000|2021-12-01 18:07:00|13791.1|13779.1|13788.6|13776.6|13791.1|13779.1|13788.6|13776.6|2
1638382040000|2021-12-01 18:07:20|||||||||2
1638382060000|2021-12-01 18:07:40|||||||||2
1638382070000|2021-12-01 18:07:50|13786.1|13774.1|13786.1|13774.1|13786.7|13774.7|13786.1|13774.1|1
1638382080000|2021-12-01 18:08:00|13788|13776|13786.8|13774.8|13788|13776|13786.8|13774.8|2
1638382110000|2021-12-01 18:08:30|||||||||1
1638382120000|2021-12-01 18:08:40|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|4
1638382130000|2021-12-01 18:08:50|13788.6|13776.6|13788.1|13776.1|13788.6|13776.6|13788.1|13776.1|10
1638382140000|2021-12-01 18:09:00|13787.5|13775.5|13787.5|13775.5|13788.1|13776.1|13787.5|13775.5|3
1638382150000|2021-12-01 18:09:10|13786.1|13774.1|13789.3|13777.3|13789.9|13777.9|13786.1|13774.1|13
1638382160000|2021-12-01 18:09:20|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|13789.9|13777.9|1
1638382170000|2021-12-01 18:09:30|13788.6|13776.6|13788.1|13776.1|13788.6|13776.6|13788.1|13776.1|0
1638382180000|2021-12-01 18:09:40|13789.3|13777.3|13790.6|13778.6|13790.6|13778.6|13789.3|13777.3|10
1638382190000|2021-12-01 18:09:50|||||||||2
1638382200000|2021-12-01 18:10:00|||||||||1
1638382210000|2021-12-01 18:10:10|||||||||2
1638382220000|2021-12-01 18:10:20|||||||||1
1638382230000|2021-12-01 18:10:30|13790|13778|13790|13778|13790|13778|13790|13778|0
1638382240000|2021-12-01 18:10:40|13790.6|13778.6|13790.6|13778.6|13790.6|13778.6|13790.6|13778.6|2
1638382280000|2021-12-01 18:11:20|13791.9|13779.9|13795.6|13783.6|13795.6|13783.6|13791.9|13779.9|5
1638382290000|2021-12-01 18:11:30|13795|13783|13795.6|13783.6|13796.1|13784.1|13795|13783|6
1638382320000|2021-12-01 18:12:00|||||||||1
1638382330000|2021-12-01 18:12:10|||||||||2
1638382340000|2021-12-01 18:12:20|13796.1|13784.1|13798.6|13786.6|13798.6|13786.6|13796.1|13784.1|12
1638382350000|2021-12-01 18:12:30|13798.5|13786.5|13799.6|13787.6|13799.6|13787.6|13798.5|13786.5|13
1638382360000|2021-12-01 18:12:40|13798.4|13786.4|13800.3|13788.3|13800.3|13788.3|13798.4|13786.4|0
1638382370000|2021-12-01 18:12:50|13799.2|13787.2|13800.3|13788.3|13800.3|13788.3|13799.2|13787.2|0
1638382380000|2021-12-01 18:13:00|13799.2|13787.2|13800.3|13788.3|13800.3|13788.3|13799.2|13787.2|1
1638382390000|2021-12-01 18:13:10|13799.7|13787.7|13800.9|13788.9|13800.9|13788.9|13799.7|13787.7|5
1638382400000|2021-12-01 18:13:20|13803.9|13791.9|13804.5|13792.5|13804.5|13792.5|13803.9|13791.9|11
1638382410000|2021-12-01 18:13:30|13805|13793|13808.4|13796.4|13808.4|13796.4|13804.6|13792.6|3
1638382420000|2021-12-01 18:13:40|13807.8|13795.8|13807.2|13795.2|13808.4|13796.4|13805.3|13793.3|4
1638382430000|2021-12-01 18:13:50|13806.7|13794.7|13807.8|13795.8|13807.8|13795.8|13806.7|13794.7|5
1638382440000|2021-12-01 18:14:00|13805.3|13793.3|13805.3|13793.3|13808.4|13796.4|13805.3|13793.3|0
1638382450000|2021-12-01 18:14:10|13807.8|13795.8|13806.6|13794.6|13808.4|13796.4|13805.3|13793.3|10
1638382460000|2021-12-01 18:14:20|13806|13794|13809.5|13797.5|13809.5|13797.5|13806|13794|21
1638382470000|2021-12-01 18:14:30|13808.9|13796.9|13808.9|13796.9|13808.9|13796.9|13808.9|13796.9|0
1638382480000|2021-12-01 18:14:40|13807.7|13795.7|13806.4|13794.4|13808.2|13796.2|13806.4|13794.4|0
1638382500000|2021-12-01 18:15:00|13807|13795|13806.4|13794.4|13807|13795|13806.4|13794.4|0
1638382510000|2021-12-01 18:15:10|13807|13795|13808.9|13796.9|13808.9|13796.9|13805.9|13793.9|8
1638382520000|2021-12-01 18:15:20|13808.2|13796.2|13808.2|13796.2|13808.2|13796.2|13808.2|13796.2|2
1638382530000|2021-12-01 18:15:30|13808.9|13796.9|13806.4|13794.4|13808.9|13796.9|13806.4|13794.4|0
1638382540000|2021-12-01 18:15:40|13805.7|13793.7|13803.9|13791.9|13805.7|13793.7|13802|13790|1
1638382550000|2021-12-01 18:15:50|13804.5|13792.5|13806.4|13794.4|13807|13795|13803.9|13791.9|10
1638382560000|2021-12-01 18:16:00|13805.9|13793.9|13804.5|13792.5|13805.9|13793.9|13803.9|13791.9|1
1638382570000|2021-12-01 18:16:10|13805.6|13793.6|13804.5|13792.5|13807|13795|13804.5|13792.5|4
1638382580000|2021-12-01 18:16:20|13803.9|13791.9|13804.5|13792.5|13804.5|13792.5|13803.9|13791.9|0
1638382590000|2021-12-01 18:16:30|13803.9|13791.9|13801.4|13789.4|13804.5|13792.5|13801.4|13789.4|1
1638382600000|2021-12-01 18:16:40|13800.9|13788.9|13800.9|13788.9|13800.9|13788.9|13800.9|13788.9|0
1638382610000|2021-12-01 18:16:50|13800.3|13788.3|13800.9|13788.9|13800.9|13788.9|13800.3|13788.3|0
1638382620000|2021-12-01 18:17:00|||||||||1
1638382640000|2021-12-01 18:17:20|13800.3|13788.3|13800.3|13788.3|13800.3|13788.3|13800.3|13788.3|1
1638382650000|2021-12-01 18:17:30|13800.9|13788.9|13798.4|13786.4|13800.9|13788.9|13795.9|13783.9|2
1638382660000|2021-12-01 18:17:40|13797.8|13785.8|13797.8|13785.8|13798.4|13786.4|13797.8|13785.8|0
1638382670000|2021-12-01 18:17:50|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|0
1638382680000|2021-12-01 18:18:00|13797.8|13785.8|13795.9|13783.9|13797.8|13785.8|13795.9|13783.9|1
1638382690000|2021-12-01 18:18:10|13797.8|13785.8|13798.5|13786.5|13798.5|13786.5|13797.3|13785.3|1
1638382700000|2021-12-01 18:18:20|13797.3|13785.3|13796.1|13784.1|13797.3|13785.3|13796.1|13784.1|2
1638382710000|2021-12-01 18:18:30|13793.6|13781.6|13797.3|13785.3|13797.3|13785.3|13793.6|13781.6|7
1638382720000|2021-12-01 18:18:40|13795.3|13783.3|13792.8|13780.8|13795.3|13783.3|13792.8|13780.8|0
1638382730000|2021-12-01 18:18:50|13793.4|13781.4|13792.8|13780.8|13793.4|13781.4|13792.8|13780.8|0
1638382740000|2021-12-01 18:19:00|13793.4|13781.4|13795.3|13783.3|13795.9|13783.9|13793.4|13781.4|15
1638382750000|2021-12-01 18:19:10|13795.9|13783.9|13795.9|13783.9|13795.9|13783.9|13794.6|13782.6|1
1638382760000|2021-12-01 18:19:20|13795.3|13783.3|13798.4|13786.4|13798.4|13786.4|13795.3|13783.3|3
1638382770000|2021-12-01 18:19:30|13797.8|13785.8|13797.8|13785.8|13798.4|13786.4|13797.8|13785.8|0
1638382780000|2021-12-01 18:19:40|13798.4|13786.4|13799.6|13787.6|13799.6|13787.6|13797.8|13785.8|1
1638382790000|2021-12-01 18:19:50|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|13797.7|13785.7|1
1638382800000|2021-12-01 18:20:00|13799.6|13787.6|13800.3|13788.3|13800.3|13788.3|13799.6|13787.6|2
1638382810000|2021-12-01 18:20:10|13799.6|13787.6|13799.6|13787.6|13799.6|13787.6|13798.4|13786.4|0
1638382820000|2021-12-01 18:20:20|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|0
1638382830000|2021-12-01 18:20:30|13798.5|13786.5|13801.7|13789.7|13802.8|13790.8|13798.5|13786.5|3
1638382840000|2021-12-01 18:20:40|13797.3|13785.3|13799.8|13787.8|13799.8|13787.8|13797.3|13785.3|0
1638382850000|2021-12-01 18:20:50|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|13797.3|13785.3|1
1638382860000|2021-12-01 18:21:00|13796.7|13784.7|13796.7|13784.7|13796.7|13784.7|13796.7|13784.7|0
1638382870000|2021-12-01 18:21:10|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|13794.2|13782.2|2
1638382890000|2021-12-01 18:21:30|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|13793.6|13781.6|0
1638382900000|2021-12-01 18:21:40|13793|13781|13793|13781|13793|13781|13793|13781|1
1638382910000|2021-12-01 18:21:50|13792.3|13780.3|13791|13779|13792.3|13780.3|13790.5|13778.5|4
1638382930000|2021-12-01 18:22:10|13791.7|13779.7|13789.8|13777.8|13792.3|13780.3|13789.8|13777.8|0
1638382940000|2021-12-01 18:22:20|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|13788.6|13776.6|2
1638382950000|2021-12-01 18:22:30|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.2|13777.2|5
1638382960000|2021-12-01 18:22:40|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|13789.2|13777.2|1
1638382970000|2021-12-01 18:22:50|||||||||1
1638383000000|2021-12-01 18:23:20|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|1
1638383010000|2021-12-01 18:23:30|13790|13778|13791.7|13779.7|13791.7|13779.7|13790|13778|4
1638383020000|2021-12-01 18:23:40|13793.1|13781.1|13793.7|13781.7|13793.7|13781.7|13793.1|13781.1|0
1638383030000|2021-12-01 18:23:50|13793|13781|13791.7|13779.7|13793|13781|13791.7|13779.7|0
1638383040000|2021-12-01 18:24:00|13792.4|13780.4|13793|13781|13793|13781|13792.4|13780.4|1
1638383050000|2021-12-01 18:24:10|||||||||4
1638383070000|2021-12-01 18:24:30|13793.7|13781.7|13793.7|13781.7|13793.7|13781.7|13793.7|13781.7|0
1638383080000|2021-12-01 18:24:40|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|1
1638383090000|2021-12-01 18:24:50|||||||||2
1638383100000|2021-12-01 18:25:00|13791.8|13779.8|13792.4|13780.4|13792.4|13780.4|13791.8|13779.8|1
1638383110000|2021-12-01 18:25:10|13791.2|13779.2|13790.6|13778.6|13791.2|13779.2|13790.6|13778.6|1
1638383140000|2021-12-01 18:25:40|||||||||2
1638383150000|2021-12-01 18:25:50|||||||||3
1638383160000|2021-12-01 18:26:00|13790|13778|13790.6|13778.6|13791.2|13779.2|13790|13778|0
1638383170000|2021-12-01 18:26:10|||||||||2
1638383180000|2021-12-01 18:26:20|13788.1|13776.1|13788.7|13776.7|13788.7|13776.7|13787.4|13775.4|6
1638383190000|2021-12-01 18:26:30|13788.1|13776.1|13786.2|13774.2|13788.1|13776.1|13786.2|13774.2|0
1638383210000|2021-12-01 18:26:50|13787.4|13775.4|13788.1|13776.1|13788.7|13776.7|13787.4|13775.4|3
1638383220000|2021-12-01 18:27:00|13787.4|13775.4|13788.7|13776.7|13788.7|13776.7|13787.4|13775.4|1
1638383230000|2021-12-01 18:27:10|13788.1|13776.1|13788.1|13776.1|13788.7|13776.7|13788.1|13776.1|0
1638383240000|2021-12-01 18:27:20|13790.6|13778.6|13790.6|13778.6|13791.2|13779.2|13790.6|13778.6|2
1638383250000|2021-12-01 18:27:30|13791.2|13779.2|13790.6|13778.6|13791.2|13779.2|13790.6|13778.6|3
1638383260000|2021-12-01 18:27:40|13791.2|13779.2|13790.6|13778.6|13791.2|13779.2|13790.6|13778.6|4
1638383270000|2021-12-01 18:27:50|13791.2|13779.2|13788.1|13776.1|13791.2|13779.2|13788.1|13776.1|6
1638383280000|2021-12-01 18:28:00|13787.5|13775.5|13788.7|13776.7|13788.7|13776.7|13786.9|13774.9|3
1638383290000|2021-12-01 18:28:10|13788.1|13776.1|13786.2|13774.2|13788.1|13776.1|13786.2|13774.2|3
1638383300000|2021-12-01 18:28:20|||||||||1
1638383310000|2021-12-01 18:28:30|||||||||3
1638383320000|2021-12-01 18:28:40|13787.3|13775.3|13787.8|13775.8|13787.8|13775.8|13787.3|13775.3|22
1638383330000|2021-12-01 18:28:50|13786.7|13774.7|13786.7|13774.7|13787.8|13775.8|13786.6|13774.6|2
1638383340000|2021-12-01 18:29:00|13787.3|13775.3|13787.3|13775.3|13787.8|13775.8|13785.9|13773.9|0
1638383350000|2021-12-01 18:29:10|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|2
1638383360000|2021-12-01 18:29:20|13784.8|13772.8|13784.8|13772.8|13784.8|13772.8|13784.8|13772.8|0
1638383380000|2021-12-01 18:29:40|||||||||2
1638383390000|2021-12-01 18:29:50|||||||||3
1638383400000|2021-12-01 18:30:00|13785.3|13773.3|13784.8|13772.8|13785.3|13773.3|13784.8|13772.8|3
1638383410000|2021-12-01 18:30:10|13785.3|13773.3|13784.8|13772.8|13785.3|13773.3|13784.8|13772.8|0
1638383420000|2021-12-01 18:30:20|13785.3|13773.3|13784.8|13772.8|13785.3|13773.3|13784.8|13772.8|12
1638383430000|2021-12-01 18:30:30|13786.7|13774.7|13786.7|13774.7|13787.3|13775.3|13786.7|13774.7|0
1638383440000|2021-12-01 18:30:40|13787.3|13775.3|13787.8|13775.8|13788.4|13776.4|13787.3|13775.3|3
1638383450000|2021-12-01 18:30:50|||||||||1
1638383460000|2021-12-01 18:31:00|13787.3|13775.3|13789.8|13777.8|13789.8|13777.8|13787.3|13775.3|4
1638383470000|2021-12-01 18:31:10|13791.6|13779.6|13790.9|13778.9|13791.6|13779.6|13790.3|13778.3|3
1638383480000|2021-12-01 18:31:20|13792.3|13780.3|13795.3|13783.3|13795.9|13783.9|13792.3|13780.3|3
1638383490000|2021-12-01 18:31:30|13795.4|13783.4|13796.6|13784.6|13797.9|13785.9|13795.4|13783.4|0
1638383500000|2021-12-01 18:31:40|13795.9|13783.9|13795.4|13783.4|13795.9|13783.9|13795.4|13783.4|1
1638383510000|2021-12-01 18:31:50|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|13793.4|13781.4|3
1638383520000|2021-12-01 18:32:00|13792.9|13780.9|13790.4|13778.4|13792.9|13780.9|13790.4|13778.4|3
1638383530000|2021-12-01 18:32:10|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|1
1638383550000|2021-12-01 18:32:30|13791|13779|13790.4|13778.4|13791|13779|13789.8|13777.8|0
1638383560000|2021-12-01 18:32:40|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|2
1638383570000|2021-12-01 18:32:50|13791|13779|13791|13779|13791|13779|13789.2|13777.2|1
1638383580000|2021-12-01 18:33:00|13790.4|13778.4|13789.2|13777.2|13790.4|13778.4|13789.2|13777.2|1
1638383590000|2021-12-01 18:33:10|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|0
1638383600000|2021-12-01 18:33:20|13786.7|13774.7|13787.9|13775.9|13787.9|13775.9|13786.7|13774.7|0
1638383620000|2021-12-01 18:33:40|13789.7|13777.7|13789.1|13777.1|13789.7|13777.7|13789.1|13777.1|3
1638383630000|2021-12-01 18:33:50|13788.4|13776.4|13787.9|13775.9|13788.4|13776.4|13787.9|13775.9|0
1638383640000|2021-12-01 18:34:00|13786.6|13774.6|13786.5|13774.5|13787|13775|13785.9|13773.9|7
1638383650000|2021-12-01 18:34:10|13787|13775|13786.5|13774.5|13787|13775|13786.5|13774.5|0
1638383660000|2021-12-01 18:34:20|13787|13775|13786.5|13774.5|13787|13775|13786.5|13774.5|2
1638383670000|2021-12-01 18:34:30|13787.2|13775.2|13788.4|13776.4|13788.4|13776.4|13787.2|13775.2|0
1638383680000|2021-12-01 18:34:40|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|2
1638383690000|2021-12-01 18:34:50|13787.3|13775.3|13788.4|13776.4|13788.4|13776.4|13787.3|13775.3|4
1638383700000|2021-12-01 18:35:00|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|2
1638383710000|2021-12-01 18:35:10|13786.5|13774.5|13785.9|13773.9|13786.5|13774.5|13785.4|13773.4|4
1638383730000|2021-12-01 18:35:30|||||||||2
1638383740000|2021-12-01 18:35:40|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|13786.5|13774.5|4
1638383760000|2021-12-01 18:36:00|13785.9|13773.9|13789|13777|13789|13777|13785.9|13773.9|0
1638383770000|2021-12-01 18:36:10|13788.4|13776.4|13789|13777|13789|13777|13788.4|13776.4|0
1638383780000|2021-12-01 18:36:20|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|13788.4|13776.4|2
1638383790000|2021-12-01 18:36:30|13787.9|13775.9|13788.4|13776.4|13788.4|13776.4|13787.9|13775.9|0
1638383800000|2021-12-01 18:36:40|13787.9|13775.9|13788.4|13776.4|13788.4|13776.4|13787.9|13775.9|0
1638383810000|2021-12-01 18:36:50|||||||||1
1638383820000|2021-12-01 18:37:00|||||||||2
1638383830000|2021-12-01 18:37:10|13787.9|13775.9|13788.4|13776.4|13788.4|13776.4|13787.9|13775.9|1
1638383840000|2021-12-01 18:37:20|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|13787.9|13775.9|0
1638383850000|2021-12-01 18:37:30|13788.4|13776.4|13790.9|13778.9|13790.9|13778.9|13788.4|13776.4|1
1638383860000|2021-12-01 18:37:40|||||||||3
1638383880000|2021-12-01 18:38:00|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|2
1638383890000|2021-12-01 18:38:10|13789.8|13777.8|13790.4|13778.4|13790.4|13778.4|13789.8|13777.8|5
1638383900000|2021-12-01 18:38:20|||||||||2
1638383910000|2021-12-01 18:38:30|13788.4|13776.4|13789.5|13777.5|13789.5|13777.5|13787.2|13775.2|2
1638383920000|2021-12-01 18:38:40|13789|13777|13788.4|13776.4|13789|13777|13788.4|13776.4|0
1638383930000|2021-12-01 18:38:50|13789|13777|13785.4|13773.4|13789|13777|13785.4|13773.4|10
1638383940000|2021-12-01 18:39:00|13784.8|13772.8|13785.4|13773.4|13785.9|13773.9|13784.8|13772.8|0
1638383950000|2021-12-01 18:39:10|13784.8|13772.8|13782|13770|13784.8|13772.8|13780.7|13768.7|20
1638383960000|2021-12-01 18:39:20|13782.7|13770.7|13782.7|13770.7|13783.4|13771.4|13782.7|13770.7|1
1638383970000|2021-12-01 18:39:30|13783.4|13771.4|13784.6|13772.6|13784.6|13772.6|13783.4|13771.4|5
1638383980000|2021-12-01 18:39:40|13784|13772|13783.4|13771.4|13784|13772|13783.4|13771.4|3
1638383990000|2021-12-01 18:39:50|13784|13772|13784|13772|13784|13772|13784|13772|0
1638384000000|2021-12-01 18:40:00|13783.4|13771.4|13783.4|13771.4|13783.4|13771.4|13783.4|13771.4|1
1638384010000|2021-12-01 18:40:10|13785.2|13773.2|13784.6|13772.6|13785.2|13773.2|13784.6|13772.6|24
1638384020000|2021-12-01 18:40:20|||||||||2
1638384030000|2021-12-01 18:40:30|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|13782.6|13770.6|3
1638384040000|2021-12-01 18:40:40|13784.6|13772.6|13784.6|13772.6|13784.6|13772.6|13784.6|13772.6|0
1638384050000|2021-12-01 18:40:50|13783.2|13771.2|13780.7|13768.7|13783.2|13771.2|13780.7|13768.7|1
1638384060000|2021-12-01 18:41:00|13781.9|13769.9|13780.7|13768.7|13781.9|13769.9|13780.7|13768.7|0
1638384070000|2021-12-01 18:41:10|13779.4|13767.4|13780.7|13768.7|13780.7|13768.7|13778.2|13766.2|6
1638384080000|2021-12-01 18:41:20|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|0
1638384090000|2021-12-01 18:41:30|13777.5|13765.5|13777.5|13765.5|13778.7|13766.7|13777.5|13765.5|5
1638384100000|2021-12-01 18:41:40|13776.8|13764.8|13775.4|13763.4|13776.8|13764.8|13773.6|13761.6|17
1638384110000|2021-12-01 18:41:50|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|13774.9|13762.9|2
1638384120000|2021-12-01 18:42:00|13774.3|13762.3|13772.9|13760.9|13774.3|13762.3|13772.9|13760.9|0
1638384130000|2021-12-01 18:42:10|13771.5|13759.5|13771.5|13759.5|13771.5|13759.5|13771.5|13759.5|8
1638384140000|2021-12-01 18:42:20|||||||||1
1638384160000|2021-12-01 18:42:40|13772.2|13760.2|13772.9|13760.9|13772.9|13760.9|13772.2|13760.2|4
1638384170000|2021-12-01 18:42:50|13774.3|13762.3|13774.3|13762.3|13775.5|13763.5|13774.3|13762.3|17
1638384180000|2021-12-01 18:43:00|||||||||6
1638384190000|2021-12-01 18:43:10|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|4
1638384200000|2021-12-01 18:43:20|13775.1|13763.1|13773.2|13761.2|13775.1|13763.1|13773.2|13761.2|2
1638384210000|2021-12-01 18:43:30|||||||||7
1638384230000|2021-12-01 18:43:50|13774.6|13762.6|13775.7|13763.7|13775.7|13763.7|13774.6|13762.6|13
1638384240000|2021-12-01 18:44:00|13775.1|13763.1|13775.1|13763.1|13775.7|13763.7|13775.1|13763.1|0
1638384250000|2021-12-01 18:44:10|13774.6|13762.6|13773.2|13761.2|13775.1|13763.1|13773.2|13761.2|1
1638384270000|2021-12-01 18:44:30|13773.9|13761.9|13775.1|13763.1|13775.1|13763.1|13773.9|13761.9|0
1638384280000|2021-12-01 18:44:40|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|2
1638384290000|2021-12-01 18:44:50|||||||||6
1638384300000|2021-12-01 18:45:00|13773.9|13761.9|13775.8|13763.8|13776.4|13764.4|13773.9|13761.9|1
1638384310000|2021-12-01 18:45:10|13775.1|13763.1|13777.1|13765.1|13777.6|13765.6|13775.1|13763.1|0
1638384320000|2021-12-01 18:45:20|13777.6|13765.6|13775.1|13763.1|13777.6|13765.6|13775.1|13763.1|0
1638384330000|2021-12-01 18:45:30|13774.6|13762.6|13772.1|13760.1|13774.6|13762.6|13772.1|13760.1|3
1638384340000|2021-12-01 18:45:40|13772.6|13760.6|13773.3|13761.3|13774.6|13762.6|13772.6|13760.6|1
1638384350000|2021-12-01 18:45:50|13773.9|13761.9|13772.6|13760.6|13773.9|13761.9|13772.6|13760.6|0
1638384360000|2021-12-01 18:46:00|13773.2|13761.2|13774|13762|13774.6|13762.6|13773.2|13761.2|1
1638384380000|2021-12-01 18:46:20|||||||||2
1638384400000|2021-12-01 18:46:40|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|0
1638384410000|2021-12-01 18:46:50|13774|13762|13774|13762|13774|13762|13774|13762|1
1638384440000|2021-12-01 18:47:20|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|13773.5|13761.5|2
1638384450000|2021-12-01 18:47:30|||||||||7
1638384460000|2021-12-01 18:47:40|||||||||7
1638384480000|2021-12-01 18:48:00|||||||||2
1638384490000|2021-12-01 18:48:10|13774.7|13762.7|13773.5|13761.5|13774.7|13762.7|13773.5|13761.5|11
1638384500000|2021-12-01 18:48:20|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|7
1638384520000|2021-12-01 18:48:40|13772.6|13760.6|13772.6|13760.6|13772.6|13760.6|13772.6|13760.6|2
1638384550000|2021-12-01 18:49:10|13773.2|13761.2|13772.6|13760.6|13773.2|13761.2|13772.6|13760.6|5
1638384560000|2021-12-01 18:49:20|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|3
1638384570000|2021-12-01 18:49:30|13776.5|13764.5|13775.7|13763.7|13776.5|13764.5|13768.5|13756.5|20
1638384580000|2021-12-01 18:49:40|13775.1|13763.1|13774.4|13762.4|13777.1|13765.1|13773.2|13761.2|3
1638384590000|2021-12-01 18:49:50|13773.8|13761.8|13773.8|13761.8|13774.4|13762.4|13773.8|13761.8|2
1638384600000|2021-12-01 18:50:00|13771.3|13759.3|13771.3|13759.3|13773.8|13761.8|13769.3|13757.3|2
1638384610000|2021-12-01 18:50:10|13770.7|13758.7|13770|13758|13770.7|13758.7|13770|13758|0
1638384620000|2021-12-01 18:50:20|13770.7|13758.7|13767.9|13755.9|13771.3|13759.3|13767.9|13755.9|12
1638384640000|2021-12-01 18:50:40|||||||||5
1638384650000|2021-12-01 18:50:50|||||||||6
1638384660000|2021-12-01 18:51:00|||||||||2
1638384670000|2021-12-01 18:51:10|13767.4|13755.4|13766.8|13754.8|13767.4|13755.4|13765.4|13753.4|1
1638384680000|2021-12-01 18:51:20|||||||||5
1638384690000|2021-12-01 18:51:30|13769.2|13757.2|13768.1|13756.1|13769.9|13757.9|13768.1|13756.1|21
1638384700000|2021-12-01 18:51:40|13768.8|13756.8|13768.8|13756.8|13768.8|13756.8|13768.8|13756.8|1
1638384710000|2021-12-01 18:51:50|13769.3|13757.3|13768.2|13756.2|13769.3|13757.3|13768.2|13756.2|3
1638384720000|2021-12-01 18:52:00|13768.8|13756.8|13768.2|13756.2|13768.8|13756.8|13768.2|13756.2|6
1638384730000|2021-12-01 18:52:10|13769.6|13757.6|13772.6|13760.6|13772.6|13760.6|13769.6|13757.6|10
1638384740000|2021-12-01 18:52:20|13772.1|13760.1|13774|13762|13774.6|13762.6|13772.1|13760.1|2
1638384750000|2021-12-01 18:52:30|13774.6|13762.6|13772.1|13760.1|13774.6|13762.6|13769.6|13757.6|12
1638384760000|2021-12-01 18:52:40|||||||||10
1638384770000|2021-12-01 18:52:50|13773.2|13761.2|13773.2|13761.2|13773.2|13761.2|13773.2|13761.2|5
1638384780000|2021-12-01 18:53:00|13772.6|13760.6|13770.1|13758.1|13772.6|13760.6|13770.1|13758.1|3
1638384790000|2021-12-01 18:53:10|13769.6|13757.6|13769.6|13757.6|13770.8|13758.8|13769.6|13757.6|3
1638384800000|2021-12-01 18:53:20|13770.7|13758.7|13771.3|13759.3|13771.3|13759.3|13770.7|13758.7|14
1638384810000|2021-12-01 18:53:30|13770.7|13758.7|13766.8|13754.8|13770.7|13758.7|13766.8|13754.8|0
1638384820000|2021-12-01 18:53:40|||||||||3
1638384830000|2021-12-01 18:53:50|13765.4|13753.4|13765.4|13753.4|13765.4|13753.4|13765.4|13753.4|5
1638384840000|2021-12-01 18:54:00|13764.9|13752.9|13764.9|13752.9|13765.4|13753.4|13764.3|13752.3|4
1638384850000|2021-12-01 18:54:10|13765.4|13753.4|13764.3|13752.3|13765.4|13753.4|13764.3|13752.3|0
1638384860000|2021-12-01 18:54:20|13764.9|13752.9|13764.2|13752.2|13764.9|13752.9|13764.2|13752.2|5
1638384870000|2021-12-01 18:54:30|13762.9|13750.9|13762.9|13750.9|13762.9|13750.9|13762.9|13750.9|15
1638384880000|2021-12-01 18:54:40|||||||||13
1638384890000|2021-12-01 18:54:50|13762.4|13750.4|13761.3|13749.3|13762.4|13750.4|13761.3|13749.3|5
1638384900000|2021-12-01 18:55:00|13761.8|13749.8|13759.9|13747.9|13761.8|13749.8|13759.3|13747.3|2
1638384910000|2021-12-01 18:55:10|13760.6|13748.6|13760.4|13748.4|13761.8|13749.8|13759.9|13747.9|13
1638384920000|2021-12-01 18:55:20|13759.9|13747.9|13756.6|13744.6|13759.9|13747.9|13756.6|13744.6|10
1638384930000|2021-12-01 18:55:30|13755.2|13743.2|13749.9|13737.9|13755.2|13743.2|13749.9|13737.9|22
1638384940000|2021-12-01 18:55:40|13750.5|13738.5|13748.5|13736.5|13750.5|13738.5|13748.5|13736.5|39
1638384950000|2021-12-01 18:55:50|||||||||3
1638384960000|2021-12-01 18:56:00|13749.2|13737.2|13747.4|13735.4|13750.5|13738.5|13747.4|13735.4|19
1638384970000|2021-12-01 18:56:10|13746.7|13734.7|13737.9|13725.9|13746.7|13734.7|13737.2|13725.2|54
1638384980000|2021-12-01 18:56:20|13738.4|13726.4|13738.4|13726.4|13742.2|13730.2|13735.1|13723.1|47
1638384990000|2021-12-01 18:56:30|13737.9|13725.9|13746.7|13734.7|13748.7|13736.7|13736.6|13724.6|4
1638385000000|2021-12-01 18:56:40|13747.3|13735.3|13747.3|13735.3|13747.9|13735.9|13744.1|13732.1|6
1638385010000|2021-12-01 18:56:50|13746.7|13734.7|13747.3|13735.3|13748|13736|13746.7|13734.7|3
1638385020000|2021-12-01 18:57:00|13748.7|13736.7|13750.7|13738.7|13753.7|13741.7|13748.7|13736.7|8
1638385030000|2021-12-01 18:57:10|13753.2|13741.2|13757.1|13745.1|13759.6|13747.6|13752.1|13740.1|13
1638385040000|2021-12-01 18:57:20|13757.7|13745.7|13756.1|13744.1|13759.6|13747.6|13756.1|13744.1|13
1638385050000|2021-12-01 18:57:30|13756.7|13744.7|13758|13746|13758|13746|13756.1|13744.1|6
1638385060000|2021-12-01 18:57:40|13760.5|13748.5|13758.6|13746.6|13761.8|13749.8|13758|13746|25
1638385070000|2021-12-01 18:57:50|13759.2|13747.2|13762.4|13750.4|13762.4|13750.4|13759.2|13747.2|18
1638385080000|2021-12-01 18:58:00|13761.8|13749.8|13759.3|13747.3|13761.8|13749.8|13759.3|13747.3|4
1638385090000|2021-12-01 18:58:10|13758.2|13746.2|13760.7|13748.7|13760.7|13748.7|13758.2|13746.2|10
1638385100000|2021-12-01 18:58:20|13760.2|13748.2|13759.6|13747.6|13762.1|13750.1|13759.6|13747.6|17
1638385110000|2021-12-01 18:58:30|13762.1|13750.1|13759.6|13747.6|13762.1|13750.1|13757.1|13745.1|17
1638385120000|2021-12-01 18:58:40|13759|13747|13758.5|13746.5|13759|13747|13757.8|13745.8|3
1638385130000|2021-12-01 18:58:50|13759.6|13747.6|13757.1|13745.1|13759.6|13747.6|13757.1|13745.1|29
1638385140000|2021-12-01 18:59:00|13757.8|13745.8|13757.4|13745.4|13758.5|13746.5|13757.1|13745.1|42
1638385150000|2021-12-01 18:59:10|13758.1|13746.1|13748.9|13736.9|13758.7|13746.7|13745.1|13733.1|76
1638385160000|2021-12-01 18:59:20|13747.6|13735.6|13755.1|13743.1|13755.1|13743.1|13747.6|13735.6|162
1638385170000|2021-12-01 18:59:30|13752.6|13740.6|13751.5|13739.5|13757.6|13745.6|13746.5|13734.5|67
1638385180000|2021-12-01 18:59:40|13750.9|13738.9|13750.9|13738.9|13753.6|13741.6|13747.9|13735.9|175
1638385190000|2021-12-01 18:59:50|13748.4|13736.4|13751.5|13739.5|13753.5|13741.5|13746.4|13734.4|170
1638385200000|2021-12-01 19:00:00|13750.9|13738.9|13748.4|13736.4|13752.2|13740.2|13748.4|13736.4|24
1638385210000|2021-12-01 19:00:10|13747.7|13735.7|13754.5|13742.5|13755.2|13743.2|13747|13735|36
1638385220000|2021-12-01 19:00:20|13754|13742|13754.5|13742.5|13754.5|13742.5|13754|13742|16
1638385230000|2021-12-01 19:00:30|13757|13745|13763.2|13751.2|13763.2|13751.2|13755.8|13743.8|38
1638385240000|2021-12-01 19:00:40|13762|13750|13757|13745|13762|13750|13756.5|13744.5|5
1638385250000|2021-12-01 19:00:50|13756.5|13744.5|13757|13745|13757|13745|13756.5|13744.5|1
1638385270000|2021-12-01 19:01:10|13758.2|13746.2|13757.6|13745.6|13758.2|13746.2|13757.6|13745.6|5
1638385280000|2021-12-01 19:01:20|13758.2|13746.2|13758.2|13746.2|13758.7|13746.7|13757|13745|3
1638385290000|2021-12-01 19:01:30|13759.5|13747.5|13759.5|13747.5|13759.5|13747.5|13758.8|13746.8|2
1638385300000|2021-12-01 19:01:40|13758.8|13746.8|13758.2|13746.2|13758.8|13746.8|13758.2|13746.2|8
1638385310000|2021-12-01 19:01:50|13756.8|13744.8|13755.7|13743.7|13756.8|13744.8|13755.7|13743.7|14
1638385320000|2021-12-01 19:02:00|13753.2|13741.2|13755|13743|13756.9|13744.9|13753.2|13741.2|6
1638385330000|2021-12-01 19:02:10|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|0
1638385340000|2021-12-01 19:02:20|13755.7|13743.7|13755.5|13743.5|13756.2|13744.2|13755.5|13743.5|6
1638385350000|2021-12-01 19:02:30|13756.2|13744.2|13755.1|13743.1|13756.4|13744.4|13755.1|13743.1|0
1638385380000|2021-12-01 19:03:00|13755.7|13743.7|13756.9|13744.9|13756.9|13744.9|13755.7|13743.7|1
1638385390000|2021-12-01 19:03:10|13757.6|13745.6|13757|13745|13757.6|13745.6|13756.4|13744.4|1
1638385400000|2021-12-01 19:03:20|13757.7|13745.7|13758.3|13746.3|13758.3|13746.3|13757.7|13745.7|2
1638385410000|2021-12-01 19:03:30|13758.9|13746.9|13760.1|13748.1|13760.1|13748.1|13758.3|13746.3|3
1638385420000|2021-12-01 19:03:40|13759.4|13747.4|13760.1|13748.1|13760.1|13748.1|13759.4|13747.4|1
1638385430000|2021-12-01 19:03:50|13760.8|13748.8|13760.1|13748.1|13760.8|13748.8|13759.4|13747.4|1
1638385440000|2021-12-01 19:04:00|13760.8|13748.8|13760|13748|13760.8|13748.8|13758.6|13746.6|11
1638385450000|2021-12-01 19:04:10|13758.7|13746.7|13760|13748|13760|13748|13758.7|13746.7|6
1638385460000|2021-12-01 19:04:20|13760.7|13748.7|13760.5|13748.5|13762.5|13750.5|13760.5|13748.5|8
1638385470000|2021-12-01 19:04:30|13760|13748|13760.5|13748.5|13760.5|13748.5|13760|13748|11
1638385480000|2021-12-01 19:04:40|13760|13748|13759.8|13747.8|13760.5|13748.5|13759.8|13747.8|5
1638385490000|2021-12-01 19:04:50|13760.5|13748.5|13762.6|13742.6|13762.6|13749.1|13755.5|13742.6|12
1638385500000|2021-12-01 19:05:00|13762|13742|13762|13742|13762|13742|13762|13742|0
1638455400000|2021-12-02 14:30:00|13724.1|13712.1|13755.7|13743.7|13755.7|13743.7|13724.1|13712.1|105
1638455410000|2021-12-02 14:30:10|13755.1|13743.1|13756|13744|13758.8|13746.8|13753.5|13741.5|14
1638455420000|2021-12-02 14:30:20|13757.1|13745.1|13762.3|13750.3|13762.3|13750.3|13755.7|13743.7|7
1638455430000|2021-12-02 14:30:30|13761.8|13749.8|13765|13753|13766.1|13754.1|13760.9|13748.9|33
1638455440000|2021-12-02 14:30:40|13765.6|13753.6|13771.4|13759.4|13771.4|13759.4|13763.4|13751.4|8
1638455450000|2021-12-02 14:30:50|13772|13760|13772|13760|13776.3|13764.3|13772|13760|16
1638455460000|2021-12-02 14:31:00|13772.5|13760.5|13775.7|13763.7|13777.7|13765.7|13771.8|13759.8|14
1638455470000|2021-12-02 14:31:10|13773.1|13761.1|13772|13760|13773.9|13761.9|13770.9|13758.9|6
1638455480000|2021-12-02 14:31:20|13773.1|13761.1|13784.6|13772.6|13784.6|13772.6|13773.1|13761.1|10
1638455490000|2021-12-02 14:31:30|13785.2|13773.2|13787|13775|13788.2|13776.2|13785.2|13773.2|6
1638455500000|2021-12-02 14:31:40|13787.5|13775.5|13790.9|13778.9|13790.9|13778.9|13785.9|13773.9|11
1638455510000|2021-12-02 14:31:50|13791.6|13779.6|13790.4|13778.4|13792.9|13780.9|13789.8|13777.8|0
1638455520000|2021-12-02 14:32:00|13787.1|13775.1|13783.4|13771.4|13787.7|13775.7|13783.4|13771.4|8
1638455530000|2021-12-02 14:32:10|13783.9|13771.9|13778.2|13766.2|13783.9|13771.9|13778.2|13766.2|4
1638455540000|2021-12-02 14:32:20|13780.9|13768.9|13786.6|13774.6|13786.6|13774.6|13780.9|13768.9|2
1638455550000|2021-12-02 14:32:30|13785.9|13773.9|13785.5|13773.5|13786.8|13774.8|13785.5|13773.5|4
1638455560000|2021-12-02 14:32:40|13787.1|13775.1|13777.9|13765.9|13790.1|13776.4|13777.9|13765.9|8
1638455570000|2021-12-02 14:32:50|13779.8|13767.8|13778.4|13766.4|13780.4|13768.4|13777.3|13765.3|1
1638455580000|2021-12-02 14:33:00|13780.9|13768.9|13775.9|13763.9|13780.9|13768.9|13775.4|13763.4|5
1638455590000|2021-12-02 14:33:10|13775.4|13763.4|13770.4|13758.4|13775.4|13763.4|13770.4|13758.4|0
1638455600000|2021-12-02 14:33:20|13769.8|13757.8|13770.4|13758.4|13770.4|13758.4|13769.8|13757.8|2
1638455610000|2021-12-02 14:33:30|13770.9|13758.9|13766.3|13754.3|13772.3|13760.3|13766.3|13754.3|6
1638455620000|2021-12-02 14:33:40|13767|13755|13767|13755|13767|13755|13767|13755|0
1638455630000|2021-12-02 14:33:50|13765.9|13753.9|13765.7|13753.7|13766.4|13754.4|13765.7|13753.7|4
1638455640000|2021-12-02 14:34:00|13765|13753|13764.3|13752.3|13765|13753|13763.6|13751.6|2
1638455650000|2021-12-02 14:34:10|13765|13753|13766.4|13754.4|13766.4|13754.4|13765|13753|0
1638455660000|2021-12-02 14:34:20|13765.2|13753.2|13760|13748|13765.7|13753.7|13759.5|13747.5|16
1638455670000|2021-12-02 14:34:30|13759.5|13747.5|13754.2|13742.2|13759.5|13747.5|13752.7|13740.7|7
1638455680000|2021-12-02 14:34:40|13753.5|13741.5|13756|13744|13756.5|13744.5|13750.2|13738.2|3
1638455690000|2021-12-02 14:34:50|13755.4|13743.4|13755.4|13743.4|13756.5|13744.5|13755.4|13743.4|1
1638455700000|2021-12-02 14:35:00|13754.7|13742.7|13752.7|13740.7|13754.7|13742.7|13752.7|13740.7|3
1638455710000|2021-12-02 14:35:10|13752.2|13740.2|13752.2|13740.2|13753.5|13741.5|13752.2|13740.2|1
1638455720000|2021-12-02 14:35:20|13753.6|13741.6|13754.2|13742.2|13754.7|13742.7|13753.6|13741.6|0
1638455730000|2021-12-02 14:35:30|13752.2|13740.2|13751|13739|13752.2|13740.2|13750.3|13738.3|1
1638455740000|2021-12-02 14:35:40|13750.3|13738.3|13755.4|13743.4|13755.4|13743.4|13750.3|13738.3|8
1638455750000|2021-12-02 14:35:50|13756.7|13744.7|13757.9|13745.9|13757.9|13745.9|13756.7|13744.7|0
1638455760000|2021-12-02 14:36:00|13757.4|13745.4|13763.6|13751.6|13763.6|13751.6|13756.7|13744.7|8
1638455770000|2021-12-02 14:36:10|13764.2|13752.2|13767.9|13755.9|13769.5|13757.5|13764.2|13752.2|9
1638455780000|2021-12-02 14:36:20|13769.1|13757.1|13771.9|13759.9|13773|13761|13769.1|13757.1|11
1638455790000|2021-12-02 14:36:30|13771.2|13759.2|13767.6|13755.6|13771.2|13759.2|13767.6|13755.6|2
1638455800000|2021-12-02 14:36:40|13768.2|13756.2|13768.2|13756.2|13768.2|13756.2|13767.6|13755.6|3
1638455810000|2021-12-02 14:36:50|13768.7|13756.7|13771.4|13759.4|13771.4|13759.4|13768.7|13756.7|0
1638455820000|2021-12-02 14:37:00|13771.9|13759.9|13774.6|13762.6|13774.6|13762.6|13771.4|13759.4|1
1638455830000|2021-12-02 14:37:10|13775.2|13763.2|13773.9|13761.9|13775.2|13763.2|13772.7|13760.7|0
1638455840000|2021-12-02 14:37:20|13774.6|13762.6|13773.9|13761.9|13774.6|13762.6|13773.9|13761.9|1
1638455850000|2021-12-02 14:37:30|||||||||1
1638455860000|2021-12-02 14:37:40|||||||||2
1638455870000|2021-12-02 14:37:50|||||||||1
1638455880000|2021-12-02 14:38:00|13774.6|13762.6|13778.5|13766.5|13778.5|13766.5|13774.6|13762.6|2
1638455890000|2021-12-02 14:38:10|13777.3|13765.3|13769.6|13757.6|13777.3|13765.3|13769.1|13757.1|2
1638455900000|2021-12-02 14:38:20|13769.1|13757.1|13768.9|13756.9|13769.6|13757.6|13764.6|13752.6|1
1638455910000|2021-12-02 14:38:30|13772.7|13760.7|13768.9|13756.9|13772.7|13760.7|13768.9|13756.9|8
1638455920000|2021-12-02 14:38:40|13770.9|13758.9|13770.9|13758.9|13770.9|13758.9|13770.9|13758.9|0
1638455930000|2021-12-02 14:38:50|13770.2|13758.2|13773.9|13761.9|13774.1|13762.1|13770.2|13758.2|1
1638455940000|2021-12-02 14:39:00|13772.8|13760.8|13773.5|13761.5|13775.3|13763.3|13772.8|13760.8|8
1638455950000|2021-12-02 14:39:10|13771.6|13759.6|13773.5|13761.5|13773.5|13761.5|13771.6|13759.6|1
1638455960000|2021-12-02 14:39:20|13772.8|13760.8|13771.6|13759.6|13772.8|13760.8|13771.6|13759.6|1
1638455970000|2021-12-02 14:39:30|13772.8|13760.8|13774.2|13762.2|13774.2|13762.2|13772.1|13760.1|8
1638455980000|2021-12-02 14:39:40|13773|13761|13774.2|13762.2|13774.2|13762.2|13773|13761|1
1638455990000|2021-12-02 14:39:50|13773|13761|13773|13761|13773|13761|13773|13761|3
1638456000000|2021-12-02 14:40:00|13773.5|13761.5|13773|13761|13773.5|13761.5|13772.3|13760.3|12
1638456010000|2021-12-02 14:40:10|13774.2|13762.2|13772.1|13760.1|13774.4|13762.4|13770.3|13758.3|15
1638456020000|2021-12-02 14:40:20|13771.5|13759.5|13770.3|13758.3|13771.5|13759.5|13770.3|13758.3|1
1638456030000|2021-12-02 14:40:30|13769.7|13757.7|13770.4|13758.4|13770.4|13758.4|13769.7|13757.7|8
1638456040000|2021-12-02 14:40:40|13771|13759|13769.2|13757.2|13771|13759|13769.2|13757.2|3
1638456050000|2021-12-02 14:40:50|13767.9|13755.9|13768.5|13756.5|13768.5|13756.5|13767.9|13755.9|2
1638456060000|2021-12-02 14:41:00|13769.2|13757.2|13768.5|13756.5|13770.4|13758.4|13768.5|13756.5|2
1638456070000|2021-12-02 14:41:10|13767.9|13755.9|13766|13754|13768.5|13756.5|13765.8|13753.8|6
1638456080000|2021-12-02 14:41:20|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|2
1638456090000|2021-12-02 14:41:30|13768.6|13756.6|13768.1|13756.1|13768.6|13756.6|13768.1|13756.1|0
1638456100000|2021-12-02 14:41:40|13768.8|13756.8|13769.9|13757.9|13769.9|13757.9|13768.8|13756.8|1
1638456110000|2021-12-02 14:41:50|13769.2|13757.2|13773.1|13761.1|13777.1|13761.1|13769.2|13757.1|2
1638456120000|2021-12-02 14:42:00|13772.6|13760.6|13773.6|13761.6|13773.6|13761.6|13772.6|13760.6|1
1638456130000|2021-12-02 14:42:10|13773.1|13761.1|13775.6|13763.6|13777|13765|13773.1|13761.1|2
1638456140000|2021-12-02 14:42:20|||||||||1
1638456150000|2021-12-02 14:42:30|13775.1|13763.1|13768.1|13756.1|13775.1|13763.1|13768.1|13756.1|1
1638456160000|2021-12-02 14:42:40|13768.8|13756.8|13769.9|13757.9|13769.9|13757.9|13768.8|13756.8|1
1638456170000|2021-12-02 14:42:50|13770.6|13758.6|13766.7|13754.7|13771.7|13759.7|13766.7|13754.7|4
1638456180000|2021-12-02 14:43:00|||||||||1
1638456190000|2021-12-02 14:43:10|13768.5|13756.5|13766.7|13754.7|13769.2|13757.2|13766.7|13754.7|1
1638456200000|2021-12-02 14:43:20|13767.2|13755.2|13766.7|13754.7|13767.8|13755.8|13766.7|13754.7|3
1638456210000|2021-12-02 14:43:30|13769.2|13757.2|13769.2|13757.2|13769.2|13757.2|13769.2|13757.2|0
1638456220000|2021-12-02 14:43:40|13768.5|13756.5|13771|13759|13771.7|13759.7|13768.5|13756.5|1
1638456230000|2021-12-02 14:43:50|13770.4|13758.4|13766.7|13754.7|13770.4|13758.4|13766.7|13754.7|1
1638456240000|2021-12-02 14:44:00|13767.2|13755.2|13766.7|13754.7|13767.2|13755.2|13766.7|13754.7|4
1638456250000|2021-12-02 14:44:10|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|0
1638456260000|2021-12-02 14:44:20|13767.8|13755.8|13769.7|13757.7|13769.7|13757.7|13767.8|13755.8|1
1638456270000|2021-12-02 14:44:30|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|3
1638456280000|2021-12-02 14:44:40|||||||||1
1638456290000|2021-12-02 14:44:50|||||||||1
1638456300000|2021-12-02 14:45:00|13767.9|13755.9|13769.7|13757.7|13773.5|13761.5|13767.9|13755.9|10
1638456310000|2021-12-02 14:45:10|13769.2|13757.2|13769.2|13757.2|13769.7|13757.7|13769.2|13757.2|1
1638456320000|2021-12-02 14:45:20|13769.7|13757.7|13771.7|13759.7|13771.7|13759.7|13769.2|13757.2|2
1638456330000|2021-12-02 14:45:30|13772.2|13760.2|13772.2|13760.2|13772.2|13760.2|13771.7|13759.7|1
1638456340000|2021-12-02 14:45:40|13773.7|13761.7|13767.2|13755.2|13774.2|13762.2|13767.2|13755.2|7
1638456350000|2021-12-02 14:45:50|13766.4|13754.4|13766.9|13754.9|13766.9|13754.9|13766.4|13754.4|2
1638456360000|2021-12-02 14:46:00|13767.6|13755.6|13767.8|13755.8|13769|13757|13767.6|13755.6|2
1638456370000|2021-12-02 14:46:10|13774.2|13762.2|13774.2|13762.2|13774.2|13762.2|13774.2|13762.2|1
1638456380000|2021-12-02 14:46:20|13773.5|13761.5|13771.7|13759.7|13773.5|13761.5|13771.7|13759.7|1
1638456390000|2021-12-02 14:46:30|13771.2|13759.2|13771.7|13759.7|13771.7|13759.7|13771.2|13759.2|1
1638456400000|2021-12-02 14:46:40|13771.2|13759.2|13773.7|13761.7|13776.9|13764.9|13771.2|13759.2|2
1638456410000|2021-12-02 14:46:50|13773.1|13761.1|13774.2|13762.2|13774.2|13762.2|13773.1|13761.1|0
1638456420000|2021-12-02 14:47:00|13773.7|13761.7|13776.2|13764.2|13776.2|13764.2|13773.1|13761.1|3
1638456430000|2021-12-02 14:47:10|13775.6|13763.6|13774.9|13762.9|13776.2|13764.2|13774.9|13762.9|1
1638456440000|2021-12-02 14:47:20|13775.6|13763.6|13774.4|13762.4|13775.6|13763.6|13774.4|13762.4|1
1638456450000|2021-12-02 14:47:30|13773.7|13761.7|13772.2|13760.2|13773.7|13761.7|13772.2|13760.2|5
1638456460000|2021-12-02 14:47:40|||||||||1
1638456470000|2021-12-02 14:47:50|13773.5|13761.5|13773|13761|13773.5|13761.5|13773|13761|2
1638456480000|2021-12-02 14:48:00|13774.2|13762.2|13772.4|13760.4|13774.2|13762.2|13771.7|13759.7|1
1638456490000|2021-12-02 14:48:10|13771.7|13759.7|13774.9|13762.9|13774.9|13762.9|13771.7|13759.7|0
1638456500000|2021-12-02 14:48:20|13776.2|13764.2|13780.3|13768.3|13780.3|13768.3|13775.6|13763.6|6
1638456510000|2021-12-02 14:48:30|13780.8|13768.8|13780.8|13768.8|13780.8|13768.8|13780.8|13768.8|4
1638456530000|2021-12-02 14:48:50|13777.8|13765.8|13776.7|13764.7|13777.8|13765.8|13776.7|13764.7|5
1638456540000|2021-12-02 14:49:00|13776.2|13764.2|13770.3|13758.3|13776.2|13764.2|13769.8|13757.8|3
1638456550000|2021-12-02 14:49:10|13773.5|13761.5|13778|13766|13779.8|13767.8|13773.5|13761.5|4
1638456560000|2021-12-02 14:49:20|13779.2|13767.2|13779.2|13767.2|13779.8|13767.8|13778|13766|1
1638456570000|2021-12-02 14:49:30|13780.6|13768.6|13784.2|13772.2|13785.3|13773.3|13780.6|13768.6|10
1638456580000|2021-12-02 14:49:40|||||||||1
1638456600000|2021-12-02 14:50:00|13788.9|13776.9|13788.3|13776.3|13790.3|13778.3|13788.3|13776.3|50
1638456610000|2021-12-02 14:50:10|13791.4|13779.4|13795.8|13783.8|13796.4|13784.4|13791.4|13779.4|62
1638456620000|2021-12-02 14:50:20|13796.4|13784.4|13799.3|13787.3|13800.5|13788.5|13796.4|13784.4|62
1638456630000|2021-12-02 14:50:30|13800.5|13788.5|13803|13791|13803|13791|13799.3|13787.3|35
1638456640000|2021-12-02 14:50:40|13804.1|13792.1|13804.1|13792.1|13804.6|13792.6|13803.6|13791.6|37
1638456650000|2021-12-02 14:50:50|13805.5|13793.5|13801.1|13789.1|13805.5|13793.5|13797.5|13785.5|5
1638456660000|2021-12-02 14:51:00|13800.5|13788.5|13789.4|13777.4|13800.5|13788.5|13789.4|13777.4|7
1638456670000|2021-12-02 14:51:10|13788.2|13776.2|13787.3|13775.3|13788.7|13776.7|13781.6|13769.6|9
1638456680000|2021-12-02 14:51:20|13786.8|13774.8|13787.9|13775.9|13788.6|13776.6|13785.5|13773.5|2
1638456690000|2021-12-02 14:51:30|13786.8|13774.8|13785.7|13773.7|13786.9|13774.9|13785.7|13773.7|4
1638456700000|2021-12-02 14:51:40|13784.4|13772.4|13784.4|13772.4|13784.4|13772.4|13784.4|13772.4|2
1638456710000|2021-12-02 14:51:50|13788|13776|13783|13771|13790.5|13778.5|13783|13771|5
1638456720000|2021-12-02 14:52:00|13790|13778|13791.2|13779.2|13792.5|13780.5|13790|13778|7
1638456730000|2021-12-02 14:52:10|13790.7|13778.7|13790.7|13778.7|13790.7|13778.7|13790.7|13778.7|0
1638456740000|2021-12-02 14:52:20|13790|13778|13790.7|13778.7|13793|13781|13789.4|13777.4|4
1638456750000|2021-12-02 14:52:30|13791.8|13779.8|13790.7|13778.7|13791.8|13779.8|13790.7|13778.7|1
1638456760000|2021-12-02 14:52:40|13796.1|13784.1|13796.8|13784.8|13796.8|13784.8|13796.1|13784.1|28
1638456770000|2021-12-02 14:52:50|13797.3|13785.3|13794.3|13782.3|13798|13786|13794.3|13782.3|2
1638456780000|2021-12-02 14:53:00|13793.6|13781.6|13793|13781|13793.6|13781.6|13793|13781|0
1638456790000|2021-12-02 14:53:10|13794.3|13782.3|13797.1|13785.1|13797.7|13785.7|13793.7|13781.7|17
1638456800000|2021-12-02 14:53:20|||||||||1
1638456810000|2021-12-02 14:53:30|13797.9|13785.9|13799.1|13787.1|13799.1|13787.1|13797.9|13785.9|0
1638456820000|2021-12-02 14:53:40|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|2
1638456830000|2021-12-02 14:53:50|13796.6|13784.6|13795.4|13783.4|13796.6|13784.6|13795.4|13783.4|2
1638456840000|2021-12-02 14:54:00|13796.1|13784.1|13797.3|13785.3|13797.3|13785.3|13796.1|13784.1|1
1638456850000|2021-12-02 14:54:10|13796.6|13784.6|13796.1|13784.1|13796.6|13784.6|13795.5|13783.5|2
1638456860000|2021-12-02 14:54:20|||||||||1
1638456870000|2021-12-02 14:54:30|13794.1|13782.1|13794.8|13782.8|13794.8|13782.8|13794.1|13782.1|0
1638456880000|2021-12-02 14:54:40|13794.1|13782.1|13794.8|13782.8|13794.8|13782.8|13794.1|13782.1|1
1638456890000|2021-12-02 14:54:50|||||||||1
1638456900000|2021-12-02 14:55:00|13795.5|13783.5|13793.7|13781.7|13795.5|13783.5|13793.7|13781.7|3
1638456910000|2021-12-02 14:55:10|13796.1|13784.1|13793.2|13781.2|13796.1|13784.1|13793.2|13781.2|2
1638456920000|2021-12-02 14:55:20|13792.5|13780.5|13793.2|13781.2|13793.7|13781.7|13792.5|13780.5|1
1638456930000|2021-12-02 14:55:30|13794.4|13782.4|13796.9|13784.9|13796.9|13784.9|13794.4|13782.4|1
1638456940000|2021-12-02 14:55:40|13797.6|13785.6|13797.6|13785.6|13798.4|13786.4|13797.6|13785.6|1
1638456950000|2021-12-02 14:55:50|13798.9|13786.9|13800.9|13788.9|13803.4|13791.4|13798.9|13786.9|12
1638456960000|2021-12-02 14:56:00|13801.6|13789.6|13797.8|13785.8|13801.6|13789.6|13797.8|13785.8|2
1638456970000|2021-12-02 14:56:10|13797.1|13785.1|13792.8|13780.8|13797.1|13785.1|13792.8|13780.8|0
1638456980000|2021-12-02 14:56:20|||||||||1
1638456990000|2021-12-02 14:56:30|13794.8|13782.8|13795.5|13783.5|13795.5|13783.5|13794.8|13782.8|3
1638457010000|2021-12-02 14:56:50|13796.7|13784.7|13795.5|13783.5|13796.7|13784.7|13794.2|13782.2|8
1638457020000|2021-12-02 14:57:00|13794.2|13782.2|13793.7|13781.7|13794.8|13782.8|13793.7|13781.7|1
1638457030000|2021-12-02 14:57:10|||||||||1
1638457040000|2021-12-02 14:57:20|13794.2|13782.2|13794.2|13782.2|13794.8|13782.8|13794.2|13782.2|7
1638457050000|2021-12-02 14:57:30|13794.8|13782.8|13795.5|13783.5|13795.5|13783.5|13794.2|13782.2|0
1638457060000|2021-12-02 14:57:40|13797.3|13785.3|13796.7|13784.7|13797.3|13785.3|13796.7|13784.7|6
1638457070000|2021-12-02 14:57:50|13794.8|13782.8|13799.3|13787.3|13800.5|13788.5|13794.8|13782.8|5
1638457080000|2021-12-02 14:58:00|13799.4|13787.4|13798|13786|13799.4|13787.4|13798|13786|0
1638457100000|2021-12-02 14:58:20|13800|13788|13799.3|13787.3|13800|13788|13799.3|13787.3|4
1638457110000|2021-12-02 14:58:30|13800.5|13788.5|13799.3|13787.3|13800.5|13788.5|13799.3|13787.3|5
1638457120000|2021-12-02 14:58:40|13800.5|13788.5|13801.5|13789.5|13802.7|13790.7|13799.3|13787.3|32
1638457130000|2021-12-02 14:58:50|13802.2|13790.2|13804.3|13792.3|13804.9|13792.9|13802|13790|9
1638457140000|2021-12-02 14:59:00|13804.9|13792.9|13805.6|13793.6|13806.1|13794.1|13803.1|13791.1|35
1638457150000|2021-12-02 14:59:10|13806.8|13794.8|13807|13795|13807.5|13795.5|13806.8|13794.8|1
1638457160000|2021-12-02 14:59:20|13809.3|13797.3|13809.3|13797.3|13809.9|13797.9|13809.3|13797.3|27
1638457170000|2021-12-02 14:59:30|13809.9|13797.9|13812.7|13800.7|13812.7|13800.7|13809.3|13797.3|3
1638457180000|2021-12-02 14:59:40|13811.5|13799.5|13811.5|13799.5|13811.5|13799.5|13811.5|13799.5|2
1638457190000|2021-12-02 14:59:50|13810.8|13798.8|13810.2|13798.2|13811.5|13799.5|13810.2|13798.2|0
1638457200000|2021-12-02 15:00:00|13812|13800|13813.8|13801.8|13813.8|13801.8|13810.8|13798.8|30
1638457210000|2021-12-02 15:00:10|13812.4|13800.4|13813.8|13801.8|13813.8|13801.8|13812.4|13800.4|1
1638457230000|2021-12-02 15:00:30|13811.3|13799.3|13811.3|13799.3|13811.8|13799.8|13810.8|13798.8|8
1638457240000|2021-12-02 15:00:40|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|13809.7|13797.7|3
1638457250000|2021-12-02 15:00:50|13810.9|13798.9|13810.2|13798.2|13810.9|13798.9|13809.7|13797.7|6
1638457260000|2021-12-02 15:01:00|13809.7|13797.7|13816.5|13804.5|13817.2|13805.2|13809.7|13797.7|11
1638457270000|2021-12-02 15:01:10|13817|13805|13820.2|13808.2|13820.2|13808.2|13816.5|13804.5|2
1638457280000|2021-12-02 15:01:20|13819.5|13807.5|13819.7|13807.7|13823.8|13811.8|13819.5|13807.5|25
1638457290000|2021-12-02 15:01:30|13820.4|13808.4|13823.6|13811.6|13824.1|13812.1|13819.7|13807.7|3
1638457300000|2021-12-02 15:01:40|13823|13811|13823.6|13811.6|13823.6|13811.6|13823|13811|1
1638457310000|2021-12-02 15:01:50|13824.1|13812.1|13823|13811|13824.1|13812.1|13823|13811|1
1638457320000|2021-12-02 15:02:00|||||||||1
1638457330000|2021-12-02 15:02:10|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13821.6|13809.6|1
1638457340000|2021-12-02 15:02:20|13821.6|13809.6|13818|13806|13821.6|13809.6|13818|13806|2
1638457350000|2021-12-02 15:02:30|13818.6|13806.6|13817.5|13805.5|13818.6|13806.6|13817.5|13805.5|0
1638457360000|2021-12-02 15:02:40|13815|13803|13812.5|13800.5|13815|13803|13812.5|13800.5|2
1638457370000|2021-12-02 15:02:50|13811.1|13799.1|13812.7|13800.7|13814.7|13802.7|13811.1|13799.1|4
1638457380000|2021-12-02 15:03:00|13812|13800|13808.3|13796.3|13812|13800|13805.2|13793.2|7
1638457390000|2021-12-02 15:03:10|13807.7|13795.7|13807.2|13795.2|13807.7|13795.7|13807.2|13795.2|0
1638457400000|2021-12-02 15:03:20|13806.6|13794.6|13805.4|13793.4|13806.6|13794.6|13802.7|13790.7|2
1638457410000|2021-12-02 15:03:30|13803.4|13791.4|13802.7|13790.7|13803.4|13791.4|13802.7|13790.7|7
1638457420000|2021-12-02 15:03:40|13801.3|13789.3|13803.3|13791.3|13803.3|13791.3|13801.3|13789.3|0
1638457430000|2021-12-02 15:03:50|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|13802.7|13790.7|1
1638457440000|2021-12-02 15:04:00|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|13801.3|13789.3|2
1638457450000|2021-12-02 15:04:10|13802.6|13790.6|13801.3|13789.3|13802.6|13790.6|13801.3|13789.3|1
1638457460000|2021-12-02 15:04:20|||||||||1
1638457470000|2021-12-02 15:04:30|||||||||1
1638457480000|2021-12-02 15:04:40|13798.8|13786.8|13799.5|13787.5|13800.1|13788.1|13798.8|13786.8|2
1638457490000|2021-12-02 15:04:50|13800.1|13788.1|13798.8|13786.8|13800.1|13788.1|13798.8|13786.8|0
1638457500000|2021-12-02 15:05:00|13796.5|13784.5|13795.1|13783.1|13797.7|13785.7|13793.8|13781.8|1
1638457510000|2021-12-02 15:05:10|13794.5|13782.5|13791.5|13779.5|13794.5|13782.5|13791.5|13779.5|1
1638457520000|2021-12-02 15:05:20|13790.8|13778.8|13792.9|13780.9|13793.3|13781.3|13790.8|13778.8|1
1638457550000|2021-12-02 15:05:50|13794.1|13782.1|13791.1|13779.1|13794.7|13782.7|13791.1|13779.1|1
1638457560000|2021-12-02 15:06:00|13791.8|13779.8|13793.1|13781.1|13793.6|13781.6|13791.1|13779.1|4
1638457570000|2021-12-02 15:06:10|13793.6|13781.6|13795.8|13783.8|13795.8|13783.8|13793.6|13781.6|9
1638457580000|2021-12-02 15:06:20|13795.2|13783.2|13795.8|13783.8|13795.8|13783.8|13795.2|13783.2|2
1638457600000|2021-12-02 15:06:40|13795.2|13783.2|13792.7|13780.7|13795.2|13783.2|13792.2|13780.2|2
1638457610000|2021-12-02 15:06:50|13793.3|13781.3|13790.8|13778.8|13793.3|13781.3|13790.8|13778.8|2
1638457620000|2021-12-02 15:07:00|13791.3|13779.3|13793.8|13781.8|13793.8|13781.8|13791.3|13779.3|2
1638457630000|2021-12-02 15:07:10|13794.4|13782.4|13795.1|13783.1|13796.3|13784.3|13794.4|13782.4|0
1638457640000|2021-12-02 15:07:20|13793.3|13781.3|13793.3|13781.3|13793.3|13781.3|13793.3|13781.3|1
1638457650000|2021-12-02 15:07:30|13792.7|13780.7|13792.7|13780.7|13793.3|13781.3|13792.7|13780.7|2
1638457660000|2021-12-02 15:07:40|13793.3|13781.3|13792.7|13780.7|13795.2|13783.2|13792.7|13780.7|1
1638457670000|2021-12-02 15:07:50|13794|13782|13794|13782|13794|13782|13794|13782|2
1638457680000|2021-12-02 15:08:00|13794.5|13782.5|13792.9|13780.9|13794.7|13782.7|13792.9|13780.9|1
1638457690000|2021-12-02 15:08:10|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|13794.1|13782.1|1
1638457700000|2021-12-02 15:08:20|13793.4|13781.4|13794.7|13782.7|13795.2|13783.2|13792.7|13780.7|2
1638457710000|2021-12-02 15:08:30|13795.2|13783.2|13795.2|13783.2|13795.2|13783.2|13794.7|13782.7|1
1638457720000|2021-12-02 15:08:40|13794.7|13782.7|13795.4|13783.4|13795.9|13783.9|13794.7|13782.7|1
1638457730000|2021-12-02 15:08:50|13796.1|13784.1|13795.4|13783.4|13796.1|13784.1|13795.4|13783.4|1
1638457740000|2021-12-02 15:09:00|13794.9|13782.9|13801.1|13789.1|13801.6|13789.6|13794.1|13782.1|3
1638457750000|2021-12-02 15:09:10|13800.6|13788.6|13801.1|13789.1|13801.1|13789.1|13800.6|13788.6|0
1638457760000|2021-12-02 15:09:20|13799.1|13787.1|13798.6|13786.6|13799.1|13787.1|13798.6|13786.6|1
1638457770000|2021-12-02 15:09:30|13798.1|13786.1|13801.6|13789.6|13801.6|13789.6|13794.1|13782.1|3
1638457790000|2021-12-02 15:09:50|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|2
1638457800000|2021-12-02 15:10:00|13800.8|13788.8|13798.3|13786.3|13800.8|13788.8|13797.6|13785.6|3
1638457810000|2021-12-02 15:10:10|13799|13787|13799|13787|13799.5|13787.5|13798.3|13786.3|0
1638457820000|2021-12-02 15:10:20|13798.4|13786.4|13799.7|13787.7|13799.7|13787.7|13798.4|13786.4|1
1638457830000|2021-12-02 15:10:30|||||||||1
1638457840000|2021-12-02 15:10:40|13800.2|13788.2|13802.9|13790.9|13802.9|13790.9|13800.2|13788.2|1
1638457850000|2021-12-02 15:10:50|13803.6|13791.6|13804.7|13792.7|13804.7|13792.7|13803.6|13791.6|0
1638457860000|2021-12-02 15:11:00|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|13807.2|13795.2|0
1638457870000|2021-12-02 15:11:10|13807.9|13795.9|13809.2|13797.2|13809.9|13797.9|13807.9|13795.9|4
1638457880000|2021-12-02 15:11:20|13808.6|13796.6|13809.2|13797.2|13809.2|13797.2|13808.6|13796.6|1
1638457890000|2021-12-02 15:11:30|13808.4|13796.4|13806.7|13794.7|13808.4|13796.4|13806.7|13794.7|4
1638457900000|2021-12-02 15:11:40|13805.4|13793.4|13806.7|13794.7|13806.7|13794.7|13805.4|13793.4|1
1638457920000|2021-12-02 15:12:00|13807.9|13795.9|13809.2|13797.2|13809.2|13797.2|13807.9|13795.9|1
1638457950000|2021-12-02 15:12:30|13808.6|13796.6|13804.7|13792.7|13810.6|13798.6|13804.2|13792.2|5
1638457960000|2021-12-02 15:12:40|||||||||1
1638457970000|2021-12-02 15:12:50|13802.7|13790.7|13800.6|13788.6|13802.7|13790.7|13800.6|13788.6|1
1638457980000|2021-12-02 15:13:00|13799.9|13787.9|13800.1|13788.1|13801.3|13789.3|13799.9|13787.9|1
1638457990000|2021-12-02 15:13:10|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13798.8|13786.8|0
1638458000000|2021-12-02 15:13:20|13798.8|13786.8|13798.7|13786.7|13798.8|13786.8|13797.4|13785.4|0
1638458010000|2021-12-02 15:13:30|13798.1|13786.1|13797.4|13785.4|13798.1|13786.1|13797.4|13785.4|2
1638458020000|2021-12-02 15:13:40|13794.9|13782.9|13794.4|13782.4|13794.9|13782.9|13794.4|13782.4|2
1638458030000|2021-12-02 15:13:50|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|3
1638458040000|2021-12-02 15:14:00|13794.8|13782.8|13792.4|13780.4|13794.8|13782.8|13792.4|13780.4|3
1638458050000|2021-12-02 15:14:10|13791.9|13779.9|13791.9|13779.9|13793|13781|13791.9|13779.9|1
1638458060000|2021-12-02 15:14:20|||||||||4
1638458070000|2021-12-02 15:14:30|13793|13781|13793|13781|13793.7|13781.7|13792.4|13780.4|0
1638458080000|2021-12-02 15:14:40|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|13792.4|13780.4|1
1638458090000|2021-12-02 15:14:50|13791.9|13779.9|13793.7|13781.7|13793.7|13781.7|13791.9|13779.9|0
1638458100000|2021-12-02 15:15:00|13794.4|13782.4|13796.9|13784.9|13796.9|13784.9|13794.4|13782.4|1
1638458110000|2021-12-02 15:15:10|13797.4|13785.4|13795.5|13783.5|13800.5|13788.5|13795.5|13783.5|2
1638458120000|2021-12-02 15:15:20|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|0
1638458130000|2021-12-02 15:15:30|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13794.2|13782.2|1
1638458140000|2021-12-02 15:15:40|||||||||1
1638458150000|2021-12-02 15:15:50|||||||||1
1638458170000|2021-12-02 15:16:10|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|2
1638458180000|2021-12-02 15:16:20|13794.4|13782.4|13792.8|13780.8|13794.4|13782.4|13792.2|13780.2|1
1638458190000|2021-12-02 15:16:30|13792.2|13780.2|13790.3|13778.3|13792.8|13780.8|13790.3|13778.3|0
1638458200000|2021-12-02 15:16:40|13790.8|13778.8|13791.7|13779.7|13792.2|13780.2|13790.8|13778.8|1
1638458210000|2021-12-02 15:16:50|13791.5|13779.5|13790.3|13778.3|13792.2|13780.2|13790.3|13778.3|1
1638458220000|2021-12-02 15:17:00|13789.7|13777.7|13789.2|13777.2|13789.7|13777.7|13789.2|13777.2|1
1638458230000|2021-12-02 15:17:10|13789.7|13777.7|13790.4|13778.4|13790.4|13778.4|13789.7|13777.7|1
1638458240000|2021-12-02 15:17:20|13789.7|13777.7|13790.4|13778.4|13790.4|13778.4|13789.7|13777.7|0
1638458250000|2021-12-02 15:17:30|13789.9|13777.9|13790.4|13778.4|13791.1|13779.1|13789.9|13777.9|3
1638458260000|2021-12-02 15:17:40|13789.2|13777.2|13790.4|13778.4|13790.4|13778.4|13789.2|13777.2|2
1638458270000|2021-12-02 15:17:50|13789.7|13777.7|13789.7|13777.7|13790.4|13778.4|13789.2|13777.2|0
1638458280000|2021-12-02 15:18:00|13790.4|13778.4|13789.2|13777.2|13790.4|13778.4|13789.2|13777.2|2
1638458300000|2021-12-02 15:18:20|13789.7|13777.7|13791.7|13779.7|13791.7|13779.7|13789.7|13777.7|3
1638458310000|2021-12-02 15:18:30|13790.4|13778.4|13789.7|13777.7|13790.4|13778.4|13789.7|13777.7|3
1638458320000|2021-12-02 15:18:40|13789.2|13777.2|13790.6|13778.6|13790.6|13778.6|13789.2|13777.2|6
1638458330000|2021-12-02 15:18:50|13789.9|13777.9|13788.1|13776.1|13791.1|13779.1|13788.1|13776.1|4
1638458340000|2021-12-02 15:19:00|13789.3|13777.3|13788.6|13776.6|13789.9|13777.9|13788.6|13776.6|1
1638458350000|2021-12-02 15:19:10|13788.1|13776.1|13789.3|13777.3|13789.3|13777.3|13788.1|13776.1|0
1638458360000|2021-12-02 15:19:20|13788.6|13776.6|13792.5|13780.5|13793.1|13781.1|13788.6|13776.6|2
1638458370000|2021-12-02 15:19:30|13793.1|13781.1|13793.1|13781.1|13793.1|13781.1|13792.5|13780.5|0
1638458380000|2021-12-02 15:19:40|13792.5|13780.5|13797.5|13785.5|13797.5|13785.5|13792.5|13780.5|2
1638458390000|2021-12-02 15:19:50|13796.5|13784.5|13797.5|13785.5|13797.5|13785.5|13796.5|13784.5|0
1638458400000|2021-12-02 15:20:00|13799|13787|13798.3|13786.3|13799|13787|13798.3|13786.3|0
1638458410000|2021-12-02 15:20:10|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|13797.7|13785.7|1
1638458420000|2021-12-02 15:20:20|13797.2|13785.2|13796.5|13784.5|13797.2|13785.2|13796.5|13784.5|1
1638458430000|2021-12-02 15:20:30|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|1
1638458440000|2021-12-02 15:20:40|13797.9|13785.9|13798.4|13786.4|13798.4|13786.4|13797.9|13785.9|0
1638458460000|2021-12-02 15:21:00|||||||||1
1638458480000|2021-12-02 15:21:20|13797.9|13785.9|13797.9|13785.9|13798.4|13786.4|13797.9|13785.9|0
1638458490000|2021-12-02 15:21:30|||||||||1
1638458500000|2021-12-02 15:21:40|13798.4|13786.4|13797.3|13785.3|13798.4|13786.4|13797.3|13785.3|1
1638458510000|2021-12-02 15:21:50|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|1
1638458520000|2021-12-02 15:22:00|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|13797.9|13785.9|2
1638458530000|2021-12-02 15:22:10|||||||||1
1638458550000|2021-12-02 15:22:30|13797.3|13785.3|13795.9|13783.9|13797.3|13785.3|13795.9|13783.9|1
1638458560000|2021-12-02 15:22:40|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|1
1638458590000|2021-12-02 15:23:10|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|13796.6|13784.6|0
1638458600000|2021-12-02 15:23:20|13797.9|13785.9|13797.3|13785.3|13797.9|13785.9|13796.8|13784.8|4
1638458610000|2021-12-02 15:23:30|13796.8|13784.8|13794.8|13782.8|13796.8|13784.8|13794.3|13782.3|1
1638458620000|2021-12-02 15:23:40|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|13794.3|13782.3|0
1638458630000|2021-12-02 15:23:50|13792.9|13780.9|13792.3|13780.3|13793.1|13781.1|13792.3|13780.3|0
1638458640000|2021-12-02 15:24:00|13792|13780|13790.9|13778.9|13792|13780|13790.9|13778.9|5
1638458650000|2021-12-02 15:24:10|||||||||3
1638458660000|2021-12-02 15:24:20|||||||||1
1638458700000|2021-12-02 15:25:00|||||||||1
1638458720000|2021-12-02 15:25:20|||||||||1
1638458730000|2021-12-02 15:25:30|||||||||2
1638458760000|2021-12-02 15:26:00|13791.5|13779.5|13792.2|13780.2|13792.2|13780.2|13791.5|13779.5|0
1638458770000|2021-12-02 15:26:10|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|13792.9|13780.9|1
1638458780000|2021-12-02 15:26:20|13792.4|13780.4|13794.9|13782.9|13794.9|13782.9|13792.4|13780.4|2
1638458790000|2021-12-02 15:26:30|13794.3|13782.3|13794.9|13782.9|13794.9|13782.9|13794.3|13782.3|0
1638458800000|2021-12-02 15:26:40|13794.3|13782.3|13793.8|13781.8|13794.3|13782.3|13793.8|13781.8|1
1638458820000|2021-12-02 15:27:00|||||||||1
1638458830000|2021-12-02 15:27:10|13795|13783|13795|13783|13795|13783|13795|13783|0
1638458850000|2021-12-02 15:27:30|13795.7|13783.7|13793.8|13781.8|13796.3|13784.3|13793.8|13781.8|1
1638458860000|2021-12-02 15:27:40|||||||||1
1638458880000|2021-12-02 15:28:00|13794.3|13782.3|13795|13783|13795.7|13783.7|13793.8|13781.8|0
1638458890000|2021-12-02 15:28:10|13794.5|13782.5|13793.8|13781.8|13795|13783|13793.8|13781.8|0
1638458900000|2021-12-02 15:28:20|13795|13783|13793.8|13781.8|13795|13783|13793.8|13781.8|9
1638458910000|2021-12-02 15:28:30|||||||||2
1638458920000|2021-12-02 15:28:40|13794.3|13782.3|13793.8|13781.8|13794.3|13782.3|13793.8|13781.8|0
1638458930000|2021-12-02 15:28:50|||||||||1
1638458940000|2021-12-02 15:29:00|13795|13783|13795|13783|13795|13783|13795|13783|0
1638458950000|2021-12-02 15:29:10|13794.5|13782.5|13795.2|13783.2|13795.2|13783.2|13794.5|13782.5|0
1638458960000|2021-12-02 15:29:20|13793.8|13781.8|13792.4|13780.4|13793.8|13781.8|13792.4|13780.4|11
1638458970000|2021-12-02 15:29:30|||||||||6
1638458980000|2021-12-02 15:29:40|13790.9|13778.9|13788.8|13776.8|13790.9|13778.9|13788.8|13776.8|16
1638458990000|2021-12-02 15:29:50|13789.3|13777.3|13788.8|13776.8|13789.3|13777.3|13788.8|13776.8|0
1638459000000|2021-12-02 15:30:00|13789.3|13777.3|13788.8|13776.8|13790.7|13778.7|13788.8|13776.8|2
1638459020000|2021-12-02 15:30:20|||||||||1
1638459030000|2021-12-02 15:30:30|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|1
1638459040000|2021-12-02 15:30:40|13788.8|13776.8|13789.3|13777.3|13789.3|13777.3|13788.8|13776.8|2
1638459060000|2021-12-02 15:31:00|13789.9|13777.9|13788.8|13776.8|13789.9|13777.9|13788.8|13776.8|2
1638459070000|2021-12-02 15:31:10|13789.3|13777.3|13789.5|13777.5|13790|13778|13789.3|13777.3|0
1638459080000|2021-12-02 15:31:20|13790|13778|13788.8|13776.8|13790|13778|13788.8|13776.8|1
1638459090000|2021-12-02 15:31:30|13789.3|13777.3|13790|13778|13790.6|13778.6|13789.3|13777.3|4
1638459100000|2021-12-02 15:31:40|13790.6|13778.6|13791.3|13779.3|13792|13780|13790.6|13778.6|1
1638459110000|2021-12-02 15:31:50|||||||||1
1638459120000|2021-12-02 15:32:00|13789.3|13777.3|13788.8|13776.8|13789.3|13777.3|13788.8|13776.8|1
1638459130000|2021-12-02 15:32:10|13788.6|13776.6|13788.1|13776.1|13788.6|13776.6|13788.1|13776.1|0
1638459140000|2021-12-02 15:32:20|13787.4|13775.4|13788.1|13776.1|13788.6|13776.6|13787.4|13775.4|1
1638459150000|2021-12-02 15:32:30|13787.4|13775.4|13788.1|13776.1|13788.1|13776.1|13787.4|13775.4|0
1638459160000|2021-12-02 15:32:40|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|13787.4|13775.4|1
1638459170000|2021-12-02 15:32:50|||||||||1
1638459190000|2021-12-02 15:33:10|||||||||1
1638459200000|2021-12-02 15:33:20|13787.9|13775.9|13787.4|13775.4|13787.9|13775.9|13787.4|13775.4|6
1638459210000|2021-12-02 15:33:30|||||||||1
1638459220000|2021-12-02 15:33:40|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|13788.6|13776.6|3
1638459240000|2021-12-02 15:34:00|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|0
1638459250000|2021-12-02 15:34:10|13788.8|13776.8|13791.3|13779.3|13791.3|13779.3|13788.8|13776.8|0
1638459260000|2021-12-02 15:34:20|||||||||1
1638459280000|2021-12-02 15:34:40|||||||||1
1638459290000|2021-12-02 15:34:50|13792|13780|13790.7|13778.7|13792|13780|13790.7|13778.7|0
1638459300000|2021-12-02 15:35:00|13790.8|13778.8|13791.5|13779.5|13791.5|13779.5|13790.8|13778.8|1
1638459310000|2021-12-02 15:35:10|13790.8|13778.8|13790.8|13778.8|13790.8|13778.8|13790.8|13778.8|0
1638459320000|2021-12-02 15:35:20|13791.3|13779.3|13790.8|13778.8|13791.3|13779.3|13790.8|13778.8|5
1638459330000|2021-12-02 15:35:30|13790.2|13778.2|13788.8|13776.8|13790.2|13778.2|13788.8|13776.8|1
1638459340000|2021-12-02 15:35:40|13789.3|13777.3|13787.2|13775.2|13789.3|13777.3|13787.2|13775.2|1
1638459350000|2021-12-02 15:35:50|13786|13774|13786.5|13774.5|13786.5|13774.5|13786|13774|0
1638459360000|2021-12-02 15:36:00|13786|13774|13786|13774|13786|13774|13786|13774|1
1638459370000|2021-12-02 15:36:10|||||||||1
1638459380000|2021-12-02 15:36:20|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|13786.7|13774.7|0
1638459390000|2021-12-02 15:36:30|13786|13774|13784.6|13772.6|13786|13774|13784.6|13772.6|2
1638459400000|2021-12-02 15:36:40|13785.3|13773.3|13786|13774|13786.5|13774.5|13785.3|13773.3|2
1638459410000|2021-12-02 15:36:50|13784.6|13772.6|13786|13774|13786|13774|13784.6|13772.6|6
1638459420000|2021-12-02 15:37:00|||||||||1
1638459430000|2021-12-02 15:37:10|||||||||1
1638459440000|2021-12-02 15:37:20|||||||||1
1638459460000|2021-12-02 15:37:40|13788.5|13776.5|13788.5|13776.5|13788.5|13776.5|13787.2|13775.2|5
1638459470000|2021-12-02 15:37:50|13787.9|13775.9|13788.5|13776.5|13788.5|13776.5|13787.9|13775.9|0
1638459480000|2021-12-02 15:38:00|||||||||1
1638459490000|2021-12-02 15:38:10|13787.9|13775.9|13788.5|13776.5|13788.5|13776.5|13787.9|13775.9|0
1638459500000|2021-12-02 15:38:20|||||||||1
1638459520000|2021-12-02 15:38:40|||||||||1
1638459530000|2021-12-02 15:38:50|||||||||1
1638459540000|2021-12-02 15:39:00|||||||||2
1638459560000|2021-12-02 15:39:20|13787.9|13775.9|13789.9|13777.9|13789.9|13777.9|13787.9|13775.9|2
1638459580000|2021-12-02 15:39:40|||||||||1
1638459600000|2021-12-02 15:40:00|||||||||10
1638459610000|2021-12-02 15:40:10|13791|13779|13791.5|13779.5|13792.1|13780.1|13791|13779|8
1638459630000|2021-12-02 15:40:30|13792.1|13780.1|13789.6|13777.6|13792.1|13780.1|13789|13777|1
1638459640000|2021-12-02 15:40:40|||||||||1
1638459650000|2021-12-02 15:40:50|13791.5|13779.5|13792.1|13780.1|13792.1|13780.1|13791.5|13779.5|0
1638459670000|2021-12-02 15:41:10|13793.3|13781.3|13793.5|13781.5|13793.5|13781.5|13792.8|13780.8|2
1638459680000|2021-12-02 15:41:20|13794|13782|13794.2|13782.2|13795.3|13783.3|13794|13782|2
1638459690000|2021-12-02 15:41:30|13794.7|13782.7|13795.3|13783.3|13795.3|13783.3|13794|13782|1
1638459710000|2021-12-02 15:41:50|13796|13784|13796|13784|13796|13784|13796|13784|1
1638459780000|2021-12-02 15:43:00|13796.7|13784.7|13796|13784|13796.7|13784.7|13796|13784|0
1638459790000|2021-12-02 15:43:10|13796.7|13784.7|13797.4|13785.4|13797.4|13785.4|13796.7|13784.7|1
1638459810000|2021-12-02 15:43:30|13800.4|13788.4|13796|13784|13800.4|13788.4|13796|13784|5
1638459820000|2021-12-02 15:43:40|13797.2|13785.2|13797.2|13785.2|13797.2|13785.2|13796|13784|2
1638459830000|2021-12-02 15:43:50|||||||||2
1638459840000|2021-12-02 15:44:00|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|13794.9|13782.9|3
1638459850000|2021-12-02 15:44:10|13797.4|13785.4|13796.3|13784.3|13797.4|13785.4|13794.9|13782.9|9
1638459870000|2021-12-02 15:44:30|13795.6|13783.6|13796.3|13784.3|13796.3|13784.3|13795.6|13783.6|3
1638459880000|2021-12-02 15:44:40|13794.9|13782.9|13796|13784|13796|13784|13794.9|13782.9|5
1638459890000|2021-12-02 15:44:50|13795.4|13783.4|13793.5|13781.5|13795.4|13783.4|13793.5|13781.5|4
1638459900000|2021-12-02 15:45:00|13791.5|13779.5|13789|13777|13791.5|13779.5|13787.9|13775.9|6
1638459910000|2021-12-02 15:45:10|13790.3|13778.3|13790.4|13778.4|13791.5|13779.5|13790.3|13778.3|1
1638459920000|2021-12-02 15:45:20|13791.5|13779.5|13791.5|13779.5|13791.5|13779.5|13791.5|13779.5|0
1638459930000|2021-12-02 15:45:30|13794|13782|13794.9|13782.9|13794.9|13782.9|13793.5|13781.5|0
1638459940000|2021-12-02 15:45:40|13797.4|13785.4|13797.9|13785.9|13798.5|13786.5|13797.4|13785.4|5
1638459950000|2021-12-02 15:45:50|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|1
1638459960000|2021-12-02 15:46:00|13797.9|13785.9|13801.2|13789.2|13801.2|13789.2|13797.9|13785.9|1
1638459970000|2021-12-02 15:46:10|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|5
1638459980000|2021-12-02 15:46:20|13803|13791|13804.7|13792.7|13804.7|13792.7|13803|13791|1
1638459990000|2021-12-02 15:46:30|13804.2|13792.2|13803|13791|13804.2|13792.2|13802.4|13790.4|4
1638460000000|2021-12-02 15:46:40|13804|13792|13804.7|13792.7|13804.7|13792.7|13803.7|13791.7|5
1638460010000|2021-12-02 15:46:50|13805.5|13793.5|13810.5|13798.5|13811.5|13799.5|13805.5|13793.5|8
1638460020000|2021-12-02 15:47:00|13809.9|13797.9|13811.7|13799.7|13811.7|13799.7|13809.9|13797.9|1
1638460030000|2021-12-02 15:47:10|13811.2|13799.2|13818.5|13806.5|13818.8|13806.8|13811.2|13799.2|9
1638460040000|2021-12-02 15:47:20|13819|13807|13819.7|13807.7|13819.7|13807.7|13818.5|13806.5|1
1638460050000|2021-12-02 15:47:30|13818.7|13806.7|13817.2|13805.2|13818.7|13806.7|13816.5|13804.5|2
1638460060000|2021-12-02 15:47:40|13817.8|13805.8|13814.7|13802.7|13817.8|13805.8|13814.7|13802.7|0
1638460070000|2021-12-02 15:47:50|13815.3|13803.3|13817.4|13805.4|13818|13806|13814.2|13802.2|1
1638460080000|2021-12-02 15:48:00|13816.9|13804.9|13821|13809|13821|13809|13816.9|13804.9|4
1638460090000|2021-12-02 15:48:10|13819.7|13807.7|13818.5|13806.5|13819.7|13807.7|13818.5|13806.5|6
1638460100000|2021-12-02 15:48:20|13817.8|13805.8|13817.8|13805.8|13818.3|13806.3|13817.2|13805.2|1
1638460110000|2021-12-02 15:48:30|13817.2|13805.2|13816.5|13804.5|13817.2|13805.2|13816|13804|1
1638460120000|2021-12-02 15:48:40|13814.7|13802.7|13814.7|13802.7|13815.8|13803.8|13814|13802|0
1638460140000|2021-12-02 15:49:00|13816|13804|13816|13804|13816|13804|13815.5|13803.5|1
1638460150000|2021-12-02 15:49:10|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|13817.3|13805.3|0
1638460160000|2021-12-02 15:49:20|13817.8|13805.8|13818.5|13806.5|13818.5|13806.5|13817.3|13805.3|0
1638460170000|2021-12-02 15:49:30|13819|13807|13821|13809|13821|13809|13819|13807|0
1638460180000|2021-12-02 15:49:40|||||||||1
1638460190000|2021-12-02 15:49:50|||||||||1
1638460200000|2021-12-02 15:50:00|13821.5|13809.5|13821.5|13809.5|13821.5|13809.5|13821.5|13809.5|1
1638460230000|2021-12-02 15:50:30|13821|13809|13821|13809|13821|13809|13821|13809|1
1638460240000|2021-12-02 15:50:40|||||||||1
1638460260000|2021-12-02 15:51:00|||||||||3
1638460280000|2021-12-02 15:51:20|||||||||1
1638460290000|2021-12-02 15:51:30|||||||||1
1638460300000|2021-12-02 15:51:40|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|3
1638460310000|2021-12-02 15:51:50|||||||||1
1638460320000|2021-12-02 15:52:00|13818.5|13806.5|13817.1|13805.1|13819|13807|13817.1|13805.1|3
1638460330000|2021-12-02 15:52:10|||||||||1
1638460340000|2021-12-02 15:52:20|13813.7|13801.7|13813|13801|13813.7|13801.7|13813|13801|15
1638460350000|2021-12-02 15:52:30|||||||||1
1638460360000|2021-12-02 15:52:40|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|0
1638460370000|2021-12-02 15:52:50|||||||||1
1638460380000|2021-12-02 15:53:00|13813|13801|13810.5|13798.5|13813|13801|13809.9|13797.9|0
1638460410000|2021-12-02 15:53:30|13809.9|13797.9|13810.5|13798.5|13810.5|13798.5|13809.9|13797.9|1
1638460420000|2021-12-02 15:53:40|13811.2|13799.2|13813.2|13801.2|13813.5|13801.5|13811|13799|8
1638460430000|2021-12-02 15:53:50|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|1
1638460440000|2021-12-02 15:54:00|13814.1|13802.1|13812.1|13800.1|13814.1|13802.1|13812.1|13800.1|3
1638460450000|2021-12-02 15:54:10|13811.6|13799.6|13811.6|13799.6|13812.1|13800.1|13811.6|13799.6|1
1638460460000|2021-12-02 15:54:20|13812.1|13800.1|13808.3|13796.3|13812.1|13800.1|13807.8|13795.8|2
1638460480000|2021-12-02 15:54:40|13809.1|13797.1|13809.6|13797.6|13809.6|13797.6|13809.1|13797.1|1
1638460490000|2021-12-02 15:54:50|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|13811.6|13799.6|1
1638460500000|2021-12-02 15:55:00|13812.1|13800.1|13811.6|13799.6|13812.1|13800.1|13811.6|13799.6|2
1638460520000|2021-12-02 15:55:20|13812.8|13800.8|13812.8|13800.8|13814.1|13802.1|13812.8|13800.8|0
1638460530000|2021-12-02 15:55:30|13813.4|13801.4|13814.6|13802.6|13814.6|13802.6|13813|13801|0
1638460540000|2021-12-02 15:55:40|13812.1|13800.1|13813.4|13801.4|13814.6|13802.6|13812.1|13800.1|4
1638460560000|2021-12-02 15:56:00|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|0
1638460580000|2021-12-02 15:56:20|13814.1|13802.1|13814.6|13802.6|13815.1|13803.1|13814.1|13802.1|0
1638460600000|2021-12-02 15:56:40|13815.1|13803.1|13815.9|13803.9|13815.9|13803.9|13814.6|13802.6|1
1638460610000|2021-12-02 15:56:50|13814.6|13802.6|13815.9|13803.9|13815.9|13803.9|13814.6|13802.6|0
1638460620000|2021-12-02 15:57:00|13816.4|13804.4|13817.1|13805.1|13817.1|13805.1|13816.4|13804.4|0
1638460630000|2021-12-02 15:57:10|13816.6|13804.6|13815.3|13803.3|13817.1|13805.1|13815.3|13803.3|0
1638460640000|2021-12-02 15:57:20|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|0
1638460650000|2021-12-02 15:57:30|13815.9|13803.9|13814.6|13802.6|13815.9|13803.9|13814.6|13802.6|8
1638460660000|2021-12-02 15:57:40|13815.9|13803.9|13814.6|13802.6|13815.9|13803.9|13814.6|13802.6|0
1638460670000|2021-12-02 15:57:50|||||||||1
1638460680000|2021-12-02 15:58:00|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|4
1638460690000|2021-12-02 15:58:10|13815.1|13803.1|13814.6|13802.6|13815.1|13803.1|13814.6|13802.6|1
1638460700000|2021-12-02 15:58:20|13813.2|13801.2|13813.2|13801.2|13813.2|13801.2|13813.2|13801.2|2
1638460710000|2021-12-02 15:58:30|||||||||1
1638460730000|2021-12-02 15:58:50|||||||||1
1638460740000|2021-12-02 15:59:00|||||||||3
1638460750000|2021-12-02 15:59:10|||||||||1
1638460760000|2021-12-02 15:59:20|13811.9|13799.9|13811.9|13799.9|13813.2|13801.2|13811.9|13799.9|5
1638460770000|2021-12-02 15:59:30|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|13812.5|13800.5|0
1638460780000|2021-12-02 15:59:40|13811.8|13799.8|13811.2|13799.2|13811.8|13799.8|13811.2|13799.2|0
1638460790000|2021-12-02 15:59:50|13811.9|13799.9|13812.7|13800.7|13813.2|13801.2|13811.9|13799.9|1
1638460800000|2021-12-02 16:00:00|13811.9|13799.9|13813.2|13801.2|13813.2|13801.2|13811.9|13799.9|0
1638460810000|2021-12-02 16:00:10|13812.7|13800.7|13813.2|13801.2|13813.2|13801.2|13812.7|13800.7|0
1638460850000|2021-12-02 16:00:50|||||||||1
1638460860000|2021-12-02 16:01:00|||||||||1
1638460870000|2021-12-02 16:01:10|||||||||1
1638460880000|2021-12-02 16:01:20|13819.1|13807.1|13819.8|13807.8|13821|13809|13819.1|13807.1|2
1638460890000|2021-12-02 16:01:30|||||||||1
1638460900000|2021-12-02 16:01:40|||||||||1
1638460920000|2021-12-02 16:02:00|||||||||2
1638460930000|2021-12-02 16:02:10|13820.5|13808.5|13819.8|13807.8|13820.5|13808.5|13819.8|13807.8|0
1638460940000|2021-12-02 16:02:20|||||||||1
1638460950000|2021-12-02 16:02:30|13818.5|13806.5|13819.8|13807.8|13819.8|13807.8|13818.5|13806.5|0
1638460960000|2021-12-02 16:02:40|13820|13808|13820|13808|13820|13808|13820|13808|4
1638460970000|2021-12-02 16:02:50|13819.8|13807.8|13819.8|13807.8|13819.8|13807.8|13819.2|13807.2|0
1638460980000|2021-12-02 16:03:00|13819.2|13807.2|13818.7|13806.7|13819.2|13807.2|13818.7|13806.7|0
1638460990000|2021-12-02 16:03:10|13819.2|13807.2|13818.7|13806.7|13819.2|13807.2|13818|13806|1
1638461000000|2021-12-02 16:03:20|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|13819.2|13807.2|0
1638461010000|2021-12-02 16:03:30|13818.7|13806.7|13818|13806|13819.2|13807.2|13818|13806|0
1638461020000|2021-12-02 16:03:40|||||||||1
1638461040000|2021-12-02 16:04:00|||||||||1
1638461060000|2021-12-02 16:04:20|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|1
1638461070000|2021-12-02 16:04:30|13818.5|13806.5|13822.5|13810.5|13822.5|13810.5|13817.5|13805.5|16
1638461080000|2021-12-02 16:04:40|13823.5|13811.5|13826.3|13814.3|13826.8|13814.8|13823|13811|13
1638461090000|2021-12-02 16:04:50|13830.4|13818.4|13828.4|13816.4|13830.9|13818.9|13828.4|13816.4|52
1638461100000|2021-12-02 16:05:00|13829|13817|13830.2|13818.2|13831.5|13819.5|13829|13817|13
1638461110000|2021-12-02 16:05:10|13828.4|13816.4|13829|13817|13829|13817|13828.4|13816.4|1
1638461120000|2021-12-02 16:05:20|13827.7|13815.7|13826.5|13814.5|13827.7|13815.7|13826.5|13814.5|1
1638461130000|2021-12-02 16:05:30|||||||||2
1638461140000|2021-12-02 16:05:40|13824|13812|13824|13812|13826.5|13814.5|13824|13812|18
1638461150000|2021-12-02 16:05:50|||||||||1
1638461160000|2021-12-02 16:06:00|13826.5|13814.5|13827|13815|13827|13815|13825.2|13813.2|10
1638461170000|2021-12-02 16:06:10|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|0
1638461190000|2021-12-02 16:06:30|13824|13812|13824|13812|13824|13812|13824|13812|0
1638461200000|2021-12-02 16:06:40|13824.5|13812.5|13824.5|13812.5|13824.5|13812.5|13824.5|13812.5|2
1638461210000|2021-12-02 16:06:50|13824|13812|13824|13812|13824.5|13812.5|13824|13812|1
1638461220000|2021-12-02 16:07:00|13823.3|13811.3|13823.3|13811.3|13823.3|13811.3|13823.3|13811.3|0
1638461230000|2021-12-02 16:07:10|13822.6|13810.6|13823.3|13811.3|13823.3|13811.3|13822.6|13810.6|3
1638461240000|2021-12-02 16:07:20|13824.3|13812.3|13823.3|13811.3|13824.3|13812.3|13823.3|13811.3|5
1638461250000|2021-12-02 16:07:30|13824|13812|13824|13812|13824|13812|13824|13812|1
1638461270000|2021-12-02 16:07:50|13822.6|13810.6|13822.2|13810.2|13822.7|13810.7|13822.2|13810.2|8
1638461280000|2021-12-02 16:08:00|13822.9|13810.9|13821.6|13809.6|13824|13812|13821.6|13809.6|4
1638461290000|2021-12-02 16:08:10|13822.3|13810.3|13823.4|13811.4|13823.4|13811.4|13822.3|13810.3|0
1638461300000|2021-12-02 16:08:20|13824.1|13812.1|13824.7|13812.7|13825.4|13813.4|13824.1|13812.1|0
1638461310000|2021-12-02 16:08:30|13825.4|13813.4|13825.9|13813.9|13825.9|13813.9|13823.6|13811.6|6
1638461320000|2021-12-02 16:08:40|13825.4|13813.4|13827.9|13815.9|13827.9|13815.9|13825.4|13813.4|3
1638461340000|2021-12-02 16:09:00|13827.2|13815.2|13827.2|13815.2|13827.2|13815.2|13826.5|13814.5|1
1638461350000|2021-12-02 16:09:10|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|0
1638461370000|2021-12-02 16:09:30|||||||||1
1638461380000|2021-12-02 16:09:40|13827.9|13815.9|13827.7|13815.7|13827.9|13815.9|13827.2|13815.2|19
1638461390000|2021-12-02 16:09:50|13828.3|13816.3|13829|13817|13829|13817|13828.3|13816.3|16
1638461400000|2021-12-02 16:10:00|||||||||6
1638461410000|2021-12-02 16:10:10|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|7
1638461420000|2021-12-02 16:10:20|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|2
1638461430000|2021-12-02 16:10:30|13830.9|13818.9|13830.9|13818.9|13830.9|13818.9|13830.9|13818.9|0
1638461440000|2021-12-02 16:10:40|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|2
1638461450000|2021-12-02 16:10:50|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|1
1638461470000|2021-12-02 16:11:10|13827.9|13815.9|13828.4|13816.4|13828.4|13816.4|13827.9|13815.9|0
1638461480000|2021-12-02 16:11:20|13827.9|13815.9|13827.9|13815.9|13828.4|13816.4|13827.9|13815.9|0
1638461490000|2021-12-02 16:11:30|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|1
1638461500000|2021-12-02 16:11:40|13829.1|13817.1|13829.1|13817.1|13829.1|13817.1|13829.1|13817.1|1
1638461510000|2021-12-02 16:11:50|13829.9|13817.9|13831.5|13819.5|13831.5|13819.5|13829.9|13817.9|13
1638461520000|2021-12-02 16:12:00|13830.9|13818.9|13830.9|13818.9|13831.5|13819.5|13830.9|13818.9|6
1638461530000|2021-12-02 16:12:10|13829|13817|13829|13817|13829|13817|13829|13817|8
1638461540000|2021-12-02 16:12:20|13829.5|13817.5|13829.5|13817.5|13830.1|13818.1|13829.5|13817.5|10
1638461550000|2021-12-02 16:12:30|13830.1|13818.1|13830.1|13818.1|13830.1|13818.1|13829.5|13817.5|8
1638461560000|2021-12-02 16:12:40|13829.5|13817.5|13825.1|13813.1|13830.1|13818.1|13825.1|13813.1|17
1638461570000|2021-12-02 16:12:50|13823.8|13811.8|13827|13815|13827|13815|13823.8|13811.8|3
1638461580000|2021-12-02 16:13:00|13825.2|13813.2|13824.5|13812.5|13826.3|13814.3|13824.5|13812.5|0
1638461590000|2021-12-02 16:13:10|13826.5|13814.5|13827|13815|13827|13815|13826.5|13814.5|0
1638461600000|2021-12-02 16:13:20|13824.5|13812.5|13824.5|13812.5|13824.5|13812.5|13824.5|13812.5|0
1638461610000|2021-12-02 16:13:30|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|4
1638461620000|2021-12-02 16:13:40|13821.5|13809.5|13818.4|13806.4|13821.5|13809.5|13818.4|13806.4|1
1638461630000|2021-12-02 16:13:50|13819|13807|13818.8|13806.8|13820.1|13808.1|13816.5|13804.5|22
1638461640000|2021-12-02 16:14:00|13819.5|13807.5|13818.8|13806.8|13819.5|13807.5|13818.8|13806.8|2
1638461650000|2021-12-02 16:14:10|13819.5|13807.5|13818.1|13806.1|13819.5|13807.5|13818.1|13806.1|0
1638461660000|2021-12-02 16:14:20|13818.8|13806.8|13818.8|13806.8|13818.8|13806.8|13818.3|13806.3|4
1638461670000|2021-12-02 16:14:30|13819.9|13807.9|13821.3|13809.3|13821.3|13809.3|13819.9|13807.9|6
1638461680000|2021-12-02 16:14:40|13820.2|13808.2|13822.6|13810.6|13822.6|13810.6|13820.2|13808.2|0
1638461690000|2021-12-02 16:14:50|13823.8|13811.8|13823.3|13811.3|13826.5|13814.5|13822|13810|18
1638461700000|2021-12-02 16:15:00|13823.8|13811.8|13823.4|13811.4|13825.9|13813.9|13822.9|13810.9|4
1638461710000|2021-12-02 16:15:10|13826.5|13814.5|13825.1|13813.1|13826.5|13814.5|13823.4|13811.4|9
1638461720000|2021-12-02 16:15:20|13824.5|13812.5|13825.1|13813.1|13825.1|13813.1|13824|13812|14
1638461730000|2021-12-02 16:15:30|13826.2|13814.2|13822.6|13810.6|13826.2|13814.2|13822.6|13810.6|9
1638461740000|2021-12-02 16:15:40|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|3
1638461760000|2021-12-02 16:16:00|13822.4|13810.4|13820.6|13808.6|13822.4|13810.4|13820.6|13808.6|0
1638461770000|2021-12-02 16:16:10|13820.1|13808.1|13818.7|13806.7|13820.1|13808.1|13818.7|13806.7|0
1638461790000|2021-12-02 16:16:30|13819.9|13807.9|13821.7|13809.7|13821.7|13809.7|13819.9|13807.9|21
1638461800000|2021-12-02 16:16:40|||||||||5
1638461820000|2021-12-02 16:17:00|13823.5|13811.5|13822.4|13810.4|13823.5|13811.5|13821.7|13809.7|8
1638461830000|2021-12-02 16:17:10|13821.7|13809.7|13823|13811|13823.5|13811.5|13821.7|13809.7|4
1638461840000|2021-12-02 16:17:20|13822.2|13810.2|13823|13811|13823|13811|13821.7|13809.7|3
1638461850000|2021-12-02 16:17:30|13821.7|13809.7|13822.4|13810.4|13823|13811|13821.7|13809.7|1
1638461860000|2021-12-02 16:17:40|13819.2|13807.2|13817.1|13805.1|13819.2|13807.2|13816.5|13804.5|4
1638461870000|2021-12-02 16:17:50|13817.8|13805.8|13819.6|13807.6|13819.6|13807.6|13817.8|13805.8|0
1638461880000|2021-12-02 16:18:00|13818.9|13806.9|13819.6|13807.6|13819.6|13807.6|13818.9|13806.9|0
1638461890000|2021-12-02 16:18:10|13818.3|13806.3|13820.3|13808.3|13820.3|13808.3|13818.3|13806.3|2
1638461900000|2021-12-02 16:18:20|13819|13807|13819.6|13807.6|13819.6|13807.6|13819|13807|1
1638461910000|2021-12-02 16:18:30|13820.3|13808.3|13821|13809|13821|13809|13820.3|13808.3|3
1638461920000|2021-12-02 16:18:40|13825.3|13813.3|13828.3|13816.3|13828.3|13816.3|13825.3|13813.3|11
1638461930000|2021-12-02 16:18:50|13828.9|13816.9|13830.8|13818.8|13833.3|13821.3|13828.9|13816.9|39
1638461940000|2021-12-02 16:19:00|13835.5|13823.5|13834.8|13822.8|13835.5|13823.5|13834.8|13822.8|67
1638461950000|2021-12-02 16:19:10|13839.1|13827.1|13841.2|13829.2|13841.2|13829.2|13839.1|13827.1|41
1638461960000|2021-12-02 16:19:20|13840.5|13828.5|13839.5|13827.5|13840.5|13828.5|13839.3|13827.3|30
1638461970000|2021-12-02 16:19:30|13840|13828|13844.8|13832.8|13844.8|13832.8|13839.3|13827.3|20
1638461980000|2021-12-02 16:19:40|13846.2|13834.2|13849|13837|13849|13837|13844.8|13832.8|98
1638461990000|2021-12-02 16:19:50|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|1
1638462000000|2021-12-02 16:20:00|13849|13837|13849|13837|13849|13837|13849|13837|6
1638462010000|2021-12-02 16:20:10|13849.5|13837.5|13848.4|13836.4|13849.5|13837.5|13848.4|13836.4|5
1638462020000|2021-12-02 16:20:20|13851.3|13839.3|13850|13838|13851.3|13839.3|13846.3|13834.3|39
1638462030000|2021-12-02 16:20:30|13850.6|13838.6|13849.5|13837.5|13852.5|13840.5|13849.3|13837.3|3
1638462040000|2021-12-02 16:20:40|13850|13838|13854.5|13842.5|13854.5|13842.5|13850|13838|10
1638462050000|2021-12-02 16:20:50|||||||||6
1638462060000|2021-12-02 16:21:00|13852|13840|13852.7|13840.7|13852.7|13840.7|13851.5|13839.5|10
1638462070000|2021-12-02 16:21:10|13852.2|13840.2|13850.9|13838.9|13852.2|13840.2|13850.4|13838.4|10
1638462080000|2021-12-02 16:21:20|13851.5|13839.5|13848.4|13836.4|13851.5|13839.5|13848.4|13836.4|5
1638462090000|2021-12-02 16:21:30|13852.3|13840.3|13852.9|13840.9|13852.9|13840.9|13852.3|13840.3|2
1638462100000|2021-12-02 16:21:40|13853.4|13841.4|13847.5|13835.5|13853.4|13841.4|13847|13835|8
1638462110000|2021-12-02 16:21:50|13847|13835|13847|13835|13848.1|13836.1|13847|13835|1
1638462120000|2021-12-02 16:22:00|13847.5|13835.5|13846.5|13834.5|13850|13838|13846.5|13834.5|25
1638462130000|2021-12-02 16:22:10|13847.5|13835.5|13850.2|13838.2|13851.3|13839.3|13846.6|13834.6|18
1638462140000|2021-12-02 16:22:20|13850.8|13838.8|13850.8|13838.8|13851.5|13839.5|13849.5|13837.5|9
1638462150000|2021-12-02 16:22:30|13851.3|13839.3|13850.2|13838.2|13851.3|13839.3|13850.2|13838.2|6
1638462160000|2021-12-02 16:22:40|13849.7|13837.7|13847.7|13835.7|13849.7|13837.7|13846.5|13834.5|2
1638462170000|2021-12-02 16:22:50|13847.2|13835.2|13847.2|13835.2|13847.7|13835.7|13847.2|13835.2|9
1638462180000|2021-12-02 16:23:00|13846.6|13834.6|13846.6|13834.6|13847.2|13835.2|13846.6|13834.6|1
1638462190000|2021-12-02 16:23:10|13847.2|13835.2|13848.6|13836.6|13850.8|13838.8|13847.2|13835.2|8
1638462200000|2021-12-02 16:23:20|13850.2|13838.2|13847.9|13835.9|13850.2|13838.2|13847.9|13835.9|10
1638462210000|2021-12-02 16:23:30|13847.3|13835.3|13849.1|13837.1|13849.5|13837.5|13847.3|13835.3|15
1638462220000|2021-12-02 16:23:40|13849.7|13837.7|13850.4|13838.4|13850.4|13838.4|13849.1|13837.1|1
1638462230000|2021-12-02 16:23:50|13849.7|13837.7|13850.9|13838.9|13851.5|13839.5|13849.7|13837.7|11
1638462240000|2021-12-02 16:24:00|13851.5|13839.5|13850.9|13838.9|13852.2|13840.2|13850.9|13838.9|0
1638462260000|2021-12-02 16:24:20|13851.5|13839.5|13849|13837|13852|13840|13848.4|13836.4|8
1638462270000|2021-12-02 16:24:30|13849.7|13837.7|13848.4|13836.4|13849.7|13837.7|13848.4|13836.4|0
1638462280000|2021-12-02 16:24:40|13846.5|13834.5|13845.4|13833.4|13846.5|13834.5|13845.4|13833.4|0
1638462290000|2021-12-02 16:24:50|13844.1|13832.1|13843.4|13831.4|13844.1|13832.1|13843.4|13831.4|7
1638462300000|2021-12-02 16:25:00|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|13842.2|13830.2|0
1638462310000|2021-12-02 16:25:10|13842.2|13830.2|13840.9|13828.9|13842.7|13830.7|13840.9|13828.9|0
1638462320000|2021-12-02 16:25:20|||||||||1
1638462330000|2021-12-02 16:25:30|13842.2|13830.2|13842.2|13830.2|13842.2|13830.2|13840.9|13828.9|0
1638462340000|2021-12-02 16:25:40|13841.6|13829.6|13842.9|13830.9|13842.9|13830.9|13840.9|13828.9|2
1638462350000|2021-12-02 16:25:50|13842.2|13830.2|13842.2|13830.2|13842.7|13830.7|13842.2|13830.2|1
1638462360000|2021-12-02 16:26:00|13845.4|13833.4|13842.9|13830.9|13845.4|13833.4|13842.3|13830.3|3
1638462370000|2021-12-02 16:26:10|13841.6|13829.6|13842.9|13830.9|13842.9|13830.9|13841.6|13829.6|1
1638462380000|2021-12-02 16:26:20|13844.8|13832.8|13844.8|13832.8|13845.4|13833.4|13844.8|13832.8|1
1638462390000|2021-12-02 16:26:30|13844.3|13832.3|13839.6|13827.6|13844.3|13832.3|13838.6|13826.6|17
1638462400000|2021-12-02 16:26:40|13839.1|13827.1|13846.4|13834.4|13847|13835|13839.1|13827.1|10
1638462410000|2021-12-02 16:26:50|13845.9|13833.9|13845|13833|13845.9|13833.9|13843.2|13831.2|5
1638462420000|2021-12-02 16:27:00|13843.2|13831.2|13847|13835|13847.5|13835.5|13843.2|13831.2|7
1638462430000|2021-12-02 16:27:10|13847.5|13835.5|13849.1|13837.1|13849.7|13837.7|13847.5|13835.5|27
1638462440000|2021-12-02 16:27:20|13850.2|13838.2|13848.6|13836.6|13850.2|13838.2|13847.9|13835.9|10
1638462450000|2021-12-02 16:27:30|13850.6|13838.6|13849.3|13837.3|13850.6|13838.6|13849.3|13837.3|2
1638462460000|2021-12-02 16:27:40|13849.9|13837.9|13851.1|13839.1|13851.1|13839.1|13849.9|13837.9|0
1638462480000|2021-12-02 16:28:00|13850.6|13838.6|13850.6|13838.6|13850.6|13838.6|13850.6|13838.6|3
1638462490000|2021-12-02 16:28:10|13849.3|13837.3|13847.7|13835.7|13849.3|13837.3|13847.1|13835.1|2
1638462500000|2021-12-02 16:28:20|13848.2|13836.2|13847.7|13835.7|13848.2|13836.2|13846.1|13834.1|2
1638462510000|2021-12-02 16:28:30|13849.1|13837.1|13852.4|13840.4|13852.4|13840.4|13849.1|13837.1|8
1638462520000|2021-12-02 16:28:40|13848.8|13836.8|13849.3|13837.3|13850|13838|13848.8|13836.8|9
1638462540000|2021-12-02 16:29:00|13848.8|13836.8|13849.9|13837.9|13849.9|13837.9|13848.6|13836.6|4
1638462550000|2021-12-02 16:29:10|13848.6|13836.6|13854.3|13842.3|13854.3|13842.3|13848.6|13836.6|20
1638462560000|2021-12-02 16:29:20|13852.4|13840.4|13851.6|13839.6|13852.4|13840.4|13850.4|13838.4|10
1638462570000|2021-12-02 16:29:30|13852.2|13840.2|13853.4|13841.4|13853.4|13841.4|13852.2|13840.2|4
1638462580000|2021-12-02 16:29:40|13854|13842|13854|13842|13854|13842|13854|13842|21
1638462590000|2021-12-02 16:29:50|13854.5|13842.5|13854.5|13842.5|13854.5|13842.5|13854.5|13842.5|5
1638462630000|2021-12-02 16:30:30|||||||||7
1638462640000|2021-12-02 16:30:40|||||||||1
1638462650000|2021-12-02 16:30:50|13852|13840|13849.5|13837.5|13852|13840|13849.5|13837.5|8
1638462660000|2021-12-02 16:31:00|13849|13837|13848.3|13836.3|13849.5|13837.5|13848.3|13836.3|1
1638462670000|2021-12-02 16:31:10|13849.5|13837.5|13848.3|13836.3|13849.5|13837.5|13848.3|13836.3|0
1638462680000|2021-12-02 16:31:20|13848.8|13836.8|13848.3|13836.3|13849.5|13837.5|13848.3|13836.3|1
1638462690000|2021-12-02 16:31:30|13847.7|13835.7|13844|13832|13847.7|13835.7|13844|13832|9
1638462700000|2021-12-02 16:31:40|13842.7|13830.7|13842|13830|13843.3|13831.3|13842|13830|1
1638462720000|2021-12-02 16:32:00|13841.5|13829.5|13839|13827|13841.5|13829.5|13837.7|13825.7|14
1638462730000|2021-12-02 16:32:10|13837|13825|13837|13825|13837|13825|13837|13825|0
1638462740000|2021-12-02 16:32:20|13839.5|13827.5|13839.5|13827.5|13840.1|13828.1|13837.6|13825.6|6
1638462750000|2021-12-02 16:32:30|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|13837.6|13825.6|4
1638462760000|2021-12-02 16:32:40|13837.6|13825.6|13838.3|13826.3|13839.4|13827.4|13837|13825|6
1638462770000|2021-12-02 16:32:50|13839.4|13827.4|13837.6|13825.6|13839.4|13827.4|13837.6|13825.6|5
1638462780000|2021-12-02 16:33:00|13838.3|13826.3|13839.4|13827.4|13839.4|13827.4|13838.3|13826.3|6
1638462790000|2021-12-02 16:33:10|13840.1|13828.1|13840.1|13828.1|13840.1|13828.1|13840.1|13828.1|1
1638462800000|2021-12-02 16:33:20|13837.6|13825.6|13836.9|13824.9|13837.6|13825.6|13836.9|13824.9|1
1638462810000|2021-12-02 16:33:30|13835.6|13823.6|13832|13820|13835.6|13823.6|13832|13820|3
1638462820000|2021-12-02 16:33:40|13831.5|13819.5|13827.6|13815.6|13831.5|13819.5|13827.6|13815.6|6
1638462830000|2021-12-02 16:33:50|13827|13815|13823.8|13811.8|13827.6|13815.6|13823.8|13811.8|4
1638462840000|2021-12-02 16:34:00|13824.4|13812.4|13825.8|13813.8|13827|13815|13824.4|13812.4|3
1638462850000|2021-12-02 16:34:10|13827.6|13815.6|13828.3|13816.3|13828.8|13816.8|13827.6|13815.6|6
1638462860000|2021-12-02 16:34:20|13828.8|13816.8|13828.8|13816.8|13829.5|13817.5|13827.6|13815.6|4
1638462870000|2021-12-02 16:34:30|13828.3|13816.3|13826.5|13814.5|13830.6|13818.6|13826.5|13814.5|8
1638462880000|2021-12-02 16:34:40|13827.6|13815.6|13826.3|13814.3|13829|13817|13825.8|13813.8|0
1638462890000|2021-12-02 16:34:50|13825.8|13813.8|13825.8|13813.8|13826.3|13814.3|13825.8|13813.8|1
1638462900000|2021-12-02 16:35:00|13826.3|13814.3|13827|13815|13827|13815|13826.3|13814.3|0
1638462910000|2021-12-02 16:35:10|13826.5|13814.5|13825.8|13813.8|13827|13815|13825.8|13813.8|1
1638462920000|2021-12-02 16:35:20|13826.5|13814.5|13824.5|13812.5|13826.5|13814.5|13824.5|13812.5|0
1638462930000|2021-12-02 16:35:30|13827|13815|13827.6|13815.6|13827.6|13815.6|13827|13815|5
1638462940000|2021-12-02 16:35:40|13827|13815|13827|13815|13827|13815|13827|13815|1
1638462950000|2021-12-02 16:35:50|13826.9|13814.9|13826.3|13814.3|13827.6|13815.6|13826.3|13814.3|3
1638462960000|2021-12-02 16:36:00|13826.9|13814.9|13826.9|13814.9|13827.6|13815.6|13826.3|13814.3|0
1638462970000|2021-12-02 16:36:10|13828.1|13816.1|13828.8|13816.8|13828.8|13816.8|13826.3|13814.3|1
1638462980000|2021-12-02 16:36:20|13829.5|13817.5|13828.8|13816.8|13829.5|13817.5|13828.8|13816.8|0
1638462990000|2021-12-02 16:36:30|13828.1|13816.1|13832|13820|13832.6|13820.6|13828.1|13816.1|21
1638463000000|2021-12-02 16:36:40|13832.6|13820.6|13830.1|13818.1|13832.6|13820.6|13829.4|13817.4|0
1638463020000|2021-12-02 16:37:00|13830.6|13818.6|13832.6|13820.6|13835.1|13823.1|13830.6|13818.6|5
1638463030000|2021-12-02 16:37:10|13832|13820|13830.1|13818.1|13832|13820|13829.5|13817.5|19
1638463040000|2021-12-02 16:37:20|13830.2|13818.2|13827.6|13815.6|13830.2|13818.2|13826.5|13814.5|13
1638463050000|2021-12-02 16:37:30|13826.5|13814.5|13828.3|13816.3|13828.3|13816.3|13826.5|13814.5|2
1638463060000|2021-12-02 16:37:40|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13828.3|13816.3|1
1638463070000|2021-12-02 16:37:50|13830.6|13818.6|13828.3|13816.3|13830.6|13818.6|13828.3|13816.3|5
1638463080000|2021-12-02 16:38:00|13827.6|13815.6|13829|13817|13830.1|13818.1|13827.6|13815.6|0
1638463090000|2021-12-02 16:38:10|13830.1|13818.1|13827.6|13815.6|13830.1|13818.1|13827|13815|2
1638463100000|2021-12-02 16:38:20|13825.8|13813.8|13827.6|13815.6|13827.6|13815.6|13825.8|13813.8|10
1638463120000|2021-12-02 16:38:40|13827|13815|13829|13817|13829.5|13817.5|13827|13815|0
1638463140000|2021-12-02 16:39:00|||||||||1
1638463160000|2021-12-02 16:39:20|||||||||1
1638463170000|2021-12-02 16:39:30|13830.1|13818.1|13830.1|13818.1|13830.1|13818.1|13830.1|13818.1|0
1638463180000|2021-12-02 16:39:40|13829.5|13817.5|13831|13819|13831|13819|13829.5|13817.5|1
1638463190000|2021-12-02 16:39:50|13830.8|13818.8|13832|13820|13832|13820|13830.8|13818.8|2
1638463200000|2021-12-02 16:40:00|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|2
1638463210000|2021-12-02 16:40:10|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|0
1638463220000|2021-12-02 16:40:20|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|1
1638463230000|2021-12-02 16:40:30|13831.3|13819.3|13831.3|13819.3|13832|13820|13830.6|13818.6|0
1638463240000|2021-12-02 16:40:40|13831.9|13819.9|13831.9|13819.9|13832|13820|13831.3|13819.3|5
1638463250000|2021-12-02 16:40:50|13832|13820|13832.6|13820.6|13835.8|13823.8|13830.6|13818.6|2
1638463260000|2021-12-02 16:41:00|13834.4|13822.4|13837.6|13825.6|13838.1|13826.1|13834.4|13822.4|11
1638463270000|2021-12-02 16:41:10|13838.1|13826.1|13837.6|13825.6|13838.8|13826.8|13837.6|13825.6|0
1638463280000|2021-12-02 16:41:20|13838.1|13826.1|13838.8|13826.8|13840.1|13828.1|13836.2|13824.2|6
1638463290000|2021-12-02 16:41:30|13839.4|13827.4|13838.1|13826.1|13839.4|13827.4|13837.6|13825.6|4
1638463300000|2021-12-02 16:41:40|13837.6|13825.6|13837.6|13825.6|13838.1|13826.1|13836.9|13824.9|0
1638463310000|2021-12-02 16:41:50|13836.9|13824.9|13834.9|13822.9|13836.9|13824.9|13834.9|13822.9|0
1638463320000|2021-12-02 16:42:00|13834.4|13822.4|13835.6|13823.6|13835.6|13823.6|13833.8|13821.8|7
1638463330000|2021-12-02 16:42:10|13835.1|13823.1|13834.4|13822.4|13835.6|13823.6|13833.8|13821.8|0
1638463340000|2021-12-02 16:42:20|13835.1|13823.1|13834.4|13822.4|13835.6|13823.6|13834.4|13822.4|1
1638463350000|2021-12-02 16:42:30|13833.8|13821.8|13834.6|13822.6|13834.6|13822.6|13833.8|13821.8|2
1638463370000|2021-12-02 16:42:50|13835.6|13823.6|13833.1|13821.1|13835.6|13823.6|13833.1|13821.1|4
1638463380000|2021-12-02 16:43:00|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|1
1638463390000|2021-12-02 16:43:10|13830.6|13818.6|13833.1|13821.1|13833.1|13821.1|13830.6|13818.6|1
1638463400000|2021-12-02 16:43:20|13831.9|13819.9|13833.1|13821.1|13833.1|13821.1|13830.6|13818.6|1
1638463410000|2021-12-02 16:43:30|13835.6|13823.6|13835.1|13823.1|13835.6|13823.6|13834.4|13822.4|26
1638463420000|2021-12-02 16:43:40|13834.4|13822.4|13833.8|13821.8|13834.4|13822.4|13833.8|13821.8|2
1638463430000|2021-12-02 16:43:50|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|13833.8|13821.8|2
1638463440000|2021-12-02 16:44:00|13833.8|13821.8|13833.1|13821.1|13833.8|13821.8|13832.6|13820.6|2
1638463450000|2021-12-02 16:44:10|13833.7|13821.7|13831.2|13819.2|13833.7|13821.7|13831.2|13819.2|82
1638463460000|2021-12-02 16:44:20|13831.7|13819.7|13829.2|13817.2|13831.7|13819.7|13829.2|13817.2|2
1638463470000|2021-12-02 16:44:30|13832.3|13820.3|13829.8|13817.8|13832.3|13820.3|13829.8|13817.8|5
1638463480000|2021-12-02 16:44:40|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|1
1638463490000|2021-12-02 16:44:50|||||||||1
1638463500000|2021-12-02 16:45:00|||||||||3
1638463520000|2021-12-02 16:45:20|13830.3|13818.3|13829.1|13817.1|13830.3|13818.3|13829.1|13817.1|1
1638463530000|2021-12-02 16:45:30|13829.8|13817.8|13829.2|13817.2|13829.8|13817.8|13829.2|13817.2|1
1638463550000|2021-12-02 16:45:50|13830.3|13818.3|13829.8|13817.8|13830.3|13818.3|13829.8|13817.8|2
1638463570000|2021-12-02 16:46:10|13830.3|13818.3|13830.3|13818.3|13830.3|13818.3|13830.3|13818.3|16
1638463580000|2021-12-02 16:46:20|13831.7|13819.7|13834.6|13822.6|13834.6|13822.6|13831.7|13819.7|15
1638463590000|2021-12-02 16:46:30|13833.9|13821.9|13833.9|13821.9|13833.9|13821.9|13833.1|13821.1|1
1638463600000|2021-12-02 16:46:40|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|0
1638463610000|2021-12-02 16:46:50|13833.9|13821.9|13834.6|13822.6|13834.6|13822.6|13833.9|13821.9|1
1638463620000|2021-12-02 16:47:00|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|18
1638463630000|2021-12-02 16:47:10|13831.2|13819.2|13827.8|13815.8|13831.2|13819.2|13827.8|13815.8|3
1638463650000|2021-12-02 16:47:30|13829.1|13817.1|13829.1|13817.1|13829.1|13817.1|13829.1|13817.1|4
1638463660000|2021-12-02 16:47:40|13827.8|13815.8|13828.5|13816.5|13828.5|13816.5|13827.8|13815.8|0
1638463680000|2021-12-02 16:48:00|13829.2|13817.2|13831.2|13819.2|13831.2|13819.2|13829.2|13817.2|0
1638463690000|2021-12-02 16:48:10|13830.5|13818.5|13829.2|13817.2|13830.5|13818.5|13829.2|13817.2|1
1638463700000|2021-12-02 16:48:20|13829.9|13817.9|13827.9|13815.9|13830.6|13818.6|13827.9|13815.9|15
1638463710000|2021-12-02 16:48:30|13827.2|13815.2|13827.2|13815.2|13827.2|13815.2|13827.2|13815.2|0
1638463720000|2021-12-02 16:48:40|13825.6|13813.6|13826.3|13814.3|13826.3|13814.3|13825.6|13813.6|22
1638463730000|2021-12-02 16:48:50|13827.2|13815.2|13824.9|13812.9|13827.2|13815.2|13824.9|13812.9|4
1638463740000|2021-12-02 16:49:00|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|0
1638463750000|2021-12-02 16:49:10|13824.9|13812.9|13826.3|13814.3|13826.9|13814.9|13824.9|13812.9|6
1638463760000|2021-12-02 16:49:20|13828.8|13816.8|13827.6|13815.6|13828.8|13816.8|13827.6|13815.6|7
1638463770000|2021-12-02 16:49:30|13828.1|13816.1|13827.7|13815.7|13831.3|13819.3|13827.7|13815.7|33
1638463780000|2021-12-02 16:49:40|13827.6|13815.6|13828.8|13816.8|13828.8|13816.8|13827|13815|20
1638463790000|2021-12-02 16:49:50|13827.7|13815.7|13822.7|13810.7|13827.7|13815.7|13822.2|13810.2|30
1638463800000|2021-12-02 16:50:00|13823.3|13811.3|13825.8|13813.8|13825.8|13813.8|13823.3|13811.3|13
1638463810000|2021-12-02 16:50:10|13826.3|13814.3|13825.8|13813.8|13828.3|13816.3|13822.6|13810.6|12
1638463820000|2021-12-02 16:50:20|13826.3|13814.3|13823.3|13811.3|13826.3|13814.3|13822.7|13810.7|19
1638463830000|2021-12-02 16:50:30|13825.2|13813.2|13828.7|13816.7|13828.8|13816.8|13825.2|13813.2|3
1638463840000|2021-12-02 16:50:40|13827.4|13815.4|13826|13814|13827.4|13815.4|13826|13814|1
1638463860000|2021-12-02 16:51:00|13827.9|13815.9|13827.9|13815.9|13828.7|13816.7|13827.9|13815.9|1
1638463870000|2021-12-02 16:51:10|13828.7|13816.7|13828.7|13816.7|13828.7|13816.7|13828.7|13816.7|0
1638463880000|2021-12-02 16:51:20|||||||||1
1638463890000|2021-12-02 16:51:30|13829.9|13817.9|13824.4|13812.4|13829.9|13817.9|13823.8|13811.8|42
1638463900000|2021-12-02 16:51:40|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|13825.1|13813.1|0
1638463910000|2021-12-02 16:51:50|13824.4|13812.4|13823.3|13811.3|13825.1|13813.1|13823.3|13811.3|0
1638463920000|2021-12-02 16:52:00|13822.7|13810.7|13822.7|13810.7|13823.3|13811.3|13822.7|13810.7|1
1638463930000|2021-12-02 16:52:10|13821.9|13809.9|13819.4|13807.4|13822.6|13810.6|13816.9|13804.9|4
1638463940000|2021-12-02 16:52:20|13818.8|13806.8|13822.6|13810.6|13822.6|13810.6|13818.1|13806.1|0
1638463950000|2021-12-02 16:52:30|13822|13810|13820.8|13808.8|13822.6|13810.6|13820.8|13808.8|0
1638463960000|2021-12-02 16:52:40|13820.1|13808.1|13818.3|13806.3|13820.1|13808.1|13818.3|13806.3|0
1638463970000|2021-12-02 16:52:50|13817.6|13805.6|13818.3|13806.3|13818.3|13806.3|13817.6|13805.6|0
1638463980000|2021-12-02 16:53:00|13815.6|13803.6|13814.4|13802.4|13815.6|13803.6|13814.4|13802.4|1
1638463990000|2021-12-02 16:53:10|13815.1|13803.1|13815.5|13803.5|13815.5|13803.5|13813.5|13801.5|6
1638464000000|2021-12-02 16:53:20|13816|13804|13815.5|13803.5|13816|13804|13814.4|13802.4|3
1638464010000|2021-12-02 16:53:30|13813.8|13801.8|13814.9|13802.9|13814.9|13802.9|13813.8|13801.8|6
1638464020000|2021-12-02 16:53:40|13813.8|13801.8|13812.4|13800.4|13813.8|13801.8|13812.4|13800.4|4
1638464030000|2021-12-02 16:53:50|13811.9|13799.9|13811.9|13799.9|13811.9|13799.9|13811.9|13799.9|1
1638464040000|2021-12-02 16:54:00|13812.4|13800.4|13814.9|13802.9|13814.9|13802.9|13812.4|13800.4|10
1638464050000|2021-12-02 16:54:10|13813.5|13801.5|13814.9|13802.9|13814.9|13802.9|13813.5|13801.5|1
1638464060000|2021-12-02 16:54:20|13813.5|13801.5|13813.5|13801.5|13814|13802|13813.5|13801.5|5
1638464070000|2021-12-02 16:54:30|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|0
1638464080000|2021-12-02 16:54:40|13814.9|13802.9|13814.2|13802.2|13814.9|13802.9|13814.2|13802.2|1
1638464090000|2021-12-02 16:54:50|13813.5|13801.5|13813.5|13801.5|13814.2|13802.2|13813.5|13801.5|2
1638464100000|2021-12-02 16:55:00|13814|13802|13814|13802|13814.6|13802.6|13812.1|13800.1|3
1638464110000|2021-12-02 16:55:10|13816|13804|13816|13804|13816|13804|13816|13804|0
1638464120000|2021-12-02 16:55:20|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|4
1638464130000|2021-12-02 16:55:30|13814|13802|13815.8|13803.8|13815.8|13803.8|13814|13802|2
1638464140000|2021-12-02 16:55:40|13816.5|13804.5|13817.1|13805.1|13818.2|13806.2|13816.5|13804.5|5
1638464150000|2021-12-02 16:55:50|13817.6|13805.6|13816.5|13804.5|13817.6|13805.6|13816.5|13804.5|0
1638464160000|2021-12-02 16:56:00|13815.8|13803.8|13817.6|13805.6|13817.6|13805.6|13815.8|13803.8|0
1638464170000|2021-12-02 16:56:10|13818.2|13806.2|13815.8|13803.8|13818.2|13806.2|13815.8|13803.8|4
1638464180000|2021-12-02 16:56:20|13815.1|13803.1|13815.8|13803.8|13815.8|13803.8|13815.1|13803.1|0
1638464190000|2021-12-02 16:56:30|13816.4|13804.4|13816.4|13804.4|13816.4|13804.4|13816.4|13804.4|0
1638464200000|2021-12-02 16:56:40|13817.6|13805.6|13818.7|13806.7|13818.7|13806.7|13815.7|13803.7|16
1638464220000|2021-12-02 16:57:00|||||||||1
1638464230000|2021-12-02 16:57:10|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|1
1638464250000|2021-12-02 16:57:30|||||||||2
1638464270000|2021-12-02 16:57:50|13817.6|13805.6|13814.4|13802.4|13817.6|13805.6|13813.9|13801.9|5
1638464280000|2021-12-02 16:58:00|13813.7|13801.7|13812.6|13800.6|13813.7|13801.7|13812.6|13800.6|1
1638464290000|2021-12-02 16:58:10|13811.9|13799.9|13822.4|13810.4|13822.4|13810.4|13810.7|13798.7|11
1638464300000|2021-12-02 16:58:20|13824|13812|13822.3|13810.3|13824.6|13812.6|13822.3|13810.3|12
1638464310000|2021-12-02 16:58:30|13821.5|13809.5|13819.8|13807.8|13821.5|13809.5|13819.8|13807.8|0
1638464320000|2021-12-02 16:58:40|13819|13807|13822.1|13810.1|13822.1|13810.1|13819|13807|2
1638464360000|2021-12-02 16:59:20|13820.8|13808.8|13820.8|13808.8|13821.4|13809.4|13820.3|13808.3|2
1638464380000|2021-12-02 16:59:40|13821.5|13809.5|13822.1|13810.1|13822.6|13810.6|13821.5|13809.5|0
1638464390000|2021-12-02 16:59:50|13824.8|13812.8|13824.6|13812.6|13825.1|13813.1|13823.3|13811.3|0
1638464400000|2021-12-02 17:00:00|13824|13812|13825.8|13813.8|13826.5|13814.5|13823.3|13811.3|0
1638464410000|2021-12-02 17:00:10|13825.3|13813.3|13825.8|13813.8|13825.8|13813.8|13825.3|13813.3|1
1638464430000|2021-12-02 17:00:30|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|1
1638464450000|2021-12-02 17:00:50|13825.8|13813.8|13825.8|13813.8|13825.8|13813.8|13825.8|13813.8|3
1638464460000|2021-12-02 17:01:00|13825.3|13813.3|13824.6|13812.6|13826|13814|13823.3|13811.3|0
1638464470000|2021-12-02 17:01:10|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|13823.9|13811.9|3
1638464490000|2021-12-02 17:01:30|13824.4|13812.4|13824.4|13812.4|13824.4|13812.4|13824.4|13812.4|1
1638464500000|2021-12-02 17:01:40|||||||||3
1638464510000|2021-12-02 17:01:50|13825.7|13813.7|13825.7|13813.7|13825.7|13813.7|13825.7|13813.7|0
1638464520000|2021-12-02 17:02:00|13817.6|13805.6|13815.7|13803.7|13817.6|13805.6|13815.7|13803.7|7
1638464530000|2021-12-02 17:02:10|13814.4|13802.4|13817.6|13805.6|13818.2|13806.2|13814.4|13802.4|6
1638464540000|2021-12-02 17:02:20|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|13816.9|13804.9|1
1638464550000|2021-12-02 17:02:30|13818|13806|13818.2|13806.2|13818.7|13806.7|13818|13806|6
1638464560000|2021-12-02 17:02:40|13816.2|13804.2|13816.8|13804.8|13816.8|13804.8|13816.2|13804.2|2
1638464570000|2021-12-02 17:02:50|13817.3|13805.3|13821.2|13809.2|13821.2|13809.2|13817.3|13805.3|3
1638464580000|2021-12-02 17:03:00|13821.8|13809.8|13823.7|13811.7|13823.7|13811.7|13821.8|13809.8|4
1638464590000|2021-12-02 17:03:10|13824.3|13812.3|13825|13813|13825|13813|13824.3|13812.3|0
1638464600000|2021-12-02 17:03:20|13824.4|13812.4|13825|13813|13825|13813|13824.4|13812.4|14
1638464610000|2021-12-02 17:03:30|13825.7|13813.7|13826.2|13814.2|13826.2|13814.2|13825.7|13813.7|2
1638464620000|2021-12-02 17:03:40|13827.3|13815.3|13827.3|13815.3|13827.3|13815.3|13827.3|13815.3|6
1638464630000|2021-12-02 17:03:50|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|0
1638464640000|2021-12-02 17:04:00|13824.6|13812.6|13825.9|13813.9|13825.9|13813.9|13823.9|13811.9|28
1638464650000|2021-12-02 17:04:10|13826.4|13814.4|13825.9|13813.9|13826.4|13814.4|13825.9|13813.9|0
1638464660000|2021-12-02 17:04:20|13828.4|13816.4|13827.8|13815.8|13828.4|13816.4|13827.8|13815.8|2
1638464670000|2021-12-02 17:04:30|13828.4|13816.4|13827.8|13815.8|13829.1|13817.1|13827.8|13815.8|0
1638464690000|2021-12-02 17:04:50|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|13828.4|13816.4|1
1638464710000|2021-12-02 17:05:10|13829.1|13817.1|13828.4|13816.4|13829.1|13817.1|13828.4|13816.4|0
1638464720000|2021-12-02 17:05:20|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|1
1638464730000|2021-12-02 17:05:30|13828.4|13816.4|13826.6|13814.6|13828.4|13816.4|13825.9|13813.9|1
1638464740000|2021-12-02 17:05:40|13827.1|13815.1|13827.8|13815.8|13827.8|13815.8|13827.1|13815.1|0
1638464750000|2021-12-02 17:05:50|13827.1|13815.1|13828.4|13816.4|13828.4|13816.4|13827.1|13815.1|1
1638464760000|2021-12-02 17:06:00|13827.8|13815.8|13828.4|13816.4|13828.4|13816.4|13827.8|13815.8|1
1638464770000|2021-12-02 17:06:10|13829.8|13817.8|13829.1|13817.1|13829.8|13817.8|13829.1|13817.1|10
1638464780000|2021-12-02 17:06:20|13829.6|13817.6|13828.4|13816.4|13829.6|13817.6|13828.4|13816.4|2
1638464790000|2021-12-02 17:06:30|13830.4|13818.4|13829.1|13817.1|13830.4|13818.4|13829.1|13817.1|0
1638464800000|2021-12-02 17:06:40|||||||||1
1638464810000|2021-12-02 17:06:50|13829.8|13817.8|13832.1|13820.1|13832.1|13820.1|13829.8|13817.8|8
1638464820000|2021-12-02 17:07:00|13831.4|13819.4|13832.5|13820.5|13832.5|13820.5|13831.4|13819.4|6
1638464830000|2021-12-02 17:07:10|13833.2|13821.2|13834.5|13822.5|13834.5|13822.5|13833.2|13821.2|3
1638464840000|2021-12-02 17:07:20|13833.9|13821.9|13836.4|13824.4|13836.4|13824.4|13833.9|13821.9|8
1638464850000|2021-12-02 17:07:30|||||||||2
1638464860000|2021-12-02 17:07:40|13837.5|13825.5|13838.9|13826.9|13838.9|13826.9|13837.5|13825.5|7
1638464870000|2021-12-02 17:07:50|13840.4|13828.4|13840.4|13828.4|13840.4|13828.4|13840.4|13828.4|29
1638464880000|2021-12-02 17:08:00|||||||||6
1638464890000|2021-12-02 17:08:10|13841.4|13829.4|13843.2|13831.2|13843.2|13831.2|13841.4|13829.4|10
1638464900000|2021-12-02 17:08:20|||||||||1
1638464910000|2021-12-02 17:08:30|||||||||2
1638464920000|2021-12-02 17:08:40|||||||||1
1638464930000|2021-12-02 17:08:50|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|21
1638464950000|2021-12-02 17:09:10|||||||||5
1638464960000|2021-12-02 17:09:20|||||||||1
1638464970000|2021-12-02 17:09:30|||||||||2
1638464980000|2021-12-02 17:09:40|13843.9|13831.9|13844.5|13832.5|13845|13833|13843.9|13831.9|5
1638465010000|2021-12-02 17:10:10|13845.2|13833.2|13844.5|13832.5|13845.7|13833.7|13844.5|13832.5|3
1638465020000|2021-12-02 17:10:20|13843.9|13831.9|13845|13833|13845|13833|13843.9|13831.9|4
1638465030000|2021-12-02 17:10:30|13846.4|13834.4|13845|13833|13846.4|13834.4|13845|13833|7
1638465040000|2021-12-02 17:10:40|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|18
1638465050000|2021-12-02 17:10:50|||||||||1
1638465060000|2021-12-02 17:11:00|||||||||10
1638465080000|2021-12-02 17:11:20|13847.9|13835.9|13847.7|13835.7|13847.9|13835.9|13847.2|13835.2|11
1638465090000|2021-12-02 17:11:30|13844.8|13832.8|13846.2|13834.2|13846.8|13834.8|13844.8|13832.8|10
1638465100000|2021-12-02 17:11:40|13846.8|13834.8|13846.8|13834.8|13846.8|13834.8|13846.2|13834.2|0
1638465110000|2021-12-02 17:11:50|13846.2|13834.2|13846.2|13834.2|13846.8|13834.8|13846.2|13834.2|1
1638465120000|2021-12-02 17:12:00|13845.5|13833.5|13847.7|13835.7|13848.2|13836.2|13845|13833|9
1638465140000|2021-12-02 17:12:20|13848.4|13836.4|13846.9|13834.9|13849.1|13837.1|13846.9|13834.9|1
1638465150000|2021-12-02 17:12:30|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|2
1638465160000|2021-12-02 17:12:40|13847.1|13835.1|13846.4|13834.4|13848.4|13836.4|13846.4|13834.4|2
1638465170000|2021-12-02 17:12:50|13845.7|13833.7|13846.4|13834.4|13846.4|13834.4|13845.7|13833.7|2
1638465180000|2021-12-02 17:13:00|13847.7|13835.7|13848.4|13836.4|13848.4|13836.4|13847.7|13835.7|0
1638465190000|2021-12-02 17:13:10|13847.7|13835.7|13847.1|13835.1|13847.7|13835.7|13847.1|13835.1|2
1638465200000|2021-12-02 17:13:20|13848.2|13836.2|13849.5|13837.5|13849.5|13837.5|13847.7|13835.7|6
1638465220000|2021-12-02 17:13:40|13848.9|13836.9|13849.3|13837.3|13850|13838|13848.2|13836.2|6
1638465230000|2021-12-02 17:13:50|13850|13838|13850|13838|13850|13838|13850|13838|0
1638465240000|2021-12-02 17:14:00|13850.7|13838.7|13851.8|13839.8|13851.8|13839.8|13850|13838|5
1638465250000|2021-12-02 17:14:10|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|4
1638465260000|2021-12-02 17:14:20|13850.5|13838.5|13850.5|13838.5|13851.2|13839.2|13849.3|13837.3|4
1638465270000|2021-12-02 17:14:30|13850|13838|13850|13838|13850.7|13838.7|13850|13838|0
1638465280000|2021-12-02 17:14:40|13850.7|13838.7|13850.7|13838.7|13852.7|13840.7|13850|13838|3
1638465290000|2021-12-02 17:14:50|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|13850.7|13838.7|0
1638465300000|2021-12-02 17:15:00|13850.7|13838.7|13850.3|13838.3|13851.2|13839.2|13849.6|13837.6|7
1638465310000|2021-12-02 17:15:10|13849.6|13837.6|13849.1|13837.1|13849.6|13837.6|13849.1|13837.1|0
1638465320000|2021-12-02 17:15:20|13849.6|13837.6|13853.4|13841.4|13854.1|13842.1|13849.1|13837.1|5
1638465330000|2021-12-02 17:15:30|13852.7|13840.7|13852.5|13840.5|13853.4|13841.4|13850.7|13838.7|11
1638465340000|2021-12-02 17:15:40|13851.8|13839.8|13853.2|13841.2|13853.2|13841.2|13851.8|13839.8|10
1638465350000|2021-12-02 17:15:50|13852.7|13840.7|13853.2|13841.2|13853.4|13841.4|13852.7|13840.7|6
1638465360000|2021-12-02 17:16:00|13853.9|13841.9|13853.9|13841.9|13854.6|13842.6|13853.9|13841.9|3
1638465370000|2021-12-02 17:16:10|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|1
1638465380000|2021-12-02 17:16:20|13854.6|13842.6|13855.2|13843.2|13855.2|13843.2|13854.6|13842.6|3
1638465390000|2021-12-02 17:16:30|13853.7|13841.7|13853.7|13841.7|13853.7|13841.7|13853.7|13841.7|0
1638465410000|2021-12-02 17:16:50|13853.8|13841.8|13855.7|13843.7|13855.7|13843.7|13853.8|13841.8|11
1638465420000|2021-12-02 17:17:00|13856.8|13844.8|13855.2|13843.2|13856.8|13844.8|13855.2|13843.2|36
1638465440000|2021-12-02 17:17:20|13853.8|13841.8|13853.2|13841.2|13854.5|13842.5|13852.7|13840.7|1
1638465450000|2021-12-02 17:17:30|13853.8|13841.8|13855.2|13843.2|13855.2|13843.2|13853.2|13841.2|1
1638465460000|2021-12-02 17:17:40|13853.8|13841.8|13854.5|13842.5|13854.5|13842.5|13852.7|13840.7|0
1638465470000|2021-12-02 17:17:50|13855.2|13843.2|13855.7|13843.7|13855.7|13843.7|13855.2|13843.2|0
1638465490000|2021-12-02 17:18:10|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|1
1638465500000|2021-12-02 17:18:20|13855.7|13843.7|13856.3|13844.3|13856.3|13844.3|13855.7|13843.7|0
1638465510000|2021-12-02 17:18:30|13857.7|13845.7|13857.7|13845.7|13858.2|13846.2|13857.7|13845.7|2
1638465520000|2021-12-02 17:18:40|13855.7|13843.7|13856.8|13844.8|13856.8|13844.8|13855.7|13843.7|1
1638465530000|2021-12-02 17:18:50|13858.2|13846.2|13856.8|13844.8|13858.2|13846.2|13856.8|13844.8|4
1638465550000|2021-12-02 17:19:10|13856.3|13844.3|13855.7|13843.7|13856.3|13844.3|13855.7|13843.7|4
1638465560000|2021-12-02 17:19:20|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|13855.7|13843.7|1
1638465570000|2021-12-02 17:19:30|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|2
1638465590000|2021-12-02 17:19:50|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|24
1638465610000|2021-12-02 17:20:10|13856.4|13844.4|13854.6|13842.6|13856.4|13844.4|13854.6|13842.6|11
1638465620000|2021-12-02 17:20:20|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|4
1638465630000|2021-12-02 17:20:30|13854.6|13842.6|13855.2|13843.2|13855.7|13843.7|13854.6|13842.6|10
1638465640000|2021-12-02 17:20:40|||||||||2
1638465650000|2021-12-02 17:20:50|13854.6|13842.6|13852.7|13840.7|13854.6|13842.6|13852.7|13840.7|1
1638465660000|2021-12-02 17:21:00|13852.1|13840.1|13850.2|13838.2|13852.1|13840.1|13849.6|13837.6|2
1638465670000|2021-12-02 17:21:10|13848.8|13836.8|13849.5|13837.5|13849.5|13837.5|13848.2|13836.2|0
1638465680000|2021-12-02 17:21:20|13848.8|13836.8|13851.1|13839.1|13851.1|13839.1|13847.5|13835.5|28
1638465690000|2021-12-02 17:21:30|13851.8|13839.8|13850.6|13838.6|13851.8|13839.8|13850.6|13838.6|3
1638465700000|2021-12-02 17:21:40|13849.8|13837.8|13848.8|13836.8|13851.3|13839.3|13848.1|13836.1|0
1638465710000|2021-12-02 17:21:50|13849.3|13837.3|13847.3|13835.3|13849.3|13837.3|13847.3|13835.3|2
1638465720000|2021-12-02 17:22:00|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|1
1638465740000|2021-12-02 17:22:20|13851.3|13839.3|13851.3|13839.3|13853.8|13841.8|13851.3|13839.3|2
1638465750000|2021-12-02 17:22:30|||||||||1
1638465760000|2021-12-02 17:22:40|13850.6|13838.6|13850|13838|13850.6|13838.6|13850|13838|0
1638465770000|2021-12-02 17:22:50|13848.8|13836.8|13850.6|13838.6|13850.6|13838.6|13848.8|13836.8|1
1638465780000|2021-12-02 17:23:00|13853.6|13841.6|13853.1|13841.1|13853.6|13841.6|13852.5|13840.5|5
1638465790000|2021-12-02 17:23:10|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|0
1638465800000|2021-12-02 17:23:20|13852.9|13840.9|13853.6|13841.6|13853.6|13841.6|13852.3|13840.3|4
1638465810000|2021-12-02 17:23:30|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|8
1638465820000|2021-12-02 17:23:40|||||||||8
1638465840000|2021-12-02 17:24:00|||||||||3
1638465850000|2021-12-02 17:24:10|||||||||2
1638465860000|2021-12-02 17:24:20|13853.4|13841.4|13852.9|13840.9|13854.7|13842.7|13852.3|13840.3|2
1638465870000|2021-12-02 17:24:30|13853.6|13841.6|13852.9|13840.9|13854.1|13842.1|13852.3|13840.3|3
1638465880000|2021-12-02 17:24:40|13853.4|13841.4|13852.2|13840.2|13853.4|13841.4|13851.5|13839.5|0
1638465890000|2021-12-02 17:24:50|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|0
1638465900000|2021-12-02 17:25:00|13854|13842|13854|13842|13854|13842|13854|13842|1
1638465910000|2021-12-02 17:25:10|13852.2|13840.2|13852.2|13840.2|13852.9|13840.9|13852.2|13840.2|8
1638465920000|2021-12-02 17:25:20|13854|13842|13853.3|13841.3|13854|13842|13852.6|13840.6|6
1638465930000|2021-12-02 17:25:30|||||||||5
1638465950000|2021-12-02 17:25:50|13854|13842|13852.6|13840.6|13854|13842|13852.6|13840.6|0
1638465960000|2021-12-02 17:26:00|||||||||1
1638465970000|2021-12-02 17:26:10|13852|13840|13852|13840|13852|13840|13852|13840|3
1638465980000|2021-12-02 17:26:20|13851.5|13839.5|13852|13840|13852|13840|13850.1|13838.1|1
1638465990000|2021-12-02 17:26:30|||||||||1
1638466000000|2021-12-02 17:26:40|13850.9|13838.9|13850.9|13838.9|13850.9|13838.9|13850.9|13838.9|4
1638466010000|2021-12-02 17:26:50|13850.4|13838.4|13850.9|13838.9|13850.9|13838.9|13850.4|13838.4|0
1638466020000|2021-12-02 17:27:00|13849.7|13837.7|13849|13837|13849.7|13837.7|13848.4|13836.4|0
1638466030000|2021-12-02 17:27:10|13850.4|13838.4|13850.9|13838.9|13850.9|13838.9|13850.4|13838.4|1
1638466040000|2021-12-02 17:27:20|13851.5|13839.5|13851.5|13839.5|13852.2|13840.2|13851.5|13839.5|0
1638466050000|2021-12-02 17:27:30|13852.2|13840.2|13852.2|13840.2|13852.7|13840.7|13852.2|13840.2|0
1638466060000|2021-12-02 17:27:40|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|0
1638466070000|2021-12-02 17:27:50|13852.7|13840.7|13852.2|13840.2|13852.7|13840.7|13852.2|13840.2|1
1638466080000|2021-12-02 17:28:00|13851.5|13839.5|13850.9|13838.9|13851.5|13839.5|13849|13837|4
1638466090000|2021-12-02 17:28:10|13851.5|13839.5|13851.6|13839.6|13852.7|13840.7|13851.5|13839.5|5
1638466100000|2021-12-02 17:28:20|||||||||1
1638466110000|2021-12-02 17:28:30|13853.4|13841.4|13853.4|13841.4|13853.4|13841.4|13853.4|13841.4|0
1638466120000|2021-12-02 17:28:40|13852.7|13840.7|13852.7|13840.7|13852.7|13840.7|13852.2|13840.2|1
1638466130000|2021-12-02 17:28:50|13853.4|13841.4|13853.4|13841.4|13853.4|13841.4|13853.4|13841.4|6
1638466140000|2021-12-02 17:29:00|13852.7|13840.7|13852.7|13840.7|13853.4|13841.4|13852.7|13840.7|0
1638466150000|2021-12-02 17:29:10|||||||||2
1638466160000|2021-12-02 17:29:20|13851.5|13839.5|13850.9|13838.9|13852.7|13840.7|13850.9|13838.9|2
1638466170000|2021-12-02 17:29:30|13849|13837|13847.7|13835.7|13849|13837|13847.7|13835.7|0
1638466180000|2021-12-02 17:29:40|13847.2|13835.2|13847.7|13835.7|13847.7|13835.7|13847.2|13835.2|1
1638466190000|2021-12-02 17:29:50|13847.2|13835.2|13847.7|13835.7|13849|13837|13847.2|13835.2|4
1638466200000|2021-12-02 17:30:00|13847.2|13835.2|13849|13837|13849|13837|13846.5|13834.5|2
1638466210000|2021-12-02 17:30:10|13850.2|13838.2|13849.5|13837.5|13850.2|13838.2|13849|13837|6
1638466220000|2021-12-02 17:30:20|13850.2|13838.2|13850.2|13838.2|13850.2|13838.2|13849.7|13837.7|4
1638466230000|2021-12-02 17:30:30|13848.4|13836.4|13849|13837|13849|13837|13848.4|13836.4|3
1638466240000|2021-12-02 17:30:40|13850.4|13838.4|13849|13837|13851.5|13839.5|13849|13837|3
1638466250000|2021-12-02 17:30:50|13847.7|13835.7|13849|13837|13849|13837|13847.7|13835.7|2
1638466270000|2021-12-02 17:31:10|13850.1|13838.1|13851.5|13839.5|13851.5|13839.5|13850.1|13838.1|10
1638466280000|2021-12-02 17:31:20|13850.1|13838.1|13850.8|13838.8|13850.8|13838.8|13850.1|13838.1|0
1638466290000|2021-12-02 17:31:30|13850.1|13838.1|13850.1|13838.1|13851.5|13839.5|13850.1|13838.1|4
1638466300000|2021-12-02 17:31:40|||||||||12
1638466320000|2021-12-02 17:32:00|13851.5|13839.5|13850.1|13838.1|13851.5|13839.5|13849.4|13837.4|2
1638466330000|2021-12-02 17:32:10|13849.5|13837.5|13850.8|13838.8|13851.3|13839.3|13849.5|13837.5|4
1638466340000|2021-12-02 17:32:20|13850.2|13838.2|13851.5|13839.5|13851.5|13839.5|13850.2|13838.2|1
1638466360000|2021-12-02 17:32:40|13853.4|13841.4|13852.7|13840.7|13854|13842|13852.7|13840.7|8
1638466370000|2021-12-02 17:32:50|13853.3|13841.3|13854|13842|13854|13842|13853.3|13841.3|5
1638466380000|2021-12-02 17:33:00|13853.3|13841.3|13854|13842|13854|13842|13853.3|13841.3|2
1638466390000|2021-12-02 17:33:10|13853.3|13841.3|13853.3|13841.3|13853.3|13841.3|13853.3|13841.3|6
1638466400000|2021-12-02 17:33:20|13854|13842|13854|13842|13854|13842|13854|13842|1
1638466410000|2021-12-02 17:33:30|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|10
1638466420000|2021-12-02 17:33:40|13855.8|13843.8|13855.8|13843.8|13855.8|13843.8|13855.1|13843.1|8
1638466430000|2021-12-02 17:33:50|13855.1|13843.1|13854|13842|13855.1|13843.1|13854|13842|6
1638466440000|2021-12-02 17:34:00|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|0
1638466460000|2021-12-02 17:34:20|13856|13844|13856.5|13844.5|13856.5|13844.5|13856|13844|12
1638466470000|2021-12-02 17:34:30|13855.8|13843.8|13856.3|13844.3|13857.6|13845.6|13855.8|13843.8|45
1638466490000|2021-12-02 17:34:50|13857|13845|13857|13845|13857|13845|13857|13845|1
1638466500000|2021-12-02 17:35:00|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|6
1638466510000|2021-12-02 17:35:10|||||||||12
1638466520000|2021-12-02 17:35:20|13859|13847|13860.8|13848.8|13861.5|13849.5|13858.3|13846.3|34
1638466530000|2021-12-02 17:35:30|13859.5|13847.5|13859|13847|13859.5|13847.5|13859|13847|3
1638466540000|2021-12-02 17:35:40|13861|13849|13860.2|13848.2|13861|13849|13859.7|13847.7|8
1638466550000|2021-12-02 17:35:50|13859.7|13847.7|13860.2|13848.2|13860.2|13848.2|13859|13847|1
1638466560000|2021-12-02 17:36:00|13859.7|13847.7|13859.7|13847.7|13860.2|13848.2|13859.7|13847.7|1
1638466570000|2021-12-02 17:36:10|13858.5|13846.5|13859|13847|13859|13847|13858.5|13846.5|1
1638466580000|2021-12-02 17:36:20|13861.5|13849.5|13860.1|13848.1|13861.5|13849.5|13860.1|13848.1|15
1638466590000|2021-12-02 17:36:30|||||||||3
1638466600000|2021-12-02 17:36:40|13856.5|13844.5|13857|13845|13857|13845|13856.5|13844.5|46
1638466610000|2021-12-02 17:36:50|13857.7|13845.7|13856|13844|13857.7|13845.7|13856|13844|2
1638466620000|2021-12-02 17:37:00|13857.2|13845.2|13861.3|13849.3|13861.3|13849.3|13856|13844|99
1638466630000|2021-12-02 17:37:10|13860.8|13848.8|13861.3|13849.3|13862|13850|13860.8|13848.8|1
1638466640000|2021-12-02 17:37:20|13862.6|13850.6|13862.6|13850.6|13862.6|13850.6|13862.6|13850.6|74
1638466660000|2021-12-02 17:37:40|13864|13852|13864|13852|13864|13852|13863.3|13851.3|5
1638466670000|2021-12-02 17:37:50|||||||||51
1638466680000|2021-12-02 17:38:00|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|31
1638466690000|2021-12-02 17:38:10|13866.8|13854.8|13866.8|13854.8|13866.8|13854.8|13866.8|13854.8|2
1638466700000|2021-12-02 17:38:20|13867.5|13855.5|13866.3|13854.3|13867.5|13855.5|13866.3|13854.3|12
1638466710000|2021-12-02 17:38:30|13866.8|13854.8|13867|13855|13867.5|13855.5|13866.3|13854.3|32
1638466720000|2021-12-02 17:38:40|13869.7|13857.7|13868.4|13856.4|13869.7|13857.7|13868.4|13856.4|7
1638466730000|2021-12-02 17:38:50|13869.7|13857.7|13869.1|13857.1|13869.7|13857.7|13869.1|13857.1|0
1638466740000|2021-12-02 17:39:00|13869.7|13857.7|13869.7|13857.7|13869.7|13857.7|13869.1|13857.1|9
1638466750000|2021-12-02 17:39:10|||||||||11
1638466760000|2021-12-02 17:39:20|13871.1|13859.1|13871.1|13859.1|13872.2|13860.2|13868.4|13856.4|20
1638466770000|2021-12-02 17:39:30|13871.6|13859.6|13871.6|13859.6|13871.6|13859.6|13871.1|13859.1|14
1638466780000|2021-12-02 17:39:40|13872.2|13860.2|13872.2|13860.2|13872.2|13860.2|13871.6|13859.6|11
1638466790000|2021-12-02 17:39:50|13872.7|13860.7|13872.2|13860.2|13872.7|13860.7|13871.6|13859.6|39
1638466800000|2021-12-02 17:40:00|13873.6|13861.6|13873.6|13861.6|13873.6|13861.6|13873.6|13861.6|1
1638466810000|2021-12-02 17:40:10|13874.1|13862.1|13874.1|13862.1|13874.7|13862.7|13873.6|13861.6|14
1638466820000|2021-12-02 17:40:20|13872.2|13860.2|13874.7|13862.7|13874.7|13862.7|13872.2|13860.2|2
1638466830000|2021-12-02 17:40:30|13873.8|13861.8|13874.5|13862.5|13875.1|13863.1|13873.8|13861.8|19
1638466840000|2021-12-02 17:40:40|13873.8|13861.8|13875.8|13863.8|13875.8|13863.8|13873.8|13861.8|1
1638466850000|2021-12-02 17:40:50|||||||||4
1638466860000|2021-12-02 17:41:00|||||||||2
1638466870000|2021-12-02 17:41:10|||||||||3
1638466880000|2021-12-02 17:41:20|13872.6|13860.6|13872.6|13860.6|13872.6|13860.6|13872.6|13860.6|6
1638466890000|2021-12-02 17:41:30|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|4
1638466910000|2021-12-02 17:41:50|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|7
1638466920000|2021-12-02 17:42:00|13876.8|13864.8|13876.3|13864.3|13876.8|13864.8|13876.3|13864.3|1
1638466930000|2021-12-02 17:42:10|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|11
1638466940000|2021-12-02 17:42:20|||||||||2
1638466950000|2021-12-02 17:42:30|||||||||7
1638466960000|2021-12-02 17:42:40|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|2
1638466970000|2021-12-02 17:42:50|13876.8|13864.8|13882.1|13870.1|13882.6|13870.6|13876.8|13864.8|63
1638466980000|2021-12-02 17:43:00|13884|13872|13885.4|13873.4|13885.4|13873.4|13884|13872|6
1638466990000|2021-12-02 17:43:10|13884.9|13872.9|13888.5|13876.5|13889|13877|13883.5|13871.5|14
1638467000000|2021-12-02 17:43:20|13889.9|13877.9|13890.4|13878.4|13890.4|13878.4|13889.9|13877.9|2
1638467010000|2021-12-02 17:43:30|13891.5|13879.5|13892.9|13880.9|13892.9|13880.9|13891.5|13879.5|7
1638467020000|2021-12-02 17:43:40|13893.5|13881.5|13896.8|13884.8|13896.8|13884.8|13891.5|13879.5|19
1638467030000|2021-12-02 17:43:50|13898.3|13886.3|13898.8|13886.8|13899.3|13887.3|13898.3|13886.3|16
1638467040000|2021-12-02 17:44:00|13899.4|13887.4|13898.8|13886.8|13901.3|13889.3|13898.8|13886.8|29
1638467050000|2021-12-02 17:44:10|13899.4|13887.4|13903.3|13891.3|13903.3|13891.3|13898.8|13886.8|26
1638467060000|2021-12-02 17:44:20|13903.1|13891.1|13899.4|13887.4|13903.1|13891.1|13898.8|13886.8|7
1638467070000|2021-12-02 17:44:30|13898.6|13886.6|13898.3|13886.3|13900.6|13888.6|13896.3|13884.3|4
1638467080000|2021-12-02 17:44:40|13899.5|13887.5|13898.8|13886.8|13899.5|13887.5|13898.1|13886.1|2
1638467090000|2021-12-02 17:44:50|13900.8|13888.8|13899.5|13887.5|13900.8|13888.8|13899.5|13887.5|1
1638467100000|2021-12-02 17:45:00|13900.8|13888.8|13906.3|13894.3|13906.3|13894.3|13898.8|13886.8|7
1638467110000|2021-12-02 17:45:10|13905.8|13893.8|13905.8|13893.8|13908.3|13896.3|13905.8|13893.8|4
1638467120000|2021-12-02 17:45:20|13906.3|13894.3|13906.1|13894.1|13908.3|13896.3|13906.1|13894.1|5
1638467130000|2021-12-02 17:45:30|13905.4|13893.4|13909.2|13897.2|13910.3|13898.3|13904.5|13892.5|21
1638467140000|2021-12-02 17:45:40|13910.3|13898.3|13910.3|13898.3|13911|13899|13908.5|13896.5|47
1638467150000|2021-12-02 17:45:50|13908.8|13896.8|13907.4|13895.4|13911|13899|13906.7|13894.7|34
1638467160000|2021-12-02 17:46:00|13907.9|13895.9|13906.3|13894.3|13907.9|13895.9|13904.9|13892.9|5
1638467170000|2021-12-02 17:46:10|13907.1|13895.1|13907.1|13895.1|13907.6|13895.6|13906|13894|17
1638467180000|2021-12-02 17:46:20|13907.6|13895.6|13910.1|13898.1|13910.8|13898.8|13907.6|13895.6|25
1638467190000|2021-12-02 17:46:30|13910.6|13898.6|13911.5|13899.5|13911.5|13899.5|13908.8|13896.8|10
1638467200000|2021-12-02 17:46:40|13910.1|13898.1|13912.6|13900.6|13913.7|13901.7|13910.1|13898.1|22
1638467210000|2021-12-02 17:46:50|13912.1|13900.1|13912.6|13900.6|13912.6|13900.6|13912.1|13900.1|3
1638467220000|2021-12-02 17:47:00|13913.7|13901.7|13914.4|13902.4|13915.1|13903.1|13913.7|13901.7|12
1638467230000|2021-12-02 17:47:10|13916.5|13904.5|13918.5|13906.5|13919|13907|13916.5|13904.5|29
1638467240000|2021-12-02 17:47:20|13919|13907|13916.7|13904.7|13919|13907|13914.9|13902.9|30
1638467250000|2021-12-02 17:47:30|13915.6|13903.6|13915.6|13903.6|13915.6|13903.6|13914.9|13902.9|5
1638467260000|2021-12-02 17:47:40|13915.1|13903.1|13913.3|13901.3|13915.1|13903.1|13913.3|13901.3|0
1638467270000|2021-12-02 17:47:50|13912|13900|13913.3|13901.3|13913.8|13901.8|13910.8|13898.8|12
1638467280000|2021-12-02 17:48:00|13912|13900|13913.3|13901.3|13913.3|13901.3|13912|13900|6
1638467290000|2021-12-02 17:48:10|13913.8|13901.8|13914.5|13902.5|13914.5|13902.5|13913.8|13901.8|6
1638467300000|2021-12-02 17:48:20|13915.2|13903.2|13914.9|13902.9|13915.8|13903.8|13913.8|13901.8|16
1638467310000|2021-12-02 17:48:30|13915.6|13903.6|13914.9|13902.9|13915.6|13903.6|13912.9|13900.9|1
1638467320000|2021-12-02 17:48:40|13909.5|13897.5|13912|13900|13913.1|13901.1|13909.4|13897.4|38
1638467330000|2021-12-02 17:48:50|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|0
1638467340000|2021-12-02 17:49:00|13912.6|13900.6|13913.8|13901.8|13913.8|13901.8|13912.6|13900.6|1
1638467350000|2021-12-02 17:49:10|||||||||1
1638467360000|2021-12-02 17:49:20|13914.4|13902.4|13913.3|13901.3|13914.5|13902.5|13913.3|13901.3|13
1638467370000|2021-12-02 17:49:30|13912.6|13900.6|13912|13900|13912.6|13900.6|13912|13900|12
1638467380000|2021-12-02 17:49:40|13912.6|13900.6|13908.8|13896.8|13912.6|13900.6|13908.8|13896.8|1
1638467390000|2021-12-02 17:49:50|13907.6|13895.6|13904.4|13892.4|13907.6|13895.6|13903.8|13891.8|0
1638467400000|2021-12-02 17:50:00|13900.4|13888.4|13898.7|13886.7|13900.4|13888.4|13897.4|13885.4|2
1638467410000|2021-12-02 17:50:10|13899.2|13887.2|13899.2|13887.2|13899.2|13887.2|13898.7|13886.7|0
1638467420000|2021-12-02 17:50:20|13902.1|13890.1|13903.1|13891.1|13903.1|13891.1|13902.1|13890.1|18
1638467430000|2021-12-02 17:50:30|13902.6|13890.6|13901.4|13889.4|13902.6|13890.6|13901.4|13889.4|0
1638467440000|2021-12-02 17:50:40|13900.6|13888.6|13900.6|13888.6|13900.6|13888.6|13900.6|13888.6|3
1638467450000|2021-12-02 17:50:50|13901.4|13889.4|13901.4|13889.4|13901.4|13889.4|13899.6|13887.6|1
1638467460000|2021-12-02 17:51:00|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|13899.6|13887.6|0
1638467470000|2021-12-02 17:51:10|13899.6|13887.6|13899.6|13887.6|13899.6|13887.6|13899.6|13887.6|1
1638467480000|2021-12-02 17:51:20|13901.5|13889.5|13899.2|13887.2|13901.5|13889.5|13899.2|13887.2|10
1638467490000|2021-12-02 17:51:30|||||||||1
1638467500000|2021-12-02 17:51:40|13900.3|13888.3|13899.2|13887.2|13900.3|13888.3|13898.5|13886.5|6
1638467510000|2021-12-02 17:51:50|13898.5|13886.5|13898.5|13886.5|13898.5|13886.5|13898.5|13886.5|1
1638467530000|2021-12-02 17:52:10|13899.9|13887.9|13898.5|13886.5|13900.4|13888.4|13897.4|13885.4|6
1638467540000|2021-12-02 17:52:20|13897.9|13885.9|13897.4|13885.4|13898.5|13886.5|13897.4|13885.4|16
1638467550000|2021-12-02 17:52:30|13897.9|13885.9|13897.9|13885.9|13898.5|13886.5|13897.9|13885.9|2
1638467560000|2021-12-02 17:52:40|13897.4|13885.4|13895.5|13883.5|13897.4|13885.4|13894.4|13882.4|2
1638467570000|2021-12-02 17:52:50|13896|13884|13893.1|13881.1|13896|13884|13893.1|13881.1|17
1638467580000|2021-12-02 17:53:00|13894.9|13882.9|13896.3|13884.3|13896.3|13884.3|13893.8|13881.8|1
1638467590000|2021-12-02 17:53:10|13894.7|13882.7|13893.3|13881.3|13894.7|13882.7|13893.3|13881.3|12
1638467600000|2021-12-02 17:53:20|13892|13880|13891.9|13879.9|13892.6|13880.6|13891.3|13879.3|0
1638467620000|2021-12-02 17:53:40|13891.3|13879.3|13891.3|13879.3|13893.8|13881.8|13891.3|13879.3|18
1638467630000|2021-12-02 17:53:50|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|13889.7|13877.7|14
1638467640000|2021-12-02 17:54:00|13889.7|13877.7|13883.8|13871.8|13890.8|13878.8|13883.8|13871.8|12
1638467650000|2021-12-02 17:54:10|13883.3|13871.3|13884.4|13872.4|13884.4|13872.4|13883.3|13871.3|5
1638467660000|2021-12-02 17:54:20|13883.8|13871.8|13884.4|13872.4|13884.4|13872.4|13882.4|13870.4|1
1638467670000|2021-12-02 17:54:30|13883.8|13871.8|13887.4|13875.4|13887.4|13875.4|13883.8|13871.8|3
1638467690000|2021-12-02 17:54:50|13888|13876|13889.2|13877.2|13889.2|13877.2|13888|13876|0
1638467700000|2021-12-02 17:55:00|13888|13876|13891.3|13879.3|13891.9|13879.9|13888|13876|10
1638467710000|2021-12-02 17:55:10|13892.4|13880.4|13893|13881|13893|13881|13892.4|13880.4|0
1638467720000|2021-12-02 17:55:20|13893.7|13881.7|13890.6|13878.6|13894.2|13882.2|13890.1|13878.1|3
1638467730000|2021-12-02 17:55:30|13888.3|13876.3|13888.3|13876.3|13888.3|13876.3|13888.3|13876.3|7
1638467740000|2021-12-02 17:55:40|13887.6|13875.6|13887|13875|13887.6|13875.6|13887|13875|0
1638467750000|2021-12-02 17:55:50|13886.3|13874.3|13886.3|13874.3|13886.3|13874.3|13886.3|13874.3|1
1638467760000|2021-12-02 17:56:00|13887|13875|13890.1|13878.1|13890.1|13878.1|13885.1|13873.1|5
1638467770000|2021-12-02 17:56:10|13890.6|13878.6|13892|13880|13896.3|13884.3|13890.6|13878.6|10
1638467780000|2021-12-02 17:56:20|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|1
1638467790000|2021-12-02 17:56:30|13889.9|13877.9|13891.3|13879.3|13891.8|13879.8|13887.4|13875.4|6
1638467800000|2021-12-02 17:56:40|13891.8|13879.8|13902.7|13890.7|13902.7|13890.7|13890.6|13878.6|12
1638467810000|2021-12-02 17:56:50|||||||||1
1638467820000|2021-12-02 17:57:00|13902.2|13890.2|13901.6|13889.6|13902.2|13890.2|13900.4|13888.4|5
1638467830000|2021-12-02 17:57:10|13900.9|13888.9|13903.4|13891.4|13903.4|13891.4|13899.3|13887.3|9
1638467840000|2021-12-02 17:57:20|13898.4|13886.4|13897.4|13885.4|13898.4|13886.4|13895.8|13883.8|5
1638467850000|2021-12-02 17:57:30|||||||||2
1638467860000|2021-12-02 17:57:40|13896.3|13884.3|13896.8|13884.8|13896.8|13884.8|13896.3|13884.3|2
1638467870000|2021-12-02 17:57:50|13898.1|13886.1|13897.4|13885.4|13898.1|13886.1|13897|13885|0
1638467880000|2021-12-02 17:58:00|13896.8|13884.8|13893.1|13881.1|13896.8|13884.8|13893.1|13881.1|0
1638467890000|2021-12-02 17:58:10|13893.6|13881.6|13894.2|13882.2|13894.7|13882.7|13893.1|13881.1|3
1638467900000|2021-12-02 17:58:20|13895.6|13883.6|13893.1|13881.1|13895.6|13883.6|13893.1|13881.1|2
1638467910000|2021-12-02 17:58:30|13894.5|13882.5|13897.1|13885.1|13897.1|13885.1|13894.5|13882.5|15
1638467920000|2021-12-02 17:58:40|13897.8|13885.8|13895.3|13883.3|13897.8|13885.8|13895.3|13883.3|2
1638467930000|2021-12-02 17:58:50|13895.8|13883.8|13897.2|13885.2|13897.8|13885.8|13895.8|13883.8|2
1638467940000|2021-12-02 17:59:00|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|0
1638467950000|2021-12-02 17:59:10|13896|13884|13896.5|13884.5|13897.1|13885.1|13896|13884|5
1638467960000|2021-12-02 17:59:20|13896|13884|13894.6|13882.6|13896|13884|13893.3|13881.3|3
1638467980000|2021-12-02 17:59:40|13894|13882|13894|13882|13894|13882|13894|13882|2
1638467990000|2021-12-02 17:59:50|13893.3|13881.3|13891.5|13879.5|13893.3|13881.3|13891.5|13879.5|0
1638468000000|2021-12-02 18:00:00|13892.8|13880.8|13887.8|13875.8|13892.8|13880.8|13887.8|13875.8|0
1638468010000|2021-12-02 18:00:10|13888.3|13876.3|13889|13877|13889|13877|13888.3|13876.3|1
1638468020000|2021-12-02 18:00:20|13891.2|13879.2|13894.4|13882.4|13894.4|13882.4|13891.2|13879.2|13
1638468040000|2021-12-02 18:00:40|13893.8|13881.8|13893.8|13881.8|13894.4|13882.4|13893.8|13881.8|0
1638468050000|2021-12-02 18:00:50|13894.6|13882.6|13895.6|13883.6|13896.2|13884.2|13894.6|13882.6|2
1638468060000|2021-12-02 18:01:00|13896.2|13884.2|13896.2|13884.2|13896.2|13884.2|13896.2|13884.2|2
1638468070000|2021-12-02 18:01:10|13897.4|13885.4|13894.9|13882.9|13897.4|13885.4|13894.9|13882.9|0
1638468080000|2021-12-02 18:01:20|13895.5|13883.5|13896.3|13884.3|13896.3|13884.3|13893.8|13881.8|4
1638468090000|2021-12-02 18:01:30|13893.8|13881.8|13893.8|13881.8|13894.4|13882.4|13893.8|13881.8|0
1638468100000|2021-12-02 18:01:40|13894.4|13882.4|13894.4|13882.4|13894.4|13882.4|13894.4|13882.4|1
1638468110000|2021-12-02 18:01:50|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|6
1638468120000|2021-12-02 18:02:00|13894.6|13882.6|13895.3|13883.3|13895.3|13883.3|13894|13882|6
1638468140000|2021-12-02 18:02:20|13893.3|13881.3|13893.8|13881.8|13893.8|13881.8|13893.3|13881.3|0
1638468150000|2021-12-02 18:02:30|13893.9|13881.9|13894.6|13882.6|13894.6|13882.6|13893.9|13881.9|1
1638468160000|2021-12-02 18:02:40|13895.1|13883.1|13895.1|13883.1|13895.1|13883.1|13894.6|13882.6|0
1638468170000|2021-12-02 18:02:50|13894.6|13882.6|13894.6|13882.6|13894.6|13882.6|13894.6|13882.6|1
1638468180000|2021-12-02 18:03:00|||||||||1
1638468190000|2021-12-02 18:03:10|13895.6|13883.6|13895.6|13883.6|13895.6|13883.6|13895.6|13883.6|0
1638468200000|2021-12-02 18:03:20|13894.9|13882.9|13893.9|13881.9|13894.9|13882.9|13893.9|13881.9|1
1638468210000|2021-12-02 18:03:30|13894.4|13882.4|13894.4|13882.4|13894.4|13882.4|13894.4|13882.4|0
1638468220000|2021-12-02 18:03:40|13894.9|13882.9|13891.9|13879.9|13895.6|13883.6|13891.9|13879.9|8
1638468230000|2021-12-02 18:03:50|13893.1|13881.1|13893.1|13881.1|13893.1|13881.1|13893.1|13881.1|7
1638468250000|2021-12-02 18:04:10|13893.9|13881.9|13893.1|13881.1|13893.9|13881.9|13893.1|13881.1|1
1638468260000|2021-12-02 18:04:20|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|0
1638468270000|2021-12-02 18:04:30|13893.1|13881.1|13893.1|13881.1|13893.1|13881.1|13893.1|13881.1|5
1638468300000|2021-12-02 18:05:00|||||||||1
1638468310000|2021-12-02 18:05:10|13891.9|13879.9|13893.1|13881.1|13893.1|13881.1|13891.9|13879.9|2
1638468320000|2021-12-02 18:05:20|13892.6|13880.6|13891.9|13879.9|13892.6|13880.6|13891.9|13879.9|1
1638468330000|2021-12-02 18:05:30|||||||||2
1638468350000|2021-12-02 18:05:50|13888.9|13876.9|13888.9|13876.9|13888.9|13876.9|13888.9|13876.9|7
1638468360000|2021-12-02 18:06:00|13889.4|13877.4|13891.4|13879.4|13891.4|13879.4|13889.4|13877.4|2
1638468370000|2021-12-02 18:06:10|13890.8|13878.8|13891.4|13879.4|13891.4|13879.4|13890.8|13878.8|0
1638468380000|2021-12-02 18:06:20|||||||||1
1638468410000|2021-12-02 18:06:50|13890.3|13878.3|13890.8|13878.8|13890.8|13878.8|13889.6|13877.6|3
1638468420000|2021-12-02 18:07:00|13890.7|13878.7|13890.7|13878.7|13890.7|13878.7|13890.7|13878.7|4
1638468450000|2021-12-02 18:07:30|13891.4|13879.4|13891.4|13879.4|13891.4|13879.4|13891.4|13879.4|1
1638468460000|2021-12-02 18:07:40|13891.9|13879.9|13893.9|13881.9|13893.9|13881.9|13891.9|13879.9|0
1638468470000|2021-12-02 18:07:50|13893.3|13881.3|13893.9|13881.9|13893.9|13881.9|13893.3|13881.3|0
1638468480000|2021-12-02 18:08:00|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|0
1638468490000|2021-12-02 18:08:10|||||||||1
1638468500000|2021-12-02 18:08:20|||||||||1
1638468510000|2021-12-02 18:08:30|13892.1|13880.1|13892.6|13880.6|13893.2|13881.2|13892.1|13880.1|2
1638468520000|2021-12-02 18:08:40|13891.9|13879.9|13891.4|13879.4|13891.9|13879.9|13891.4|13879.4|1
1638468530000|2021-12-02 18:08:50|13891.9|13879.9|13892.1|13880.1|13892.1|13880.1|13891.4|13879.4|0
1638468550000|2021-12-02 18:09:10|||||||||1
1638468560000|2021-12-02 18:09:20|13892.6|13880.6|13892.8|13880.8|13893.9|13881.9|13892.6|13880.6|3
1638468580000|2021-12-02 18:09:40|13892.1|13880.1|13891.4|13879.4|13892.1|13880.1|13891.4|13879.4|1
1638468590000|2021-12-02 18:09:50|13891.9|13879.9|13894.4|13882.4|13894.4|13882.4|13891.9|13879.9|2
1638468600000|2021-12-02 18:10:00|13893|13881|13894.4|13882.4|13894.4|13882.4|13893|13881|8
1638468610000|2021-12-02 18:10:10|13895.5|13883.5|13892.4|13880.4|13895.5|13883.5|13892.4|13880.4|6
1638468620000|2021-12-02 18:10:20|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|1
1638468630000|2021-12-02 18:10:30|13891.4|13879.4|13891.4|13879.4|13891.4|13879.4|13891.4|13879.4|1
1638468640000|2021-12-02 18:10:40|13893.9|13881.9|13893.9|13881.9|13893.9|13881.9|13893.9|13881.9|0
1638468650000|2021-12-02 18:10:50|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|1
1638468670000|2021-12-02 18:11:10|||||||||1
1638468680000|2021-12-02 18:11:20|13893.9|13881.9|13892.8|13880.8|13893.9|13881.9|13892.8|13880.8|1
1638468690000|2021-12-02 18:11:30|13890.3|13878.3|13890.3|13878.3|13890.3|13878.3|13890.3|13878.3|10
1638468700000|2021-12-02 18:11:40|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|1
1638468710000|2021-12-02 18:11:50|13891|13879|13890.3|13878.3|13891|13879|13889.8|13877.8|1
1638468720000|2021-12-02 18:12:00|13889.6|13877.6|13890.3|13878.3|13890.3|13878.3|13889.6|13877.6|1
1638468730000|2021-12-02 18:12:10|13888.3|13876.3|13889.8|13877.8|13889.8|13877.8|13888.3|13876.3|3
1638468740000|2021-12-02 18:12:20|13891|13879|13891|13879|13891|13879|13891|13879|1
1638468750000|2021-12-02 18:12:30|13889.8|13877.8|13889.8|13877.8|13889.8|13877.8|13889.8|13877.8|1
1638468770000|2021-12-02 18:12:50|||||||||1
1638468780000|2021-12-02 18:13:00|13888.7|13876.7|13892.3|13880.3|13892.3|13880.3|13888.7|13876.7|8
1638468790000|2021-12-02 18:13:10|13891.5|13879.5|13890.8|13878.8|13892.1|13880.1|13890.8|13878.8|2
1638468810000|2021-12-02 18:13:30|||||||||2
1638468820000|2021-12-02 18:13:40|||||||||2
1638468840000|2021-12-02 18:14:00|13889.8|13877.8|13890.3|13878.3|13891.5|13879.5|13889.6|13877.6|1
1638468850000|2021-12-02 18:14:10|13891|13879|13891|13879|13891|13879|13891|13879|1
1638468860000|2021-12-02 18:14:20|13890.5|13878.5|13889.8|13877.8|13891|13879|13889.8|13877.8|1
1638468890000|2021-12-02 18:14:50|13887.8|13875.8|13888.3|13876.3|13888.3|13876.3|13887.8|13875.8|3
1638468910000|2021-12-02 18:15:10|||||||||1
1638468920000|2021-12-02 18:15:20|13887.8|13875.8|13889.8|13877.8|13889.8|13877.8|13887.8|13875.8|13
1638468930000|2021-12-02 18:15:30|13888.3|13876.3|13883.5|13871.5|13888.3|13876.3|13882.8|13870.8|6
1638468940000|2021-12-02 18:15:40|13883|13871|13882.8|13870.8|13883.3|13871.3|13882.8|13870.8|0
1638468960000|2021-12-02 18:16:00|13883.3|13871.3|13886|13874|13887.3|13875.3|13882.8|13870.8|1
1638468980000|2021-12-02 18:16:20|13886.2|13874.2|13887.4|13875.4|13887.4|13875.4|13885.5|13873.5|2
1638468990000|2021-12-02 18:16:30|13886.2|13874.2|13886.2|13874.2|13886.2|13874.2|13886.2|13874.2|0
1638469000000|2021-12-02 18:16:40|13886.7|13874.7|13890.8|13878.8|13890.8|13878.8|13886.7|13874.7|27
1638469010000|2021-12-02 18:16:50|13890.3|13878.3|13890.3|13878.3|13890.3|13878.3|13890.3|13878.3|0
1638469020000|2021-12-02 18:17:00|13890.8|13878.8|13887.8|13875.8|13891.9|13879.9|13887.8|13875.8|14
1638469030000|2021-12-02 18:17:10|13889.1|13877.1|13889.6|13877.6|13889.6|13877.6|13889.1|13877.1|4
1638469040000|2021-12-02 18:17:20|13888.3|13876.3|13887.8|13875.8|13888.3|13876.3|13887.8|13875.8|1
1638469050000|2021-12-02 18:17:30|13887.1|13875.1|13888.2|13876.2|13888.7|13876.7|13887.1|13875.1|6
1638469060000|2021-12-02 18:17:40|13887.1|13875.1|13887.1|13875.1|13887.1|13875.1|13887.1|13875.1|1
1638469070000|2021-12-02 18:17:50|13887.6|13875.6|13888.2|13876.2|13888.2|13876.2|13887.6|13875.6|0
1638469080000|2021-12-02 18:18:00|13886.9|13874.9|13886.9|13874.9|13886.9|13874.9|13886.9|13874.9|0
1638469090000|2021-12-02 18:18:10|13886.4|13874.4|13883.2|13871.2|13886.4|13874.4|13883.2|13871.2|0
1638469100000|2021-12-02 18:18:20|13882.6|13870.6|13883.2|13871.2|13883.2|13871.2|13881.9|13869.9|2
1638469110000|2021-12-02 18:18:30|13884.4|13872.4|13884.4|13872.4|13884.4|13872.4|13884.4|13872.4|0
1638469120000|2021-12-02 18:18:40|13883.9|13871.9|13883.2|13871.2|13883.9|13871.9|13883.2|13871.2|1
1638469130000|2021-12-02 18:18:50|13882.6|13870.6|13881.9|13869.9|13882.6|13870.6|13881.9|13869.9|1
1638469140000|2021-12-02 18:19:00|13882.6|13870.6|13882.6|13870.6|13882.6|13870.6|13882.6|13870.6|0
1638469150000|2021-12-02 18:19:10|13881.9|13869.9|13881.9|13869.9|13881.9|13869.9|13881.9|13869.9|2
1638469160000|2021-12-02 18:19:20|||||||||3
1638469170000|2021-12-02 18:19:30|||||||||1
1638469190000|2021-12-02 18:19:50|||||||||3
1638469200000|2021-12-02 18:20:00|13881.4|13869.4|13881.4|13869.4|13881.4|13869.4|13881.4|13869.4|1
1638469210000|2021-12-02 18:20:10|13880.7|13868.7|13879.4|13867.4|13880.7|13868.7|13879.4|13867.4|1
1638469220000|2021-12-02 18:20:20|13878.3|13866.3|13879.4|13867.4|13879.4|13867.4|13876.9|13864.9|8
1638469230000|2021-12-02 18:20:30|13881.4|13869.4|13882.5|13870.5|13882.5|13870.5|13881.4|13869.4|0
1638469240000|2021-12-02 18:20:40|13881.9|13869.9|13881.9|13869.9|13883.2|13871.2|13881.9|13869.9|0
1638469260000|2021-12-02 18:21:00|13879.4|13867.4|13879.4|13867.4|13879.4|13867.4|13879.4|13867.4|1
1638469270000|2021-12-02 18:21:10|13878.2|13866.2|13879.4|13867.4|13879.4|13867.4|13878.2|13866.2|2
1638469280000|2021-12-02 18:21:20|13878.9|13866.9|13879.4|13867.4|13879.4|13867.4|13878.9|13866.9|1
1638469290000|2021-12-02 18:21:30|13880.7|13868.7|13881.9|13869.9|13881.9|13869.9|13880.7|13868.7|1
1638469300000|2021-12-02 18:21:40|13883.2|13871.2|13883.7|13871.7|13883.7|13871.7|13883.2|13871.2|8
1638469310000|2021-12-02 18:21:50|13883|13871|13882.5|13870.5|13883.2|13871.2|13882.5|13870.5|0
1638469320000|2021-12-02 18:22:00|13883.2|13871.2|13885|13873|13885|13873|13883.2|13871.2|1
1638469340000|2021-12-02 18:22:20|13884.3|13872.3|13884.3|13872.3|13884.3|13872.3|13884.3|13872.3|0
1638469350000|2021-12-02 18:22:30|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|0
1638469360000|2021-12-02 18:22:40|||||||||2
1638469380000|2021-12-02 18:23:00|13885|13873|13885|13873|13885|13873|13885|13873|4
1638469390000|2021-12-02 18:23:10|||||||||1
1638469400000|2021-12-02 18:23:20|13884.4|13872.4|13884.4|13872.4|13884.4|13872.4|13884.4|13872.4|1
1638469410000|2021-12-02 18:23:30|13885|13873|13884.3|13872.3|13885|13873|13884.3|13872.3|1
1638469420000|2021-12-02 18:23:40|||||||||1
1638469430000|2021-12-02 18:23:50|13883|13871|13881.8|13869.8|13883|13871|13880.5|13868.5|0
1638469440000|2021-12-02 18:24:00|||||||||2
1638469450000|2021-12-02 18:24:10|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|1
1638469460000|2021-12-02 18:24:20|13881.2|13869.2|13880.5|13868.5|13881.8|13869.8|13880.5|13868.5|2
1638469470000|2021-12-02 18:24:30|||||||||1
1638469480000|2021-12-02 18:24:40|||||||||1
1638469490000|2021-12-02 18:24:50|||||||||1
1638469500000|2021-12-02 18:25:00|||||||||1
1638469520000|2021-12-02 18:25:20|13880|13868|13880.5|13868.5|13880.5|13868.5|13880|13868|1
1638469530000|2021-12-02 18:25:30|13880|13868|13880|13868|13880|13868|13880|13868|1
1638469540000|2021-12-02 18:25:40|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|1
1638469550000|2021-12-02 18:25:50|||||||||1
1638469560000|2021-12-02 18:26:00|13880|13868|13879.8|13867.8|13880|13868|13879.8|13867.8|0
1638469570000|2021-12-02 18:26:10|13880.5|13868.5|13881.8|13869.8|13882.5|13870.5|13880.5|13868.5|1
1638469580000|2021-12-02 18:26:20|13880.5|13868.5|13881.8|13869.8|13881.8|13869.8|13880.5|13868.5|0
1638469590000|2021-12-02 18:26:30|13883|13871|13881.8|13869.8|13883|13871|13881.8|13869.8|1
1638469600000|2021-12-02 18:26:40|||||||||2
1638469610000|2021-12-02 18:26:50|13883|13871|13883|13871|13883|13871|13883|13871|0
1638469620000|2021-12-02 18:27:00|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|2
1638469630000|2021-12-02 18:27:10|13885|13873|13884.3|13872.3|13885|13873|13884.3|13872.3|0
1638469640000|2021-12-02 18:27:20|13883.6|13871.6|13881.8|13869.8|13883.6|13871.6|13881.8|13869.8|10
1638469650000|2021-12-02 18:27:30|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|0
1638469660000|2021-12-02 18:27:40|13880|13868|13881.1|13869.1|13881.1|13869.1|13880|13868|1
1638469670000|2021-12-02 18:27:50|13881.8|13869.8|13885.7|13873.7|13885.7|13873.7|13881.8|13869.8|0
1638469680000|2021-12-02 18:28:00|13885.2|13873.2|13883.9|13871.9|13885.2|13873.2|13883.9|13871.9|1
1638469690000|2021-12-02 18:28:10|13884.4|13872.4|13883.9|13871.9|13884.4|13872.4|13883.9|13871.9|0
1638469700000|2021-12-02 18:28:20|13884.4|13872.4|13883.9|13871.9|13884.4|13872.4|13883.9|13871.9|13
1638469710000|2021-12-02 18:28:30|13885.7|13873.7|13886.2|13874.2|13886.2|13874.2|13885|13873|6
1638469720000|2021-12-02 18:28:40|13885.7|13873.7|13887.5|13875.5|13887.5|13875.5|13885.7|13873.7|0
1638469730000|2021-12-02 18:28:50|13888|13876|13888|13876|13888|13876|13888|13876|0
1638469740000|2021-12-02 18:29:00|13888.2|13876.2|13888.2|13876.2|13888.2|13876.2|13888.2|13876.2|1
1638469750000|2021-12-02 18:29:10|13888.7|13876.7|13890|13878|13890|13878|13888.7|13876.7|0
1638469760000|2021-12-02 18:29:20|13888.7|13876.7|13888|13876|13889.3|13877.3|13888|13876|0
1638469770000|2021-12-02 18:29:30|13887.5|13875.5|13888|13876|13889.3|13877.3|13887.5|13875.5|2
1638469780000|2021-12-02 18:29:40|13888.6|13876.6|13889.4|13877.4|13890|13878|13888.6|13876.6|0
1638469790000|2021-12-02 18:29:50|13888.9|13876.9|13889.8|13877.8|13889.8|13877.8|13887.3|13875.3|20
1638469800000|2021-12-02 18:30:00|13889.3|13877.3|13886.8|13874.8|13889.8|13877.8|13886.8|13874.8|3
1638469810000|2021-12-02 18:30:10|13887.3|13875.3|13886|13874|13887.3|13875.3|13886|13874|1
1638469820000|2021-12-02 18:30:20|13884.8|13872.8|13884.8|13872.8|13884.8|13872.8|13883.5|13871.5|1
1638469830000|2021-12-02 18:30:30|13883.5|13871.5|13890.5|13878.5|13890.5|13878.5|13883.5|13871.5|39
1638469840000|2021-12-02 18:30:40|13889.1|13877.1|13891.1|13879.1|13891.6|13879.6|13889.1|13877.1|4
1638469850000|2021-12-02 18:30:50|13889.1|13877.1|13889.1|13877.1|13889.7|13877.7|13887.9|13875.9|2
1638469860000|2021-12-02 18:31:00|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|13887.9|13875.9|0
1638469870000|2021-12-02 18:31:10|13888.9|13876.9|13885.9|13873.9|13888.9|13876.9|13885.9|13873.9|1
1638469880000|2021-12-02 18:31:20|13885.2|13873.2|13883.4|13871.4|13885.2|13873.2|13883.4|13871.4|5
1638469890000|2021-12-02 18:31:30|13882.2|13870.2|13882.2|13870.2|13882.2|13870.2|13882.2|13870.2|5
1638469900000|2021-12-02 18:31:40|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|1
1638469910000|2021-12-02 18:31:50|13883.6|13871.6|13882.3|13870.3|13883.6|13871.6|13881.6|13869.6|1
1638469920000|2021-12-02 18:32:00|13882.9|13870.9|13883.6|13871.6|13883.6|13871.6|13881.6|13869.6|1
1638469930000|2021-12-02 18:32:10|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|13881.6|13869.6|1
1638469940000|2021-12-02 18:32:20|13879.1|13867.1|13877.9|13865.9|13879.1|13867.1|13877.9|13865.9|2
1638469950000|2021-12-02 18:32:30|13877.3|13865.3|13875.2|13863.2|13877.3|13865.3|13875.2|13863.2|8
1638469970000|2021-12-02 18:32:50|||||||||1
1638469980000|2021-12-02 18:33:00|||||||||2
1638469990000|2021-12-02 18:33:10|13877.7|13865.7|13877.7|13865.7|13877.7|13865.7|13877.7|13865.7|2
1638470000000|2021-12-02 18:33:20|13877.2|13865.2|13877.7|13865.7|13877.7|13865.7|13877.2|13865.2|2
1638470010000|2021-12-02 18:33:30|||||||||1
1638470020000|2021-12-02 18:33:40|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|13877.2|13865.2|5
1638470030000|2021-12-02 18:33:50|||||||||1
1638470040000|2021-12-02 18:34:00|13879.5|13867.5|13879.5|13867.5|13880.7|13868.7|13878.2|13866.2|22
1638470050000|2021-12-02 18:34:10|13878.2|13866.2|13878.2|13866.2|13880|13868|13878.2|13866.2|1
1638470060000|2021-12-02 18:34:20|13878.8|13866.8|13880.7|13868.7|13880.7|13868.7|13878.8|13866.8|0
1638470070000|2021-12-02 18:34:30|13882.7|13870.7|13884.3|13872.3|13884.3|13872.3|13882.7|13870.7|35
1638470080000|2021-12-02 18:34:40|13883.8|13871.8|13886.3|13874.3|13886.3|13874.3|13883.8|13871.8|1
1638470090000|2021-12-02 18:34:50|13887.5|13875.5|13884.9|13872.9|13887.5|13875.5|13884.9|13872.9|0
1638470100000|2021-12-02 18:35:00|13887.4|13875.4|13886.8|13874.8|13887.4|13875.4|13886.3|13874.3|7
1638470110000|2021-12-02 18:35:10|13888.6|13876.6|13886.8|13874.8|13888.8|13876.8|13886.8|13874.8|1
1638470120000|2021-12-02 18:35:20|13887.9|13875.9|13889.3|13877.3|13889.3|13877.3|13887.9|13875.9|5
1638470130000|2021-12-02 18:35:30|13888.8|13876.8|13888.1|13876.1|13889.9|13877.9|13888.1|13876.1|1
1638470140000|2021-12-02 18:35:40|13887.5|13875.5|13887.5|13875.5|13888.8|13876.8|13886.8|13874.8|1
1638470150000|2021-12-02 18:35:50|13888.2|13876.2|13889.3|13877.3|13889.3|13877.3|13887.4|13875.4|6
1638470160000|2021-12-02 18:36:00|13888.6|13876.6|13887.4|13875.4|13888.6|13876.6|13887.4|13875.4|0
1638470180000|2021-12-02 18:36:20|13889.9|13877.9|13889.9|13877.9|13889.9|13877.9|13889.9|13877.9|7
1638470190000|2021-12-02 18:36:30|13891.8|13879.8|13892.4|13880.4|13892.4|13880.4|13891.8|13879.8|5
1638470200000|2021-12-02 18:36:40|13894.3|13882.3|13894.3|13882.3|13894.9|13882.9|13894.3|13882.3|9
1638470210000|2021-12-02 18:36:50|13894.9|13882.9|13894.3|13882.3|13894.9|13882.9|13894.3|13882.3|3
1638470220000|2021-12-02 18:37:00|13894.9|13882.9|13895.9|13883.9|13895.9|13883.9|13894.3|13882.3|5
1638470230000|2021-12-02 18:37:10|||||||||1
1638470240000|2021-12-02 18:37:20|13897.2|13885.2|13897|13885|13897.2|13885.2|13896.7|13884.7|22
1638470250000|2021-12-02 18:37:30|13899|13887|13899.5|13887.5|13899.5|13887.5|13899|13887|6
1638470260000|2021-12-02 18:37:40|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|9
1638470270000|2021-12-02 18:37:50|13899|13887|13899.5|13887.5|13899.5|13887.5|13898.3|13886.3|2
1638470280000|2021-12-02 18:38:00|13897.7|13885.7|13897.7|13885.7|13898.3|13886.3|13897.7|13885.7|2
1638470290000|2021-12-02 18:38:10|13899|13887|13899|13887|13899|13887|13899|13887|5
1638470300000|2021-12-02 18:38:20|13897.7|13885.7|13897.7|13885.7|13897.7|13885.7|13897.2|13885.2|0
1638470310000|2021-12-02 18:38:30|13897.2|13885.2|13897.7|13885.7|13897.7|13885.7|13897.2|13885.2|2
1638470320000|2021-12-02 18:38:40|13897.2|13885.2|13897.2|13885.2|13897.2|13885.2|13897.2|13885.2|1
1638470330000|2021-12-02 18:38:50|13896.5|13884.5|13895.9|13883.9|13896.5|13884.5|13895.9|13883.9|1
1638470340000|2021-12-02 18:39:00|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|13896.5|13884.5|1
1638470350000|2021-12-02 18:39:10|||||||||1
1638470360000|2021-12-02 18:39:20|13897|13885|13894.5|13882.5|13897|13885|13894.5|13882.5|1
1638470370000|2021-12-02 18:39:30|13891.5|13879.5|13889.5|13877.5|13891.5|13879.5|13889.5|13877.5|5
1638470380000|2021-12-02 18:39:40|||||||||1
1638470390000|2021-12-02 18:39:50|13891.5|13879.5|13892|13880|13892|13880|13891.5|13879.5|1
1638470400000|2021-12-02 18:40:00|13892.7|13880.7|13892.7|13880.7|13894.5|13882.5|13892.7|13880.7|5
1638470410000|2021-12-02 18:40:10|13891.5|13879.5|13892.7|13880.7|13892.7|13880.7|13891.5|13879.5|0
1638470420000|2021-12-02 18:40:20|13893.8|13881.8|13892.7|13880.7|13893.8|13881.8|13892.7|13880.7|1
1638470430000|2021-12-02 18:40:30|13893.8|13881.8|13891.5|13879.5|13893.8|13881.8|13891.5|13879.5|1
1638470440000|2021-12-02 18:40:40|13890.8|13878.8|13891.5|13879.5|13891.5|13879.5|13890.8|13878.8|0
1638470450000|2021-12-02 18:40:50|13890.2|13878.2|13891.5|13879.5|13891.5|13879.5|13890.2|13878.2|2
1638470460000|2021-12-02 18:41:00|13890.8|13878.8|13891.5|13879.5|13891.5|13879.5|13890.8|13878.8|0
1638470470000|2021-12-02 18:41:10|13891|13879|13891|13879|13891|13879|13891|13879|7
1638470490000|2021-12-02 18:41:30|||||||||2
1638470500000|2021-12-02 18:41:40|13889|13877|13889.7|13877.7|13889.7|13877.7|13889|13877|5
1638470510000|2021-12-02 18:41:50|13890.4|13878.4|13891|13879|13891|13879|13890.4|13878.4|0
1638470520000|2021-12-02 18:42:00|13891.5|13879.5|13892.9|13880.9|13892.9|13880.9|13891.5|13879.5|3
1638470530000|2021-12-02 18:42:10|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|13892.4|13880.4|1
1638470540000|2021-12-02 18:42:20|||||||||2
1638470560000|2021-12-02 18:42:40|13891.8|13879.8|13889.9|13877.9|13892.4|13880.4|13889.9|13877.9|3
1638470570000|2021-12-02 18:42:50|13892.9|13880.9|13891|13879|13892.9|13880.9|13890.4|13878.4|3
1638470580000|2021-12-02 18:43:00|13891.5|13879.5|13890.4|13878.4|13891.5|13879.5|13890.4|13878.4|1
1638470600000|2021-12-02 18:43:20|13887.9|13875.9|13887.9|13875.9|13888.5|13876.5|13887.9|13875.9|1
1638470610000|2021-12-02 18:43:30|13885.4|13873.4|13884.7|13872.7|13885.4|13873.4|13884.7|13872.7|2
1638470620000|2021-12-02 18:43:40|13886|13874|13886|13874|13886|13874|13886|13874|0
1638470630000|2021-12-02 18:43:50|||||||||1
1638470650000|2021-12-02 18:44:10|13886.5|13874.5|13887.7|13875.7|13888.5|13876.5|13886.5|13874.5|8
1638470660000|2021-12-02 18:44:20|13888.5|13876.5|13889.5|13877.5|13889.5|13877.5|13888.3|13876.3|3
1638470680000|2021-12-02 18:44:40|13892|13880|13892|13880|13892|13880|13892|13880|1
1638470690000|2021-12-02 18:44:50|13891.3|13879.3|13889.5|13877.5|13891.3|13879.3|13889|13877|5
1638470700000|2021-12-02 18:45:00|13892|13880|13892|13880|13892|13880|13892|13880|1
1638470720000|2021-12-02 18:45:20|13891|13879|13891.5|13879.5|13891.5|13879.5|13891|13879|7
1638470730000|2021-12-02 18:45:30|13892.2|13880.2|13893.5|13881.5|13893.5|13881.5|13892.2|13880.2|0
1638470760000|2021-12-02 18:46:00|13891.7|13879.7|13892.9|13880.9|13893.5|13881.5|13891.7|13879.7|5
1638470780000|2021-12-02 18:46:20|13893.5|13881.5|13890.4|13878.4|13893.5|13881.5|13890.4|13878.4|4
1638470790000|2021-12-02 18:46:30|13891|13879|13891|13879|13891|13879|13891|13879|2
1638470800000|2021-12-02 18:46:40|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|2
1638470810000|2021-12-02 18:46:50|13891|13879|13891|13879|13891|13879|13891|13879|1
1638470820000|2021-12-02 18:47:00|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|1
1638470830000|2021-12-02 18:47:10|13891|13879|13892.4|13880.4|13892.4|13880.4|13891|13879|0
1638470840000|2021-12-02 18:47:20|||||||||1
1638470850000|2021-12-02 18:47:30|||||||||7
1638470860000|2021-12-02 18:47:40|13892.9|13880.9|13892.4|13880.4|13892.9|13880.9|13892.4|13880.4|3
1638470870000|2021-12-02 18:47:50|13893.5|13881.5|13896.8|13884.8|13898.5|13886.5|13893.5|13881.5|9
1638470880000|2021-12-02 18:48:00|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|1
1638470890000|2021-12-02 18:48:10|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|4
1638470900000|2021-12-02 18:48:20|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|0
1638470910000|2021-12-02 18:48:30|||||||||1
1638470920000|2021-12-02 18:48:40|||||||||2
1638470930000|2021-12-02 18:48:50|||||||||1
1638470940000|2021-12-02 18:49:00|13894.9|13882.9|13894.9|13882.9|13894.9|13882.9|13894.9|13882.9|3
1638470950000|2021-12-02 18:49:10|13894.3|13882.3|13894.9|13882.9|13894.9|13882.9|13894.3|13882.3|0
1638470960000|2021-12-02 18:49:20|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|1
1638470970000|2021-12-02 18:49:30|13894.9|13882.9|13894.3|13882.3|13894.9|13882.9|13894.3|13882.3|2
1638470980000|2021-12-02 18:49:40|13892.9|13880.9|13895.8|13883.8|13896.8|13884.8|13892.9|13880.9|13
1638471000000|2021-12-02 18:50:00|13896.3|13884.3|13895.8|13883.8|13896.3|13884.3|13895.8|13883.8|0
1638471010000|2021-12-02 18:50:10|||||||||6
1638471020000|2021-12-02 18:50:20|||||||||2
1638471030000|2021-12-02 18:50:30|13896.3|13884.3|13895.8|13883.8|13896.3|13884.3|13895.8|13883.8|2
1638471040000|2021-12-02 18:50:40|13895.2|13883.2|13895.2|13883.2|13895.2|13883.2|13895.2|13883.2|1
1638471050000|2021-12-02 18:50:50|13896.5|13884.5|13894.2|13882.2|13897.2|13885.2|13894.2|13882.2|7
1638471060000|2021-12-02 18:51:00|||||||||1
1638471070000|2021-12-02 18:51:10|13895.6|13883.6|13895.6|13883.6|13895.6|13883.6|13895.6|13883.6|3
1638471080000|2021-12-02 18:51:20|||||||||1
1638471100000|2021-12-02 18:51:40|13896.7|13884.7|13894.2|13882.2|13896.7|13884.7|13893.1|13881.1|16
1638471110000|2021-12-02 18:51:50|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|13894.3|13882.3|6
1638471120000|2021-12-02 18:52:00|13893.6|13881.6|13893.6|13881.6|13894.3|13882.3|13893.6|13881.6|1
1638471140000|2021-12-02 18:52:20|13894.9|13882.9|13894.3|13882.3|13894.9|13882.9|13894.3|13882.3|3
1638471150000|2021-12-02 18:52:30|13893.6|13881.6|13893.1|13881.1|13893.6|13881.6|13893.1|13881.1|1
1638471160000|2021-12-02 18:52:40|13893.6|13881.6|13893.1|13881.1|13893.6|13881.6|13893.1|13881.1|0
1638471170000|2021-12-02 18:52:50|13892.5|13880.5|13892.5|13880.5|13893.3|13881.3|13892|13880|2
1638471180000|2021-12-02 18:53:00|13894|13882|13894|13882|13894|13882|13893.3|13881.3|2
1638471190000|2021-12-02 18:53:10|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|1
1638471200000|2021-12-02 18:53:20|13892.7|13880.7|13892.7|13880.7|13893.3|13881.3|13892.7|13880.7|0
1638471210000|2021-12-02 18:53:30|13893.3|13881.3|13892|13880|13893.3|13881.3|13892|13880|2
1638471220000|2021-12-02 18:53:40|13892.5|13880.5|13894.5|13882.5|13894.5|13882.5|13892.5|13880.5|15
1638471230000|2021-12-02 18:53:50|||||||||1
1638471240000|2021-12-02 18:54:00|13893.1|13881.1|13893.1|13881.1|13893.1|13881.1|13893.1|13881.1|2
1638471250000|2021-12-02 18:54:10|13893.8|13881.8|13894.5|13882.5|13894.5|13882.5|13893.8|13881.8|1
1638471270000|2021-12-02 18:54:30|13893.1|13881.1|13893.1|13881.1|13893.8|13881.8|13893.1|13881.1|0
1638471290000|2021-12-02 18:54:50|13890.6|13878.6|13890.6|13878.6|13890.6|13878.6|13890.6|13878.6|14
1638471300000|2021-12-02 18:55:00|13890|13878|13893.4|13881.4|13894.5|13882.5|13890|13878|7
1638471310000|2021-12-02 18:55:10|13891.6|13879.6|13891.6|13879.6|13892.2|13880.2|13891.6|13879.6|8
1638471320000|2021-12-02 18:55:20|13892.9|13880.9|13893.4|13881.4|13893.4|13881.4|13892.9|13880.9|2
1638471330000|2021-12-02 18:55:30|||||||||3
1638471340000|2021-12-02 18:55:40|13892.3|13880.3|13891.8|13879.8|13892.3|13880.3|13891.3|13879.3|6
1638471350000|2021-12-02 18:55:50|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|2
1638471360000|2021-12-02 18:56:00|13891.8|13879.8|13891.1|13879.1|13891.8|13879.8|13891.1|13879.1|7
1638471370000|2021-12-02 18:56:10|13890|13878|13891.1|13879.1|13891.1|13879.1|13890|13878|3
1638471380000|2021-12-02 18:56:20|13890|13878|13890|13878|13891.1|13879.1|13890|13878|2
1638471390000|2021-12-02 18:56:30|13889.3|13877.3|13889.3|13877.3|13889.8|13877.8|13889.3|13877.3|2
1638471400000|2021-12-02 18:56:40|13888.8|13876.8|13888.8|13876.8|13889.3|13877.3|13888.8|13876.8|3
1638471410000|2021-12-02 18:56:50|13889.3|13877.3|13886.1|13874.1|13889.3|13877.3|13884.9|13872.9|8
1638471420000|2021-12-02 18:57:00|13884.9|13872.9|13884.9|13872.9|13884.9|13872.9|13884.9|13872.9|0
1638471430000|2021-12-02 18:57:10|13885.9|13873.9|13882|13870|13887|13875|13882|13870|30
1638471440000|2021-12-02 18:57:20|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|9
1638471450000|2021-12-02 18:57:30|13882|13870|13882.5|13870.5|13884|13872|13882|13870|8
1638471460000|2021-12-02 18:57:40|13883.1|13871.1|13882.6|13870.6|13883.1|13871.1|13882|13870|4
1638471470000|2021-12-02 18:57:50|13882|13870|13881.5|13869.5|13882|13870|13881.5|13869.5|5
1638471480000|2021-12-02 18:58:00|13882|13870|13887|13875|13887|13875|13882|13870|4
1638471490000|2021-12-02 18:58:10|13884.5|13872.5|13882|13870|13884.5|13872.5|13882|13870|15
1638471500000|2021-12-02 18:58:20|||||||||3
1638471510000|2021-12-02 18:58:30|13883.4|13871.4|13882.7|13870.7|13883.4|13871.4|13882.7|13870.7|3
1638471520000|2021-12-02 18:58:40|13883.4|13871.4|13882|13870|13883.4|13871.4|13882|13870|4
1638471530000|2021-12-02 18:58:50|||||||||2
1638471540000|2021-12-02 18:59:00|13879.5|13867.5|13880.1|13868.1|13880.1|13868.1|13877|13865|35
1638471550000|2021-12-02 18:59:10|13879.5|13867.5|13882|13870|13882|13870|13879|13867|10
1638471560000|2021-12-02 18:59:20|13880.6|13868.6|13879.2|13867.2|13880.6|13868.6|13879.2|13867.2|30
1638471570000|2021-12-02 18:59:30|13882.6|13870.6|13883.6|13871.6|13885.6|13873.6|13880.4|13868.4|45
1638471580000|2021-12-02 18:59:40|13883.1|13871.1|13881.7|13869.7|13883.6|13871.6|13879.2|13867.2|20
1638471590000|2021-12-02 18:59:50|13881.1|13869.1|13882.6|13870.6|13883.1|13871.1|13879.2|13867.2|32
1638471600000|2021-12-02 19:00:00|13881.8|13869.8|13883.1|13871.1|13883.1|13871.1|13879.5|13867.5|23
1638471610000|2021-12-02 19:00:10|13884.2|13872.2|13881.7|13869.7|13884.2|13872.2|13881.7|13869.7|46
1638471620000|2021-12-02 19:00:20|13882.2|13870.2|13881.3|13869.3|13882.2|13870.2|13879.7|13867.7|6
1638471630000|2021-12-02 19:00:30|13882|13870|13880.5|13868.5|13884.6|13870.8|13878.8|13863.9|10
1638471640000|2021-12-02 19:00:40|13885.3|13865.3|13880.1|13868.1|13885.3|13869.2|13879.4|13863.9|10
1638471650000|2021-12-02 19:00:50|13879.5|13867.5|13877.6|13865.6|13880.8|13868.8|13877.6|13865.6|0
1638471660000|2021-12-02 19:01:00|13878.1|13866.1|13878.3|13866.3|13879.5|13867.5|13877.6|13865.6|2
1638471670000|2021-12-02 19:01:10|13879.9|13867.9|13880.6|13868.6|13880.6|13868.6|13879.9|13867.9|4
1638471680000|2021-12-02 19:01:20|13881.3|13869.3|13881.3|13869.3|13881.3|13869.3|13881.3|13869.3|6
1638471690000|2021-12-02 19:01:30|13880.1|13868.1|13879.5|13867.5|13880.1|13868.1|13879.5|13867.5|9
1638471700000|2021-12-02 19:01:40|13879|13867|13879|13867|13879.5|13867.5|13879|13867|0
1638471710000|2021-12-02 19:01:50|13878.5|13866.5|13879.4|13867.4|13880.1|13868.1|13878.5|13866.5|3
1638471720000|2021-12-02 19:02:00|13878.8|13866.8|13879.4|13867.4|13880.1|13868.1|13878.8|13866.8|9
1638471730000|2021-12-02 19:02:10|13879.9|13867.9|13881.3|13869.3|13881.3|13869.3|13879.4|13867.4|1
1638471750000|2021-12-02 19:02:30|13880.8|13868.8|13880.8|13868.8|13880.8|13868.8|13880.1|13868.1|2
1638471760000|2021-12-02 19:02:40|13881.3|13869.3|13881.3|13869.3|13881.3|13869.3|13880.8|13868.8|0
1638471770000|2021-12-02 19:02:50|13882|13870|13881.3|13869.3|13882|13870|13881.3|13869.3|3
1638471780000|2021-12-02 19:03:00|||||||||2
1638471790000|2021-12-02 19:03:10|13879.4|13867.4|13879.4|13867.4|13879.4|13867.4|13879.4|13867.4|8
1638471800000|2021-12-02 19:03:20|||||||||3
1638471810000|2021-12-02 19:03:30|13879.9|13867.9|13879.4|13867.4|13879.9|13867.9|13878.8|13866.8|4
1638471820000|2021-12-02 19:03:40|13879.9|13867.9|13880.1|13868.1|13881.3|13869.3|13879.9|13867.9|6
1638471830000|2021-12-02 19:03:50|13879.4|13867.4|13880.1|13868.1|13880.1|13868.1|13879.4|13867.4|2
1638471840000|2021-12-02 19:04:00|||||||||3
1638471850000|2021-12-02 19:04:10|13879.6|13867.6|13878.8|13866.8|13879.6|13867.6|13878.8|13866.8|2
1638471860000|2021-12-02 19:04:20|13879.6|13867.6|13879|13867|13879.6|13867.6|13879|13867|9
1638471870000|2021-12-02 19:04:30|13879.6|13867.6|13878.8|13866.8|13879.6|13867.6|13878.8|13866.8|3
1638471880000|2021-12-02 19:04:40|13879.6|13867.6|13877.8|13865.8|13880.1|13868.1|13877.8|13865.8|7
1638471890000|2021-12-02 19:04:50|13877.2|13865.2|13876.9|13864.9|13877.4|13865.4|13875.4|13863.4|18
1638471900000|2021-12-02 19:05:00|13875.4|13863.4|13875.4|13863.4|13875.4|13863.4|13875.4|13863.4|0
1638541800000|2021-12-03 14:30:00|13910.2|13898.2|13923.1|13911.1|13923.1|13911.1|13909.1|13897.1|47
1638541810000|2021-12-03 14:30:10|13921.5|13909.5|13932.7|13920.7|13936.9|13924.9|13920.1|13908.1|60
1638541820000|2021-12-03 14:30:20|13933.2|13921.2|13933.3|13921.3|13936.2|13924.2|13928.1|13913.7|38
1638541830000|2021-12-03 14:30:30|13935.1|13923.1|13951.5|13939.5|13955.8|13939.5|13935.1|13923.1|51
1638541840000|2021-12-03 14:30:40|13950.7|13938.7|13956.1|13944.1|13956.9|13944.9|13947.9|13935.9|11
1638541850000|2021-12-03 14:30:50|13956.7|13944.7|13953.1|13941.1|13957.6|13945.6|13952.2|13940.2|12
1638541860000|2021-12-03 14:31:00|13952.9|13940.9|13959.8|13947.8|13963.8|13948.3|13952.9|13940.9|27
1638541870000|2021-12-03 14:31:10|13959.1|13947.1|13959.1|13947.1|13961.6|13949.6|13959.1|13947.1|3
1638541880000|2021-12-03 14:31:20|13959.8|13947.8|13947.9|13935.9|13959.8|13947.8|13947.9|13935.9|11
1638541890000|2021-12-03 14:31:30|13946.5|13934.5|13951.4|13939.4|13951.4|13939.4|13946.5|13934.5|6
1638541900000|2021-12-03 14:31:40|13950.8|13938.8|13945.8|13933.8|13953.8|13941.8|13945|13933|27
1638541910000|2021-12-03 14:31:50|13946.5|13934.5|13944.5|13932.5|13946.5|13934.5|13944.5|13932.5|45
1638541920000|2021-12-03 14:32:00|13945.2|13933.2|13946.5|13934.5|13946.5|13934.5|13944.5|13932.5|18
1638541930000|2021-12-03 14:32:10|13947|13935|13946|13934|13955.3|13943.3|13946|13934|23
1638541940000|2021-12-03 14:32:20|13944.5|13932.5|13949.6|13937.6|13951|13939|13944.5|13932.5|2
1638541950000|2021-12-03 14:32:30|13950.3|13938.3|13953.2|13941.2|13957.7|13945.7|13950.3|13938.3|6
1638541960000|2021-12-03 14:32:40|13951.8|13939.8|13946.1|13934.1|13952.3|13940.3|13943.2|13931.2|45
1638541970000|2021-12-03 14:32:50|13946.7|13934.7|13954|13942|13954|13942|13946.7|13934.7|6
1638541980000|2021-12-03 14:33:00|13954.7|13942.7|13950.6|13938.6|13954.7|13942.7|13950.6|13938.6|14
1638541990000|2021-12-03 14:33:10|13952.6|13940.6|13946.7|13934.7|13952.6|13940.6|13946.7|13934.7|4
1638542000000|2021-12-03 14:33:20|13950.6|13938.6|13943.8|13931.8|13950.6|13938.6|13943.8|13931.8|7
1638542010000|2021-12-03 14:33:30|13945.2|13933.2|13946.1|13934.1|13948.2|13936.2|13945.2|13933.2|5
1638542020000|2021-12-03 14:33:40|13945.4|13933.4|13944.7|13932.7|13945.4|13933.4|13943.2|13931.2|19
1638542030000|2021-12-03 14:33:50|13945.4|13933.4|13944.9|13932.9|13946|13934|13942|13930|33
1638542040000|2021-12-03 14:34:00|13945.4|13933.4|13947.4|13935.4|13947.4|13935.4|13943.9|13931.9|1
1638542050000|2021-12-03 14:34:10|13946.1|13934.1|13940.5|13928.5|13946.1|13934.1|13940.5|13928.5|1
1638542060000|2021-12-03 14:34:20|13939|13927|13941|13929|13941|13929|13937.6|13925.6|10
1638542070000|2021-12-03 14:34:30|13940.5|13928.5|13939|13927|13940.5|13928.5|13939|13927|11
1638542080000|2021-12-03 14:34:40|13937.1|13925.1|13938.3|13926.3|13938.3|13926.3|13937.1|13925.1|4
1638542090000|2021-12-03 14:34:50|13936.3|13924.3|13937.1|13925.1|13937.6|13925.6|13935.6|13923.6|2
1638542100000|2021-12-03 14:35:00|13936.3|13924.3|13935.1|13923.1|13939|13927|13935.1|13923.1|14
1638542110000|2021-12-03 14:35:10|13936.5|13924.5|13935.3|13923.3|13936.5|13924.5|13934.6|13922.6|6
1638542120000|2021-12-03 14:35:20|13933.8|13921.8|13933.1|13921.1|13933.8|13921.8|13933.1|13921.1|12
1638542130000|2021-12-03 14:35:30|13933.8|13921.8|13932.4|13920.4|13933.8|13921.8|13931.7|13919.7|5
1638542140000|2021-12-03 14:35:40|13931.7|13919.7|13933.8|13921.8|13934.6|13922.6|13931.7|13919.7|11
1638542150000|2021-12-03 14:35:50|13934.6|13922.6|13935.1|13923.1|13935.1|13923.1|13934.6|13922.6|3
1638542160000|2021-12-03 14:36:00|||||||||3
1638542170000|2021-12-03 14:36:10|13937.3|13925.3|13941.6|13929.6|13941.6|13929.6|13937.3|13925.3|20
1638542180000|2021-12-03 14:36:20|13942.3|13930.3|13944.6|13932.6|13944.6|13932.6|13942.3|13930.3|12
1638542190000|2021-12-03 14:36:30|13943.8|13931.8|13943.5|13931.5|13945.3|13933.3|13943.5|13931.5|6
1638542200000|2021-12-03 14:36:40|13944.3|13932.3|13942|13930|13944.3|13932.3|13942|13930|12
1638542210000|2021-12-03 14:36:50|13939.5|13927.5|13937|13925|13940|13928|13936.4|13924.4|18
1638542220000|2021-12-03 14:37:00|13937.7|13925.7|13936.6|13924.6|13938.4|13926.4|13935.9|13923.9|3
1638542230000|2021-12-03 14:37:10|13937.4|13925.4|13936.4|13924.4|13937.9|13925.9|13934.5|13922.5|9
1638542240000|2021-12-03 14:37:20|13937|13925|13936|13924|13937|13925|13935.5|13923.5|30
1638542250000|2021-12-03 14:37:30|13935.5|13923.5|13933|13921|13936|13924|13932.3|13920.3|16
1638542260000|2021-12-03 14:37:40|13933.5|13921.5|13932.3|13920.3|13934.3|13922.3|13932.3|13920.3|40
1638542270000|2021-12-03 14:37:50|13931.8|13919.8|13933.7|13921.7|13933.7|13921.7|13929.8|13917.8|3
1638542280000|2021-12-03 14:38:00|13933|13921|13931|13919|13933|13921|13930.5|13918.5|7
1638542290000|2021-12-03 14:38:10|13930.3|13918.3|13930.1|13918.1|13932|13920|13930.1|13918.1|14
1638542300000|2021-12-03 14:38:20|13928.1|13916.1|13930.1|13918.1|13930.3|13918.3|13927.4|13915.4|13
1638542310000|2021-12-03 14:38:30|13930.6|13918.6|13925.8|13913.8|13931.1|13919.1|13922.6|13910.6|19
1638542320000|2021-12-03 14:38:40|13926.6|13914.6|13925.1|13913.1|13926.6|13914.6|13924.4|13912.4|1
1638542330000|2021-12-03 14:38:50|13925.6|13913.6|13926.2|13914.2|13926.7|13914.7|13925.1|13913.1|7
1638542340000|2021-12-03 14:39:00|13926.7|13914.7|13928.7|13916.7|13931.7|13919.7|13926.2|13914.2|14
1638542350000|2021-12-03 14:39:10|13927.2|13915.2|13927.7|13915.7|13929.7|13917.7|13927.2|13915.2|5
1638542360000|2021-12-03 14:39:20|13927.2|13915.2|13929.7|13917.7|13930.2|13918.2|13927.2|13915.2|5
1638542370000|2021-12-03 14:39:30|13929.2|13917.2|13933.4|13921.4|13933.4|13921.4|13929.2|13917.2|14
1638542380000|2021-12-03 14:39:40|13934|13922|13938.7|13926.7|13939.2|13927.2|13934|13922|13
1638542390000|2021-12-03 14:39:50|13937.2|13925.2|13937.9|13925.9|13937.9|13925.9|13936.7|13924.7|9
1638542400000|2021-12-03 14:40:00|13940.2|13928.2|13936.2|13924.2|13940.2|13928.2|13936.2|13924.2|17
1638542410000|2021-12-03 14:40:10|13936.7|13924.7|13936.2|13924.2|13936.7|13924.7|13936.2|13924.2|1
1638542420000|2021-12-03 14:40:20|13937.2|13925.2|13935.2|13923.2|13937.7|13925.7|13934.9|13922.9|20
1638542430000|2021-12-03 14:40:30|13935.9|13923.9|13936.5|13924.5|13937.2|13925.2|13935.9|13923.9|2
1638542440000|2021-12-03 14:40:40|13936|13924|13934.7|13922.7|13936|13924|13934.7|13922.7|1
1638542450000|2021-12-03 14:40:50|13932.7|13920.7|13931.5|13919.5|13932.7|13920.7|13930.2|13918.2|16
1638542460000|2021-12-03 14:41:00|13930.7|13918.7|13929.7|13917.7|13930.7|13918.7|13929.2|13917.2|4
1638542470000|2021-12-03 14:41:10|13927.5|13915.5|13928.2|13916.2|13928.2|13916.2|13925.7|13913.7|14
1638542480000|2021-12-03 14:41:20|13927.7|13915.7|13928.2|13916.2|13928.2|13916.2|13927.5|13915.5|0
1638542490000|2021-12-03 14:41:30|13927.5|13915.5|13928.2|13916.2|13928.2|13916.2|13927.5|13915.5|0
1638542500000|2021-12-03 14:41:40|13925.7|13913.7|13918.8|13906.8|13926.3|13914.3|13918.8|13906.8|36
1638542510000|2021-12-03 14:41:50|13920|13908|13922|13910|13922.5|13910.5|13920|13908|5
1638542520000|2021-12-03 14:42:00|13921.5|13909.5|13920.5|13908.5|13921.5|13909.5|13918.8|13906.8|39
1638542530000|2021-12-03 14:42:10|13921.1|13909.1|13917.3|13905.3|13921.1|13909.1|13917.3|13905.3|48
1638542540000|2021-12-03 14:42:20|13919.8|13907.8|13919.8|13907.8|13919.8|13907.8|13919.3|13907.3|2
1638542550000|2021-12-03 14:42:30|13916.7|13904.7|13913.8|13901.8|13916.7|13904.7|13913.8|13901.8|24
1638542560000|2021-12-03 14:42:40|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|13911.3|13899.3|15
1638542570000|2021-12-03 14:42:50|13912.5|13900.5|13913.3|13901.3|13915.2|13903.2|13912.5|13900.5|11
1638542580000|2021-12-03 14:43:00|13913.8|13901.8|13914.7|13902.7|13915.2|13903.2|13913.3|13901.3|16
1638542590000|2021-12-03 14:43:10|13915.2|13903.2|13914.2|13902.2|13915.2|13903.2|13912.7|13900.7|10
1638542600000|2021-12-03 14:43:20|13912.7|13900.7|13911.7|13899.7|13912.7|13900.7|13911.7|13899.7|4
1638542610000|2021-12-03 14:43:30|13911.2|13899.2|13911.2|13899.2|13911.7|13899.7|13911.2|13899.2|5
1638542620000|2021-12-03 14:43:40|13911.7|13899.7|13909.7|13897.7|13911.7|13899.7|13909.2|13897.2|1
1638542630000|2021-12-03 14:43:50|13909.2|13897.2|13911.2|13899.2|13911.2|13899.2|13909.2|13897.2|1
1638542640000|2021-12-03 14:44:00|13911.7|13899.7|13912.7|13900.7|13913.8|13901.8|13910.4|13898.4|18
1638542650000|2021-12-03 14:44:10|13913.3|13901.3|13910|13898|13913.3|13901.3|13909|13897|2
1638542660000|2021-12-03 14:44:20|13909.5|13897.5|13908.8|13896.8|13910|13898|13908.3|13896.3|1
1638542670000|2021-12-03 14:44:30|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|4
1638542680000|2021-12-03 14:44:40|13908.3|13896.3|13906.8|13894.8|13908.3|13896.3|13906.8|13894.8|0
1638542700000|2021-12-03 14:45:00|13910.2|13898.2|13914.3|13902.3|13917.5|13905.5|13908.8|13896.8|14
1638542710000|2021-12-03 14:45:10|13914.8|13902.8|13915.6|13903.6|13919|13903.6|13914.5|13899|0
1638542720000|2021-12-03 14:45:20|13915|13903|13919|13907|13919.5|13907.5|13915|13903|6
1638542730000|2021-12-03 14:45:30|13920.2|13908.2|13920.4|13908.4|13921|13909|13919.7|13907.7|0
1638542740000|2021-12-03 14:45:40|13921.2|13909.2|13914.5|13902.5|13921.2|13909.2|13914|13902|2
1638542750000|2021-12-03 14:45:50|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|13912.2|13900.2|0
1638542760000|2021-12-03 14:46:00|13912.2|13900.2|13913.3|13901.3|13913.8|13901.8|13912.2|13900.2|8
1638542770000|2021-12-03 14:46:10|13913.8|13901.8|13909.3|13897.3|13913.8|13901.8|13908.8|13896.8|9
1638542780000|2021-12-03 14:46:20|13908.8|13896.8|13909.5|13897.5|13911.3|13899.3|13906.8|13894.8|0
1638542790000|2021-12-03 14:46:30|13910|13898|13909.8|13897.8|13910|13898|13908.8|13896.8|3
1638542800000|2021-12-03 14:46:40|13911.1|13899.1|13911.3|13899.3|13911.8|13899.8|13910.6|13898.6|6
1638542810000|2021-12-03 14:46:50|13911.8|13899.8|13910.8|13898.8|13911.8|13899.8|13910.8|13898.8|0
1638542820000|2021-12-03 14:47:00|13913.3|13901.3|13915.8|13903.8|13919.8|13903.8|13913.3|13899.8|7
1638542830000|2021-12-03 14:47:10|13918.3|13906.3|13920.2|13908.2|13920.8|13908.8|13918.3|13906.3|0
1638542840000|2021-12-03 14:47:20|13920.8|13908.8|13917.2|13905.2|13922.2|13910.2|13917.2|13905.2|9
1638542850000|2021-12-03 14:47:30|13917.7|13905.7|13917.7|13905.7|13917.7|13905.7|13917.2|13905.2|0
1638542860000|2021-12-03 14:47:40|13915.2|13903.2|13917|13905|13920.5|13905.7|13914.7|13900.5|0
1638542870000|2021-12-03 14:47:50|13916|13904|13916.3|13904.3|13916.3|13904.3|13914.7|13902.7|3
1638542880000|2021-12-03 14:48:00|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|13915.2|13903.2|1
1638542890000|2021-12-03 14:48:10|13915.8|13903.8|13916|13904|13920.5|13905.7|13915.2|13900.5|0
1638542900000|2021-12-03 14:48:20|13915.2|13903.2|13915.2|13903.2|13915.8|13903.8|13914.7|13902.7|0
1638542910000|2021-12-03 14:48:30|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|0
1638542920000|2021-12-03 14:48:40|13919.2|13907.2|13919.5|13907.5|13919.5|13907.5|13917.2|13905.2|4
1638542930000|2021-12-03 14:48:50|13920.2|13908.2|13920.2|13908.2|13920.2|13908.2|13920.2|13908.2|1
1638542940000|2021-12-03 14:49:00|13923.5|13911.5|13923.5|13911.5|13924|13912|13917.7|13905.7|0
1638542950000|2021-12-03 14:49:10|13924.7|13912.7|13925.2|13913.2|13925.2|13913.2|13924.7|13912.7|2
1638542960000|2021-12-03 14:49:20|13924.7|13912.7|13924.7|13912.7|13924.7|13912.7|13924.7|13912.7|2
1638542970000|2021-12-03 14:49:30|13927.2|13915.2|13928.7|13916.7|13928.7|13916.7|13926.2|13914.2|6
1638542980000|2021-12-03 14:49:40|13929.2|13917.2|13935.7|13923.7|13935.7|13923.7|13929.2|13917.2|26
1638542990000|2021-12-03 14:49:50|13938.2|13926.2|13938.7|13926.7|13939.2|13927.2|13936.9|13924.9|2
1638543000000|2021-12-03 14:50:00|13936.2|13924.2|13932.4|13920.4|13936.7|13924.7|13929.7|13917.7|2
1638543010000|2021-12-03 14:50:10|13936.2|13924.2|13937.6|13925.6|13938.2|13926.2|13936.2|13924.2|0
1638543020000|2021-12-03 14:50:20|13938.2|13926.2|13937.6|13925.6|13940.1|13928.1|13937.6|13925.6|1
1638543030000|2021-12-03 14:50:30|13936.2|13924.2|13933.7|13921.7|13936.2|13924.2|13931.2|13919.2|7
1638543040000|2021-12-03 14:50:40|13934.2|13922.2|13931.7|13919.7|13934.2|13922.2|13929.7|13917.7|3
1638543050000|2021-12-03 14:50:50|13933.7|13921.7|13931.7|13919.7|13935.7|13923.7|13931.7|13919.7|3
1638543060000|2021-12-03 14:51:00|13926.3|13914.3|13927.2|13915.2|13929|13917|13926.3|13914.3|9
1638543070000|2021-12-03 14:51:10|13927.9|13915.9|13928.9|13916.9|13931.7|13919.7|13927.9|13915.9|17
1638543080000|2021-12-03 14:51:20|13929.6|13917.6|13931.1|13919.1|13932.8|13920.8|13929.6|13917.6|24
1638543100000|2021-12-03 14:51:40|13932.5|13920.5|13932.5|13920.5|13934|13922|13932.5|13920.5|7
1638543110000|2021-12-03 14:51:50|13934|13922|13935|13923|13935|13923|13934|13922|13
1638543120000|2021-12-03 14:52:00|13935.5|13923.5|13936.8|13924.8|13937.5|13925.5|13935|13923|22
1638543130000|2021-12-03 14:52:10|13937.5|13925.5|13936.8|13924.8|13937.5|13925.5|13936.3|13924.3|1
1638543140000|2021-12-03 14:52:20|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|3
1638543150000|2021-12-03 14:52:30|13938|13926|13940|13928|13942.5|13930.5|13938|13926|6
1638543160000|2021-12-03 14:52:40|13940.5|13928.5|13942.5|13930.5|13942.5|13930.5|13940.5|13928.5|0
1638543170000|2021-12-03 14:52:50|||||||||22
1638543180000|2021-12-03 14:53:00|||||||||10
1638543190000|2021-12-03 14:53:10|13943.2|13931.2|13944.3|13932.3|13944.3|13932.3|13943.2|13931.2|4
1638543200000|2021-12-03 14:53:20|13943.6|13931.6|13945|13933|13945|13933|13943.6|13931.6|3
1638543210000|2021-12-03 14:53:30|13945.5|13933.5|13947.5|13935.5|13947.5|13935.5|13945.5|13933.5|12
1638543220000|2021-12-03 14:53:40|||||||||3
1638543230000|2021-12-03 14:53:50|13950.3|13938.3|13951.1|13939.1|13951.1|13939.1|13949.8|13937.8|4
1638543240000|2021-12-03 14:54:00|||||||||1
1638543250000|2021-12-03 14:54:10|13953|13941|13953.6|13941.6|13953.6|13941.6|13953|13941|9
1638543260000|2021-12-03 14:54:20|13953|13941|13953|13941|13953|13941|13953|13941|4
1638543270000|2021-12-03 14:54:30|13955|13943|13955|13943|13955|13943|13955|13943|8
1638543280000|2021-12-03 14:54:40|||||||||1
1638543290000|2021-12-03 14:54:50|13954.5|13942.5|13955|13943|13955|13943|13952.5|13940.5|13
1638543300000|2021-12-03 14:55:00|13952.5|13940.5|13953|13941|13953|13941|13952.5|13940.5|17
1638543310000|2021-12-03 14:55:10|||||||||2
1638543320000|2021-12-03 14:55:20|13953.6|13941.6|13955|13943|13955|13943|13953.6|13941.6|1
1638543340000|2021-12-03 14:55:40|||||||||4
1638543350000|2021-12-03 14:55:50|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|21
1638543360000|2021-12-03 14:56:00|||||||||25
1638543370000|2021-12-03 14:56:10|13957|13945|13955.5|13943.5|13957|13945|13955|13943|7
1638543380000|2021-12-03 14:56:20|13956.3|13944.3|13954.8|13942.8|13956.8|13944.8|13954.8|13942.8|5
1638543390000|2021-12-03 14:56:30|13956.1|13944.1|13954.8|13942.8|13956.1|13944.1|13953.6|13941.6|1
1638543400000|2021-12-03 14:56:40|13955.5|13943.5|13956.3|13944.3|13957.5|13945.5|13955.5|13943.5|2
1638543410000|2021-12-03 14:56:50|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|13957.5|13945.5|4
1638543420000|2021-12-03 14:57:00|||||||||10
1638543430000|2021-12-03 14:57:10|13955|13943|13955|13943|13955|13943|13955|13943|8
1638543440000|2021-12-03 14:57:20|13957.5|13945.5|13955|13943|13957.5|13945.5|13955|13943|2
1638543450000|2021-12-03 14:57:30|13953.1|13941.1|13955|13943|13955|13943|13953.1|13941.1|0
1638543460000|2021-12-03 14:57:40|13957.5|13945.5|13952.5|13940.5|13957.5|13945.5|13952.5|13940.5|3
1638543470000|2021-12-03 14:57:50|13950|13938|13950.6|13938.6|13950.6|13938.6|13950|13938|4
1638543480000|2021-12-03 14:58:00|13951.1|13939.1|13950.6|13938.6|13951.1|13939.1|13950.6|13938.6|0
1638543490000|2021-12-03 14:58:10|13950|13938|13947.5|13935.5|13950|13938|13947.5|13935.5|32
1638543540000|2021-12-03 14:59:00|13945|13933|13945|13933|13945|13933|13945|13933|6
1638543550000|2021-12-03 14:59:10|13945.6|13933.6|13945|13933|13945.6|13933.6|13945|13933|10
1638543560000|2021-12-03 14:59:20|13945.6|13933.6|13942.3|13930.3|13945.6|13933.6|13941.1|13929.1|4
1638543570000|2021-12-03 14:59:30|13941.6|13929.6|13940|13928|13942.3|13930.3|13940|13928|13
1638543580000|2021-12-03 14:59:40|13940.6|13928.6|13940.6|13928.6|13940.6|13928.6|13940.6|13928.6|2
1638543590000|2021-12-03 14:59:50|13941.3|13929.3|13942.5|13930.5|13942.5|13930.5|13941.3|13929.3|9
1638543600000|2021-12-03 15:00:00|13943.8|13931.8|13945|13933|13945|13933|13943.8|13931.8|1
1638543620000|2021-12-03 15:00:20|||||||||3
1638543630000|2021-12-03 15:00:30|||||||||3
1638543640000|2021-12-03 15:00:40|13947.5|13935.5|13951.3|13939.3|13951.3|13939.3|13947.5|13935.5|10
1638543650000|2021-12-03 15:00:50|13948.1|13936.1|13946.1|13934.1|13948.1|13936.1|13946.1|13934.1|2
1638543660000|2021-12-03 15:01:00|13945|13933|13946.6|13934.6|13946.6|13934.6|13945|13933|6
1638543680000|2021-12-03 15:01:20|13947.1|13935.1|13945.2|13933.2|13947.1|13935.1|13944.6|13932.6|2
1638543690000|2021-12-03 15:01:30|13942.7|13930.7|13941.9|13929.9|13942.7|13930.7|13941.4|13929.4|1
1638543710000|2021-12-03 15:01:50|13940.7|13928.7|13940.7|13928.7|13940.7|13928.7|13940.7|13928.7|0
1638543720000|2021-12-03 15:02:00|13938.9|13926.9|13938|13926|13938.9|13926.9|13937.4|13925.4|0
1638543730000|2021-12-03 15:02:10|13938.7|13926.7|13941.4|13929.4|13941.4|13929.4|13938.7|13926.7|0
1638543740000|2021-12-03 15:02:20|13940.9|13928.9|13941.6|13929.6|13942.1|13930.1|13940.9|13928.9|0
1638543750000|2021-12-03 15:02:30|13942.1|13930.1|13944.1|13932.1|13944.8|13932.8|13941.6|13929.6|0
1638543770000|2021-12-03 15:02:50|13944.8|13932.8|13944.1|13932.1|13944.8|13932.8|13942.1|13930.1|0
1638543780000|2021-12-03 15:03:00|13943.4|13931.4|13942.1|13930.1|13944.1|13932.1|13942.1|13930.1|1
1638543790000|2021-12-03 15:03:10|13943.6|13931.6|13944.1|13932.1|13944.1|13932.1|13943.6|13931.6|0
1638543800000|2021-12-03 15:03:20|13943.6|13931.6|13942.1|13930.1|13943.6|13931.6|13942.1|13930.1|2
1638543810000|2021-12-03 15:03:30|13941.6|13929.6|13941.6|13929.6|13941.6|13929.6|13941.6|13929.6|5
1638543820000|2021-12-03 15:03:40|13941.1|13929.1|13935.4|13923.4|13941.1|13929.1|13934.6|13922.6|11
1638543830000|2021-12-03 15:03:50|13935.9|13923.9|13939.6|13927.6|13940.2|13928.2|13935.9|13923.9|0
1638543840000|2021-12-03 15:04:00|13940.9|13928.9|13941.4|13929.4|13945.7|13933.7|13940.9|13928.9|9
1638543850000|2021-12-03 15:04:10|13942.7|13930.7|13942.7|13930.7|13943.2|13931.2|13942.7|13930.7|6
1638543860000|2021-12-03 15:04:20|13943.4|13931.4|13943.4|13931.4|13943.4|13931.4|13943.4|13931.4|0
1638543870000|2021-12-03 15:04:30|13942.1|13930.1|13940.7|13928.7|13943.4|13931.4|13940.7|13928.7|0
1638543880000|2021-12-03 15:04:40|13935|13923|13931.2|13919.2|13935|13923|13930.7|13918.7|21
1638543890000|2021-12-03 15:04:50|13931.9|13919.9|13931.9|13919.9|13931.9|13919.9|13930.7|13918.7|11
1638543900000|2021-12-03 15:05:00|13930.7|13918.7|13929.4|13917.4|13930.7|13918.7|13929.4|13917.4|11
1638543910000|2021-12-03 15:05:10|13931.9|13919.9|13930.9|13918.9|13931.9|13919.9|13930.2|13918.2|1
1638543920000|2021-12-03 15:05:20|13931.4|13919.4|13928|13916|13931.4|13919.4|13925.3|13913.3|12
1638543930000|2021-12-03 15:05:30|13927.3|13915.3|13926.7|13914.7|13928|13916|13926.7|13914.7|1
1638543940000|2021-12-03 15:05:40|13926.2|13914.2|13925.3|13913.3|13927.3|13915.3|13924.8|13912.8|0
1638543950000|2021-12-03 15:05:50|13916.8|13904.8|13916.8|13904.8|13918.1|13906.1|13916.1|13904.1|15
1638543960000|2021-12-03 15:06:00|13916.3|13904.3|13906.8|13894.8|13916.8|13904.8|13906.8|13894.8|28
1638543970000|2021-12-03 15:06:10|13904.8|13892.8|13903.2|13891.2|13906.5|13894.5|13903.2|13891.2|126
1638543980000|2021-12-03 15:06:20|13906.2|13894.2|13908.2|13896.2|13908.7|13896.7|13906.2|13894.2|19
1638543990000|2021-12-03 15:06:30|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|0
1638544000000|2021-12-03 15:06:40|13907.5|13895.5|13911.2|13899.2|13912.5|13900.5|13907.5|13895.5|1
1638544010000|2021-12-03 15:06:50|13910.7|13898.7|13910.2|13898.2|13911.4|13899.4|13910.2|13898.2|2
1638544020000|2021-12-03 15:07:00|13910.7|13898.7|13910.2|13898.2|13910.7|13898.7|13907.7|13895.7|2
1638544030000|2021-12-03 15:07:10|13910.7|13898.7|13910.2|13898.2|13911.2|13899.2|13910.2|13898.2|0
1638544040000|2021-12-03 15:07:20|13910.9|13898.9|13910.2|13898.2|13910.9|13898.9|13910.2|13898.2|0
1638544050000|2021-12-03 15:07:30|13908.9|13896.9|13905.9|13893.9|13908.9|13896.9|13905.2|13893.2|10
1638544070000|2021-12-03 15:07:50|13907.1|13895.1|13914.8|13902.8|13914.8|13902.8|13907.1|13895.1|11
1638544080000|2021-12-03 15:08:00|13915.3|13903.3|13915.3|13903.3|13915.3|13903.3|13914.8|13902.8|0
1638544090000|2021-12-03 15:08:10|13914.8|13902.8|13914.8|13902.8|13916|13904|13914.8|13902.8|0
1638544100000|2021-12-03 15:08:20|13912.3|13900.3|13912.3|13900.3|13912.3|13900.3|13912.3|13900.3|0
1638544110000|2021-12-03 15:08:30|13912.8|13900.8|13912.3|13900.3|13913.5|13901.5|13912.3|13900.3|0
1638544120000|2021-12-03 15:08:40|13911.7|13899.7|13913.3|13901.3|13913.3|13901.3|13910.3|13898.3|10
1638544130000|2021-12-03 15:08:50|13912.6|13900.6|13911.3|13899.3|13912.6|13900.6|13911.3|13899.3|0
1638544140000|2021-12-03 15:09:00|13912.4|13900.4|13910.8|13898.8|13912.4|13900.4|13910.8|13898.8|2
1638544150000|2021-12-03 15:09:10|13911.3|13899.3|13914.6|13902.6|13915.1|13903.1|13910.8|13898.8|9
1638544160000|2021-12-03 15:09:20|13913.3|13901.3|13911.9|13899.9|13914.4|13902.4|13910.8|13898.8|2
1638544170000|2021-12-03 15:09:30|13911.3|13899.3|13913.3|13901.3|13914.4|13902.4|13911.3|13899.3|0
1638544180000|2021-12-03 15:09:40|13911.3|13899.3|13914.4|13902.4|13914.4|13902.4|13911.3|13899.3|6
1638544190000|2021-12-03 15:09:50|13913.8|13901.8|13911.9|13899.9|13914.4|13902.4|13911.9|13899.9|0
1638544200000|2021-12-03 15:10:00|13914.4|13902.4|13912.6|13900.6|13914.4|13902.4|13912.6|13900.6|0
1638544210000|2021-12-03 15:10:10|13913.1|13901.1|13911.9|13899.9|13913.1|13901.1|13911.9|13899.9|0
1638544230000|2021-12-03 15:10:30|13911.3|13899.3|13911.9|13899.9|13911.9|13899.9|13911.3|13899.3|0
1638544250000|2021-12-03 15:10:50|13913.1|13901.1|13913.8|13901.8|13913.8|13901.8|13913.1|13901.1|0
1638544260000|2021-12-03 15:11:00|13914.4|13902.4|13913.3|13901.3|13914.4|13902.4|13912.6|13900.6|0
1638544270000|2021-12-03 15:11:10|13913.8|13901.8|13907.4|13895.4|13913.8|13901.8|13907.4|13895.4|6
1638544290000|2021-12-03 15:11:30|13909.4|13897.4|13907.4|13895.4|13909.9|13897.9|13907.4|13895.4|9
1638544300000|2021-12-03 15:11:40|13906.3|13894.3|13906.3|13894.3|13906.3|13894.3|13906.3|13894.3|5
1638544310000|2021-12-03 15:11:50|13905.3|13893.3|13905.3|13893.3|13905.3|13893.3|13905.3|13893.3|6
1638544340000|2021-12-03 15:12:20|||||||||1
1638544360000|2021-12-03 15:12:40|13906|13894|13909.8|13897.8|13909.8|13897.8|13905.3|13893.3|25
1638544370000|2021-12-03 15:12:50|13905.5|13893.5|13905.5|13893.5|13905.5|13893.5|13904.8|13892.8|16
1638544380000|2021-12-03 15:13:00|13904.2|13892.2|13896.5|13884.5|13904.2|13892.2|13895.3|13883.3|25
1638544390000|2021-12-03 15:13:10|13896|13884|13896|13884|13896|13884|13896|13884|2
1638544400000|2021-12-03 15:13:20|13895.3|13883.3|13895.3|13883.3|13895.3|13883.3|13895.3|13883.3|1
1638544420000|2021-12-03 15:13:40|13887.6|13875.6|13891.7|13879.7|13895.5|13880.8|13887.6|13875.5|11
1638544430000|2021-12-03 15:13:50|13893.2|13881.2|13894.8|13882.8|13894.8|13882.8|13893.2|13881.2|3
1638544440000|2021-12-03 15:14:00|13894|13882|13892.8|13880.8|13894|13882|13892.8|13880.8|1
1638544450000|2021-12-03 15:14:10|13894.2|13882.2|13892.8|13880.8|13895.3|13883.3|13892.8|13880.8|4
1638544460000|2021-12-03 15:14:20|13893.3|13881.3|13895.8|13883.8|13895.8|13883.8|13893.3|13881.3|0
1638544470000|2021-12-03 15:14:30|13895.3|13883.3|13894|13882|13895.3|13883.3|13893.3|13881.3|0
1638544480000|2021-12-03 15:14:40|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|13892.8|13880.8|0
1638544490000|2021-12-03 15:14:50|13892.1|13880.1|13893.3|13881.3|13893.3|13881.3|13891.5|13879.5|1
1638544500000|2021-12-03 15:15:00|13892.8|13880.8|13894.6|13882.6|13894.6|13882.6|13892.3|13880.3|0
1638544510000|2021-12-03 15:15:10|13893.3|13881.3|13895.8|13883.8|13895.8|13883.8|13893.3|13881.3|0
1638544520000|2021-12-03 15:15:20|13897.8|13885.8|13898.3|13886.3|13898.3|13886.3|13896.5|13884.5|0
1638544530000|2021-12-03 15:15:30|13900.3|13888.3|13904.8|13892.8|13904.8|13892.8|13900.3|13888.3|0
1638544540000|2021-12-03 15:15:40|13905.3|13893.3|13906.8|13894.8|13907.3|13895.3|13902.3|13890.3|0
1638544550000|2021-12-03 15:15:50|13907.3|13895.3|13908|13896|13911|13899|13907.3|13895.3|0
1638544560000|2021-12-03 15:16:00|13909.3|13897.3|13913.8|13901.8|13913.8|13901.8|13909.3|13897.3|9
1638544570000|2021-12-03 15:16:10|13909.8|13897.8|13911.5|13899.5|13911.5|13899.5|13909.8|13897.8|4
1638544580000|2021-12-03 15:16:20|13911|13899|13911|13899|13911.5|13899.5|13911|13899|0
1638544590000|2021-12-03 15:16:30|13910.3|13898.3|13914|13902|13914.6|13902.6|13910.3|13898.3|0
1638544600000|2021-12-03 15:16:40|13913.5|13901.5|13916.3|13904.3|13916.3|13904.3|13913.5|13901.5|8
1638544610000|2021-12-03 15:16:50|13915.6|13903.6|13916.3|13904.3|13916.3|13904.3|13915.6|13903.6|5
1638544620000|2021-12-03 15:17:00|13917.1|13905.1|13919.8|13907.8|13921.8|13909.8|13917.1|13905.1|5
1638544630000|2021-12-03 15:17:10|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|0
1638544640000|2021-12-03 15:17:20|13919.8|13907.8|13919.1|13907.1|13919.8|13907.8|13919.1|13907.1|0
1638544650000|2021-12-03 15:17:30|13917.8|13905.8|13918.3|13906.3|13919.1|13907.1|13917.8|13905.8|0
1638544660000|2021-12-03 15:17:40|13919.8|13907.8|13917.8|13905.8|13919.8|13907.8|13917.8|13905.8|0
1638544670000|2021-12-03 15:17:50|13916.3|13904.3|13916.3|13904.3|13916.3|13904.3|13916.3|13904.3|3
1638544680000|2021-12-03 15:18:00|13917.6|13905.6|13913.8|13901.8|13917.6|13905.6|13913.8|13901.8|12
1638544690000|2021-12-03 15:18:10|13914.4|13902.4|13912.4|13900.4|13915.1|13903.1|13912.4|13900.4|12
1638544700000|2021-12-03 15:18:20|13913.1|13901.1|13914.6|13902.6|13914.6|13902.6|13911.9|13899.9|1
1638544710000|2021-12-03 15:18:30|13915.1|13903.1|13918.3|13906.3|13918.3|13906.3|13914.6|13902.6|0
1638544720000|2021-12-03 15:18:40|13918.8|13906.8|13919.6|13907.6|13919.6|13907.6|13918.8|13906.8|1
1638544730000|2021-12-03 15:18:50|13920.3|13908.3|13921|13909|13921|13909|13920.3|13908.3|1
1638544740000|2021-12-03 15:19:00|13922.1|13910.1|13922.7|13910.7|13923.2|13911.2|13922|13910|29
1638544750000|2021-12-03 15:19:10|13922.2|13910.2|13922.2|13910.2|13922.7|13910.7|13919.7|13907.7|3
1638544760000|2021-12-03 15:19:20|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|2
1638544770000|2021-12-03 15:19:30|13918.9|13906.9|13918.9|13906.9|13919.5|13907.5|13918.9|13906.9|1
1638544780000|2021-12-03 15:19:40|13919.5|13907.5|13918.9|13906.9|13919.5|13907.5|13918.9|13906.9|5
1638544790000|2021-12-03 15:19:50|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|0
1638544800000|2021-12-03 15:20:00|||||||||1
1638544810000|2021-12-03 15:20:10|13917|13905|13917.5|13905.5|13917.5|13905.5|13917|13905|4
1638544830000|2021-12-03 15:20:30|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|3
1638544840000|2021-12-03 15:20:40|13916.1|13904.1|13916.6|13904.6|13916.6|13904.6|13916.1|13904.1|0
1638544850000|2021-12-03 15:20:50|13914.6|13902.6|13912.1|13900.1|13914.6|13902.6|13912.1|13900.1|2
1638544860000|2021-12-03 15:21:00|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13909.6|13897.6|0
1638544870000|2021-12-03 15:21:10|13913.1|13901.1|13912.6|13900.6|13913.1|13901.1|13912.1|13900.1|0
1638544880000|2021-12-03 15:21:20|13912.1|13900.1|13913.1|13901.1|13913.1|13901.1|13912.1|13900.1|0
1638544890000|2021-12-03 15:21:30|13912.6|13900.6|13913.8|13901.8|13913.8|13901.8|13911.1|13899.1|0
1638544900000|2021-12-03 15:21:40|13914.9|13902.9|13912.1|13900.1|13914.9|13902.9|13912.1|13900.1|1
1638544910000|2021-12-03 15:21:50|13912.6|13900.6|13904.2|13892.2|13912.6|13900.6|13903.6|13891.6|2
1638544920000|2021-12-03 15:22:00|13903.6|13891.6|13900.9|13888.9|13904.2|13892.2|13900.9|13888.9|0
1638544930000|2021-12-03 15:22:10|13899.7|13887.7|13902.4|13890.4|13903.4|13891.4|13899.7|13887.7|0
1638544940000|2021-12-03 15:22:20|13902.9|13890.9|13902.4|13890.4|13902.9|13890.9|13902.4|13890.4|3
1638544950000|2021-12-03 15:22:30|13902.9|13890.9|13902.4|13890.4|13902.9|13890.9|13902.4|13890.4|0
1638544960000|2021-12-03 15:22:40|13902.9|13890.9|13907.4|13895.4|13907.4|13895.4|13902.9|13890.9|2
1638544970000|2021-12-03 15:22:50|13907.1|13895.1|13906.3|13894.3|13907.1|13895.1|13906.3|13894.3|1
1638545000000|2021-12-03 15:23:20|13906.9|13894.9|13908.8|13896.8|13908.8|13896.8|13906.3|13894.3|0
1638545010000|2021-12-03 15:23:30|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|13907.6|13895.6|0
1638545020000|2021-12-03 15:23:40|13908.6|13896.6|13909.4|13897.4|13909.4|13897.4|13908.6|13896.6|0
1638545060000|2021-12-03 15:24:20|13903.4|13891.4|13903.4|13891.4|13904|13892|13902.2|13890.2|2
1638545070000|2021-12-03 15:24:30|13904.7|13892.7|13904.9|13892.9|13905.4|13893.4|13904.7|13892.7|0
1638545080000|2021-12-03 15:24:40|13903.6|13891.6|13903.4|13891.4|13903.6|13891.6|13901.5|13889.5|0
1638545090000|2021-12-03 15:24:50|13901.2|13889.2|13900.7|13888.7|13901.2|13889.2|13900.7|13888.7|3
1638545110000|2021-12-03 15:25:10|13898.2|13886.2|13899|13887|13900.2|13888.2|13898.2|13886.2|3
1638545120000|2021-12-03 15:25:20|13899.5|13887.5|13898.2|13886.2|13899.5|13887.5|13898.2|13886.2|5
1638545130000|2021-12-03 15:25:30|13896.8|13884.8|13897.3|13885.3|13898.3|13886.3|13896.8|13884.8|3
1638545140000|2021-12-03 15:25:40|13895.8|13883.8|13896.9|13884.9|13896.9|13884.9|13893.9|13881.9|25
1638545150000|2021-12-03 15:25:50|13897.6|13885.6|13897.1|13885.1|13897.6|13885.6|13897.1|13885.1|2
1638545160000|2021-12-03 15:26:00|13895.3|13883.3|13899.1|13887.1|13899.1|13887.1|13895.3|13883.3|3
1638545170000|2021-12-03 15:26:10|13899.6|13887.6|13894.4|13882.4|13899.6|13887.6|13894.4|13882.4|1
1638545180000|2021-12-03 15:26:20|13892.9|13880.9|13893.1|13881.1|13893.7|13881.7|13892.4|13880.4|0
1638545190000|2021-12-03 15:26:30|13890.4|13878.4|13889.9|13877.9|13891|13879|13889.9|13877.9|19
1638545200000|2021-12-03 15:26:40|13887.4|13875.4|13885.2|13873.2|13887.4|13875.4|13884.7|13872.7|35
1638545210000|2021-12-03 15:26:50|13884.9|13872.9|13881.7|13869.7|13884.9|13872.9|13881.5|13869.5|3
1638545220000|2021-12-03 15:27:00|13881|13869|13881.7|13869.7|13881.7|13869.7|13881|13869|7
1638545230000|2021-12-03 15:27:10|13881|13869|13882.9|13870.9|13882.9|13870.9|13879.9|13867.9|3
1638545240000|2021-12-03 15:27:20|13885.4|13873.4|13885.2|13873.2|13887.9|13875.9|13884.2|13872.2|4
1638545250000|2021-12-03 15:27:30|13885.8|13873.8|13887.2|13875.2|13887.2|13875.2|13885.8|13873.8|0
1638545280000|2021-12-03 15:28:00|13886.5|13874.5|13886.5|13874.5|13886.5|13874.5|13886.5|13874.5|0
1638545290000|2021-12-03 15:28:10|13886|13874|13885.2|13873.2|13886|13874|13884.5|13872.5|2
1638545300000|2021-12-03 15:28:20|13884.5|13872.5|13887.2|13875.2|13887.2|13875.2|13884.5|13872.5|1
1638545310000|2021-12-03 15:28:30|13889|13877|13892.4|13880.4|13892.9|13880.9|13888.5|13876.5|2
1638545320000|2021-12-03 15:28:40|13891.9|13879.9|13899|13887|13899|13887|13891.4|13879.4|8
1638545330000|2021-12-03 15:28:50|13898.5|13886.5|13899|13887|13899|13887|13898.5|13886.5|9
1638545340000|2021-12-03 15:29:00|13900.2|13888.2|13899.7|13887.7|13900.2|13888.2|13899.7|13887.7|0
1638545350000|2021-12-03 15:29:10|13900.2|13888.2|13899.7|13887.7|13900.8|13888.8|13898.5|13886.5|0
1638545360000|2021-12-03 15:29:20|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|0
1638545370000|2021-12-03 15:29:30|13901|13889|13901|13889|13901|13889|13900.4|13888.4|0
1638545390000|2021-12-03 15:29:50|13902.2|13890.2|13902.9|13890.9|13903.5|13891.5|13901|13889|0
1638545400000|2021-12-03 15:30:00|13904.4|13892.4|13903.7|13891.7|13906.2|13894.2|13903.7|13891.7|2
1638545410000|2021-12-03 15:30:10|13902.4|13890.4|13902.9|13890.9|13902.9|13890.9|13899.7|13887.7|2
1638545430000|2021-12-03 15:30:30|13898.5|13886.5|13898.3|13886.3|13899.7|13887.7|13894|13882|18
1638545440000|2021-12-03 15:30:40|13897.2|13885.2|13899.7|13887.7|13900.2|13888.2|13897.2|13885.2|5
1638545450000|2021-12-03 15:30:50|13900.2|13888.2|13899.7|13887.7|13900.2|13888.2|13899.7|13887.7|0
1638545460000|2021-12-03 15:31:00|13898.1|13886.1|13899.4|13887.4|13899.4|13887.4|13898.1|13886.1|7
1638545470000|2021-12-03 15:31:10|13898.9|13886.9|13898.9|13886.9|13898.9|13886.9|13898.9|13886.9|0
1638545480000|2021-12-03 15:31:20|13899.9|13887.9|13902.4|13890.4|13902.4|13890.4|13899.9|13887.9|2
1638545490000|2021-12-03 15:31:30|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|13903.7|13891.7|1
1638545520000|2021-12-03 15:32:00|13903.1|13891.1|13902.4|13890.4|13903.1|13891.1|13902.4|13890.4|0
1638545560000|2021-12-03 15:32:40|13904.4|13892.4|13902.4|13890.4|13904.4|13892.4|13902.4|13890.4|3
1638545580000|2021-12-03 15:33:00|13900.7|13888.7|13901.9|13889.9|13901.9|13889.9|13899.4|13887.4|8
1638545590000|2021-12-03 15:33:10|13903.2|13891.2|13902.6|13890.6|13903.2|13891.2|13902.6|13890.6|0
1638545600000|2021-12-03 15:33:20|13903.2|13891.2|13902.6|13890.6|13903.7|13891.7|13902.6|13890.6|1
1638545610000|2021-12-03 15:33:30|13905.1|13893.1|13903.2|13891.2|13905.9|13893.9|13902.6|13890.6|1
1638545620000|2021-12-03 15:33:40|13902.6|13890.6|13903.9|13891.9|13903.9|13891.9|13902.6|13890.6|0
1638545630000|2021-12-03 15:33:50|13902.6|13890.6|13901.9|13889.9|13902.6|13890.6|13901.4|13889.4|1
1638545640000|2021-12-03 15:34:00|13901.4|13889.4|13893.8|13881.8|13902.6|13890.6|13893.2|13881.2|45
1638545650000|2021-12-03 15:34:10|13893.2|13881.2|13892.7|13880.7|13893.2|13881.2|13892.7|13880.7|5
1638545660000|2021-12-03 15:34:20|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|0
1638545670000|2021-12-03 15:34:30|13893.2|13881.2|13896.3|13884.3|13897|13885|13893.2|13881.2|0
1638545680000|2021-12-03 15:34:40|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|13896.8|13884.8|0
1638545690000|2021-12-03 15:34:50|13895|13883|13895.5|13883.5|13896.8|13884.8|13893.8|13881.8|3
1638545700000|2021-12-03 15:35:00|13896.1|13884.1|13896.8|13884.8|13896.8|13884.8|13896.1|13884.1|0
1638545710000|2021-12-03 15:35:10|13895.5|13883.5|13895.5|13883.5|13895.5|13883.5|13895.5|13883.5|0
1638545720000|2021-12-03 15:35:20|13896.3|13884.3|13893.8|13881.8|13896.8|13884.8|13893.8|13881.8|1
1638545740000|2021-12-03 15:35:40|13897.1|13885.1|13900.9|13888.9|13901.4|13889.4|13897.1|13885.1|22
1638545750000|2021-12-03 15:35:50|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|0
1638545760000|2021-12-03 15:36:00|13898.9|13886.9|13895.9|13883.9|13898.9|13886.9|13894.8|13882.8|4
1638545770000|2021-12-03 15:36:10|13895.3|13883.3|13894.1|13882.1|13895.3|13883.3|13894.1|13882.1|0
1638545780000|2021-12-03 15:36:20|13892.3|13880.3|13892.3|13880.3|13894.1|13882.1|13892.3|13880.3|4
1638545790000|2021-12-03 15:36:30|13891.1|13879.1|13891.1|13879.1|13891.6|13879.6|13891.1|13879.1|0
1638545800000|2021-12-03 15:36:40|13891.6|13879.6|13887.1|13875.1|13891.6|13879.6|13886.6|13874.6|0
1638545810000|2021-12-03 15:36:50|13886.6|13874.6|13883.9|13871.9|13887.1|13875.1|13883.9|13871.9|0
1638545820000|2021-12-03 15:37:00|13884.4|13872.4|13885.1|13873.1|13885.1|13873.1|13884.4|13872.4|0
1638545830000|2021-12-03 15:37:10|13883.9|13871.9|13880.7|13868.7|13883.9|13871.9|13879.9|13867.9|4
1638545840000|2021-12-03 15:37:20|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|0
1638545860000|2021-12-03 15:37:40|13879.9|13867.9|13881.4|13869.4|13881.9|13869.9|13879.9|13867.9|1
1638545870000|2021-12-03 15:37:50|13881.9|13869.9|13883.4|13871.4|13883.4|13871.4|13881.9|13869.9|0
1638545880000|2021-12-03 15:38:00|13882.1|13870.1|13872.6|13860.6|13882.1|13870.1|13871.4|13859.4|2
1638545890000|2021-12-03 15:38:10|13872.1|13860.1|13871.4|13859.4|13872.6|13860.6|13871.4|13859.4|1
1638545900000|2021-12-03 15:38:20|13871.9|13859.9|13867.8|13855.8|13873.4|13861.4|13867.8|13855.8|11
1638545910000|2021-12-03 15:38:30|13864.8|13852.8|13863|13851|13864.8|13852.8|13862.5|13850.5|32
1638545920000|2021-12-03 15:38:40|13861.8|13849.8|13853.5|13841.5|13861.8|13849.8|13853.5|13841.5|12
1638545930000|2021-12-03 15:38:50|13854|13842|13849.9|13837.9|13856.5|13844.5|13845.4|13833.4|12
1638545940000|2021-12-03 15:39:00|13850.4|13838.4|13838.8|13826.8|13850.4|13838.4|13836.8|13823.3|50
1638545950000|2021-12-03 15:39:10|13839.3|13827.3|13843.8|13831.8|13845.5|13833.5|13839.3|13827.3|4
1638545960000|2021-12-03 15:39:20|13833.3|13821.3|13838.6|13826.6|13841.8|13827.8|13833.3|13821.3|2
1638545970000|2021-12-03 15:39:30|13839.3|13827.3|13837|13825|13839.5|13827.5|13837|13825|10
1638545980000|2021-12-03 15:39:40|13837.5|13825.5|13838|13826|13838|13826|13835|13823|5
1638545990000|2021-12-03 15:39:50|13836.1|13824.1|13838|13826|13838|13826|13836.1|13824.1|10
1638546000000|2021-12-03 15:40:00|||||||||24
1638546010000|2021-12-03 15:40:10|13838.8|13826.8|13838.2|13826.2|13839.5|13827.5|13838.2|13826.2|16
1638546020000|2021-12-03 15:40:20|13837.5|13825.5|13837.3|13825.3|13837.5|13825.5|13836.8|13824.8|0
1638546030000|2021-12-03 15:40:30|13834.6|13822.6|13835.3|13823.3|13835.3|13823.3|13834.6|13822.6|0
1638546040000|2021-12-03 15:40:40|13835.9|13823.9|13835.9|13823.9|13835.9|13823.9|13835.9|13823.9|1
1638546050000|2021-12-03 15:40:50|13835.3|13823.3|13843.4|13831.4|13843.4|13831.4|13835.3|13823.3|9
1638546060000|2021-12-03 15:41:00|13842.2|13830.2|13838.8|13826.8|13842.2|13830.2|13838.8|13826.8|3
1638546070000|2021-12-03 15:41:10|13839.3|13827.3|13836.6|13824.6|13839.3|13827.3|13835.5|13823.5|40
1638546080000|2021-12-03 15:41:20|13837.6|13825.6|13839.8|13827.8|13839.8|13827.8|13837.6|13825.6|10
1638546090000|2021-12-03 15:41:30|13839.3|13827.3|13838.6|13826.6|13839.3|13827.3|13838.6|13826.6|0
1638546100000|2021-12-03 15:41:40|13837.8|13825.8|13835.9|13823.9|13837.8|13825.8|13835.9|13823.9|31
1638546110000|2021-12-03 15:41:50|13837.6|13825.6|13836.9|13824.9|13837.6|13825.6|13835.1|13823.1|3
1638546120000|2021-12-03 15:42:00|13837.6|13825.6|13838.2|13826.2|13838.2|13826.2|13837.6|13825.6|6
1638546130000|2021-12-03 15:42:10|13840.1|13828.1|13842.3|13830.3|13842.3|13830.3|13840.1|13828.1|1
1638546140000|2021-12-03 15:42:20|13843|13831|13841.1|13829.1|13843|13831|13840.5|13828.5|1
1638546150000|2021-12-03 15:42:30|13840.5|13828.5|13837.4|13825.4|13840.9|13828.9|13837.4|13825.4|6
1638546160000|2021-12-03 15:42:40|13836.9|13824.9|13840.1|13828.1|13840.1|13828.1|13836.9|13824.9|2
1638546170000|2021-12-03 15:42:50|13839.6|13827.6|13843|13831|13843|13831|13837.6|13825.6|17
1638546180000|2021-12-03 15:43:00|13841.1|13829.1|13843.6|13831.6|13843.6|13831.6|13841.1|13829.1|0
1638546190000|2021-12-03 15:43:10|13842.3|13830.3|13839.8|13827.8|13842.3|13830.3|13838.6|13826.6|7
1638546200000|2021-12-03 15:43:20|13840.3|13828.3|13839.6|13827.6|13840.3|13828.3|13837.8|13825.8|0
1638546210000|2021-12-03 15:43:30|13839.1|13827.1|13839.8|13827.8|13841.1|13829.1|13838.4|13826.4|21
1638546220000|2021-12-03 15:43:40|13840.3|13828.3|13840.3|13828.3|13840.3|13828.3|13840.3|13828.3|0
1638546230000|2021-12-03 15:43:50|13841.1|13829.1|13839.3|13827.3|13841.6|13829.6|13839.3|13827.3|2
1638546240000|2021-12-03 15:44:00|13839.8|13827.8|13837.8|13825.8|13841.1|13829.1|13837.8|13825.8|0
1638546250000|2021-12-03 15:44:10|13839.1|13827.1|13841.8|13829.8|13842.8|13830.8|13839.1|13827.1|35
1638546260000|2021-12-03 15:44:20|13842.5|13830.5|13843|13831|13843|13831|13841.6|13829.6|1
1638546270000|2021-12-03 15:44:30|13842.3|13830.3|13841.1|13829.1|13842.3|13830.3|13841.1|13829.1|3
1638546280000|2021-12-03 15:44:40|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|13840.5|13828.5|3
1638546290000|2021-12-03 15:44:50|13836.1|13824.1|13835.5|13823.5|13836.1|13824.1|13835.5|13823.5|7
1638546300000|2021-12-03 15:45:00|13836.1|13824.1|13836.8|13824.8|13836.8|13824.8|13835.5|13823.5|1
1638546310000|2021-12-03 15:45:10|13836.1|13824.1|13830.9|13818.9|13836.1|13824.1|13830.3|13818.3|5
1638546320000|2021-12-03 15:45:20|13830.1|13818.1|13834.6|13822.6|13834.6|13822.6|13830.1|13818.1|5
1638546330000|2021-12-03 15:45:30|13832.6|13820.6|13829.4|13817.4|13833.9|13821.9|13829.4|13817.4|3
1638546340000|2021-12-03 15:45:40|13830.7|13818.7|13828.7|13816.7|13830.7|13818.7|13828.7|13816.7|2
1638546350000|2021-12-03 15:45:50|13830.7|13818.7|13829.9|13817.9|13830.7|13818.7|13829.9|13817.9|2
1638546360000|2021-12-03 15:46:00|13829.4|13817.4|13828.7|13816.7|13829.9|13817.9|13828.7|13816.7|0
1638546370000|2021-12-03 15:46:10|13829.9|13817.9|13830.7|13818.7|13831.2|13819.2|13829.9|13817.9|0
1638546380000|2021-12-03 15:46:20|13831.4|13819.4|13834.8|13822.8|13836.4|13824.4|13831.4|13819.4|12
1638546390000|2021-12-03 15:46:30|13834.1|13822.1|13833|13821|13834.8|13822.8|13833|13821|15
1638546400000|2021-12-03 15:46:40|13833.6|13821.6|13833|13821|13834.3|13822.3|13833|13821|1
1638546410000|2021-12-03 15:46:50|||||||||1
1638546420000|2021-12-03 15:47:00|13834.3|13822.3|13831.6|13819.6|13834.3|13822.3|13831.6|13819.6|4
1638546430000|2021-12-03 15:47:10|13832.6|13820.6|13830.9|13818.9|13832.6|13820.6|13830.9|13818.9|5
1638546440000|2021-12-03 15:47:20|13832.3|13820.3|13833.1|13821.1|13833.1|13821.1|13832.3|13820.3|0
1638546450000|2021-12-03 15:47:30|13832.3|13820.3|13835.6|13823.6|13835.6|13823.6|13832.3|13820.3|2
1638546460000|2021-12-03 15:47:40|||||||||1
1638546470000|2021-12-03 15:47:50|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|1
1638546480000|2021-12-03 15:48:00|13833.6|13821.6|13834.8|13822.8|13834.8|13822.8|13833.6|13821.6|1
1638546490000|2021-12-03 15:48:10|13834.3|13822.3|13843.9|13831.9|13843.9|13831.9|13834.3|13822.3|31
1638546500000|2021-12-03 15:48:20|13843.4|13831.4|13843.2|13831.2|13843.9|13831.9|13842.6|13830.6|0
1638546510000|2021-12-03 15:48:30|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|3
1638546520000|2021-12-03 15:48:40|13844.9|13832.9|13843.4|13831.4|13845.7|13833.7|13842.6|13830.6|5
1638546530000|2021-12-03 15:48:50|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|2
1638546540000|2021-12-03 15:49:00|13840.1|13828.1|13836.4|13824.4|13840.7|13828.7|13836.4|13824.4|9
1638546550000|2021-12-03 15:49:10|13839.2|13827.2|13839.6|13827.6|13841.4|13829.4|13839.2|13827.2|4
1638546570000|2021-12-03 15:49:30|13840.4|13828.4|13844.6|13832.6|13844.6|13832.6|13840.4|13828.4|2
1638546580000|2021-12-03 15:49:40|13845.4|13833.4|13848.9|13836.9|13852.9|13836.9|13845.4|13832.9|0
1638546590000|2021-12-03 15:49:50|13848.4|13836.4|13848.6|13836.6|13849.6|13837.6|13847.9|13835.9|2
1638546600000|2021-12-03 15:50:00|13849.6|13837.6|13851.1|13839.1|13851.6|13839.6|13849.6|13837.6|1
1638546610000|2021-12-03 15:50:10|13851.6|13839.6|13847.9|13835.9|13851.6|13839.6|13847.9|13835.9|3
1638546620000|2021-12-03 15:50:20|13848.6|13836.6|13850.9|13838.9|13850.9|13838.9|13848.6|13836.6|0
1638546640000|2021-12-03 15:50:40|13851.6|13839.6|13851.6|13839.6|13851.6|13839.6|13851.6|13839.6|0
1638546650000|2021-12-03 15:50:50|13852.1|13840.1|13854.1|13842.1|13854.1|13842.1|13852.1|13840.1|5
1638546660000|2021-12-03 15:51:00|13854.8|13842.8|13852.9|13840.9|13854.8|13842.8|13852.3|13840.3|2
1638546670000|2021-12-03 15:51:10|13852.3|13840.3|13852.9|13840.9|13854.3|13842.3|13852.3|13840.3|0
1638546680000|2021-12-03 15:51:20|13854.1|13842.1|13851.6|13839.6|13854.8|13842.8|13851.6|13839.6|0
1638546690000|2021-12-03 15:51:30|13852.1|13840.1|13850.4|13838.4|13852.1|13840.1|13849.6|13837.6|2
1638546700000|2021-12-03 15:51:40|13849.6|13837.6|13849.9|13837.9|13850.1|13838.1|13849.4|13837.4|6
1638546720000|2021-12-03 15:52:00|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|5
1638546730000|2021-12-03 15:52:10|13849.2|13837.2|13849.9|13837.9|13851.2|13839.2|13849.2|13837.2|0
1638546740000|2021-12-03 15:52:20|13848.7|13836.7|13849.9|13837.9|13849.9|13837.9|13848.7|13836.7|0
1638546750000|2021-12-03 15:52:30|13851.2|13839.2|13851.2|13839.2|13851.2|13839.2|13849.9|13837.9|0
1638546760000|2021-12-03 15:52:40|13849.9|13837.9|13849.9|13837.9|13849.9|13837.9|13849.9|13837.9|1
1638546780000|2021-12-03 15:53:00|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|0
1638546790000|2021-12-03 15:53:10|13849.9|13837.9|13849.9|13837.9|13849.9|13837.9|13849.9|13837.9|0
1638546800000|2021-12-03 15:53:20|13849.4|13837.4|13849.9|13837.9|13849.9|13837.9|13848.7|13836.7|1
1638546820000|2021-12-03 15:53:40|13849.4|13837.4|13850.7|13838.7|13850.7|13838.7|13848.7|13836.7|0
1638546830000|2021-12-03 15:53:50|||||||||1
1638546840000|2021-12-03 15:54:00|13850.2|13838.2|13848.7|13836.7|13850.2|13838.2|13848.7|13836.7|0
1638546850000|2021-12-03 15:54:10|13849.9|13837.9|13849.2|13837.2|13849.9|13837.9|13849.2|13837.2|3
1638546870000|2021-12-03 15:54:30|||||||||1
1638546890000|2021-12-03 15:54:50|13848|13836|13844.7|13832.7|13848|13836|13844.7|13832.7|3
1638546900000|2021-12-03 15:55:00|13846|13834|13843.3|13831.3|13846.5|13834.5|13843.3|13831.3|7
1638546920000|2021-12-03 15:55:20|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|0
1638546930000|2021-12-03 15:55:30|13844.5|13832.5|13844.1|13832.1|13844.5|13832.5|13841.8|13829.8|6
1638546940000|2021-12-03 15:55:40|13845.6|13833.6|13844.9|13832.9|13845.6|13833.6|13844.9|13832.9|0
1638546950000|2021-12-03 15:55:50|13844.3|13832.3|13844.9|13832.9|13844.9|13832.9|13844.3|13832.3|0
1638546960000|2021-12-03 15:56:00|13844.3|13832.3|13843.8|13831.8|13844.3|13832.3|13843.8|13831.8|0
1638546970000|2021-12-03 15:56:10|13844.3|13832.3|13844.3|13832.3|13844.3|13832.3|13843.8|13831.8|0
1638546980000|2021-12-03 15:56:20|13843.8|13831.8|13844.3|13832.3|13844.3|13832.3|13843.3|13831.3|0
1638546990000|2021-12-03 15:56:30|13847.8|13835.8|13848.5|13836.5|13848.5|13836.5|13847.2|13835.2|1
1638547000000|2021-12-03 15:56:40|13849|13837|13843.5|13831.5|13849.7|13837.7|13843.5|13831.5|0
1638547020000|2021-12-03 15:57:00|13844|13832|13844.8|13832.8|13844.8|13832.8|13843.5|13831.5|0
1638547030000|2021-12-03 15:57:10|13843.3|13831.3|13842|13830|13843.3|13831.3|13841.5|13829.5|0
1638547040000|2021-12-03 15:57:20|13840.8|13828.8|13840.3|13828.3|13840.8|13828.8|13840.3|13828.3|0
1638547050000|2021-12-03 15:57:30|13841.3|13829.3|13841.3|13829.3|13841.3|13829.3|13841.3|13829.3|0
1638547060000|2021-12-03 15:57:40|13842|13830|13841.3|13829.3|13842|13830|13841.3|13829.3|0
1638547070000|2021-12-03 15:57:50|13842|13830|13841.3|13829.3|13843.3|13831.3|13841.3|13829.3|0
1638547080000|2021-12-03 15:58:00|13842|13830|13841.3|13829.3|13842|13830|13841.3|13829.3|10
1638547090000|2021-12-03 15:58:10|13841.8|13829.8|13842.6|13830.6|13842.6|13830.6|13841.8|13829.8|6
1638547100000|2021-12-03 15:58:20|13843.3|13831.3|13840.3|13828.3|13843.3|13831.3|13840.3|13828.3|3
1638547110000|2021-12-03 15:58:30|13840.8|13828.8|13842.8|13830.8|13842.8|13830.8|13840.8|13828.8|1
1638547120000|2021-12-03 15:58:40|13842|13830|13843.3|13831.3|13843.3|13831.3|13841.3|13829.3|1
1638547130000|2021-12-03 15:58:50|13844|13832|13833.4|13821.4|13844|13832|13833.4|13821.4|11
1638547140000|2021-12-03 15:59:00|13835.4|13823.4|13834.9|13822.9|13835.4|13823.4|13833.4|13821.4|0
1638547150000|2021-12-03 15:59:10|13833.4|13821.4|13833.4|13821.4|13833.4|13821.4|13833.4|13821.4|1
1638547160000|2021-12-03 15:59:20|13832.9|13820.9|13832.9|13820.9|13832.9|13820.9|13832.9|13820.9|1
1638547170000|2021-12-03 15:59:30|13833.4|13821.4|13831.4|13819.4|13833.4|13821.4|13831.4|13819.4|2
1638547180000|2021-12-03 15:59:40|13830|13818|13831.4|13819.4|13832|13820|13830|13818|5
1638547190000|2021-12-03 15:59:50|13830|13818|13827.5|13815.5|13830|13818|13825|13813|18
1638547200000|2021-12-03 16:00:00|13828.2|13816.2|13828.4|13816.4|13829.5|13817.5|13828.2|13816.2|2
1638547210000|2021-12-03 16:00:10|13831.6|13819.6|13830.4|13818.4|13831.6|13819.6|13830.4|13818.4|2
1638547220000|2021-12-03 16:00:20|13831.1|13819.1|13829.9|13817.9|13831.1|13819.1|13829.9|13817.9|6
1638547230000|2021-12-03 16:00:30|13827.9|13815.9|13830.4|13818.4|13830.4|13818.4|13827.9|13815.9|0
1638547240000|2021-12-03 16:00:40|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|0
1638547250000|2021-12-03 16:00:50|13830.4|13818.4|13829.9|13817.9|13831.8|13819.8|13829.3|13817.3|4
1638547260000|2021-12-03 16:01:00|13830.6|13818.6|13832.1|13820.1|13833.3|13821.3|13830.6|13818.6|7
1638547270000|2021-12-03 16:01:10|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|13830.8|13818.8|0
1638547280000|2021-12-03 16:01:20|13829.3|13817.3|13829.3|13817.3|13829.3|13817.3|13829.3|13817.3|0
1638547290000|2021-12-03 16:01:30|||||||||2
1638547310000|2021-12-03 16:01:50|13831.8|13819.8|13831.3|13819.3|13831.8|13819.8|13831.3|13819.3|0
1638547320000|2021-12-03 16:02:00|13831.8|13819.8|13831.8|13819.8|13833.3|13821.3|13831.8|13819.8|3
1638547330000|2021-12-03 16:02:10|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|3
1638547350000|2021-12-03 16:02:30|||||||||1
1638547360000|2021-12-03 16:02:40|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|1
1638547370000|2021-12-03 16:02:50|13834|13822|13834|13822|13834|13822|13834|13822|6
1638547380000|2021-12-03 16:03:00|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|13832.1|13820.1|2
1638547390000|2021-12-03 16:03:10|13830.1|13818.1|13829.4|13817.4|13830.6|13818.6|13829.4|13817.4|1
1638547400000|2021-12-03 16:03:20|13829.9|13817.9|13829.9|13817.9|13831.1|13819.1|13829.4|13817.4|0
1638547430000|2021-12-03 16:03:50|13829.4|13817.4|13822|13810|13829.4|13817.4|13822|13810|2
1638547440000|2021-12-03 16:04:00|13822.5|13810.5|13822|13810|13822.5|13810.5|13822|13810|1
1638547450000|2021-12-03 16:04:10|13820.5|13808.5|13820|13808|13820.5|13808.5|13820|13808|5
1638547460000|2021-12-03 16:04:20|13821.2|13809.2|13818|13806|13821.2|13809.2|13817.5|13805.5|7
1638547470000|2021-12-03 16:04:30|13818.7|13806.7|13811.1|13799.1|13820|13808|13811.1|13799.1|17
1638547480000|2021-12-03 16:04:40|13810.4|13798.4|13812.4|13800.4|13812.4|13800.4|13810.4|13798.4|5
1638547490000|2021-12-03 16:04:50|13811.9|13799.9|13810.2|13798.2|13813.6|13801.6|13808.9|13796.9|5
1638547500000|2021-12-03 16:05:00|13810.9|13798.9|13813.8|13801.8|13814.4|13802.4|13805.6|13793.6|5
1638547510000|2021-12-03 16:05:10|13813.1|13801.1|13811.3|13799.3|13813.1|13801.1|13811.3|13799.3|1
1638547520000|2021-12-03 16:05:20|13809.9|13797.9|13803.6|13791.6|13810.6|13798.6|13803.6|13791.6|3
1638547530000|2021-12-03 16:05:30|13804.2|13792.2|13813.4|13801.4|13813.4|13801.4|13804.2|13792.2|8
1638547540000|2021-12-03 16:05:40|13814.9|13802.9|13815.4|13803.4|13816.9|13804.9|13814.9|13802.9|2
1638547550000|2021-12-03 16:05:50|13816.1|13804.1|13814.9|13802.9|13816.1|13804.1|13814.9|13802.9|17
1638547560000|2021-12-03 16:06:00|13815.6|13803.6|13821.2|13809.2|13821.2|13809.2|13815.6|13803.6|24
1638547570000|2021-12-03 16:06:10|13822.7|13810.7|13821.4|13809.4|13822.7|13810.7|13821.4|13809.4|7
1638547580000|2021-12-03 16:06:20|13825.6|13813.6|13820.9|13808.9|13825.6|13813.6|13820.9|13808.9|69
1638547590000|2021-12-03 16:06:30|13821.4|13809.4|13822.2|13810.2|13822.2|13810.2|13821.4|13809.4|0
1638547600000|2021-12-03 16:06:40|13823.4|13811.4|13831.8|13819.8|13834.1|13822.1|13823.4|13811.4|21
1638547610000|2021-12-03 16:06:50|13833.1|13821.1|13832.4|13820.4|13833.6|13821.6|13830.6|13818.6|6
1638547620000|2021-12-03 16:07:00|13831.1|13819.1|13827.2|13815.2|13831.6|13819.6|13827.2|13815.2|1
1638547630000|2021-12-03 16:07:10|13825.6|13813.6|13822.2|13810.2|13825.6|13813.6|13821.6|13809.6|15
1638547640000|2021-12-03 16:07:20|13821.6|13809.6|13819.9|13807.9|13822.4|13810.4|13819.9|13807.9|15
1638547650000|2021-12-03 16:07:30|13821.1|13809.1|13821.1|13809.1|13821.1|13809.1|13821.1|13809.1|0
1638547660000|2021-12-03 16:07:40|13819.1|13807.1|13822.2|13810.2|13822.2|13810.2|13816.6|13804.6|7
1638547670000|2021-12-03 16:07:50|13822.7|13810.7|13821.4|13809.4|13823.2|13811.2|13821.4|13809.4|1
1638547680000|2021-12-03 16:08:00|13830.9|13818.9|13830.7|13818.7|13830.9|13818.9|13828.9|13816.9|2
1638547690000|2021-12-03 16:08:10|13829.7|13817.7|13828.2|13816.2|13830.7|13818.7|13828.2|13816.2|0
1638547700000|2021-12-03 16:08:20|13827|13815|13826.4|13814.4|13827|13815|13826.4|13814.4|0
1638547710000|2021-12-03 16:08:30|13825.7|13813.7|13824.5|13812.5|13825.7|13813.7|13824.5|13812.5|0
1638547720000|2021-12-03 16:08:40|13823.7|13811.7|13823.7|13811.7|13823.7|13811.7|13823.7|13811.7|1
1638547740000|2021-12-03 16:09:00|13824.8|13812.8|13829.3|13817.3|13829.3|13817.3|13824.3|13812.3|6
1638547750000|2021-12-03 16:09:10|13830|13818|13826.8|13814.8|13830|13818|13826.2|13814.2|1
1638547760000|2021-12-03 16:09:20|13828.2|13816.2|13829.3|13817.3|13829.3|13817.3|13828.2|13816.2|0
1638547770000|2021-12-03 16:09:30|13830.5|13818.5|13826.8|13814.8|13830.7|13818.7|13826.8|13814.8|6
1638547780000|2021-12-03 16:09:40|13825.7|13813.7|13829.3|13817.3|13829.3|13817.3|13825.7|13813.7|0
1638547790000|2021-12-03 16:09:50|13830.7|13818.7|13827.7|13815.7|13830.7|13818.7|13827.7|13815.7|0
1638547800000|2021-12-03 16:10:00|13828.2|13816.2|13828.2|13816.2|13828.2|13816.2|13828.2|13816.2|1
1638547810000|2021-12-03 16:10:10|13827.7|13815.7|13828.2|13816.2|13828.2|13816.2|13827|13815|0
1638547820000|2021-12-03 16:10:20|13827.5|13815.5|13828.2|13816.2|13828.2|13816.2|13827.5|13815.5|0
1638547840000|2021-12-03 16:10:40|13827.7|13815.7|13825.7|13813.7|13827.7|13815.7|13825.7|13813.7|0
1638547850000|2021-12-03 16:10:50|13826.2|13814.2|13827|13815|13827.7|13815.7|13826.2|13814.2|0
1638547860000|2021-12-03 16:11:00|13827.5|13815.5|13825.7|13813.7|13827.5|13815.5|13825.7|13813.7|6
1638547870000|2021-12-03 16:11:10|13824.3|13812.3|13827.8|13815.8|13827.8|13815.8|13824.3|13812.3|5
1638547880000|2021-12-03 16:11:20|13829.8|13817.8|13830|13818|13831.2|13819.2|13829.3|13817.3|0
1638547890000|2021-12-03 16:11:30|13830.5|13818.5|13832.3|13820.3|13832.3|13820.3|13829.8|13817.8|4
1638547900000|2021-12-03 16:11:40|13832.8|13820.8|13827.8|13815.8|13832.8|13820.8|13827.8|13815.8|1
1638547910000|2021-12-03 16:11:50|13829.6|13817.6|13828.8|13816.8|13829.6|13817.6|13827.8|13815.8|0
1638547920000|2021-12-03 16:12:00|13827.8|13815.8|13827.8|13815.8|13828.3|13816.3|13827.8|13815.8|0
1638547930000|2021-12-03 16:12:10|13827.1|13815.1|13827.8|13815.8|13828.8|13816.8|13825.8|13813.8|0
1638547940000|2021-12-03 16:12:20|13828.3|13816.3|13827.8|13815.8|13828.3|13816.3|13827.8|13815.8|1
1638547950000|2021-12-03 16:12:30|13827.3|13815.3|13827.8|13815.8|13827.8|13815.8|13826.3|13814.3|0
1638547960000|2021-12-03 16:12:40|13828.3|13816.3|13828.3|13816.3|13828.3|13816.3|13827.8|13815.8|0
1638547970000|2021-12-03 16:12:50|13828.9|13816.9|13829.6|13817.6|13830.3|13818.3|13828.9|13816.9|0
1638547980000|2021-12-03 16:13:00|13828.9|13816.9|13830.3|13818.3|13831.4|13819.4|13827.8|13815.8|0
1638547990000|2021-12-03 16:13:10|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|0
1638548000000|2021-12-03 16:13:20|13830.3|13818.3|13828.9|13816.9|13830.3|13818.3|13828.9|13816.9|0
1638548010000|2021-12-03 16:13:30|13828.3|13816.3|13827.8|13815.8|13828.3|13816.3|13827.8|13815.8|0
1638548020000|2021-12-03 16:13:40|13830.8|13818.8|13831.6|13819.6|13832.1|13820.1|13830.3|13818.3|0
1638548030000|2021-12-03 16:13:50|13832.1|13820.1|13831.6|13819.6|13832.1|13820.1|13831.6|13819.6|0
1638548040000|2021-12-03 16:14:00|13832.1|13820.1|13834.1|13822.1|13834.1|13822.1|13832.1|13820.1|0
1638548050000|2021-12-03 16:14:10|13833.5|13821.5|13832.8|13820.8|13834.1|13822.1|13832.8|13820.8|0
1638548060000|2021-12-03 16:14:20|13833.3|13821.3|13833.5|13821.5|13834.1|13822.1|13833.3|13821.3|0
1638548070000|2021-12-03 16:14:30|13834.6|13822.6|13835.3|13823.3|13838.7|13826.7|13834.6|13822.6|3
1638548080000|2021-12-03 16:14:40|13837.1|13825.1|13832.8|13820.8|13837.8|13825.8|13832.8|13820.8|0
1638548090000|2021-12-03 16:14:50|13832.3|13820.3|13827.8|13815.8|13832.3|13820.3|13827.8|13815.8|0
1638548100000|2021-12-03 16:15:00|13827.1|13815.1|13828.3|13816.3|13828.3|13816.3|13827.1|13815.1|0
1638548110000|2021-12-03 16:15:10|13824.4|13812.4|13825.6|13813.6|13825.6|13813.6|13824.4|13812.4|0
1638548120000|2021-12-03 16:15:20|13826.4|13814.4|13826.4|13814.4|13826.4|13814.4|13826.4|13814.4|0
1638548130000|2021-12-03 16:15:30|||||||||1
1638548140000|2021-12-03 16:15:40|13825.6|13813.6|13824.4|13812.4|13825.6|13813.6|13824.4|13812.4|4
1638548150000|2021-12-03 16:15:50|||||||||6
1638548160000|2021-12-03 16:16:00|||||||||6
1638548170000|2021-12-03 16:16:10|13824.9|13812.9|13826.4|13814.4|13826.4|13814.4|13824.9|13812.9|0
1638548180000|2021-12-03 16:16:20|13825.1|13813.1|13824.4|13812.4|13825.6|13813.6|13824.4|13812.4|0
1638548190000|2021-12-03 16:16:30|13829.6|13817.6|13830.3|13818.3|13830.8|13818.8|13829.6|13817.6|4
1638548200000|2021-12-03 16:16:40|13830.8|13818.8|13829.4|13817.4|13830.8|13818.8|13828.9|13816.9|1
1638548210000|2021-12-03 16:16:50|13828.9|13816.9|13829.9|13817.9|13829.9|13817.9|13828.9|13816.9|4
1638548240000|2021-12-03 16:17:20|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|0
1638548250000|2021-12-03 16:17:30|13829.9|13817.9|13825.6|13813.6|13829.9|13817.9|13825.6|13813.6|1
1638548260000|2021-12-03 16:17:40|13826.7|13814.7|13830.6|13818.6|13830.6|13818.6|13826.7|13814.7|0
1638548270000|2021-12-03 16:17:50|13831.9|13819.9|13830.6|13818.6|13831.9|13819.9|13830.6|13818.6|1
1638548280000|2021-12-03 16:18:00|13829.9|13817.9|13832.4|13820.4|13832.4|13820.4|13829.9|13817.9|0
1638548290000|2021-12-03 16:18:10|13832.9|13820.9|13836.9|13824.9|13836.9|13824.9|13832.9|13820.9|0
1638548320000|2021-12-03 16:18:40|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|0
1638548330000|2021-12-03 16:18:50|13834.9|13822.9|13836.9|13824.9|13836.9|13824.9|13834.9|13822.9|0
1638548340000|2021-12-03 16:19:00|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13834.9|13822.9|0
1638548360000|2021-12-03 16:19:20|13836.9|13824.9|13834.9|13822.9|13836.9|13824.9|13834.9|13822.9|0
1638548380000|2021-12-03 16:19:40|13834.4|13822.4|13834.9|13822.9|13834.9|13822.9|13834.4|13822.4|0
1638548390000|2021-12-03 16:19:50|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|0
1638548410000|2021-12-03 16:20:10|13836.9|13824.9|13837.9|13825.9|13837.9|13825.9|13836.9|13824.9|1
1638548420000|2021-12-03 16:20:20|13839.9|13827.9|13842.9|13830.9|13842.9|13830.9|13839.9|13827.9|8
1638548430000|2021-12-03 16:20:30|13841.9|13829.9|13839.9|13827.9|13841.9|13829.9|13839.9|13827.9|4
1638548440000|2021-12-03 16:20:40|13840.6|13828.6|13841|13829|13842.9|13830.9|13839.9|13827.9|0
1638548450000|2021-12-03 16:20:50|13842.4|13830.4|13842.9|13830.9|13842.9|13830.9|13842.2|13830.2|0
1638548460000|2021-12-03 16:21:00|13842.4|13830.4|13841.5|13829.5|13842.4|13830.4|13841|13829|0
1638548470000|2021-12-03 16:21:10|13841|13829|13838.5|13826.5|13841|13829|13837.9|13825.9|0
1638548480000|2021-12-03 16:21:20|13839.5|13827.5|13838.8|13826.8|13839.5|13827.5|13838.8|13826.8|5
1638548490000|2021-12-03 16:21:30|13837|13825|13837|13825|13837.5|13825.5|13837|13825|1
1638548500000|2021-12-03 16:21:40|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|0
1638548510000|2021-12-03 16:21:50|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|1
1638548550000|2021-12-03 16:22:30|13839.5|13827.5|13839.5|13827.5|13840|13828|13838.3|13826.3|8
1638548560000|2021-12-03 16:22:40|13840|13828|13839.5|13827.5|13840|13828|13839.5|13827.5|8
1638548570000|2021-12-03 16:22:50|13840|13828|13840|13828|13840|13828|13839.5|13827.5|0
1638548580000|2021-12-03 16:23:00|||||||||2
1638548590000|2021-12-03 16:23:10|13839.3|13827.3|13838.8|13826.8|13839.3|13827.3|13838.8|13826.8|1
1638548610000|2021-12-03 16:23:30|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|0
1638548620000|2021-12-03 16:23:40|13837|13825|13840|13828|13840|13828|13837|13825|6
1638548630000|2021-12-03 16:23:50|13840.8|13828.8|13842.5|13830.5|13842.5|13830.5|13840.8|13828.8|6
1638548640000|2021-12-03 16:24:00|13840|13828|13840.5|13828.5|13840.5|13828.5|13838.8|13826.8|2
1638548650000|2021-12-03 16:24:10|13840|13828|13839.8|13827.8|13840|13828|13839.3|13827.3|0
1638548660000|2021-12-03 16:24:20|13839.3|13827.3|13838.8|13826.8|13839.3|13827.3|13838.8|13826.8|0
1638548670000|2021-12-03 16:24:30|13838|13826|13838|13826|13838|13826|13838|13826|0
1638548680000|2021-12-03 16:24:40|13838.1|13826.1|13835.6|13823.6|13838.1|13826.1|13835.6|13823.6|0
1638548690000|2021-12-03 16:24:50|13836.6|13824.6|13835.6|13823.6|13836.6|13824.6|13835.6|13823.6|0
1638548700000|2021-12-03 16:25:00|13834.8|13822.8|13835.6|13823.6|13835.6|13823.6|13834.8|13822.8|0
1638548720000|2021-12-03 16:25:20|13836.1|13824.1|13834.1|13822.1|13836.1|13824.1|13834.1|13822.1|0
1638548750000|2021-12-03 16:25:50|13836.6|13824.6|13834.1|13822.1|13836.6|13824.6|13834.1|13822.1|0
1638548760000|2021-12-03 16:26:00|13833.6|13821.6|13833.4|13821.4|13834.1|13822.1|13830.9|13818.9|6
1638548770000|2021-12-03 16:26:10|13832.3|13820.3|13833.4|13821.4|13834.1|13822.1|13832.1|13820.1|0
1638548780000|2021-12-03 16:26:20|13832.8|13820.8|13831.6|13819.6|13832.8|13820.8|13831.6|13819.6|0
1638548790000|2021-12-03 16:26:30|13832.8|13820.8|13831.6|13819.6|13832.8|13820.8|13831.6|13819.6|0
1638548820000|2021-12-03 16:27:00|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|0
1638548830000|2021-12-03 16:27:10|13830|13818|13831.1|13819.1|13831.1|13819.1|13830|13818|10
1638548840000|2021-12-03 16:27:20|13831.3|13819.3|13830.2|13818.2|13831.3|13819.3|13830.2|13818.2|5
1638548850000|2021-12-03 16:27:30|13830.8|13818.8|13830.2|13818.2|13832.7|13820.7|13830.2|13818.2|0
1638548870000|2021-12-03 16:27:50|13830.8|13818.8|13830.2|13818.2|13830.8|13818.8|13830.2|13818.2|0
1638548880000|2021-12-03 16:28:00|13829.5|13817.5|13830.8|13818.8|13830.8|13818.8|13829.5|13817.5|0
1638548890000|2021-12-03 16:28:10|13830|13818|13830.8|13818.8|13830.8|13818.8|13830|13818|0
1638548900000|2021-12-03 16:28:20|13830|13818|13830|13818|13830|13818|13830|13818|0
1638548910000|2021-12-03 16:28:30|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|0
1638548920000|2021-12-03 16:28:40|13830.2|13818.2|13830.8|13818.8|13830.8|13818.8|13830.2|13818.2|0
1638548930000|2021-12-03 16:28:50|13829.5|13817.5|13830.2|13818.2|13830.8|13818.8|13829.5|13817.5|0
1638548940000|2021-12-03 16:29:00|13829.5|13817.5|13829|13817|13829.5|13817.5|13829|13817|0
1638548960000|2021-12-03 16:29:20|13827.5|13815.5|13827.5|13815.5|13827.5|13815.5|13827.5|13815.5|0
1638548990000|2021-12-03 16:29:50|13827|13815|13827|13815|13827|13815|13827|13815|1
1638549020000|2021-12-03 16:30:20|13827.5|13815.5|13828.3|13816.3|13828.3|13816.3|13827.5|13815.5|0
1638549030000|2021-12-03 16:30:30|13829|13817|13828.3|13816.3|13829|13817|13827|13815|0
1638549050000|2021-12-03 16:30:50|13827.5|13815.5|13827.5|13815.5|13828.3|13816.3|13827|13815|0
1638549060000|2021-12-03 16:31:00|13827|13815|13828.3|13816.3|13828.3|13816.3|13827|13815|1
1638549070000|2021-12-03 16:31:10|13829|13817|13828.3|13816.3|13829|13817|13827|13815|0
1638549080000|2021-12-03 16:31:20|13829.5|13817.5|13830|13818|13830|13818|13829.5|13817.5|1
1638549090000|2021-12-03 16:31:30|13830.8|13818.8|13834|13822|13834|13822|13830.8|13818.8|5
1638549100000|2021-12-03 16:31:40|13833.5|13821.5|13834|13822|13834|13822|13832|13820|0
1638549110000|2021-12-03 16:31:50|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|13834|13822|5
1638549120000|2021-12-03 16:32:00|13833.5|13821.5|13831|13819|13833.5|13821.5|13831|13819|0
1638549130000|2021-12-03 16:32:10|13831.5|13819.5|13833.3|13821.3|13833.3|13821.3|13831.5|13819.5|0
1638549140000|2021-12-03 16:32:20|13832|13820|13832|13820|13832|13820|13831|13819|0
1638549160000|2021-12-03 16:32:40|13834|13822|13833.5|13821.5|13834|13822|13833.5|13821.5|0
1638549170000|2021-12-03 16:32:50|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|0
1638549180000|2021-12-03 16:33:00|13832.8|13820.8|13833.5|13821.5|13833.5|13821.5|13832.8|13820.8|0
1638549190000|2021-12-03 16:33:10|13832.8|13820.8|13834|13822|13834|13822|13832.8|13820.8|0
1638549200000|2021-12-03 16:33:20|13834.5|13822.5|13834|13822|13834.5|13822.5|13834|13822|0
1638549210000|2021-12-03 16:33:30|13833.5|13821.5|13833.5|13821.5|13834|13822|13833.5|13821.5|0
1638549220000|2021-12-03 16:33:40|13834|13822|13837|13825|13837|13825|13834|13822|0
1638549230000|2021-12-03 16:33:50|13838.5|13826.5|13840.3|13828.3|13840.3|13828.3|13838.5|13826.5|0
1638549240000|2021-12-03 16:34:00|13839.2|13827.2|13837.2|13825.2|13839.2|13827.2|13836|13824|0
1638549250000|2021-12-03 16:34:10|13837.8|13825.8|13837.8|13825.8|13837.8|13825.8|13836.5|13824.5|2
1638549270000|2021-12-03 16:34:30|13836.5|13824.5|13837.2|13825.2|13839.5|13827.5|13836.5|13824.5|0
1638549280000|2021-12-03 16:34:40|13837.8|13825.8|13838.3|13826.3|13838.3|13826.3|13837.8|13825.8|0
1638549290000|2021-12-03 16:34:50|13840.8|13828.8|13838.5|13826.5|13840.8|13828.8|13838.5|13826.5|0
1638549300000|2021-12-03 16:35:00|13838|13826|13836.5|13824.5|13838|13826|13836.5|13824.5|1
1638549310000|2021-12-03 16:35:10|13836|13824|13836|13824|13836|13824|13834.7|13822.7|0
1638549320000|2021-12-03 16:35:20|13835.3|13823.3|13836|13824|13837|13825|13835.3|13823.3|0
1638549360000|2021-12-03 16:36:00|||||||||1
1638549370000|2021-12-03 16:36:10|13836.5|13824.5|13836|13824|13836.5|13824.5|13836|13824|0
1638549380000|2021-12-03 16:36:20|13837|13825|13836|13824|13837.2|13825.2|13836|13824|0
1638549390000|2021-12-03 16:36:30|13836.7|13824.7|13838.5|13826.5|13838.5|13826.5|13836.7|13824.7|0
1638549410000|2021-12-03 16:36:50|||||||||1
1638549430000|2021-12-03 16:37:10|13841|13829|13838.5|13826.5|13841|13829|13838.5|13826.5|0
1638549440000|2021-12-03 16:37:20|13839|13827|13838.5|13826.5|13839|13827|13838.5|13826.5|0
1638549450000|2021-12-03 16:37:30|13839|13827|13841|13829|13841|13829|13838.5|13826.5|0
1638549460000|2021-12-03 16:37:40|13838.5|13826.5|13836.5|13824.5|13840.3|13828.3|13836.5|13824.5|0
1638549470000|2021-12-03 16:37:50|13836|13824|13837|13825|13838.8|13826.8|13836|13824|12
1638549480000|2021-12-03 16:38:00|13837.8|13825.8|13838.3|13826.3|13839.5|13827.5|13837.2|13825.2|25
1638549490000|2021-12-03 16:38:10|13839.5|13827.5|13838.8|13826.8|13839.5|13827.5|13838.8|13826.8|0
1638549500000|2021-12-03 16:38:20|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|0
1638549510000|2021-12-03 16:38:30|13838.8|13826.8|13837|13825|13839|13827|13837|13825|0
1638549530000|2021-12-03 16:38:50|13835.8|13823.8|13834.5|13822.5|13837|13825|13834.5|13822.5|0
1638549570000|2021-12-03 16:39:30|13835.1|13823.1|13835.1|13823.1|13835.8|13823.8|13835.1|13823.1|2
1638549580000|2021-12-03 16:39:40|13835.6|13823.6|13836.3|13824.3|13836.3|13824.3|13835.6|13823.6|1
1638549590000|2021-12-03 16:39:50|13837|13825|13836.3|13824.3|13837|13825|13836.3|13824.3|0
1638549600000|2021-12-03 16:40:00|13837|13825|13837|13825|13837|13825|13837|13825|0
1638549610000|2021-12-03 16:40:10|13837.6|13825.6|13837|13825|13837.6|13825.6|13837|13825|0
1638549630000|2021-12-03 16:40:30|13837.6|13825.6|13837|13825|13837.6|13825.6|13834.5|13822.5|3
1638549640000|2021-12-03 16:40:40|||||||||1
1638549650000|2021-12-03 16:40:50|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|5
1638549660000|2021-12-03 16:41:00|13838.1|13826.1|13841.5|13829.5|13842|13830|13838.1|13826.1|1
1638549670000|2021-12-03 16:41:10|13842|13830|13842|13830|13842|13830|13841.5|13829.5|1
1638549680000|2021-12-03 16:41:20|13844|13832|13844.5|13832.5|13844.5|13832.5|13844|13832|0
1638549700000|2021-12-03 16:41:40|13845.3|13833.3|13844|13832|13845.3|13833.3|13843.5|13831.5|0
1638549710000|2021-12-03 16:41:50|13843.5|13831.5|13844|13832|13844|13832|13843.5|13831.5|0
1638549720000|2021-12-03 16:42:00|13843.5|13831.5|13844|13832|13844|13832|13843.5|13831.5|0
1638549730000|2021-12-03 16:42:10|13843.5|13831.5|13838.8|13826.8|13843.5|13831.5|13838.8|13826.8|3
1638549740000|2021-12-03 16:42:20|13838.3|13826.3|13839.5|13827.5|13839.5|13827.5|13838.3|13826.3|0
1638549750000|2021-12-03 16:42:30|13839|13827|13838.1|13826.1|13839.5|13827.5|13838.1|13826.1|1
1638549760000|2021-12-03 16:42:40|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|0
1638549770000|2021-12-03 16:42:50|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|0
1638549780000|2021-12-03 16:43:00|13841.5|13829.5|13841.3|13829.3|13842|13830|13840.8|13828.8|2
1638549790000|2021-12-03 16:43:10|13842|13830|13841.3|13829.3|13842|13830|13840.8|13828.8|0
1638549800000|2021-12-03 16:43:20|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|0
1638549810000|2021-12-03 16:43:30|13842|13830|13842|13830|13842|13830|13842|13830|0
1638549820000|2021-12-03 16:43:40|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|6
1638549830000|2021-12-03 16:43:50|13842|13830|13842|13830|13842|13830|13842|13830|0
1638549840000|2021-12-03 16:44:00|13840.8|13828.8|13841.3|13829.3|13841.3|13829.3|13840.8|13828.8|0
1638549870000|2021-12-03 16:44:30|13842|13830|13841.5|13829.5|13842|13830|13841.5|13829.5|0
1638549880000|2021-12-03 16:44:40|13842|13830|13842|13830|13842|13830|13841.5|13829.5|0
1638549890000|2021-12-03 16:44:50|||||||||3
1638549900000|2021-12-03 16:45:00|13841.3|13829.3|13842.6|13830.6|13842.6|13830.6|13839.5|13827.5|2
1638549980000|2021-12-03 16:46:20|13843.1|13831.1|13843.8|13831.8|13843.8|13831.8|13843.1|13831.1|0
1638549990000|2021-12-03 16:46:30|13843.3|13831.3|13842.6|13830.6|13843.8|13831.8|13842.6|13830.6|0
1638550020000|2021-12-03 16:47:00|13842.1|13830.1|13842.1|13830.1|13842.6|13830.6|13842.1|13830.1|0
1638550030000|2021-12-03 16:47:10|13842.6|13830.6|13842.1|13830.1|13842.6|13830.6|13842.1|13830.1|0
1638550040000|2021-12-03 16:47:20|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|0
1638550050000|2021-12-03 16:47:30|13843.8|13831.8|13844.6|13832.6|13844.6|13832.6|13843.8|13831.8|1
1638550070000|2021-12-03 16:47:50|13845.1|13833.1|13845.1|13833.1|13845.1|13833.1|13845.1|13833.1|0
1638550080000|2021-12-03 16:48:00|13845.8|13833.8|13843.1|13831.1|13845.8|13833.8|13842.1|13830.1|0
1638550100000|2021-12-03 16:48:20|13842.6|13830.6|13842.4|13830.4|13842.6|13830.6|13840.6|13828.6|6
1638550110000|2021-12-03 16:48:30|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|2
1638550120000|2021-12-03 16:48:40|||||||||1
1638550200000|2021-12-03 16:50:00|13842.9|13830.9|13842.4|13830.4|13842.9|13830.9|13841.6|13829.6|5
1638550210000|2021-12-03 16:50:10|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|0
1638550220000|2021-12-03 16:50:20|13844.5|13832.5|13843.9|13831.9|13844.5|13832.5|13843.9|13831.9|11
1638550230000|2021-12-03 16:50:30|13843.2|13831.2|13845|13833|13845|13833|13843.2|13831.2|10
1638550240000|2021-12-03 16:50:40|13845.7|13833.7|13844.5|13832.5|13845.7|13833.7|13844.5|13832.5|1
1638550260000|2021-12-03 16:51:00|13845.7|13833.7|13844.5|13832.5|13845.7|13833.7|13844.5|13832.5|0
1638550270000|2021-12-03 16:51:10|13843.9|13831.9|13847.7|13835.7|13847.7|13835.7|13843.9|13831.9|4
1638550300000|2021-12-03 16:51:40|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|0
1638550310000|2021-12-03 16:51:50|||||||||1
1638550340000|2021-12-03 16:52:20|13848.2|13836.2|13850|13838|13850.5|13838.5|13848.2|13836.2|10
1638550350000|2021-12-03 16:52:30|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|0
1638550360000|2021-12-03 16:52:40|13850|13838|13850|13838|13850|13838|13850|13838|0
1638550370000|2021-12-03 16:52:50|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|0
1638550380000|2021-12-03 16:53:00|13850|13838|13849.5|13837.5|13850|13838|13849.5|13837.5|0
1638550390000|2021-12-03 16:53:10|13850|13838|13850|13838|13850|13838|13850|13838|0
1638550410000|2021-12-03 16:53:30|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|0
1638550430000|2021-12-03 16:53:50|||||||||2
1638550450000|2021-12-03 16:54:10|13851|13839|13850.5|13838.5|13851|13839|13850.5|13838.5|5
1638550460000|2021-12-03 16:54:20|13851|13839|13851.2|13839.2|13851.8|13839.8|13850.7|13838.7|8
1638550480000|2021-12-03 16:54:40|13849.3|13837.3|13847.7|13835.7|13849.3|13837.3|13847.7|13835.7|1
1638550490000|2021-12-03 16:54:50|13845.7|13833.7|13845.7|13833.7|13845.7|13833.7|13845.7|13833.7|0
1638550500000|2021-12-03 16:55:00|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1638550510000|2021-12-03 16:55:10|13845.7|13833.7|13843.2|13831.2|13845.7|13833.7|13843.2|13831.2|0
1638550520000|2021-12-03 16:55:20|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|13842.7|13830.7|0
1638550530000|2021-12-03 16:55:30|13843.2|13831.2|13843.7|13831.7|13843.7|13831.7|13843.2|13831.2|1
1638550540000|2021-12-03 16:55:40|13845|13833|13845.5|13833.5|13845.5|13833.5|13845|13833|0
1638550550000|2021-12-03 16:55:50|13845|13833|13845.5|13833.5|13845.5|13833.5|13845|13833|0
1638550560000|2021-12-03 16:56:00|13845|13833|13845.7|13833.7|13845.7|13833.7|13845|13833|0
1638550570000|2021-12-03 16:56:10|13845|13833|13845|13833|13845|13833|13845|13833|0
1638550580000|2021-12-03 16:56:20|13843.7|13831.7|13843.2|13831.2|13843.7|13831.7|13843.2|13831.2|0
1638550600000|2021-12-03 16:56:40|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|13843.2|13831.2|18
1638550640000|2021-12-03 16:57:20|13841.2|13829.2|13841.8|13829.8|13842|13830|13841.2|13829.2|2
1638550650000|2021-12-03 16:57:30|13842.3|13830.3|13845.5|13833.5|13848.7|13836.7|13841.2|13829.2|37
1638550660000|2021-12-03 16:57:40|13844.8|13832.8|13844.3|13832.3|13844.8|13832.8|13843.7|13831.7|0
1638550670000|2021-12-03 16:57:50|13843.7|13831.7|13839.3|13827.3|13843.7|13831.7|13839.3|13827.3|2
1638550680000|2021-12-03 16:58:00|13836.8|13824.8|13836.8|13824.8|13838|13826|13836.8|13824.8|0
1638550690000|2021-12-03 16:58:10|13836.2|13824.2|13836.8|13824.8|13838.7|13826.7|13836.2|13824.2|1
1638550700000|2021-12-03 16:58:20|13836.2|13824.2|13836.2|13824.2|13836.8|13824.8|13836.2|13824.2|5
1638550740000|2021-12-03 16:59:00|13836.8|13824.8|13836.2|13824.2|13836.8|13824.8|13836.2|13824.2|0
1638550750000|2021-12-03 16:59:10|13836.8|13824.8|13839.3|13827.3|13839.3|13827.3|13836.2|13824.2|0
1638550760000|2021-12-03 16:59:20|13840.5|13828.5|13839.3|13827.3|13840.5|13828.5|13836.8|13824.8|1
1638550770000|2021-12-03 16:59:30|13838.7|13826.7|13841.2|13829.2|13841.2|13829.2|13838.7|13826.7|2
1638550790000|2021-12-03 16:59:50|13841.8|13829.8|13841.8|13829.8|13841.8|13829.8|13841.2|13829.2|0
1638550800000|2021-12-03 17:00:00|13841.2|13829.2|13839.5|13827.5|13841.2|13829.2|13836.2|13824.2|3
1638550810000|2021-12-03 17:00:10|13838.7|13826.7|13838.8|13826.8|13841.3|13829.3|13838|13826|0
1638550820000|2021-12-03 17:00:20|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|0
1638550830000|2021-12-03 17:00:30|13840|13828|13838.8|13826.8|13841.3|13829.3|13838|13826|1
1638550840000|2021-12-03 17:00:40|13841.8|13829.8|13838.8|13826.8|13841.8|13829.8|13838.8|13826.8|29
1638550850000|2021-12-03 17:00:50|13839.3|13827.3|13838.8|13826.8|13839.3|13827.3|13838.8|13826.8|20
1638550860000|2021-12-03 17:01:00|13838|13826|13838|13826|13839.3|13827.3|13838|13826|1
1638550870000|2021-12-03 17:01:10|13841.8|13829.8|13840.5|13828.5|13841.8|13829.8|13840.5|13828.5|21
1638550880000|2021-12-03 17:01:20|13841.8|13829.8|13841.8|13829.8|13841.8|13829.8|13841.8|13829.8|1
1638550890000|2021-12-03 17:01:30|13840.5|13828.5|13841.3|13829.3|13841.8|13829.8|13840.5|13828.5|11
1638550900000|2021-12-03 17:01:40|13841.8|13829.8|13841.3|13829.3|13841.8|13829.8|13841.3|13829.3|0
1638550910000|2021-12-03 17:01:50|13841.8|13829.8|13839.3|13827.3|13841.8|13829.8|13839.3|13827.3|1
1638550920000|2021-12-03 17:02:00|13839.8|13827.8|13838.8|13826.8|13841.3|13829.3|13838.2|13826.2|1
1638550930000|2021-12-03 17:02:10|13840|13828|13842.1|13830.1|13842.1|13830.1|13838.8|13826.8|5
1638550940000|2021-12-03 17:02:20|||||||||5
1638550950000|2021-12-03 17:02:30|13841.6|13829.6|13842.1|13830.1|13842.1|13830.1|13841.6|13829.6|2
1638550990000|2021-12-03 17:03:10|13841.4|13829.4|13843.3|13831.3|13843.3|13831.3|13841.4|13829.4|1
1638551000000|2021-12-03 17:03:20|13842.8|13830.8|13839.4|13827.4|13842.8|13830.8|13839.4|13827.4|1
1638551010000|2021-12-03 17:03:30|13838.9|13826.9|13839.9|13827.9|13839.9|13827.9|13838.9|13826.9|0
1638551020000|2021-12-03 17:03:40|13839.4|13827.4|13841.9|13829.9|13841.9|13829.9|13839.4|13827.4|0
1638551040000|2021-12-03 17:04:00|13843.1|13831.1|13843.1|13831.1|13843.1|13831.1|13841.9|13829.9|0
1638551050000|2021-12-03 17:04:10|13842.6|13830.6|13841.2|13829.2|13842.6|13830.6|13841.2|13829.2|0
1638551060000|2021-12-03 17:04:20|13841.9|13829.9|13843.1|13831.1|13843.1|13831.1|13841.9|13829.9|1
1638551070000|2021-12-03 17:04:30|13844.9|13832.9|13845.4|13833.4|13845.9|13833.9|13844.9|13832.9|31
1638551080000|2021-12-03 17:04:40|13844.9|13832.9|13845.4|13833.4|13845.4|13833.4|13844.9|13832.9|0
1638551090000|2021-12-03 17:04:50|13844.9|13832.9|13844.9|13832.9|13844.9|13832.9|13844.9|13832.9|0
1638551100000|2021-12-03 17:05:00|13842.9|13830.9|13844.9|13832.9|13844.9|13832.9|13842.4|13830.4|1
1638551110000|2021-12-03 17:05:10|13845.4|13833.4|13844.2|13832.2|13845.4|13833.4|13844.2|13832.2|2
1638551120000|2021-12-03 17:05:20|13843.5|13831.5|13843.5|13831.5|13843.5|13831.5|13843.5|13831.5|0
1638551130000|2021-12-03 17:05:30|13841|13829|13841.5|13829.5|13841.5|13829.5|13841|13829|4
1638551140000|2021-12-03 17:05:40|13842.2|13830.2|13841|13829|13842.2|13830.2|13841|13829|0
1638551150000|2021-12-03 17:05:50|||||||||7
1638551160000|2021-12-03 17:06:00|13839.5|13827.5|13838.5|13826.5|13839.5|13827.5|13838.5|13826.5|3
1638551170000|2021-12-03 17:06:10|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|0
1638551200000|2021-12-03 17:06:40|13834.5|13822.5|13834|13822|13834.5|13822.5|13834|13822|0
1638551210000|2021-12-03 17:06:50|13834.5|13822.5|13834|13822|13834.5|13822.5|13834|13822|0
1638551220000|2021-12-03 17:07:00|13834.5|13822.5|13834.5|13822.5|13835|13823|13834.5|13822.5|0
1638551240000|2021-12-03 17:07:20|13835|13823|13834.5|13822.5|13835|13823|13834.5|13822.5|0
1638551250000|2021-12-03 17:07:30|13833|13821|13833|13821|13833|13821|13833|13821|0
1638551260000|2021-12-03 17:07:40|13833.8|13821.8|13833|13821|13834.3|13822.3|13833|13821|0
1638551270000|2021-12-03 17:07:50|13830.5|13818.5|13830|13818|13830.5|13818.5|13830|13818|12
1638551290000|2021-12-03 17:08:10|13828.8|13816.8|13820.5|13808.5|13828.8|13816.8|13820.5|13808.5|5
1638551300000|2021-12-03 17:08:20|13821.1|13809.1|13823.6|13811.6|13824.1|13812.1|13821.1|13809.1|2
1638551320000|2021-12-03 17:08:40|13824.1|13812.1|13823.6|13811.6|13824.8|13812.8|13823.6|13811.6|2
1638551330000|2021-12-03 17:08:50|13824.1|13812.1|13824.8|13812.8|13824.8|13812.8|13824.1|13812.1|0
1638551340000|2021-12-03 17:09:00|13824.3|13812.3|13823.6|13811.6|13824.3|13812.3|13823.6|13811.6|0
1638551360000|2021-12-03 17:09:20|13824.1|13812.1|13826.4|13814.4|13827.1|13815.1|13824.1|13812.1|5
1638551370000|2021-12-03 17:09:30|13827.1|13815.1|13825.3|13813.3|13827.1|13815.1|13824.6|13812.6|5
1638551380000|2021-12-03 17:09:40|13827.9|13815.9|13837.5|13825.5|13838|13826|13827.9|13815.9|2
1638551390000|2021-12-03 17:09:50|13836.8|13824.8|13836.8|13824.8|13837.5|13825.5|13836.8|13824.8|0
1638551400000|2021-12-03 17:10:00|13837.3|13825.3|13835.5|13823.5|13838|13826|13835.5|13823.5|2
1638551410000|2021-12-03 17:10:10|13835|13823|13835|13823|13835|13823|13834.5|13822.5|4
1638551420000|2021-12-03 17:10:20|13834|13822|13832|13820|13836.5|13824.5|13832|13820|2
1638551430000|2021-12-03 17:10:30|13833.3|13821.3|13832.7|13820.7|13833.3|13821.3|13832.7|13820.7|0
1638551440000|2021-12-03 17:10:40|13831.5|13819.5|13832|13820|13832|13820|13831.5|13819.5|0
1638551450000|2021-12-03 17:10:50|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|2
1638551480000|2021-12-03 17:11:20|13833|13821|13833|13821|13833|13821|13833|13821|0
1638551490000|2021-12-03 17:11:30|13833.6|13821.6|13840.2|13828.2|13841|13829|13833.6|13821.6|2
1638551500000|2021-12-03 17:11:40|13839.7|13827.7|13839.7|13827.7|13839.7|13827.7|13839.7|13827.7|4
1638551510000|2021-12-03 17:11:50|13839|13827|13839|13827|13839|13827|13839|13827|0
1638551520000|2021-12-03 17:12:00|13839.7|13827.7|13840.2|13828.2|13841|13829|13839.7|13827.7|1
1638551530000|2021-12-03 17:12:10|13839|13827|13839.5|13827.5|13839.5|13827.5|13839|13827|0
1638551550000|2021-12-03 17:12:30|13840|13828|13840.5|13828.5|13840.5|13828.5|13839.5|13827.5|1
1638551560000|2021-12-03 17:12:40|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|0
1638551570000|2021-12-03 17:12:50|13841.8|13829.8|13843|13831|13843.6|13831.6|13841.8|13829.8|14
1638551580000|2021-12-03 17:13:00|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|0
1638551590000|2021-12-03 17:13:10|13841.3|13829.3|13840.6|13828.6|13841.8|13829.8|13840.5|13828.5|0
1638551610000|2021-12-03 17:13:30|13841.1|13829.1|13841.1|13829.1|13841.1|13829.1|13840.6|13828.6|0
1638551620000|2021-12-03 17:13:40|13841.6|13829.6|13841.1|13829.1|13841.6|13829.6|13841.1|13829.1|2
1638551630000|2021-12-03 17:13:50|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|3
1638551660000|2021-12-03 17:14:20|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|13841.6|13829.6|2
1638551690000|2021-12-03 17:14:50|13841.6|13829.6|13838.7|13826.7|13841.6|13829.6|13837.4|13825.4|6
1638551700000|2021-12-03 17:15:00|13838|13826|13836.7|13824.7|13838.7|13826.7|13836.7|13824.7|0
1638551710000|2021-12-03 17:15:10|13834.2|13822.2|13833.5|13821.5|13834.2|13822.2|13833.5|13821.5|5
1638551720000|2021-12-03 17:15:20|||||||||1
1638551740000|2021-12-03 17:15:40|13834.2|13822.2|13841.2|13829.2|13841.2|13829.2|13832.2|13820.2|10
1638551750000|2021-12-03 17:15:50|13838.7|13826.7|13836.7|13824.7|13838.7|13826.7|13836.7|13824.7|0
1638551770000|2021-12-03 17:16:10|13833.5|13821.5|13832.2|13820.2|13833.5|13821.5|13832.2|13820.2|0
1638551780000|2021-12-03 17:16:20|13830.7|13818.7|13832.4|13820.4|13833.7|13821.7|13830.7|13818.7|11
1638551810000|2021-12-03 17:16:50|13831.2|13819.2|13831.7|13819.7|13831.7|13819.7|13831.2|13819.2|2
1638551820000|2021-12-03 17:17:00|13832.4|13820.4|13830.7|13818.7|13832.4|13820.4|13830.7|13818.7|0
1638551840000|2021-12-03 17:17:20|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|0
1638551850000|2021-12-03 17:17:30|13833.2|13821.2|13833.7|13821.7|13833.7|13821.7|13833.2|13821.2|0
1638551860000|2021-12-03 17:17:40|13834.9|13822.9|13832.4|13820.4|13834.9|13822.9|13832.4|13820.4|0
1638551880000|2021-12-03 17:18:00|13840.1|13828.1|13840.1|13828.1|13840.7|13828.7|13840.1|13828.1|2
1638551890000|2021-12-03 17:18:10|13837.6|13825.6|13838.2|13826.2|13839.4|13827.4|13837.6|13825.6|0
1638551900000|2021-12-03 17:18:20|13840.1|13828.1|13846.6|13834.6|13848.1|13836.1|13839.6|13827.6|2
1638551910000|2021-12-03 17:18:30|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|5
1638551920000|2021-12-03 17:18:40|13848.4|13836.4|13848.9|13836.9|13848.9|13836.9|13847.1|13835.1|7
1638551930000|2021-12-03 17:18:50|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|25
1638551940000|2021-12-03 17:19:00|13850.1|13838.1|13850.1|13838.1|13850.7|13838.7|13850.1|13838.1|0
1638551950000|2021-12-03 17:19:10|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|0
1638551970000|2021-12-03 17:19:30|13850.1|13838.1|13850.1|13838.1|13850.7|13838.7|13850.1|13838.1|0
1638551980000|2021-12-03 17:19:40|13849.4|13837.4|13847.4|13835.4|13849.4|13837.4|13846.9|13834.9|1
1638552000000|2021-12-03 17:20:00|13848.2|13836.2|13848.2|13836.2|13848.2|13836.2|13847.4|13835.4|0
1638552010000|2021-12-03 17:20:10|13847.4|13835.4|13848.2|13836.2|13848.2|13836.2|13847.4|13835.4|0
1638552020000|2021-12-03 17:20:20|13848.7|13836.7|13850.7|13838.7|13850.7|13838.7|13848.7|13836.7|0
1638552030000|2021-12-03 17:20:30|13849.4|13837.4|13838.7|13826.7|13849.4|13837.4|13838.7|13826.7|7
1638552040000|2021-12-03 17:20:40|13840.7|13828.7|13841.2|13829.2|13841.2|13829.2|13840.7|13828.7|2
1638552050000|2021-12-03 17:20:50|13840.7|13828.7|13839.9|13827.9|13840.7|13828.7|13838.7|13826.7|1
1638552060000|2021-12-03 17:21:00|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|0
1638552080000|2021-12-03 17:21:20|13839.9|13827.9|13840.7|13828.7|13840.7|13828.7|13839.9|13827.9|6
1638552090000|2021-12-03 17:21:30|13839.9|13827.9|13839.9|13827.9|13840.7|13828.7|13839.9|13827.9|0
1638552110000|2021-12-03 17:21:50|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|0
1638552120000|2021-12-03 17:22:00|13840.1|13828.1|13838.7|13826.7|13840.1|13828.1|13838.7|13826.7|21
1638552140000|2021-12-03 17:22:20|13839.4|13827.4|13841.6|13829.6|13842.7|13830.7|13839.4|13827.4|14
1638552150000|2021-12-03 17:22:30|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|13840.9|13828.9|0
1638552160000|2021-12-03 17:22:40|13840.2|13828.2|13838.2|13826.2|13840.2|13828.2|13837.7|13825.7|4
1638552180000|2021-12-03 17:23:00|13837.7|13825.7|13838.2|13826.2|13838.2|13826.2|13837.7|13825.7|0
1638552230000|2021-12-03 17:23:50|13835.7|13823.7|13833.2|13821.2|13835.7|13823.7|13833.2|13821.2|0
1638552250000|2021-12-03 17:24:10|13832.7|13820.7|13833.2|13821.2|13833.2|13821.2|13832.7|13820.7|0
1638552260000|2021-12-03 17:24:20|13832.7|13820.7|13833.2|13821.2|13833.2|13821.2|13832.7|13820.7|0
1638552270000|2021-12-03 17:24:30|13832.7|13820.7|13837.7|13825.7|13837.7|13825.7|13832.7|13820.7|2
1638552280000|2021-12-03 17:24:40|13837.1|13825.1|13837.1|13825.1|13837.7|13825.7|13837.1|13825.1|0
1638552290000|2021-12-03 17:24:50|13837.7|13825.7|13837.1|13825.1|13837.7|13825.7|13837.1|13825.1|0
1638552300000|2021-12-03 17:25:00|13837.7|13825.7|13837.1|13825.1|13837.7|13825.7|13837.1|13825.1|0
1638552310000|2021-12-03 17:25:10|13837.7|13825.7|13835.2|13823.2|13837.9|13825.7|13832.7|13817.9|0
1638552410000|2021-12-03 17:26:50|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|0
1638552420000|2021-12-03 17:27:00|13835.2|13823.2|13837.7|13825.7|13837.7|13825.7|13835.2|13823.2|0
1638552430000|2021-12-03 17:27:10|13836.9|13824.9|13835.2|13823.2|13836.9|13824.9|13835.2|13823.2|0
1638552440000|2021-12-03 17:27:20|13836.4|13824.4|13836.4|13824.4|13836.4|13824.4|13836.4|13824.4|0
1638552450000|2021-12-03 17:27:30|13835.7|13823.7|13835.2|13823.2|13836.4|13824.4|13835.2|13823.2|0
1638552470000|2021-12-03 17:27:50|13834.6|13822.6|13835.2|13823.2|13835.2|13823.2|13834.6|13822.6|0
1638552480000|2021-12-03 17:28:00|13834.4|13822.4|13835.2|13823.2|13835.2|13823.2|13834.4|13822.4|0
1638552530000|2021-12-03 17:28:50|13837.1|13825.1|13835.9|13823.9|13837.1|13825.1|13835.2|13823.2|0
1638552540000|2021-12-03 17:29:00|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|1
1638552550000|2021-12-03 17:29:10|13836.4|13824.4|13837.1|13825.1|13837.7|13825.7|13836.4|13824.4|0
1638552560000|2021-12-03 17:29:20|13835.7|13823.7|13838.2|13826.2|13838.2|13826.2|13835.7|13823.7|0
1638552580000|2021-12-03 17:29:40|13837.7|13825.7|13838.2|13826.2|13838.2|13826.2|13837.7|13825.7|0
1638552590000|2021-12-03 17:29:50|13836.2|13824.2|13837.7|13825.7|13838.2|13826.2|13836.2|13824.2|0
1638552600000|2021-12-03 17:30:00|13837.5|13825.5|13839.4|13827.4|13839.4|13827.4|13837.5|13825.5|0
1638552620000|2021-12-03 17:30:20|||||||||5
1638552630000|2021-12-03 17:30:30|13838.9|13826.9|13840.2|13828.2|13840.2|13828.2|13838.9|13826.9|5
1638552640000|2021-12-03 17:30:40|13840.7|13828.7|13840.2|13828.2|13840.7|13828.7|13840.2|13828.2|0
1638552660000|2021-12-03 17:31:00|13840.7|13828.7|13840.2|13828.2|13840.7|13828.7|13840.2|13828.2|0
1638552670000|2021-12-03 17:31:10|13840.7|13828.7|13840.2|13828.2|13840.7|13828.7|13840.2|13828.2|15
1638552680000|2021-12-03 17:31:20|13840.7|13828.7|13840.2|13828.2|13840.7|13828.7|13840.2|13828.2|0
1638552690000|2021-12-03 17:31:30|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|13840.7|13828.7|0
1638552700000|2021-12-03 17:31:40|13841.2|13829.2|13841.2|13829.2|13841.2|13829.2|13841.2|13829.2|0
1638552710000|2021-12-03 17:31:50|13840.7|13828.7|13841.2|13829.2|13841.2|13829.2|13840.7|13828.7|11
1638552720000|2021-12-03 17:32:00|13844.6|13832.6|13846.6|13834.6|13846.6|13834.6|13844.6|13832.6|15
1638552730000|2021-12-03 17:32:10|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|1
1638552740000|2021-12-03 17:32:20|13847.7|13835.7|13849.6|13837.6|13849.6|13837.6|13847.7|13835.7|0
1638552750000|2021-12-03 17:32:30|13850.2|13838.2|13850.2|13838.2|13850.2|13838.2|13850.2|13838.2|0
1638552760000|2021-12-03 17:32:40|13851.6|13839.6|13850.9|13838.9|13851.6|13839.6|13850.9|13838.9|6
1638552780000|2021-12-03 17:33:00|13850.2|13838.2|13850.2|13838.2|13850.9|13838.9|13850.2|13838.2|0
1638552790000|2021-12-03 17:33:10|13848.7|13836.7|13850.2|13838.2|13850.2|13838.2|13848.7|13836.7|11
1638552800000|2021-12-03 17:33:20|13849.4|13837.4|13849.4|13837.4|13849.4|13837.4|13849.4|13837.4|0
1638552810000|2021-12-03 17:33:30|||||||||1
1638552840000|2021-12-03 17:34:00|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13845.2|13833.2|19
1638552850000|2021-12-03 17:34:10|13848.2|13836.2|13850|13838|13850|13838|13848.2|13836.2|5
1638552870000|2021-12-03 17:34:30|||||||||1
1638552900000|2021-12-03 17:35:00|13851.5|13839.5|13852.5|13840.5|13853.7|13841.7|13851.5|13839.5|27
1638552910000|2021-12-03 17:35:10|13853|13841|13855|13843|13856.2|13844.2|13852.5|13840.5|9
1638552920000|2021-12-03 17:35:20|13854.4|13842.4|13855|13843|13855|13843|13853.7|13841.7|0
1638552930000|2021-12-03 17:35:30|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|13856.7|13844.7|5
1638552940000|2021-12-03 17:35:40|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|1
1638552950000|2021-12-03 17:35:50|13854.4|13842.4|13853.9|13841.9|13854.4|13842.4|13853.9|13841.9|0
1638552960000|2021-12-03 17:36:00|13853.2|13841.2|13846.1|13834.1|13853.2|13841.2|13845.4|13833.4|28
1638552970000|2021-12-03 17:36:10|13845.4|13833.4|13846.1|13834.1|13846.1|13834.1|13845.4|13833.4|2
1638552980000|2021-12-03 17:36:20|13847.2|13835.2|13847.7|13835.7|13847.7|13835.7|13847.2|13835.2|0
1638552990000|2021-12-03 17:36:30|13850.7|13838.7|13850|13838|13850.7|13838.7|13850|13838|3
1638553000000|2021-12-03 17:36:40|13850.7|13838.7|13851.2|13839.2|13851.2|13839.2|13850.7|13838.7|0
1638553010000|2021-12-03 17:36:50|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|0
1638553020000|2021-12-03 17:37:00|13851.2|13839.2|13850.7|13838.7|13851.2|13839.2|13850.7|13838.7|1
1638553030000|2021-12-03 17:37:10|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13852.7|13840.7|5
1638553040000|2021-12-03 17:37:20|13854.4|13842.4|13853.9|13841.9|13854.4|13842.4|13853.9|13841.9|0
1638553050000|2021-12-03 17:37:30|13854.4|13842.4|13850.7|13838.7|13854.4|13842.4|13850.7|13838.7|0
1638553070000|2021-12-03 17:37:50|13852.3|13840.3|13854.8|13842.8|13854.8|13842.8|13852.3|13840.3|8
1638553080000|2021-12-03 17:38:00|13855.3|13843.3|13856.7|13844.7|13856.7|13844.7|13855.3|13843.3|2
1638553090000|2021-12-03 17:38:10|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|0
1638553100000|2021-12-03 17:38:20|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|0
1638553110000|2021-12-03 17:38:30|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|1
1638553120000|2021-12-03 17:38:40|13857.3|13845.3|13855.5|13843.5|13857.3|13845.3|13855.5|13843.5|3
1638553160000|2021-12-03 17:39:20|13856|13844|13856.7|13844.7|13856.7|13844.7|13856|13844|0
1638553200000|2021-12-03 17:40:00|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|5
1638553210000|2021-12-03 17:40:10|13856|13844|13856.7|13844.7|13856.7|13844.7|13856|13844|14
1638553220000|2021-12-03 17:40:20|13858|13846|13858.7|13846.7|13858.7|13846.7|13858|13846|0
1638553230000|2021-12-03 17:40:30|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|7
1638553240000|2021-12-03 17:40:40|13859.7|13847.7|13860.2|13848.2|13860.2|13848.2|13859.7|13847.7|1
1638553260000|2021-12-03 17:41:00|||||||||1
1638553270000|2021-12-03 17:41:10|13859.5|13847.5|13857.3|13845.3|13859.5|13847.5|13855.2|13843.2|10
1638553280000|2021-12-03 17:41:20|||||||||1
1638553290000|2021-12-03 17:41:30|13856.7|13844.7|13856.2|13844.2|13856.7|13844.7|13856.2|13844.2|7
1638553300000|2021-12-03 17:41:40|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|0
1638553310000|2021-12-03 17:41:50|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|13855.7|13843.7|0
1638553320000|2021-12-03 17:42:00|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|0
1638553340000|2021-12-03 17:42:20|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|13855.7|13843.7|0
1638553350000|2021-12-03 17:42:30|13855.7|13843.7|13855.7|13843.7|13856.2|13844.2|13855.7|13843.7|0
1638553360000|2021-12-03 17:42:40|13856.2|13844.2|13855|13843|13856.2|13844.2|13855|13843|0
1638553370000|2021-12-03 17:42:50|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|15
1638553380000|2021-12-03 17:43:00|||||||||17
1638553410000|2021-12-03 17:43:30|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|9
1638553420000|2021-12-03 17:43:40|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13856.7|13844.7|27
1638553450000|2021-12-03 17:44:10|13858.7|13846.7|13860|13848|13860.5|13848.5|13858|13846|58
1638553460000|2021-12-03 17:44:20|13861.2|13849.2|13861.7|13849.7|13861.7|13849.7|13860.7|13848.7|0
1638553470000|2021-12-03 17:44:30|13861.8|13849.8|13864.3|13852.3|13864.3|13852.3|13861.8|13849.8|6
1638553490000|2021-12-03 17:44:50|13862.3|13850.3|13864.3|13852.3|13864.8|13852.8|13862.3|13850.3|8
1638553510000|2021-12-03 17:45:10|||||||||1
1638553540000|2021-12-03 17:45:40|13864.8|13852.8|13868.2|13856.2|13868.2|13856.2|13864.8|13852.8|0
1638553550000|2021-12-03 17:45:50|13867.7|13855.7|13867.7|13855.7|13867.7|13855.7|13867.7|13855.7|0
1638553560000|2021-12-03 17:46:00|13868.2|13856.2|13866.8|13854.8|13868.2|13856.2|13865.7|13853.7|3
1638553570000|2021-12-03 17:46:10|13867.3|13855.3|13867.3|13855.3|13867.3|13855.3|13866.8|13854.8|0
1638553580000|2021-12-03 17:46:20|13866.8|13854.8|13866.8|13854.8|13867.3|13855.3|13866.8|13854.8|0
1638553590000|2021-12-03 17:46:30|13867.3|13855.3|13868.5|13856.5|13869.3|13857.3|13867.3|13855.3|4
1638553600000|2021-12-03 17:46:40|13867.3|13855.3|13868.5|13856.5|13868.5|13856.5|13867.3|13855.3|0
1638553630000|2021-12-03 17:47:10|13868|13856|13868|13856|13868|13856|13868|13856|0
1638553640000|2021-12-03 17:47:20|13867.3|13855.3|13867.3|13855.3|13867.3|13855.3|13867.3|13855.3|0
1638553660000|2021-12-03 17:47:40|13866.5|13854.5|13864.8|13852.8|13866.5|13854.5|13864.8|13852.8|3
1638553670000|2021-12-03 17:47:50|13862.8|13850.8|13861.8|13849.8|13862.8|13850.8|13861.8|13849.8|1
1638553680000|2021-12-03 17:48:00|13858.7|13846.7|13856.8|13844.8|13858.7|13846.7|13856.8|13844.8|2
1638553690000|2021-12-03 17:48:10|13857.5|13845.5|13858.5|13846.5|13858.5|13846.5|13857.5|13845.5|2
1638553700000|2021-12-03 17:48:20|13859.8|13847.8|13862.3|13850.3|13862.3|13850.3|13859.8|13847.8|22
1638553710000|2021-12-03 17:48:30|13864.8|13852.8|13864.8|13852.8|13864.8|13852.8|13864.8|13852.8|12
1638553720000|2021-12-03 17:48:40|13864.6|13852.6|13865.3|13853.3|13865.8|13853.8|13864.6|13852.6|25
1638553730000|2021-12-03 17:48:50|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|0
1638553740000|2021-12-03 17:49:00|13866.5|13854.5|13868.8|13856.8|13868.8|13856.8|13866.5|13854.5|9
1638553750000|2021-12-03 17:49:10|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|19
1638553770000|2021-12-03 17:49:30|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|6
1638553780000|2021-12-03 17:49:40|13874.4|13862.4|13875.4|13863.4|13875.4|13863.4|13874.4|13862.4|14
1638553790000|2021-12-03 17:49:50|||||||||9
1638553810000|2021-12-03 17:50:10|13874.9|13862.9|13870.4|13858.4|13874.9|13862.9|13870.4|13858.4|2
1638553820000|2021-12-03 17:50:20|13872.9|13860.9|13869.9|13857.9|13872.9|13860.9|13869.9|13857.9|3
1638553840000|2021-12-03 17:50:40|13871.1|13859.1|13872.9|13860.9|13872.9|13860.9|13871.1|13859.1|0
1638553850000|2021-12-03 17:50:50|13871.7|13859.7|13870.4|13858.4|13871.7|13859.7|13870.4|13858.4|0
1638553860000|2021-12-03 17:51:00|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|13869.7|13857.7|4
1638553870000|2021-12-03 17:51:10|13869.7|13857.7|13871.4|13859.4|13871.4|13859.4|13869.7|13857.7|3
1638553880000|2021-12-03 17:51:20|13870.9|13858.9|13871.4|13859.4|13871.4|13859.4|13870.9|13858.9|0
1638553890000|2021-12-03 17:51:30|13870.7|13858.7|13872.7|13860.7|13873.9|13861.9|13870.7|13858.7|38
1638553900000|2021-12-03 17:51:40|13873.2|13861.2|13871.2|13859.2|13873.2|13861.2|13870.7|13858.7|20
1638553910000|2021-12-03 17:51:50|13870.7|13858.7|13871.4|13859.4|13872|13860|13870.7|13858.7|1
1638553920000|2021-12-03 17:52:00|13870.7|13858.7|13872|13860|13872.5|13860.5|13868.9|13856.9|11
1638553930000|2021-12-03 17:52:10|13872.5|13860.5|13871.2|13859.2|13872.5|13860.5|13870.7|13858.7|0
1638553940000|2021-12-03 17:52:20|13870|13858|13871.2|13859.2|13871.2|13859.2|13870|13858|0
1638553950000|2021-12-03 17:52:30|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|2
1638553960000|2021-12-03 17:52:40|13868.7|13856.7|13870|13858|13870|13858|13868.7|13856.7|6
1638553970000|2021-12-03 17:52:50|13871.2|13859.2|13871.8|13859.8|13871.8|13859.8|13871.2|13859.2|6
1638553980000|2021-12-03 17:53:00|13872.5|13860.5|13869.5|13857.5|13873|13861|13869.5|13857.5|11
1638553990000|2021-12-03 17:53:10|13868.7|13856.7|13866.8|13854.8|13868.7|13856.7|13866.8|13854.8|0
1638554010000|2021-12-03 17:53:30|13866.2|13854.2|13865.5|13853.5|13866.2|13854.2|13865.5|13853.5|1
1638554020000|2021-12-03 17:53:40|13865|13853|13865|13853|13865|13853|13865|13853|0
1638554030000|2021-12-03 17:53:50|13864.5|13852.5|13865.7|13853.7|13867|13855|13864.5|13852.5|0
1638554040000|2021-12-03 17:54:00|13865|13853|13865|13853|13866|13854|13865|13853|2
1638554050000|2021-12-03 17:54:10|13865.5|13853.5|13867.5|13855.5|13867.5|13855.5|13865.5|13853.5|0
1638554060000|2021-12-03 17:54:20|13866.8|13854.8|13866.8|13854.8|13866.8|13854.8|13866.8|13854.8|0
1638554090000|2021-12-03 17:54:50|13868|13856|13868.5|13856.5|13868.5|13856.5|13868|13856|9
1638554100000|2021-12-03 17:55:00|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|1
1638554130000|2021-12-03 17:55:30|13865.7|13853.7|13865.5|13853.5|13865.7|13853.7|13865|13853|1
1638554140000|2021-12-03 17:55:40|13866.2|13854.2|13865|13853|13866.2|13854.2|13864.5|13852.5|0
1638554150000|2021-12-03 17:55:50|13864.5|13852.5|13865|13853|13865|13853|13864.5|13852.5|0
1638554170000|2021-12-03 17:56:10|13865.7|13853.7|13865|13853|13865.7|13853.7|13865|13853|10
1638554210000|2021-12-03 17:56:50|13866.2|13854.2|13864|13852|13866.2|13854.2|13864|13852|11
1638554220000|2021-12-03 17:57:00|13867.4|13847.4|13860.2|13848.2|13867.4|13849.5|13860.2|13846.7|20
1638554230000|2021-12-03 17:57:10|13858.4|13846.4|13857.9|13845.9|13858.4|13846.4|13857.9|13845.9|26
1638554240000|2021-12-03 17:57:20|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|2
1638554250000|2021-12-03 17:57:30|13861.7|13849.7|13861.7|13849.7|13862.2|13850.2|13861.7|13849.7|1
1638554280000|2021-12-03 17:58:00|13862.2|13850.2|13863.2|13851.2|13864|13852|13862.2|13850.2|1
1638554290000|2021-12-03 17:58:10|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|0
1638554310000|2021-12-03 17:58:30|13864.5|13852.5|13866.2|13854.2|13867|13855|13863.7|13851.7|5
1638554320000|2021-12-03 17:58:40|13866.8|13854.8|13865.7|13853.7|13866.8|13854.8|13865.7|13853.7|1
1638554330000|2021-12-03 17:58:50|13866.2|13854.2|13867.5|13855.5|13867.5|13855.5|13866.2|13854.2|0
1638554340000|2021-12-03 17:59:00|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|1
1638554350000|2021-12-03 17:59:10|13869|13857|13869|13857|13869|13857|13869|13857|1
1638554360000|2021-12-03 17:59:20|||||||||2
1638554400000|2021-12-03 18:00:00|13869.7|13857.7|13870.4|13858.4|13870.4|13858.4|13869.2|13857.2|7
1638554410000|2021-12-03 18:00:10|13870.9|13858.9|13870.9|13858.9|13870.9|13858.9|13870.9|13858.9|2
1638554420000|2021-12-03 18:00:20|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|1
1638554430000|2021-12-03 18:00:30|13870.9|13858.9|13867.2|13855.2|13870.9|13858.9|13867.2|13855.2|1
1638554450000|2021-12-03 18:00:50|13866.2|13854.2|13865.4|13853.4|13866.2|13854.2|13864.4|13852.4|12
1638554460000|2021-12-03 18:01:00|13864.4|13852.4|13864.4|13852.4|13864.4|13852.4|13864.4|13852.4|0
1638554470000|2021-12-03 18:01:10|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|1
1638554480000|2021-12-03 18:01:20|||||||||2
1638554490000|2021-12-03 18:01:30|13864.4|13852.4|13866.5|13854.5|13866.5|13854.5|13864.4|13852.4|13
1638554500000|2021-12-03 18:01:40|13867.7|13855.7|13867.2|13855.2|13869|13857|13867.2|13855.2|8
1638554530000|2021-12-03 18:02:10|13868.4|13856.4|13865.4|13853.4|13870.9|13858.9|13865.4|13853.4|50
1638554540000|2021-12-03 18:02:20|13862.9|13850.9|13863.4|13851.4|13863.4|13851.4|13862.9|13850.9|5
1638554550000|2021-12-03 18:02:30|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|0
1638554570000|2021-12-03 18:02:50|13863.4|13851.4|13862.9|13850.9|13863.4|13851.4|13862.9|13850.9|0
1638554580000|2021-12-03 18:03:00|13863.4|13851.4|13860.9|13848.9|13863.4|13851.4|13860.9|13848.9|3
1638554590000|2021-12-03 18:03:10|13861.7|13849.7|13861.5|13849.5|13861.7|13849.7|13860.4|13848.4|3
1638554600000|2021-12-03 18:03:20|13862|13850|13862.7|13850.7|13862.7|13850.7|13862|13850|0
1638554610000|2021-12-03 18:03:30|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|0
1638554620000|2021-12-03 18:03:40|13862.2|13850.2|13864.5|13852.5|13864.5|13852.5|13862.2|13850.2|12
1638554640000|2021-12-03 18:04:00|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|0
1638554690000|2021-12-03 18:04:50|13863|13851|13862.5|13850.5|13863|13851|13862.5|13850.5|2
1638554720000|2021-12-03 18:05:20|13861.8|13849.8|13860.5|13848.5|13861.8|13849.8|13858.8|13846.8|4
1638554730000|2021-12-03 18:05:30|13862|13850|13864.5|13852.5|13864.5|13852.5|13862|13850|5
1638554750000|2021-12-03 18:05:50|13861.7|13849.7|13861.5|13849.5|13861.7|13849.7|13861.5|13849.5|5
1638554770000|2021-12-03 18:06:10|13864|13852|13864|13852|13864|13852|13864|13852|20
1638554780000|2021-12-03 18:06:20|13864.5|13852.5|13864|13852|13864.5|13852.5|13864|13852|0
1638554790000|2021-12-03 18:06:30|13864.5|13852.5|13864|13852|13864.7|13852.7|13864|13852|0
1638554800000|2021-12-03 18:06:40|13861|13849|13861|13849|13861|13849|13861|13849|10
1638554810000|2021-12-03 18:06:50|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|0
1638554820000|2021-12-03 18:07:00|13862.2|13850.2|13863.5|13851.5|13863.5|13851.5|13861|13849|10
1638554830000|2021-12-03 18:07:10|13862.9|13850.9|13863.5|13851.5|13863.5|13851.5|13861.7|13849.7|6
1638554840000|2021-12-03 18:07:20|13862.2|13850.2|13861|13849|13862.2|13850.2|13861|13849|0
1638554850000|2021-12-03 18:07:30|13862.9|13850.9|13862.2|13850.2|13863.5|13851.5|13862.2|13850.2|0
1638554860000|2021-12-03 18:07:40|13863.5|13851.5|13862.7|13850.7|13863.5|13851.5|13861.5|13849.5|0
1638554870000|2021-12-03 18:07:50|13866|13854|13866|13854|13866|13854|13866|13854|1
1638554880000|2021-12-03 18:08:00|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|0
1638554890000|2021-12-03 18:08:10|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|0
1638554910000|2021-12-03 18:08:30|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|13868.5|13856.5|15
1638554920000|2021-12-03 18:08:40|13867.7|13855.7|13867.2|13855.2|13867.7|13855.7|13866|13854|0
1638554930000|2021-12-03 18:08:50|13867.9|13855.9|13867.7|13855.7|13868.5|13856.5|13866.5|13854.5|5
1638554940000|2021-12-03 18:09:00|13868.2|13856.2|13869|13857|13869|13857|13868.2|13856.2|3
1638554950000|2021-12-03 18:09:10|13868.5|13856.5|13869|13857|13871|13859|13868.5|13856.5|4
1638554960000|2021-12-03 18:09:20|13870.4|13858.4|13871|13859|13871|13859|13870.4|13858.4|0
1638555000000|2021-12-03 18:10:00|13871.9|13859.9|13873.7|13861.7|13874.4|13862.4|13871.9|13859.9|19
1638555010000|2021-12-03 18:10:10|13872.9|13860.9|13871.5|13859.5|13873.5|13861.5|13871.5|13859.5|0
1638555020000|2021-12-03 18:10:20|13872|13860|13871.5|13859.5|13873.5|13861.5|13871.5|13859.5|0
1638555080000|2021-12-03 18:11:20|13872|13860|13872|13860|13872|13860|13872|13860|2
1638555090000|2021-12-03 18:11:30|13867.7|13855.7|13869|13857|13869|13857|13867.7|13855.7|12
1638555110000|2021-12-03 18:11:50|13867|13855|13866.5|13854.5|13867|13855|13866.5|13854.5|0
1638555120000|2021-12-03 18:12:00|13867.5|13855.5|13868.8|13856.8|13869.5|13857.5|13867.5|13855.5|0
1638555130000|2021-12-03 18:12:10|13869.5|13857.5|13869.5|13857.5|13869.5|13857.5|13869.5|13857.5|0
1638555140000|2021-12-03 18:12:20|13868.2|13856.2|13869|13857|13869|13857|13867.5|13855.5|1
1638555160000|2021-12-03 18:12:40|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|0
1638555170000|2021-12-03 18:12:50|13869|13857|13868.3|13856.3|13869|13857|13868.3|13856.3|0
1638555180000|2021-12-03 18:13:00|13869|13857|13869|13857|13869|13857|13869|13857|0
1638555190000|2021-12-03 18:13:10|||||||||2
1638555210000|2021-12-03 18:13:30|13870.2|13858.2|13872|13860|13872|13860|13870.2|13858.2|1
1638555220000|2021-12-03 18:13:40|13870.8|13858.8|13868.8|13856.8|13870.8|13858.8|13867.5|13855.5|3
1638555230000|2021-12-03 18:13:50|13869.5|13857.5|13872|13860|13872|13860|13869.5|13857.5|0
1638555250000|2021-12-03 18:14:10|13871.5|13859.5|13872|13860|13872|13860|13871.5|13859.5|0
1638555260000|2021-12-03 18:14:20|13871.5|13859.5|13869.5|13857.5|13871.5|13859.5|13869.5|13857.5|0
1638555290000|2021-12-03 18:14:50|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|0
1638555300000|2021-12-03 18:15:00|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|0
1638555310000|2021-12-03 18:15:10|||||||||2
1638555320000|2021-12-03 18:15:20|13870.2|13858.2|13869.5|13857.5|13870.2|13858.2|13869.5|13857.5|2
1638555340000|2021-12-03 18:15:40|13870|13858|13869.5|13857.5|13870|13858|13869.5|13857.5|0
1638555390000|2021-12-03 18:16:30|13869|13857|13868|13856|13869|13857|13867.5|13855.5|0
1638555400000|2021-12-03 18:16:40|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|0
1638555420000|2021-12-03 18:17:00|13869.5|13857.5|13870|13858|13870|13858|13869.5|13857.5|3
1638555430000|2021-12-03 18:17:10|13869.5|13857.5|13869.5|13857.5|13869.5|13857.5|13869.5|13857.5|0
1638555440000|2021-12-03 18:17:20|13870|13858|13869.5|13857.5|13870|13858|13869.5|13857.5|0
1638555460000|2021-12-03 18:17:40|13868|13856|13868|13856|13868|13856|13868|13856|0
1638555480000|2021-12-03 18:18:00|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|0
1638555590000|2021-12-03 18:19:50|||||||||9
1638555600000|2021-12-03 18:20:00|13869.3|13857.3|13868.8|13856.8|13869.3|13857.3|13868.8|13856.8|0
1638555610000|2021-12-03 18:20:10|13868.1|13856.1|13868.1|13856.1|13868.1|13856.1|13868.1|13856.1|0
1638555660000|2021-12-03 18:21:00|13870|13858|13871.1|13859.1|13871.1|13859.1|13870|13858|2
1638555670000|2021-12-03 18:21:10|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|0
1638555710000|2021-12-03 18:21:50|13870|13858|13870|13858|13870|13858|13870|13858|0
1638555720000|2021-12-03 18:22:00|13868.6|13856.6|13868.6|13856.6|13868.6|13856.6|13868.6|13856.6|3
1638555740000|2021-12-03 18:22:20|13869.3|13857.3|13871.1|13859.1|13871.1|13859.1|13869.3|13857.3|0
1638555750000|2021-12-03 18:22:30|13872.5|13860.5|13872.5|13860.5|13872.5|13860.5|13872.5|13860.5|8
1638555760000|2021-12-03 18:22:40|13871.1|13859.1|13871.1|13859.1|13871.1|13859.1|13871.1|13859.1|0
1638555770000|2021-12-03 18:22:50|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|4
1638555830000|2021-12-03 18:23:50|13870|13858|13870|13858|13870|13858|13870|13858|0
1638555840000|2021-12-03 18:24:00|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|1
1638555850000|2021-12-03 18:24:10|13872.5|13860.5|13872.5|13860.5|13872.5|13860.5|13872.5|13860.5|3
1638555910000|2021-12-03 18:25:10|13871.1|13859.1|13867.1|13855.1|13871.1|13859.1|13867.1|13855.1|31
1638555920000|2021-12-03 18:25:20|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|13867.6|13855.6|78
1638555930000|2021-12-03 18:25:30|13868.9|13856.9|13869.6|13857.6|13869.6|13857.6|13868.9|13856.9|1
1638555950000|2021-12-03 18:25:50|13867.6|13855.6|13867.1|13855.1|13867.6|13855.6|13867.1|13855.1|3
1638555960000|2021-12-03 18:26:00|||||||||2
1638555980000|2021-12-03 18:26:20|13867.6|13855.6|13867.1|13855.1|13867.6|13855.6|13867.1|13855.1|2
1638556010000|2021-12-03 18:26:50|13864.6|13852.6|13865.1|13853.1|13865.9|13853.9|13862.6|13850.6|4
1638556020000|2021-12-03 18:27:00|13865.9|13853.9|13867.6|13855.6|13867.6|13855.6|13865.9|13853.9|1
1638556030000|2021-12-03 18:27:10|13866.9|13854.9|13866.4|13854.4|13866.9|13854.9|13866.4|13854.4|0
1638556040000|2021-12-03 18:27:20|13865.1|13853.1|13865.1|13853.1|13865.7|13853.7|13865.1|13853.1|0
1638556060000|2021-12-03 18:27:40|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|0
1638556090000|2021-12-03 18:28:10|13865.1|13853.1|13865.1|13853.1|13865.1|13853.1|13865.1|13853.1|16
1638556130000|2021-12-03 18:28:50|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|0
1638556140000|2021-12-03 18:29:00|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|13868.2|13856.2|2
1638556150000|2021-12-03 18:29:10|13868.9|13856.9|13865.7|13853.7|13868.9|13856.9|13865.7|13853.7|1
1638556160000|2021-12-03 18:29:20|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|13863.2|13851.2|1
1638556200000|2021-12-03 18:30:00|13861.7|13849.7|13858.7|13846.7|13861.7|13849.7|13858.7|13846.7|3
1638556210000|2021-12-03 18:30:10|13858|13846|13856.9|13844.9|13858.7|13846.7|13856.7|13844.7|21
1638556220000|2021-12-03 18:30:20|13856.2|13844.2|13853.7|13841.7|13856.2|13844.2|13852.4|13840.4|1
1638556240000|2021-12-03 18:30:40|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|124
1638556250000|2021-12-03 18:30:50|13852.2|13840.2|13854.7|13842.7|13854.7|13842.7|13852.2|13840.2|0
1638556260000|2021-12-03 18:31:00|13853.5|13841.5|13853.5|13841.5|13854.7|13842.7|13853.5|13841.5|0
1638556270000|2021-12-03 18:31:10|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|0
1638556290000|2021-12-03 18:31:30|13853.5|13841.5|13852.2|13840.2|13853.5|13841.5|13852.2|13840.2|0
1638556300000|2021-12-03 18:31:40|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|0
1638556310000|2021-12-03 18:31:50|13852.2|13840.2|13852.2|13840.2|13854.7|13842.7|13852.2|13840.2|25
1638556320000|2021-12-03 18:32:00|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|0
1638556330000|2021-12-03 18:32:10|13852.2|13840.2|13853.7|13841.7|13854.2|13842.2|13852.2|13840.2|0
1638556340000|2021-12-03 18:32:20|13854.2|13842.2|13853.7|13841.7|13854.2|13842.2|13853.7|13841.7|0
1638556360000|2021-12-03 18:32:40|13854.2|13842.2|13854|13842|13854.2|13842.2|13852.2|13840.2|0
1638556370000|2021-12-03 18:32:50|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|1
1638556380000|2021-12-03 18:33:00|13854.7|13842.7|13852.2|13840.2|13854.7|13842.7|13852.2|13840.2|1
1638556420000|2021-12-03 18:33:40|||||||||1
1638556430000|2021-12-03 18:33:50|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|2
1638556460000|2021-12-03 18:34:20|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|0
1638556470000|2021-12-03 18:34:30|||||||||1
1638556480000|2021-12-03 18:34:40|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|6
1638556490000|2021-12-03 18:34:50|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|33
1638556500000|2021-12-03 18:35:00|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|13852.2|13840.2|0
1638556510000|2021-12-03 18:35:10|13852.2|13840.2|13854.7|13842.7|13854.7|13842.7|13852.2|13840.2|2
1638556520000|2021-12-03 18:35:20|||||||||1
1638556530000|2021-12-03 18:35:30|13854|13842|13854.7|13842.7|13854.7|13842.7|13852.2|13840.2|0
1638556540000|2021-12-03 18:35:40|13853.5|13841.5|13852.2|13840.2|13853.5|13841.5|13852.2|13840.2|0
1638556550000|2021-12-03 18:35:50|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|0
1638556560000|2021-12-03 18:36:00|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|25
1638556570000|2021-12-03 18:36:10|13856|13844|13856|13844|13856|13844|13856|13844|0
1638556580000|2021-12-03 18:36:20|13855.5|13843.5|13854.7|13842.7|13855.5|13843.5|13854.7|13842.7|0
1638556590000|2021-12-03 18:36:30|13857.2|13845.2|13861.7|13849.7|13862.2|13850.2|13857.2|13845.2|50
1638556600000|2021-12-03 18:36:40|13862.2|13850.2|13862.2|13850.2|13862.2|13850.2|13861.7|13849.7|0
1638556610000|2021-12-03 18:36:50|13862.8|13850.8|13862.8|13850.8|13862.8|13850.8|13861.7|13849.7|33
1638556620000|2021-12-03 18:37:00|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|13864.7|13852.7|0
1638556630000|2021-12-03 18:37:10|13865.3|13853.3|13865.3|13853.3|13865.3|13853.3|13865.3|13853.3|0
1638556640000|2021-12-03 18:37:20|13864.7|13852.7|13863.5|13851.5|13864.7|13852.7|13863.5|13851.5|2
1638556650000|2021-12-03 18:37:30|13864|13852|13862.8|13850.8|13864|13852|13862.8|13850.8|2
1638556660000|2021-12-03 18:37:40|13860.3|13848.3|13859.7|13847.7|13860.3|13848.3|13859.7|13847.7|7
1638556700000|2021-12-03 18:38:20|13859|13847|13859.7|13847.7|13859.7|13847.7|13857.2|13845.2|13
1638556730000|2021-12-03 18:38:50|13857.2|13845.2|13857.2|13845.2|13857.2|13845.2|13857.2|13845.2|0
1638556740000|2021-12-03 18:39:00|13858|13846|13858.5|13846.5|13858.5|13846.5|13858|13846|0
1638556750000|2021-12-03 18:39:10|13859.7|13847.7|13859.7|13847.7|13859.7|13847.7|13859.7|13847.7|12
1638556770000|2021-12-03 18:39:30|||||||||10
1638556790000|2021-12-03 18:39:50|13859.2|13847.2|13859.7|13847.7|13859.7|13847.7|13859.2|13847.2|4
1638556800000|2021-12-03 18:40:00|13859.2|13847.2|13862.2|13850.2|13862.2|13850.2|13859.2|13847.2|12
1638556810000|2021-12-03 18:40:10|13860.3|13848.3|13859.7|13847.7|13860.3|13848.3|13859.7|13847.7|0
1638556820000|2021-12-03 18:40:20|13861|13849|13859.7|13847.7|13861|13849|13859.7|13847.7|0
1638556830000|2021-12-03 18:40:30|13859|13847|13859|13847|13859|13847|13859|13847|0
1638556860000|2021-12-03 18:41:00|13859.7|13847.7|13859.7|13847.7|13863.5|13851.5|13859.7|13847.7|7
1638556870000|2021-12-03 18:41:10|13859.2|13847.2|13859.7|13847.7|13859.7|13847.7|13859.2|13847.2|2
1638556880000|2021-12-03 18:41:20|||||||||7
1638556890000|2021-12-03 18:41:30|13861|13849|13860.5|13848.5|13861|13849|13860.5|13848.5|0
1638556900000|2021-12-03 18:41:40|13859.7|13847.7|13861|13849|13862.2|13850.2|13859.7|13847.7|6
1638556910000|2021-12-03 18:41:50|13860.3|13848.3|13859.7|13847.7|13860.3|13848.3|13859.7|13847.7|0
1638556920000|2021-12-03 18:42:00|13860.3|13848.3|13862.2|13850.2|13862.2|13850.2|13860.3|13848.3|0
1638556930000|2021-12-03 18:42:10|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|4
1638556940000|2021-12-03 18:42:20|||||||||2
1638556950000|2021-12-03 18:42:30|13859.2|13847.2|13859.7|13847.7|13859.7|13847.7|13858.5|13846.5|1
1638556970000|2021-12-03 18:42:50|||||||||3
1638556980000|2021-12-03 18:43:00|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|0
1638556990000|2021-12-03 18:43:10|13857.8|13845.8|13857.2|13845.2|13857.8|13845.8|13857.2|13845.2|0
1638557000000|2021-12-03 18:43:20|13855.8|13843.8|13854.7|13842.7|13855.8|13843.8|13854.7|13842.7|0
1638557010000|2021-12-03 18:43:30|13854|13842|13852.2|13840.2|13854|13842|13852.2|13840.2|0
1638557020000|2021-12-03 18:43:40|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|0
1638557040000|2021-12-03 18:44:00|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|0
1638557060000|2021-12-03 18:44:20|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|0
1638557070000|2021-12-03 18:44:30|13854.2|13842.2|13853|13841|13854.2|13842.2|13853|13841|0
1638557080000|2021-12-03 18:44:40|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|0
1638557090000|2021-12-03 18:44:50|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|0
1638557110000|2021-12-03 18:45:10|13853.5|13841.5|13852.8|13840.8|13853.5|13841.5|13852.2|13840.2|20
1638557120000|2021-12-03 18:45:20|13852.2|13840.2|13851.3|13839.3|13852.8|13840.8|13850.8|13838.8|5
1638557130000|2021-12-03 18:45:30|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|0
1638557140000|2021-12-03 18:45:40|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|0
1638557180000|2021-12-03 18:46:20|13851|13839|13851.7|13839.7|13851.7|13839.7|13851|13839|8
1638557190000|2021-12-03 18:46:30|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|0
1638557200000|2021-12-03 18:46:40|13851|13839|13851.7|13839.7|13851.7|13839.7|13851|13839|0
1638557210000|2021-12-03 18:46:50|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|0
1638557220000|2021-12-03 18:47:00|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|0
1638557230000|2021-12-03 18:47:10|13850.3|13838.3|13848.8|13836.8|13850.3|13838.3|13848.8|13836.8|3
1638557250000|2021-12-03 18:47:30|13849.5|13837.5|13849.5|13837.5|13849.5|13837.5|13849.5|13837.5|0
1638557270000|2021-12-03 18:47:50|13850.1|13838.1|13850.1|13838.1|13850.1|13838.1|13850.1|13838.1|5
1638557280000|2021-12-03 18:48:00|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|0
1638557310000|2021-12-03 18:48:30|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|13850.3|13838.3|3
1638557320000|2021-12-03 18:48:40|||||||||10
1638557330000|2021-12-03 18:48:50|13848.8|13836.8|13848.3|13836.3|13848.8|13836.8|13848.3|13836.3|0
1638557340000|2021-12-03 18:49:00|13851.1|13839.1|13849.9|13837.9|13851.1|13839.1|13849.9|13837.9|7
1638557350000|2021-12-03 18:49:10|13851.1|13839.1|13851.1|13839.1|13851.1|13839.1|13851.1|13839.1|0
1638557360000|2021-12-03 18:49:20|13851.6|13839.6|13852.4|13840.4|13852.4|13840.4|13851.6|13839.6|0
1638557370000|2021-12-03 18:49:30|13852.9|13840.9|13858.3|13846.3|13858.3|13846.3|13852.9|13840.9|0
1638557380000|2021-12-03 18:49:40|13860.3|13848.3|13860.3|13848.3|13861|13849|13860.3|13848.3|5
1638557390000|2021-12-03 18:49:50|13861.7|13849.7|13863.8|13851.8|13863.8|13851.8|13861.7|13849.7|7
1638557400000|2021-12-03 18:50:00|13863.1|13851.1|13861.8|13849.8|13863.1|13851.1|13860.1|13848.1|5
1638557410000|2021-12-03 18:50:10|13863.8|13851.8|13859.9|13847.9|13863.8|13851.8|13858.8|13846.8|8
1638557420000|2021-12-03 18:50:20|13858.8|13846.8|13859.9|13847.9|13859.9|13847.9|13857.4|13845.4|7
1638557430000|2021-12-03 18:50:30|13859.1|13847.1|13860.4|13848.4|13860.4|13848.4|13858.6|13846.6|1
1638557440000|2021-12-03 18:50:40|13859.9|13847.9|13859.9|13847.9|13859.9|13847.9|13859.9|13847.9|0
1638557460000|2021-12-03 18:51:00|13862.4|13850.4|13862.4|13850.4|13862.4|13850.4|13862.4|13850.4|1
1638557470000|2021-12-03 18:51:10|13861.6|13849.6|13860.4|13848.4|13861.6|13849.6|13860.4|13848.4|0
1638557480000|2021-12-03 18:51:20|13861.1|13849.1|13859.9|13847.9|13861.1|13849.1|13859.9|13847.9|2
1638557520000|2021-12-03 18:52:00|||||||||4
1638557550000|2021-12-03 18:52:30|13857.9|13845.9|13856.6|13844.6|13857.9|13845.9|13856.6|13844.6|0
1638557560000|2021-12-03 18:52:40|13855.4|13843.4|13855.4|13843.4|13855.4|13843.4|13854.1|13842.1|10
1638557570000|2021-12-03 18:52:50|13854.1|13842.1|13852.1|13840.1|13855.9|13843.9|13852.1|13840.1|4
1638557580000|2021-12-03 18:53:00|13853.4|13841.4|13852.7|13840.7|13854.4|13842.4|13852.7|13840.7|11
1638557590000|2021-12-03 18:53:10|13853.2|13841.2|13853.4|13841.4|13853.9|13841.9|13853.2|13841.2|0
1638557600000|2021-12-03 18:53:20|13852.1|13840.1|13852.1|13840.1|13852.1|13840.1|13852.1|13840.1|1
1638557610000|2021-12-03 18:53:30|13851.6|13839.6|13851.1|13839.1|13852.1|13840.1|13850.9|13838.9|8
1638557620000|2021-12-03 18:53:40|13854.9|13842.9|13855.9|13843.9|13855.9|13843.9|13854.9|13842.9|2
1638557630000|2021-12-03 18:53:50|13853.4|13841.4|13853.4|13841.4|13853.4|13841.4|13852.1|13840.1|0
1638557640000|2021-12-03 18:54:00|13852.7|13840.7|13851.1|13839.1|13853.4|13841.4|13850.4|13838.4|15
1638557650000|2021-12-03 18:54:10|13851.6|13839.6|13851.6|13839.6|13852.9|13840.9|13851.6|13839.6|0
1638557660000|2021-12-03 18:54:20|13850.4|13838.4|13852.9|13840.9|13852.9|13840.9|13850.4|13838.4|2
1638557670000|2021-12-03 18:54:30|13853.6|13841.6|13854.1|13842.1|13854.1|13842.1|13852.9|13840.9|0
1638557680000|2021-12-03 18:54:40|13853.6|13841.6|13853.4|13841.4|13853.6|13841.6|13852.9|13840.9|7
1638557690000|2021-12-03 18:54:50|13853.9|13841.9|13854.7|13842.7|13854.7|13842.7|13853.9|13841.9|2
1638557700000|2021-12-03 18:55:00|13855.2|13843.2|13855.9|13843.9|13855.9|13843.9|13855.2|13843.2|1
1638557710000|2021-12-03 18:55:10|13856.4|13844.4|13855.9|13843.9|13856.4|13844.4|13855.9|13843.9|0
1638557720000|2021-12-03 18:55:20|13854.4|13842.4|13853.4|13841.4|13854.4|13842.4|13853.4|13841.4|0
1638557730000|2021-12-03 18:55:30|13854.4|13842.4|13855.7|13843.7|13855.7|13843.7|13854.4|13842.4|104
1638557740000|2021-12-03 18:55:40|13854.4|13842.4|13855.7|13843.7|13855.7|13843.7|13854.4|13842.4|2
1638557750000|2021-12-03 18:55:50|13856.2|13844.2|13855|13843|13856.9|13844.9|13855|13843|0
1638557760000|2021-12-03 18:56:00|13855.5|13843.5|13856.7|13844.7|13858|13846|13855.5|13843.5|8
1638557770000|2021-12-03 18:56:10|13856|13844|13856|13844|13856|13844|13856|13844|0
1638557780000|2021-12-03 18:56:20|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|36
1638557790000|2021-12-03 18:56:30|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|2
1638557810000|2021-12-03 18:56:50|13856.5|13844.5|13856|13844|13856.5|13844.5|13856|13844|27
1638557820000|2021-12-03 18:57:00|13857.5|13845.5|13856|13844|13857.5|13845.5|13856|13844|0
1638557870000|2021-12-03 18:57:50|13854|13842|13853.5|13841.5|13854|13842|13853.5|13841.5|41
1638557880000|2021-12-03 18:58:00|13856.9|13836.9|13855.8|13835.8|13856.9|13836.9|13855.8|13835.8|30
1638557890000|2021-12-03 18:58:10|13850.8|13838.8|13859.2|13847.2|13859.8|13847.8|13850.8|13838.8|5
1638557900000|2021-12-03 18:58:20|13859.8|13847.8|13859.8|13847.8|13861.7|13849.7|13859.8|13847.8|3
1638557910000|2021-12-03 18:58:30|13860.5|13848.5|13857.9|13845.9|13860.5|13848.5|13855.2|13843.2|26
1638557920000|2021-12-03 18:58:40|13857.4|13845.4|13856.6|13844.6|13857.4|13845.4|13856.6|13844.6|0
1638557930000|2021-12-03 18:58:50|||||||||2
1638557940000|2021-12-03 18:59:00|||||||||11
1638557950000|2021-12-03 18:59:10|13854.1|13842.1|13852.7|13840.7|13856.6|13844.6|13852.7|13840.7|15
1638557960000|2021-12-03 18:59:20|13852.2|13840.2|13849.7|13837.7|13854.7|13842.7|13848.9|13836.9|22
1638557970000|2021-12-03 18:59:30|13848.7|13836.7|13853.6|13841.6|13853.6|13841.6|13845.3|13833.3|17
1638557980000|2021-12-03 18:59:40|13856.7|13844.7|13854.2|13842.2|13856.7|13844.7|13854.2|13842.2|3
1638557990000|2021-12-03 18:59:50|13853.2|13841.2|13844.6|13832.6|13853.2|13841.2|13844.6|13832.6|15
1638558000000|2021-12-03 19:00:00|13843.8|13831.8|13847|13835|13848.2|13836.2|13843.8|13831.8|22
1638558010000|2021-12-03 19:00:10|13846.2|13834.2|13852|13840|13853.7|13841.7|13846.2|13834.2|11
1638558020000|2021-12-03 19:00:20|13851.2|13839.2|13853.4|13841.4|13854.7|13842.7|13851.2|13839.2|5
1638558030000|2021-12-03 19:00:30|13852.7|13840.7|13852.6|13840.6|13853.4|13841.4|13851.1|13839.1|9
1638558040000|2021-12-03 19:00:40|13850.6|13838.6|13853.8|13841.8|13855.6|13843.6|13850.6|13838.6|10
1638558050000|2021-12-03 19:00:50|13853.1|13841.1|13850.6|13838.6|13853.8|13841.8|13850.6|13838.6|2
1638558060000|2021-12-03 19:01:00|13850.1|13838.1|13849.1|13837.1|13850.8|13838.8|13849.1|13837.1|4
1638558070000|2021-12-03 19:01:10|13850.5|13838.5|13849.6|13837.6|13850.5|13838.5|13849.6|13837.6|8
1638558080000|2021-12-03 19:01:20|13849.1|13837.1|13849.6|13837.6|13850.3|13838.3|13849.1|13837.1|4
1638558090000|2021-12-03 19:01:30|13849.1|13837.1|13850.3|13838.3|13850.3|13838.3|13849.1|13837.1|3
1638558100000|2021-12-03 19:01:40|13850.8|13838.8|13851.6|13839.6|13851.6|13839.6|13850.8|13838.8|3
1638558110000|2021-12-03 19:01:50|13850.3|13838.3|13850.3|13838.3|13850.8|13838.8|13850.3|13838.3|7
1638558120000|2021-12-03 19:02:00|13850.8|13838.8|13851.8|13839.8|13851.8|13839.8|13850.8|13838.8|5
1638558130000|2021-12-03 19:02:10|13852.5|13840.5|13852.5|13840.5|13854|13842|13852.5|13840.5|1
1638558140000|2021-12-03 19:02:20|13851.8|13839.8|13849.1|13837.1|13852.5|13840.5|13849.1|13837.1|3
1638558150000|2021-12-03 19:02:30|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|13849.6|13837.6|4
1638558160000|2021-12-03 19:02:40|13850.1|13838.1|13850.1|13838.1|13850.1|13838.1|13850.1|13838.1|7
1638558170000|2021-12-03 19:02:50|13851.1|13839.1|13851.1|13839.1|13851.1|13839.1|13851.1|13839.1|24
1638558180000|2021-12-03 19:03:00|13849.7|13837.7|13851.1|13839.1|13851.1|13839.1|13849.7|13837.7|6
1638558190000|2021-12-03 19:03:10|13850.4|13838.4|13851.1|13839.1|13851.1|13839.1|13850.4|13838.4|2
1638558200000|2021-12-03 19:03:20|||||||||2
1638558210000|2021-12-03 19:03:30|13850.4|13838.4|13850.4|13838.4|13850.4|13838.4|13850.4|13838.4|14
1638558220000|2021-12-03 19:03:40|13851.1|13839.1|13850.4|13838.4|13851.1|13839.1|13850.4|13838.4|2
1638558230000|2021-12-03 19:03:50|13851.1|13839.1|13851.6|13839.6|13851.6|13839.6|13848.1|13836.1|5
1638558240000|2021-12-03 19:04:00|13851|13839|13852.6|13840.6|13852.6|13840.6|13850.5|13838.5|10
1638558250000|2021-12-03 19:04:10|13851|13839|13851.8|13839.8|13851.8|13839.8|13851|13839|6
1638558260000|2021-12-03 19:04:20|13851|13839|13850.5|13838.5|13851|13839|13850.5|13838.5|3
1638558280000|2021-12-03 19:04:40|13851.6|13839.6|13851.8|13839.8|13853|13841|13851.6|13839.6|3
1638558290000|2021-12-03 19:04:50|13851.3|13839.3|13852.3|13840.3|13852.3|13840.3|13850.5|13838.5|11
1638801000000|2021-12-06 14:30:00|13849.3|13837.3|13841.8|13821.8|13853.5|13837.3|13827.3|13797.3|47
1638801010000|2021-12-06 14:30:10|13841|13821|13843.5|13823.5|13848.2|13827.1|13836.3|13818.2|13
1638801020000|2021-12-06 14:30:20|13838.1|13826.1|13852.8|13840.8|13853.6|13841.6|13836|13821.4|23
1638801030000|2021-12-06 14:30:30|13853.3|13841.3|13848.9|13836.9|13854.9|13842.9|13848.9|13836.9|12
1638801040000|2021-12-06 14:30:40|13851.1|13831.1|13848.6|13836.6|13851.1|13838.5|13847.5|13831.1|5
1638801050000|2021-12-06 14:30:50|13848.3|13836.3|13845.8|13833.8|13849.3|13837.3|13845.8|13833.8|1
1638801060000|2021-12-06 14:31:00|13844.3|13832.3|13841.8|13829.8|13846.4|13834.4|13837.7|13825.7|43
1638801070000|2021-12-06 14:31:10|13844.1|13832.1|13840.2|13828.2|13848.3|13836.3|13838.9|13826.9|12
1638801080000|2021-12-06 14:31:20|13841|13829|13844.7|13832.7|13844.7|13832.7|13838.8|13826.8|8
1638801090000|2021-12-06 14:31:30|13843|13831|13836|13824|13843|13831|13834.7|13822.7|2
1638801100000|2021-12-06 14:31:40|13836.4|13824.4|13832.2|13820.2|13837.2|13825.2|13832.2|13820.2|30
1638801110000|2021-12-06 14:31:50|13829.9|13817.9|13830.8|13818.8|13830.8|13818.8|13827.2|13815.2|5
1638801120000|2021-12-06 14:32:00|13831.3|13819.3|13836.5|13824.5|13836.5|13824.5|13828|13816|0
1638801130000|2021-12-06 14:32:10|13841.3|13829.3|13852.7|13840.7|13852.7|13840.7|13841.3|13829.3|19
1638801140000|2021-12-06 14:32:20|13854.6|13842.6|13853.2|13841.2|13854.6|13842.6|13849.1|13837.1|19
1638801150000|2021-12-06 14:32:30|13853.5|13841.5|13848.8|13836.8|13855.4|13843.4|13847.1|13835.1|12
1638801160000|2021-12-06 14:32:40|13848.3|13836.3|13841|13829|13848.3|13836.3|13841|13822.8|10
1638801170000|2021-12-06 14:32:50|13840.2|13828.2|13838.5|13826.5|13840.2|13828.2|13837.7|13825.7|0
1638801180000|2021-12-06 14:33:00|13837.7|13825.7|13830.2|13818.2|13838.5|13826.5|13830.2|13818.2|5
1638801190000|2021-12-06 14:33:10|13833.9|13821.9|13833.9|13821.9|13838.9|13826.9|13833.9|13821.9|1
1638801200000|2021-12-06 14:33:20|13833|13821|13834.7|13822.7|13835.7|13823.7|13831.4|13819.4|2
1638801210000|2021-12-06 14:33:30|13836.3|13824.3|13832.5|13820.5|13836.3|13824.3|13831.8|13819.8|13
1638801220000|2021-12-06 14:33:40|13842.9|13830.9|13847.2|13827.2|13850|13833.5|13840.7|13825.6|4
1638801230000|2021-12-06 14:33:50|13846.4|13826.4|13844|13832|13846.4|13832.8|13841.2|13825.2|0
1638801240000|2021-12-06 14:34:00|13845.2|13833.2|13845.5|13833.5|13847.8|13833.5|13838.8|13826.8|4
1638801250000|2021-12-06 14:34:10|13846|13834|13843.5|13831.5|13846|13834|13843.5|13831.5|2
1638801260000|2021-12-06 14:34:20|13841.4|13829.4|13837.2|13825.2|13841.4|13829.4|13836.8|13824.8|7
1638801270000|2021-12-06 14:34:30|13838.2|13826.2|13836.4|13824.4|13842.5|13826.2|13836.4|13821.7|2
1638801280000|2021-12-06 14:34:40|13834.4|13822.4|13828.6|13816.6|13834.4|13822.4|13828.6|13816.6|3
1638801290000|2021-12-06 14:34:50|13827|13815|13831.6|13819.6|13832.4|13820.4|13826.3|13814.3|2
1638801300000|2021-12-06 14:35:00|13832.4|13820.4|13829.1|13817.1|13842.5|13822.5|13829.1|13817.1|2
1638801310000|2021-12-06 14:35:10|13829.9|13817.9|13835.2|13823.2|13840.1|13823.2|13829.9|13817.9|1
1638801320000|2021-12-06 14:35:20|13833.9|13821.9|13838.9|13826.9|13838.9|13826.9|13833.9|13821.9|0
1638801330000|2021-12-06 14:35:30|13841.8|13829.8|13841.4|13829.4|13841.8|13829.8|13841|13829|3
1638801340000|2021-12-06 14:35:40|13842.4|13830.4|13843.5|13831.5|13847.4|13835.4|13842.4|13830.4|10
1638801350000|2021-12-06 14:35:50|13842.7|13830.7|13841|13829|13843.9|13831.9|13841|13829|6
1638801360000|2021-12-06 14:36:00|13843.6|13823.6|13840.5|13828.5|13843.6|13828.5|13837.5|13823.6|0
1638801370000|2021-12-06 14:36:10|13840|13828|13845.7|13833.7|13845.7|13833.7|13840|13828|4
1638801380000|2021-12-06 14:36:20|13846.2|13834.2|13847.5|13835.5|13847.5|13835.5|13846.2|13834.2|1
1638801390000|2021-12-06 14:36:30|13848|13836|13854.1|13842.1|13854.1|13842.1|13848|13836|5
1638801400000|2021-12-06 14:36:40|13853.3|13841.3|13859.3|13847.3|13859.3|13847.3|13853.3|13841.3|23
1638801410000|2021-12-06 14:36:50|13858.5|13846.5|13859.3|13847.3|13859.3|13847.3|13856.4|13844.4|14
1638801420000|2021-12-06 14:37:00|13858.8|13846.8|13861.6|13849.6|13861.6|13849.6|13858.8|13846.8|6
1638801430000|2021-12-06 14:37:10|13860.4|13848.4|13861.3|13849.3|13861.3|13849.3|13860.4|13848.4|9
1638801440000|2021-12-06 14:37:20|13862.9|13850.9|13863.7|13851.7|13863.7|13851.7|13862.9|13850.9|1
1638801450000|2021-12-06 14:37:30|13860.5|13848.5|13863.7|13851.7|13863.7|13851.7|13860.5|13848.5|11
1638801460000|2021-12-06 14:37:40|13862.9|13850.9|13861.3|13849.3|13862.9|13850.9|13861.3|13849.3|2
1638801470000|2021-12-06 14:37:50|13862.1|13850.1|13860.5|13848.5|13862.1|13850.1|13860.5|13848.5|0
1638801480000|2021-12-06 14:38:00|13858.9|13846.9|13854.7|13842.7|13858.9|13846.9|13854.7|13842.7|4
1638801490000|2021-12-06 14:38:10|13855.5|13843.5|13856|13844|13856|13844|13851.4|13839.4|35
1638801500000|2021-12-06 14:38:20|13856.9|13844.9|13855.3|13843.3|13856.9|13844.9|13853.2|13841.2|30
1638801510000|2021-12-06 14:38:30|13854.9|13842.9|13851.6|13839.6|13856.9|13844.9|13851.6|13839.6|0
1638801520000|2021-12-06 14:38:40|13852.4|13840.4|13853.6|13841.6|13853.6|13841.6|13851.6|13839.6|50
1638801530000|2021-12-06 14:38:50|13852.8|13840.8|13851.6|13839.6|13852.8|13840.8|13851.6|13839.6|0
1638801540000|2021-12-06 14:39:00|13850.3|13838.3|13851.9|13839.9|13851.9|13839.9|13849.1|13837.1|36
1638801550000|2021-12-06 14:39:10|13852.4|13840.4|13851.6|13839.6|13853.3|13841.3|13851.1|13839.1|7
1638801570000|2021-12-06 14:39:30|13852.4|13840.4|13855.2|13843.2|13855.2|13843.2|13852.4|13840.4|0
1638801580000|2021-12-06 14:39:40|13854.4|13842.4|13855.2|13843.2|13856.4|13844.4|13853.2|13841.2|0
1638801590000|2021-12-06 14:39:50|13857.8|13845.8|13854.5|13842.5|13860.6|13845.8|13854.5|13840.6|11
1638801600000|2021-12-06 14:40:00|13855|13843|13855.7|13843.7|13861.9|13849.9|13854.5|13842.5|7
1638801610000|2021-12-06 14:40:10|13856.1|13844.1|13851.3|13839.3|13856.6|13844.6|13850.3|13838.3|3
1638801620000|2021-12-06 14:40:20|13850.8|13838.8|13851.6|13839.6|13851.6|13839.6|13850.3|13838.3|0
1638801630000|2021-12-06 14:40:30|13852.5|13840.5|13852.4|13840.4|13853.3|13841.3|13852.4|13840.4|3
1638801640000|2021-12-06 14:40:40|13851.9|13839.9|13858.9|13846.9|13861.4|13846.9|13851.9|13839.9|33
1638801650000|2021-12-06 14:40:50|13859.4|13847.4|13857.4|13845.4|13859.4|13847.4|13857.4|13845.4|3
1638801660000|2021-12-06 14:41:00|13856.4|13844.4|13856.9|13844.9|13856.9|13844.9|13856.4|13844.4|1
1638801670000|2021-12-06 14:41:10|13854.9|13842.9|13856.4|13844.4|13856.4|13844.4|13852.4|13840.4|1
1638801680000|2021-12-06 14:41:20|13857.2|13845.2|13856.4|13844.4|13857.2|13845.2|13856.4|13844.4|10
1638801690000|2021-12-06 14:41:30|13857.7|13845.7|13856.4|13844.4|13858.9|13846.9|13856.4|13844.4|0
1638801700000|2021-12-06 14:41:40|13855.7|13843.7|13859.4|13847.4|13859.4|13847.4|13855.7|13843.7|26
1638801710000|2021-12-06 14:41:50|13858.9|13846.9|13858.9|13846.9|13858.9|13846.9|13858.9|13846.9|1
1638801720000|2021-12-06 14:42:00|13857.4|13845.4|13856.4|13844.4|13857.7|13845.7|13855.2|13843.2|2
1638801730000|2021-12-06 14:42:10|13862|13842|13857.6|13845.6|13862|13845.6|13856.8|13842|2
1638801740000|2021-12-06 14:42:20|13855.5|13843.5|13854.7|13842.7|13855.5|13843.5|13853.5|13841.5|5
1638801750000|2021-12-06 14:42:30|13862.5|13842.5|13862|13842|13862.5|13845.6|13857.6|13841.2|26
1638801760000|2021-12-06 14:42:40|13856|13844|13862|13842|13862|13844|13856|13842|0
1638801770000|2021-12-06 14:42:50|13864.1|13844.1|13853.9|13841.9|13864.1|13844.8|13853.9|13841.2|0
1638801780000|2021-12-06 14:43:00|13851.9|13839.9|13855.2|13843.2|13856.1|13844.1|13851.9|13839.9|4
1638801790000|2021-12-06 14:43:10|13856|13844|13860.8|13840.8|13862.2|13844|13854|13840.3|20
1638801800000|2021-12-06 14:43:20|13861.2|13841.2|13862|13842|13862|13842|13861.2|13841.2|0
1638801810000|2021-12-06 14:43:30|13855.7|13843.7|13859.1|13839.1|13862.2|13845.7|13854.9|13839.1|5
1638801820000|2021-12-06 14:43:40|13859.5|13839.5|13859.5|13839.5|13859.5|13839.5|13859.5|13839.5|0
1638801830000|2021-12-06 14:43:50|13856|13844|13855.5|13843.5|13856|13844|13855.5|13843.5|0
1638801840000|2021-12-06 14:44:00|13862.8|13850.8|13857.8|13845.8|13862.8|13850.8|13857.8|13845.8|28
1638801850000|2021-12-06 14:44:10|13858.3|13846.3|13863.6|13851.6|13863.6|13851.6|13858.3|13846.3|3
1638801860000|2021-12-06 14:44:20|13864.1|13852.1|13862.1|13850.1|13864.1|13852.1|13862.1|13850.1|0
1638801870000|2021-12-06 14:44:30|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|0
1638801880000|2021-12-06 14:44:40|13863.8|13851.8|13869.2|13857.2|13869.2|13857.2|13863.8|13851.8|26
1638801890000|2021-12-06 14:44:50|13870|13858|13873|13861|13873|13861|13870|13858|24
1638801900000|2021-12-06 14:45:00|13873.8|13861.8|13874.6|13862.6|13875.8|13863.8|13873.8|13861.8|10
1638801910000|2021-12-06 14:45:10|13873.8|13861.8|13875.9|13855.9|13879.2|13861.8|13870.3|13849.2|1
1638801920000|2021-12-06 14:45:20|13873.9|13853.9|13873.7|13853.7|13875.9|13857.4|13869.4|13853.7|0
1638801930000|2021-12-06 14:45:30|13874.2|13854.2|13874.9|13862.9|13878|13863.3|13874.2|13854.2|41
1638801940000|2021-12-06 14:45:40|13876.6|13864.6|13876.6|13864.6|13877.4|13865.4|13875.8|13863.8|5
1638801950000|2021-12-06 14:45:50|13877.8|13857.8|13875.5|13863.5|13877.8|13863.5|13871.6|13856.9|14
1638801960000|2021-12-06 14:46:00|13875.1|13863.1|13881.6|13869.6|13882.3|13869.6|13875.1|13862.3|1
1638801970000|2021-12-06 14:46:10|13880.1|13868.1|13881.6|13869.6|13881.6|13869.6|13879.9|13867.9|2
1638801980000|2021-12-06 14:46:20|13881.2|13869.2|13878.7|13866.7|13881.7|13869.2|13878.7|13861.3|0
1638801990000|2021-12-06 14:46:30|13880.7|13868.7|13882.1|13870.1|13882.1|13870.1|13879.5|13867.5|6
1638802000000|2021-12-06 14:46:40|13880.5|13868.5|13882.9|13862.9|13887.9|13868.5|13880.5|13856.9|6
1638802010000|2021-12-06 14:46:50|13882.4|13862.4|13883.8|13853.8|13886.9|13862.4|13878.3|13853.3|0
1638802020000|2021-12-06 14:47:00|13884.6|13854.6|13874.1|13862.1|13884.6|13864.5|13874.1|13854.6|1
1638802030000|2021-12-06 14:47:10|13874.9|13862.9|13875.7|13863.7|13875.7|13863.7|13874.1|13862.1|7
1638802040000|2021-12-06 14:47:20|13880.2|13860.2|13874.1|13862.1|13880.2|13863.7|13874.1|13860.2|0
1638802050000|2021-12-06 14:47:30|13873.3|13861.3|13878.2|13866.2|13878.2|13866.2|13873.3|13861.3|13
1638802060000|2021-12-06 14:47:40|13879.5|13859.5|13873.5|13861.5|13879.5|13861.5|13872.7|13859.5|8
1638802070000|2021-12-06 14:47:50|13878|13858|13878|13866|13880.8|13866|13878|13858|0
1638802080000|2021-12-06 14:48:00|13876.5|13864.5|13877.7|13865.7|13877.7|13865.7|13874.4|13862.4|10
1638802090000|2021-12-06 14:48:10|13876.9|13864.9|13876.9|13864.9|13876.9|13864.9|13876.9|13864.9|0
1638802100000|2021-12-06 14:48:20|13877.7|13865.7|13878.5|13866.5|13878.5|13866.5|13877.7|13865.7|12
1638802110000|2021-12-06 14:48:30|13876.9|13864.9|13874.1|13862.1|13876.9|13864.9|13874.1|13862.1|0
1638802120000|2021-12-06 14:48:40|13873.3|13861.3|13871.1|13859.1|13876.8|13861.3|13871.1|13854.7|5
1638802130000|2021-12-06 14:48:50|13871.9|13859.9|13871.9|13859.9|13872.4|13860.4|13871.5|13859.5|1
1638802140000|2021-12-06 14:49:00|||||||||1
1638802150000|2021-12-06 14:49:10|13870.3|13858.3|13871.1|13859.1|13871.1|13859.1|13870.3|13858.3|0
1638802160000|2021-12-06 14:49:20|13870.3|13858.3|13873.3|13861.3|13873.3|13861.3|13870.3|13858.3|4
1638802170000|2021-12-06 14:49:30|13874.1|13862.1|13874.1|13862.1|13874.1|13862.1|13874.1|13862.1|0
1638802180000|2021-12-06 14:49:40|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|10
1638802190000|2021-12-06 14:49:50|13873.3|13861.3|13873.3|13861.3|13874.1|13862.1|13873.3|13861.3|25
1638802200000|2021-12-06 14:50:00|13874.1|13862.1|13874.9|13862.9|13874.9|13862.9|13874.1|13862.1|17
1638802210000|2021-12-06 14:50:10|||||||||10
1638802220000|2021-12-06 14:50:20|13873.5|13861.5|13871.5|13859.5|13873.5|13861.5|13871.5|13859.5|2
1638802230000|2021-12-06 14:50:30|13870.7|13858.7|13871.5|13859.5|13871.5|13859.5|13870.7|13858.7|0
1638802250000|2021-12-06 14:50:50|13870.7|13858.7|13870.7|13858.7|13870.7|13858.7|13870.7|13858.7|0
1638802260000|2021-12-06 14:51:00|13869.9|13857.9|13869.4|13857.4|13871.5|13859.5|13869.4|13857.4|7
1638802290000|2021-12-06 14:51:30|13871|13859|13871.5|13859.5|13871.5|13859.5|13871|13859|0
1638802300000|2021-12-06 14:51:40|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|0
1638802310000|2021-12-06 14:51:50|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|0
1638802320000|2021-12-06 14:52:00|13869.9|13857.9|13871|13859|13871|13859|13869|13857|4
1638802330000|2021-12-06 14:52:10|13870.5|13858.5|13870.5|13858.5|13870.5|13858.5|13870.5|13858.5|3
1638802340000|2021-12-06 14:52:20|13869|13857|13869|13857|13869.3|13857.3|13868|13856|1
1638802360000|2021-12-06 14:52:40|13869.4|13857.4|13869.9|13857.9|13869.9|13857.9|13869.4|13857.4|0
1638802370000|2021-12-06 14:52:50|13869.4|13857.4|13864.9|13852.9|13869.4|13857.4|13864.9|13852.9|1
1638802380000|2021-12-06 14:53:00|13866.9|13854.9|13864.9|13852.9|13866.9|13854.9|13864.9|13852.9|15
1638802390000|2021-12-06 14:53:10|13865.7|13853.7|13867.7|13855.7|13868.2|13856.2|13864.9|13852.9|0
1638802400000|2021-12-06 14:53:20|13867.2|13855.2|13866.1|13854.1|13867.2|13855.2|13866.1|13854.1|0
1638802410000|2021-12-06 14:53:30|13865.4|13853.4|13864.9|13852.9|13866.1|13854.1|13864.9|13852.9|0
1638802430000|2021-12-06 14:53:50|13863.3|13851.3|13864.9|13852.9|13864.9|13852.9|13863.3|13851.3|7
1638802440000|2021-12-06 14:54:00|13866.5|13854.5|13866.3|13854.3|13867.7|13855.7|13866.3|13854.3|28
1638802450000|2021-12-06 14:54:10|13865.5|13853.5|13861.5|13849.5|13865.5|13853.5|13861.5|13849.5|14
1638802460000|2021-12-06 14:54:20|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|0
1638802470000|2021-12-06 14:54:30|13863.5|13851.5|13863.5|13851.5|13863.5|13851.5|13862.7|13850.7|0
1638802480000|2021-12-06 14:54:40|13862.7|13850.7|13862.7|13850.7|13862.7|13850.7|13862.7|13850.7|0
1638802500000|2021-12-06 14:55:00|13863.5|13851.5|13863|13851|13863.5|13851.5|13863|13851|1
1638802510000|2021-12-06 14:55:10|13864.6|13852.6|13864.6|13852.6|13864.6|13852.6|13864.6|13852.6|0
1638802520000|2021-12-06 14:55:20|13866.2|13854.2|13864.3|13852.3|13866.6|13854.6|13864.3|13852.3|1
1638802530000|2021-12-06 14:55:30|13865.9|13853.9|13872.2|13860.2|13872.2|13860.2|13865.9|13853.9|29
1638802540000|2021-12-06 14:55:40|13872.7|13860.7|13871.5|13859.5|13874|13862|13871.5|13859.5|0
1638802550000|2021-12-06 14:55:50|13869.9|13857.9|13867.3|13855.3|13869.9|13857.9|13866.5|13854.5|6
1638802560000|2021-12-06 14:56:00|13866.5|13854.5|13867.7|13855.7|13867.7|13855.7|13866.5|13854.5|0
1638802570000|2021-12-06 14:56:10|13870.7|13858.7|13871.9|13859.9|13871.9|13859.9|13870.7|13858.7|25
1638802580000|2021-12-06 14:56:20|13873.2|13861.2|13876.5|13864.5|13876.5|13864.5|13873.2|13861.2|1
1638802590000|2021-12-06 14:56:30|13876.9|13864.9|13879|13867|13880.5|13868.5|13876.9|13864.9|5
1638802600000|2021-12-06 14:56:40|13879.3|13867.3|13878.4|13866.4|13879.3|13867.3|13877.6|13865.6|7
1638802610000|2021-12-06 14:56:50|13876.2|13864.2|13881.6|13861.6|13882|13864.2|13876.2|13861.6|34
1638802620000|2021-12-06 14:57:00|13879.6|13869.6|13882.1|13870.1|13884.1|13872.1|13879.6|13867.6|0
1638802630000|2021-12-06 14:57:10|13881.6|13869.6|13880.9|13868.9|13882.4|13870.4|13880.1|13868.1|0
1638802640000|2021-12-06 14:57:20|13881.6|13869.6|13882.4|13870.4|13882.4|13870.4|13881.6|13869.6|6
1638802650000|2021-12-06 14:57:30|13880.9|13868.9|13882.8|13862.8|13883.6|13868.9|13880.1|13862.4|25
1638802660000|2021-12-06 14:57:40|13883.6|13863.6|13882.3|13870.3|13883.6|13870.3|13880.1|13863.6|0
1638802670000|2021-12-06 14:57:50|13881.5|13869.5|13883.1|13863.1|13883.1|13869.5|13880.1|13863.1|1
1638802680000|2021-12-06 14:58:00|13879.6|13867.6|13874|13862|13880.1|13868.1|13874|13862|0
1638802690000|2021-12-06 14:58:10|13873.2|13861.2|13875.7|13863.7|13879.2|13863.7|13872.7|13858.8|31
1638802700000|2021-12-06 14:58:20|13875.2|13863.2|13874.4|13862.4|13875.2|13863.2|13874.4|13862.4|0
1638802710000|2021-12-06 14:58:30|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|0
1638802720000|2021-12-06 14:58:40|13875.7|13863.7|13879.4|13867.4|13879.4|13867.4|13874.4|13862.4|26
1638802740000|2021-12-06 14:59:00|13877.4|13865.4|13876.1|13864.1|13877.4|13865.4|13876.1|13864.1|1
1638802750000|2021-12-06 14:59:10|13875.4|13863.4|13874.9|13862.9|13875.4|13863.4|13874|13862|12
1638802760000|2021-12-06 14:59:20|13876.5|13864.5|13879.4|13867.4|13879.4|13867.4|13876.5|13864.5|27
1638802770000|2021-12-06 14:59:30|13878.6|13866.6|13878.6|13866.6|13878.6|13866.6|13878.6|13866.6|2
1638802780000|2021-12-06 14:59:40|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|14
1638802790000|2021-12-06 14:59:50|13879|13867|13876.9|13864.9|13879|13867|13876.9|13864.9|12
1638802800000|2021-12-06 15:00:00|13876.5|13864.5|13877.9|13865.9|13877.9|13865.9|13876.5|13864.5|26
1638802810000|2021-12-06 15:00:10|13878.6|13866.6|13876.6|13864.6|13878.6|13866.6|13876.6|13864.6|0
1638802820000|2021-12-06 15:00:20|13876.1|13864.1|13874.9|13862.9|13876.1|13864.1|13874.9|13862.9|6
1638802830000|2021-12-06 15:00:30|13873.3|13861.3|13873.6|13861.6|13874.1|13862.1|13873.3|13861.3|2
1638802840000|2021-12-06 15:00:40|13873.2|13861.2|13873.6|13861.6|13873.6|13861.6|13872.4|13860.4|1
1638802850000|2021-12-06 15:00:50|13874.9|13862.9|13876.1|13864.1|13876.1|13864.1|13874.9|13862.9|0
1638802860000|2021-12-06 15:01:00|13876.6|13864.6|13877.9|13865.9|13877.9|13865.9|13876.6|13864.6|0
1638802870000|2021-12-06 15:01:10|13878.6|13866.6|13879.4|13867.4|13879.9|13867.9|13878.6|13866.6|2
1638802880000|2021-12-06 15:01:20|13878.6|13866.6|13879.9|13867.9|13879.9|13867.9|13878.6|13866.6|0
1638802890000|2021-12-06 15:01:30|13881.5|13869.5|13875.1|13863.1|13881.5|13869.5|13875.1|13863.1|12
1638802900000|2021-12-06 15:01:40|13875.5|13863.5|13879.2|13859.2|13879.2|13864.9|13875.5|13859.2|2
1638802940000|2021-12-06 15:02:20|13878.4|13858.4|13869.9|13857.9|13878.4|13862|13869.9|13857.9|0
1638802950000|2021-12-06 15:02:30|13869.4|13857.4|13869|13857|13869.4|13857.4|13869|13857|0
1638802970000|2021-12-06 15:02:50|13870.5|13858.5|13871.5|13859.5|13871.5|13859.5|13870.5|13858.5|0
1638802980000|2021-12-06 15:03:00|13872.3|13860.3|13874.4|13862.4|13879.2|13864.5|13871.5|13858.4|6
1638802990000|2021-12-06 15:03:10|13876.5|13864.5|13876.5|13864.5|13880|13864.5|13876.5|13860|0
1638803000000|2021-12-06 15:03:20|13878.5|13866.5|13880.7|13860.7|13880.7|13866.5|13878.5|13860.7|2
1638803010000|2021-12-06 15:03:30|13881.1|13861.1|13878|13866|13881.6|13866|13878|13861.1|0
1638803020000|2021-12-06 15:03:40|13881.1|13861.1|13883.9|13863.9|13884.7|13864.7|13881.1|13861.1|0
1638803030000|2021-12-06 15:03:50|13884.7|13864.7|13880.3|13868.3|13884.7|13870.1|13880.3|13864.7|4
1638803040000|2021-12-06 15:04:00|13884.7|13864.7|13880.3|13868.3|13884.7|13868.3|13880.3|13864.7|3
1638803050000|2021-12-06 15:04:10|13878.2|13866.2|13878.2|13866.2|13878.2|13866.2|13878.2|13866.2|0
1638803060000|2021-12-06 15:04:20|13881.8|13861.8|13881.8|13861.8|13881.8|13861.8|13881.8|13861.8|0
1638803070000|2021-12-06 15:04:30|13879.8|13867.8|13879.8|13867.8|13880.3|13868.3|13879.8|13867.8|0
1638803080000|2021-12-06 15:04:40|13883.3|13863.3|13883.3|13863.3|13883.3|13863.3|13883.3|13863.3|1
1638803090000|2021-12-06 15:04:50|13882.6|13862.6|13881|13861|13882.6|13862.6|13881|13861|0
1638803100000|2021-12-06 15:05:00|13880.2|13860.2|13880.2|13860.2|13880.2|13860.2|13880.2|13860.2|0
1638803120000|2021-12-06 15:05:20|13877.3|13865.3|13877.3|13865.3|13877.3|13865.3|13877.3|13865.3|0
1638803130000|2021-12-06 15:05:30|13878.1|13866.1|13878.1|13866.1|13878.1|13866.1|13878.1|13866.1|0
1638803140000|2021-12-06 15:05:40|13878.9|13866.9|13881.2|13861.2|13882.9|13866.9|13878.9|13860.7|15
1638803150000|2021-12-06 15:05:50|13878.1|13866.1|13874.8|13862.8|13879|13867|13874.3|13862.3|2
1638803160000|2021-12-06 15:06:00|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|0
1638803170000|2021-12-06 15:06:10|13876.2|13864.2|13874.8|13862.8|13878.3|13864.2|13873.9|13858.3|1
1638803180000|2021-12-06 15:06:20|13876.4|13864.4|13878.4|13866.4|13878.4|13866.4|13876.4|13864.4|0
1638803190000|2021-12-06 15:06:30|||||||||1
1638803200000|2021-12-06 15:06:40|13878.9|13866.9|13881.6|13861.6|13881.6|13866.9|13877.3|13861.6|0
1638803210000|2021-12-06 15:06:50|13877.2|13865.2|13878.4|13866.4|13878.4|13866.4|13876.4|13864.4|0
1638803220000|2021-12-06 15:07:00|13877.6|13865.6|13878.4|13866.4|13878.9|13866.9|13877.6|13865.6|0
1638803230000|2021-12-06 15:07:10|13876.8|13864.8|13878.9|13866.9|13878.9|13866.9|13876.4|13864.4|1
1638803250000|2021-12-06 15:07:30|||||||||2
1638803300000|2021-12-06 15:08:20|||||||||1
1638803320000|2021-12-06 15:08:40|13873.9|13861.9|13875.6|13863.6|13877.6|13863.6|13872.6|13857.6|4
1638803330000|2021-12-06 15:08:50|13874.8|13862.8|13874.8|13862.8|13874.8|13862.8|13874.8|13862.8|0
1638803340000|2021-12-06 15:09:00|13874.3|13862.3|13874.3|13862.3|13874.3|13862.3|13874.3|13862.3|2
1638803350000|2021-12-06 15:09:10|13874.8|13862.8|13876.4|13864.4|13876.4|13864.4|13874.8|13862.8|0
1638803370000|2021-12-06 15:09:30|13874.8|13862.8|13874.8|13862.8|13874.8|13862.8|13874.8|13862.8|0
1638803380000|2021-12-06 15:09:40|||||||||3
1638803390000|2021-12-06 15:09:50|13874.3|13862.3|13871.5|13859.5|13874.3|13862.3|13871.4|13859.4|5
1638803400000|2021-12-06 15:10:00|13873.9|13861.9|13874.7|13862.7|13874.7|13862.7|13873.9|13861.9|0
1638803410000|2021-12-06 15:10:10|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|8
1638803430000|2021-12-06 15:10:30|13874.2|13862.2|13873.9|13861.9|13878.3|13862.2|13872.2|13858.3|3
1638803440000|2021-12-06 15:10:40|13874.3|13862.3|13875.3|13863.3|13875.3|13863.3|13873.9|13861.9|0
1638803450000|2021-12-06 15:10:50|13874.3|13862.3|13875.7|13863.7|13875.7|13863.7|13874.3|13862.3|8
1638803460000|2021-12-06 15:11:00|13876.2|13864.2|13874.2|13862.2|13876.2|13864.2|13874.2|13862.2|1
1638803480000|2021-12-06 15:11:20|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|0
1638803500000|2021-12-06 15:11:40|13876.2|13864.2|13876.2|13864.2|13876.2|13864.2|13876.2|13864.2|0
1638803520000|2021-12-06 15:12:00|13875.4|13863.4|13874.6|13862.6|13875.4|13863.4|13874.6|13862.6|0
1638803530000|2021-12-06 15:12:10|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|13872.3|13860.3|0
1638803540000|2021-12-06 15:12:20|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|2
1638803560000|2021-12-06 15:12:40|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|0
1638803580000|2021-12-06 15:13:00|13871.5|13859.5|13872.3|13860.3|13872.3|13860.3|13871.5|13859.5|10
1638803590000|2021-12-06 15:13:10|13873.1|13861.1|13873.8|13861.8|13873.8|13861.8|13873.1|13861.1|1
1638803610000|2021-12-06 15:13:30|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|0
1638803640000|2021-12-06 15:14:00|13873.8|13861.8|13874.6|13862.6|13874.6|13862.6|13873.8|13861.8|5
1638803650000|2021-12-06 15:14:10|13872.9|13860.9|13873.8|13861.8|13873.8|13861.8|13872.9|13860.9|2
1638803680000|2021-12-06 15:14:40|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|0
1638803700000|2021-12-06 15:15:00|13871.5|13859.5|13869.3|13857.3|13871.5|13859.5|13868.5|13856.5|2
1638803710000|2021-12-06 15:15:10|13868.1|13856.1|13867.6|13855.6|13868.1|13856.1|13867.6|13855.6|0
1638803740000|2021-12-06 15:15:40|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|0
1638803750000|2021-12-06 15:15:50|13871.2|13859.2|13869.6|13857.6|13871.2|13859.2|13869.6|13857.6|1
1638803770000|2021-12-06 15:16:10|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|0
1638803780000|2021-12-06 15:16:20|13871.7|13859.7|13871.7|13859.7|13871.7|13859.7|13871.7|13859.7|0
1638803790000|2021-12-06 15:16:30|13871.2|13859.2|13871.2|13859.2|13872.8|13860.8|13871.2|13859.2|4
1638803800000|2021-12-06 15:16:40|13872.8|13860.8|13872.8|13860.8|13872.8|13860.8|13872.8|13860.8|0
1638803830000|2021-12-06 15:17:10|13876.2|13864.2|13873.9|13861.9|13876.2|13864.2|13873.9|13861.9|10
1638803860000|2021-12-06 15:17:40|13872.3|13860.3|13871.9|13859.9|13872.3|13860.3|13871.9|13859.9|0
1638803880000|2021-12-06 15:18:00|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|0
1638803890000|2021-12-06 15:18:10|13873.4|13861.4|13873.4|13861.4|13873.4|13861.4|13873.4|13861.4|0
1638803900000|2021-12-06 15:18:20|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|0
1638803910000|2021-12-06 15:18:30|13873.4|13861.4|13873.9|13861.9|13873.9|13861.9|13873.4|13861.4|0
1638803920000|2021-12-06 15:18:40|13872.3|13860.3|13871.9|13859.9|13872.3|13860.3|13871.9|13859.9|0
1638803950000|2021-12-06 15:19:10|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|0
1638803960000|2021-12-06 15:19:20|13870.7|13850.7|13867.6|13855.6|13870.7|13855.6|13867.1|13850.7|0
1638803970000|2021-12-06 15:19:30|13869.6|13857.6|13866|13854|13869.6|13857.6|13866|13854|0
1638803980000|2021-12-06 15:19:40|13865.6|13853.6|13863.5|13851.5|13865.6|13853.6|13863.1|13851.1|1
1638803990000|2021-12-06 15:19:50|13864.3|13852.3|13863.9|13851.9|13864.3|13852.3|13863.5|13851.5|0
1638804000000|2021-12-06 15:20:00|13862.6|13850.6|13862.6|13850.6|13862.6|13850.6|13862.6|13850.6|2
1638804010000|2021-12-06 15:20:10|13863.4|13851.4|13858.1|13846.1|13863.4|13851.4|13858.1|13846.1|0
1638804020000|2021-12-06 15:20:20|13860.1|13848.1|13858.9|13846.9|13860.1|13848.1|13858.9|13846.9|0
1638804030000|2021-12-06 15:20:30|13859.3|13847.3|13858.5|13846.5|13859.3|13847.3|13858.5|13846.5|0
1638804040000|2021-12-06 15:20:40|13858.1|13846.1|13858.1|13846.1|13858.1|13846.1|13858.1|13846.1|0
1638804050000|2021-12-06 15:20:50|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|0
1638804060000|2021-12-06 15:21:00|13860.1|13848.1|13860.1|13848.1|13860.9|13848.9|13860.1|13848.1|0
1638804070000|2021-12-06 15:21:10|13861.7|13849.7|13862.5|13850.5|13862.9|13850.9|13861.7|13849.7|0
1638804080000|2021-12-06 15:21:20|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|0
1638804090000|2021-12-06 15:21:30|13863.7|13851.7|13863.7|13851.7|13864.6|13852.6|13863.7|13851.7|4
1638804100000|2021-12-06 15:21:40|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|2
1638804110000|2021-12-06 15:21:50|13865.3|13853.3|13863.3|13851.3|13865.3|13853.3|13863.3|13851.3|0
1638804120000|2021-12-06 15:22:00|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|13864.5|13852.5|0
1638804130000|2021-12-06 15:22:10|13864|13852|13864.5|13852.5|13864.5|13852.5|13864|13852|0
1638804150000|2021-12-06 15:22:30|13865.3|13853.3|13864.5|13852.5|13865.3|13853.3|13864.5|13852.5|0
1638804160000|2021-12-06 15:22:40|13863.7|13851.7|13863.7|13851.7|13863.7|13851.7|13863.7|13851.7|0
1638804170000|2021-12-06 15:22:50|13863.3|13851.3|13862.8|13850.8|13863.3|13851.3|13862.8|13850.8|0
1638804190000|2021-12-06 15:23:10|13862.3|13850.3|13862.3|13850.3|13862.3|13850.3|13862.3|13850.3|0
1638804200000|2021-12-06 15:23:20|13861.9|13849.9|13862.3|13850.3|13862.3|13850.3|13861.5|13849.5|7
1638804250000|2021-12-06 15:24:10|13863.6|13851.6|13861.5|13849.5|13863.6|13851.6|13861.5|13849.5|0
1638804260000|2021-12-06 15:24:20|13860.8|13848.8|13862.3|13850.3|13862.3|13850.3|13860.8|13848.8|0
1638804270000|2021-12-06 15:24:30|13864.4|13852.4|13862.7|13850.7|13864.4|13852.4|13862.7|13850.7|1
1638804280000|2021-12-06 15:24:40|13857.1|13845.1|13857.6|13845.6|13857.6|13845.6|13857.1|13845.1|2
1638804290000|2021-12-06 15:24:50|13857.1|13845.1|13855.6|13843.6|13857.6|13845.6|13855.6|13843.6|3
1638804300000|2021-12-06 15:25:00|13854.6|13842.6|13853.7|13841.7|13854.6|13842.6|13853.7|13841.7|23
1638804310000|2021-12-06 15:25:10|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|0
1638804330000|2021-12-06 15:25:30|13853.4|13841.4|13851.9|13839.9|13853.4|13841.4|13851.9|13839.9|7
1638804340000|2021-12-06 15:25:40|13850.6|13838.6|13855.3|13843.3|13856.6|13844.6|13849.8|13837.8|3
1638804350000|2021-12-06 15:25:50|13855.8|13843.8|13860.2|13840.2|13863.8|13845.7|13855.8|13840.2|9
1638804360000|2021-12-06 15:26:00|13856.4|13844.4|13860.8|13848.8|13860.8|13848.8|13856.4|13844.4|0
1638804370000|2021-12-06 15:26:10|13865.2|13845.2|13858.7|13846.7|13865.2|13848|13858.7|13845.2|0
1638804380000|2021-12-06 15:26:20|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|0
1638804400000|2021-12-06 15:26:40|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|13856.4|13844.4|20
1638804410000|2021-12-06 15:26:50|13862.3|13842.3|13860.9|13840.9|13862.3|13842.3|13860.9|13840.9|0
1638804450000|2021-12-06 15:27:30|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|0
1638804460000|2021-12-06 15:27:40|||||||||1
1638804470000|2021-12-06 15:27:50|13857.5|13845.5|13857.5|13845.5|13858|13846|13857.5|13845.5|1
1638804480000|2021-12-06 15:28:00|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|0
1638804540000|2021-12-06 15:29:00|13854.4|13842.4|13856.7|13844.7|13857.2|13845.2|13854.4|13842.4|0
1638804550000|2021-12-06 15:29:10|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|0
1638804560000|2021-12-06 15:29:20|13858|13846|13855.9|13843.9|13858|13846|13855.9|13843.9|0
1638804580000|2021-12-06 15:29:40|13855.5|13843.5|13855|13843|13855.5|13843.5|13855|13843|11
1638804600000|2021-12-06 15:30:00|13855.5|13843.5|13856.3|13844.3|13857.2|13845.2|13854.7|13842.7|2
1638804610000|2021-12-06 15:30:10|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|0
1638804620000|2021-12-06 15:30:20|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|13855|13843|1
1638804630000|2021-12-06 15:30:30|13855|13843|13855|13843|13855|13843|13855|13843|0
1638804640000|2021-12-06 15:30:40|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|13854.6|13842.6|0
1638804650000|2021-12-06 15:30:50|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|0
1638804660000|2021-12-06 15:31:00|13855.9|13843.9|13856.4|13844.4|13856.4|13844.4|13855.9|13843.9|10
1638804670000|2021-12-06 15:31:10|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|0
1638804690000|2021-12-06 15:31:30|13856|13844|13863.2|13851.2|13863.2|13851.2|13856|13844|3
1638804700000|2021-12-06 15:31:40|||||||||7
1638804710000|2021-12-06 15:31:50|13864|13852|13861.1|13849.1|13864|13852|13861.1|13849.1|0
1638804720000|2021-12-06 15:32:00|13860.2|13848.2|13860.7|13848.7|13860.7|13848.7|13860.2|13848.2|10
1638804730000|2021-12-06 15:32:10|13862.2|13850.2|13862.2|13850.2|13862.2|13850.2|13862.2|13850.2|0
1638804740000|2021-12-06 15:32:20|13861.5|13849.5|13861.5|13849.5|13861.5|13849.5|13861.5|13849.5|0
1638804750000|2021-12-06 15:32:30|13860.7|13848.7|13852.2|13840.2|13860.7|13848.7|13852.2|13840.2|45
1638804760000|2021-12-06 15:32:40|13852.6|13840.6|13854|13842|13859.4|13842|13852.6|13838.9|10
1638804770000|2021-12-06 15:32:50|13857.5|13837.5|13844.8|13832.8|13857.5|13840.3|13844.8|13832.8|24
1638804780000|2021-12-06 15:33:00|13841.6|13829.6|13842.5|13830.5|13847|13830.5|13841.6|13826.1|35
1638804790000|2021-12-06 15:33:10|13843|13831|13844.6|13832.6|13845.5|13833.5|13843|13831|3
1638804800000|2021-12-06 15:33:20|13847.5|13827.5|13848.7|13828.7|13848.7|13832.8|13842.5|13827|19
1638804810000|2021-12-06 15:33:30|13847.9|13827.9|13847.9|13827.9|13847.9|13827.9|13847.9|13827.9|0
1638804820000|2021-12-06 15:33:40|13848.8|13828.8|13845.3|13833.3|13849.8|13833.3|13844.4|13827.9|16
1638804830000|2021-12-06 15:33:50|||||||||2
1638804840000|2021-12-06 15:34:00|13845.8|13833.8|13846.7|13834.7|13847.6|13835.6|13845.8|13833.8|11
1638804850000|2021-12-06 15:34:10|||||||||5
1638804860000|2021-12-06 15:34:20|13851.6|13831.6|13849.9|13837.9|13852.1|13838.9|13849|13831.6|4
1638804870000|2021-12-06 15:34:30|13850.4|13838.4|13853.2|13841.2|13853.2|13841.2|13850.4|13838.4|7
1638804890000|2021-12-06 15:34:50|13855.5|13843.5|13858.1|13838.1|13858.1|13843.5|13855.5|13838.1|2
1638804910000|2021-12-06 15:35:10|13853.6|13841.6|13855.8|13843.8|13856.3|13844.3|13853.6|13841.6|0
1638804930000|2021-12-06 15:35:30|13856.3|13844.3|13857.1|13845.1|13857.5|13845.5|13856.3|13844.3|2
1638804940000|2021-12-06 15:35:40|13857.5|13845.5|13858|13846|13858|13846|13857.5|13845.5|0
1638804950000|2021-12-06 15:35:50|13859.4|13847.4|13858.6|13846.6|13859.4|13847.4|13857.5|13845.5|15
1638804960000|2021-12-06 15:36:00|13857.8|13845.8|13860.4|13840.4|13860.4|13846.3|13857.8|13840.4|1
1638804980000|2021-12-06 15:36:20|||||||||1
1638804990000|2021-12-06 15:36:30|13860.7|13840.7|13856.1|13844.1|13863.2|13847.2|13856.1|13840.7|11
1638805000000|2021-12-06 15:36:40|13861.5|13841.5|13857.1|13845.1|13862|13845.1|13857.1|13841.5|0
1638805010000|2021-12-06 15:36:50|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|0
1638805020000|2021-12-06 15:37:00|13859|13839|13854.6|13842.6|13860.3|13842.6|13854.6|13839|0
1638805060000|2021-12-06 15:37:40|13855|13843|13855|13843|13855|13843|13855|13843|0
1638805070000|2021-12-06 15:37:50|13857.1|13845.1|13855.5|13843.5|13857.5|13845.5|13855.5|13843.5|0
1638805080000|2021-12-06 15:38:00|13855|13843|13855|13843|13855|13843|13855|13843|0
1638805100000|2021-12-06 15:38:20|13857.6|13837.6|13857.6|13837.6|13857.6|13837.6|13857.6|13837.6|1
1638805110000|2021-12-06 15:38:30|13856.7|13836.7|13856.7|13836.7|13856.7|13836.7|13856.7|13836.7|0
1638805120000|2021-12-06 15:38:40|||||||||10
1638805140000|2021-12-06 15:39:00|13853.2|13841.2|13854.4|13842.4|13854.4|13842.4|13853.2|13841.2|0
1638805150000|2021-12-06 15:39:10|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|0
1638805160000|2021-12-06 15:39:20|13854|13842|13853.2|13841.2|13854|13842|13853.2|13841.2|0
1638805210000|2021-12-06 15:40:10|||||||||1
1638805230000|2021-12-06 15:40:30|13856.7|13836.7|13856.7|13836.7|13856.7|13841.2|13853.2|13836.7|0
1638805250000|2021-12-06 15:40:50|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|0
1638805280000|2021-12-06 15:41:20|13856.7|13836.7|13852.6|13832.6|13856.7|13836.7|13852.6|13832.6|0
1638805290000|2021-12-06 15:41:30|13852.2|13832.2|13848.1|13828.1|13852.2|13832.2|13848.1|13828.1|0
1638805300000|2021-12-06 15:41:40|13849|13829|13850.6|13830.6|13850.6|13830.6|13849|13829|0
1638805310000|2021-12-06 15:41:50|13850.1|13830.1|13850.1|13830.1|13850.1|13830.1|13848.6|13828.6|0
1638805320000|2021-12-06 15:42:00|13850.2|13830.2|13850.2|13830.2|13850.2|13830.2|13850.2|13830.2|0
1638805350000|2021-12-06 15:42:30|13850.9|13830.9|13850.9|13830.9|13850.9|13830.9|13850.9|13830.9|0
1638805360000|2021-12-06 15:42:40|13850.2|13830.2|13842.4|13830.4|13850.2|13830.4|13842.4|13830.2|18
1638805370000|2021-12-06 15:42:50|13838.9|13826.9|13838.9|13826.9|13838.9|13826.9|13838.9|13826.9|11
1638805380000|2021-12-06 15:43:00|13837.6|13825.6|13840.9|13828.9|13840.9|13828.9|13837.6|13825.6|0
1638805390000|2021-12-06 15:43:10|13840.1|13828.1|13840.1|13828.1|13840.1|13828.1|13840.1|13828.1|1
1638805400000|2021-12-06 15:43:20|13839.3|13827.3|13839.8|13827.8|13839.8|13827.8|13839.3|13827.3|1
1638805410000|2021-12-06 15:43:30|13839|13827|13839|13827|13839|13827|13839|13827|1
1638805440000|2021-12-06 15:44:00|13837.4|13825.4|13835.1|13823.1|13837.4|13825.4|13835.1|13823.1|14
1638805450000|2021-12-06 15:44:10|13835.9|13823.9|13836.7|13824.7|13836.7|13824.7|13835.9|13823.9|0
1638805460000|2021-12-06 15:44:20|13835.1|13823.1|13835.1|13823.1|13836.7|13824.7|13835.1|13823.1|7
1638805470000|2021-12-06 15:44:30|13841|13821|13837.5|13825.5|13841|13825.5|13837.5|13821|2
1638805480000|2021-12-06 15:44:40|13841.9|13821.9|13841.9|13821.9|13841.9|13821.9|13841.9|13821.9|0
1638805500000|2021-12-06 15:45:00|13841.5|13821.5|13841.9|13821.9|13841.9|13821.9|13840.7|13820.7|0
1638805510000|2021-12-06 15:45:10|13838.4|13826.4|13838.4|13826.4|13838.4|13826.4|13838.4|13826.4|0
1638805520000|2021-12-06 15:45:20|13838.8|13826.8|13838.8|13826.8|13838.8|13826.8|13838.8|13826.8|0
1638805540000|2021-12-06 15:45:40|13839.3|13827.3|13838.4|13826.4|13839.3|13827.3|13838.4|13826.4|1
1638805560000|2021-12-06 15:46:00|13841.5|13829.5|13845.6|13833.6|13846.1|13834.1|13841.5|13829.5|3
1638805570000|2021-12-06 15:46:10|13845.1|13833.1|13843.6|13831.6|13845.6|13833.6|13843.6|13831.6|0
1638805590000|2021-12-06 15:46:30|13845.6|13833.6|13845.6|13833.6|13845.6|13833.6|13845.6|13833.6|0
1638805600000|2021-12-06 15:46:40|13843.6|13831.6|13844.8|13832.8|13844.8|13832.8|13843.6|13831.6|1
1638805610000|2021-12-06 15:46:50|13844.5|13832.5|13844.4|13832.4|13847.6|13835.6|13843.9|13831.9|16
1638805620000|2021-12-06 15:47:00|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|1
1638805630000|2021-12-06 15:47:10|13843.1|13831.1|13849.2|13837.2|13849.2|13837.2|13843.1|13831.1|12
1638805640000|2021-12-06 15:47:20|13848.8|13836.8|13849.2|13837.2|13849.2|13837.2|13848|13836|5
1638805650000|2021-12-06 15:47:30|||||||||6
1638805670000|2021-12-06 15:47:50|13849.5|13837.5|13849.5|13837.5|13850|13838|13848.8|13836.8|2
1638805680000|2021-12-06 15:48:00|13850|13838|13850.8|13838.8|13850.8|13838.8|13850|13838|1
1638805690000|2021-12-06 15:48:10|||||||||2
1638805700000|2021-12-06 15:48:20|13848.8|13836.8|13849.5|13837.5|13849.5|13837.5|13848.8|13836.8|0
1638805720000|2021-12-06 15:48:40|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|13848.8|13836.8|0
1638805730000|2021-12-06 15:48:50|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|5
1638805750000|2021-12-06 15:49:10|13846.7|13834.7|13846.7|13834.7|13846.7|13834.7|13846.7|13834.7|1
1638805760000|2021-12-06 15:49:20|13848.8|13836.8|13848.3|13836.3|13848.8|13836.8|13848.3|13836.3|1
1638805780000|2021-12-06 15:49:40|13849.1|13837.1|13850|13838|13850|13838|13848.6|13836.6|14
1638805790000|2021-12-06 15:49:50|13848.4|13836.4|13847.2|13835.2|13848.4|13836.4|13847.2|13835.2|10
1638805800000|2021-12-06 15:50:00|13849.2|13837.2|13849.1|13837.1|13849.5|13837.5|13848.3|13836.3|1
1638805860000|2021-12-06 15:51:00|13849.5|13837.5|13852.4|13840.4|13852.4|13840.4|13849.5|13837.5|0
1638805870000|2021-12-06 15:51:10|||||||||9
1638805890000|2021-12-06 15:51:30|13859.5|13839.5|13865.4|13835.4|13865.4|13839.9|13859.5|13835.4|7
1638805920000|2021-12-06 15:52:00|13864.6|13834.6|13864.6|13834.6|13864.6|13834.6|13864.6|13834.6|0
1638805930000|2021-12-06 15:52:10|13859.1|13839.1|13859.1|13839.1|13859.1|13839.1|13858.4|13838.4|0
1638805940000|2021-12-06 15:52:20|13861.2|13841.2|13861.2|13841.2|13861.2|13841.2|13861.2|13841.2|0
1638805950000|2021-12-06 15:52:30|||||||||2
1638805960000|2021-12-06 15:52:40|13861.6|13841.6|13860.7|13840.7|13861.6|13845.2|13857.2|13840.7|0
1638805970000|2021-12-06 15:52:50|13856.3|13844.3|13857.2|13845.2|13860.7|13845.2|13856.3|13840.7|0
1638805990000|2021-12-06 15:53:10|13858|13846|13861.3|13849.3|13861.6|13849.6|13858|13846|0
1638806010000|2021-12-06 15:53:30|13862|13850|13867.8|13847.8|13868.6|13853.3|13862|13847.8|5
1638806030000|2021-12-06 15:53:50|13868.6|13848.6|13868.6|13848.6|13868.6|13848.6|13868.6|13848.6|0
1638806040000|2021-12-06 15:54:00|13867.8|13847.8|13868.6|13848.6|13869.3|13852.2|13864.2|13847.8|0
1638806050000|2021-12-06 15:54:10|13865|13853|13865.8|13853.8|13865.8|13853.8|13865|13853|0
1638806070000|2021-12-06 15:54:30|13865.3|13853.3|13864.1|13852.1|13865.3|13853.3|13864.1|13852.1|0
1638806080000|2021-12-06 15:54:40|13864.6|13852.6|13864.1|13852.1|13865.3|13853.3|13864.1|13852.1|0
1638806100000|2021-12-06 15:55:00|13863.3|13851.3|13862.8|13850.8|13863.3|13851.3|13862.8|13850.8|0
1638806140000|2021-12-06 15:55:40|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|0
1638806160000|2021-12-06 15:56:00|13860|13848|13860|13848|13860|13848|13860|13848|0
1638806170000|2021-12-06 15:56:10|13860.9|13848.9|13861.7|13849.7|13861.7|13849.7|13860.9|13848.9|0
1638806190000|2021-12-06 15:56:30|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|0
1638806230000|2021-12-06 15:57:10|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|0
1638806250000|2021-12-06 15:57:30|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|0
1638806260000|2021-12-06 15:57:40|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|13860.2|13848.2|0
1638806270000|2021-12-06 15:57:50|13858.6|13846.6|13858.6|13846.6|13858.6|13846.6|13858.6|13846.6|0
1638806300000|2021-12-06 15:58:20|13857.2|13845.2|13856.7|13844.7|13857.2|13845.2|13856.7|13844.7|11
1638806310000|2021-12-06 15:58:30|13854.7|13842.7|13853.9|13841.9|13854.7|13842.7|13853.9|13841.9|0
1638806320000|2021-12-06 15:58:40|13852.3|13840.3|13851.5|13839.5|13852.3|13840.3|13850.8|13838.8|0
1638806350000|2021-12-06 15:59:10|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|0
1638806370000|2021-12-06 15:59:30|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|13851.5|13839.5|0
1638806380000|2021-12-06 15:59:40|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|0
1638806400000|2021-12-06 16:00:00|13850|13838|13850|13838|13850.8|13838.8|13850|13838|9
1638806420000|2021-12-06 16:00:20|13849.2|13837.2|13848.4|13836.4|13849.2|13837.2|13847.6|13835.6|0
1638806430000|2021-12-06 16:00:30|13846.8|13834.8|13846.8|13834.8|13846.8|13834.8|13846.8|13834.8|0
1638806450000|2021-12-06 16:00:50|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|1
1638806470000|2021-12-06 16:01:10|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|0
1638806480000|2021-12-06 16:01:20|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|0
1638806500000|2021-12-06 16:01:40|13850.8|13838.8|13851.2|13839.2|13851.2|13839.2|13850.8|13838.8|5
1638806510000|2021-12-06 16:01:50|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|13851.7|13839.7|0
1638806530000|2021-12-06 16:02:10|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|13854.8|13842.8|0
1638806550000|2021-12-06 16:02:30|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|0
1638806570000|2021-12-06 16:02:50|13860.4|13848.4|13860.4|13848.4|13860.4|13848.4|13860.4|13848.4|0
1638806580000|2021-12-06 16:03:00|13862.4|13850.4|13862.4|13850.4|13862.4|13850.4|13862.4|13850.4|0
1638806590000|2021-12-06 16:03:10|13864|13852|13862.9|13850.9|13864|13852|13862.9|13850.9|4
1638806620000|2021-12-06 16:03:40|13861.3|13849.3|13860.4|13848.4|13861.3|13849.3|13860.4|13848.4|3
1638806630000|2021-12-06 16:03:50|13861.6|13849.6|13862.5|13850.5|13862.5|13850.5|13861.6|13849.6|0
1638806640000|2021-12-06 16:04:00|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|3
1638806660000|2021-12-06 16:04:20|||||||||2
1638806670000|2021-12-06 16:04:30|13862.5|13850.5|13863.3|13851.3|13863.3|13851.3|13862.5|13850.5|3
1638806680000|2021-12-06 16:04:40|||||||||1
1638806700000|2021-12-06 16:05:00|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|0
1638806710000|2021-12-06 16:05:10|||||||||2
1638806730000|2021-12-06 16:05:30|13862.5|13850.5|13864.9|13852.9|13864.9|13852.9|13862.5|13850.5|3
1638806740000|2021-12-06 16:05:40|||||||||2
1638806750000|2021-12-06 16:05:50|||||||||1
1638806760000|2021-12-06 16:06:00|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|13865.7|13853.7|2
1638806770000|2021-12-06 16:06:10|13864.9|13852.9|13864.9|13852.9|13864.9|13852.9|13864.9|13852.9|0
1638806790000|2021-12-06 16:06:30|13866.3|13854.3|13867.1|13855.1|13867.1|13855.1|13865.8|13853.8|9
1638806800000|2021-12-06 16:06:40|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|6
1638806810000|2021-12-06 16:06:50|13868|13856|13867.2|13855.2|13868|13856|13867.2|13855.2|0
1638806820000|2021-12-06 16:07:00|13868|13856|13867.2|13855.2|13868|13856|13867.2|13855.2|0
1638806860000|2021-12-06 16:07:40|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|1
1638806880000|2021-12-06 16:08:00|13866.3|13854.3|13866.3|13854.3|13866.3|13854.3|13866.3|13854.3|10
1638806990000|2021-12-06 16:09:50|13867.9|13855.9|13866.8|13854.8|13867.9|13855.9|13866.3|13854.3|1
1638807000000|2021-12-06 16:10:00|13866.3|13854.3|13866.3|13854.3|13866.8|13854.8|13866.3|13854.3|0
1638807020000|2021-12-06 16:10:20|13866.8|13854.8|13866.8|13854.8|13866.8|13854.8|13866.3|13854.3|0
1638807040000|2021-12-06 16:10:40|13866.3|13854.3|13866.3|13854.3|13866.3|13854.3|13866.3|13854.3|0
1638807050000|2021-12-06 16:10:50|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|0
1638807060000|2021-12-06 16:11:00|13867.4|13855.4|13868.3|13856.3|13868.3|13856.3|13867.4|13855.4|9
1638807070000|2021-12-06 16:11:10|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|0
1638807090000|2021-12-06 16:11:30|13869.4|13849.4|13870.2|13850.2|13870.2|13850.2|13869.4|13849.4|10
1638807130000|2021-12-06 16:12:10|13866.6|13854.6|13869.4|13857.4|13869.4|13857.4|13866.6|13854.6|0
1638807140000|2021-12-06 16:12:20|13869.9|13857.9|13871.9|13859.9|13871.9|13859.9|13869.9|13857.9|0
1638807160000|2021-12-06 16:12:40|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|0
1638807170000|2021-12-06 16:12:50|13873.2|13861.2|13874.3|13862.3|13874.3|13862.3|13873.2|13861.2|1
1638807190000|2021-12-06 16:13:10|13874.8|13862.8|13876|13864|13876.5|13864.5|13874|13862|3
1638807200000|2021-12-06 16:13:20|13875.2|13863.2|13876.8|13864.8|13877.5|13865.5|13875.2|13863.2|22
1638807210000|2021-12-06 16:13:30|13876|13864|13875.2|13863.2|13876|13864|13875.2|13863.2|1
1638807220000|2021-12-06 16:13:40|13874.4|13862.4|13874.4|13862.4|13874.4|13862.4|13874.4|13862.4|0
1638807230000|2021-12-06 16:13:50|13875.2|13863.2|13874.7|13862.7|13875.2|13863.2|13874.7|13862.7|30
1638807240000|2021-12-06 16:14:00|13876.3|13864.3|13877.2|13865.2|13878.3|13866.3|13874.7|13862.7|16
1638807250000|2021-12-06 16:14:10|13876.4|13864.4|13876.8|13864.8|13876.8|13864.8|13876.4|13864.4|5
1638807260000|2021-12-06 16:14:20|13877.7|13865.7|13879.3|13867.3|13880.8|13868.8|13877.7|13865.7|1
1638807290000|2021-12-06 16:14:50|||||||||1
1638807300000|2021-12-06 16:15:00|13878.5|13866.5|13879.3|13867.3|13879.3|13867.3|13878.5|13866.5|0
1638807310000|2021-12-06 16:15:10|13880.8|13868.8|13880.8|13868.8|13880.8|13868.8|13880.8|13868.8|4
1638807320000|2021-12-06 16:15:20|13882.4|13870.4|13882.4|13870.4|13882.4|13870.4|13882.4|13870.4|10
1638807350000|2021-12-06 16:15:50|13884|13872|13885.6|13873.6|13885.6|13873.6|13884|13872|8
1638807360000|2021-12-06 16:16:00|13886.4|13874.4|13885.6|13873.6|13886.4|13874.4|13885.6|13873.6|13
1638807380000|2021-12-06 16:16:20|13887.1|13875.1|13887.1|13875.1|13887.1|13875.1|13887.1|13875.1|0
1638807430000|2021-12-06 16:17:10|13885.6|13873.6|13885.6|13873.6|13885.6|13873.6|13885.6|13873.6|0
1638807440000|2021-12-06 16:17:20|13887.1|13875.1|13887.1|13875.1|13887.1|13875.1|13887.1|13875.1|2
1638807450000|2021-12-06 16:17:30|13888.7|13876.7|13888.7|13876.7|13888.7|13876.7|13888.7|13876.7|9
1638807490000|2021-12-06 16:18:10|13888.3|13876.3|13886.7|13874.7|13888.3|13876.3|13886.7|13874.7|6
1638807500000|2021-12-06 16:18:20|13888.3|13876.3|13886.2|13874.2|13889|13877|13886.2|13874.2|33
1638807510000|2021-12-06 16:18:30|13889|13869|13883.7|13871.7|13889|13871.7|13883.7|13869|2
1638807520000|2021-12-06 16:18:40|13883.1|13871.1|13883.6|13863.6|13883.6|13871.1|13878.7|13863.6|3
1638807530000|2021-12-06 16:18:50|13881.7|13869.7|13881.2|13869.2|13883.6|13869.7|13879.2|13863.6|1
1638807540000|2021-12-06 16:19:00|13881.7|13869.7|13881.7|13869.7|13881.7|13869.7|13881.7|13869.7|11
1638807550000|2021-12-06 16:19:10|13883.1|13871.1|13883.5|13871.5|13883.5|13871.5|13883.1|13871.1|6
1638807560000|2021-12-06 16:19:20|13885.1|13873.1|13884.2|13872.2|13885.1|13873.1|13884.2|13872.2|26
1638807570000|2021-12-06 16:19:30|13882.1|13870.1|13880.1|13868.1|13882.1|13870.1|13880.1|13868.1|10
1638807580000|2021-12-06 16:19:40|13877.6|13865.6|13878.4|13866.4|13882.1|13866.4|13874.3|13860|2
1638807590000|2021-12-06 16:19:50|13881.1|13861.1|13874.6|13862.6|13881.1|13862.6|13874.6|13860|0
1638807600000|2021-12-06 16:20:00|13876.1|13856.1|13874.6|13862.6|13876.1|13862.6|13874.2|13856.1|5
1638807610000|2021-12-06 16:20:10|13873.9|13861.9|13870|13858|13876.9|13861.9|13870|13854.4|7
1638807620000|2021-12-06 16:20:20|13869.2|13857.2|13866.7|13854.7|13871.1|13857.2|13866.7|13851.1|0
1638807630000|2021-12-06 16:20:30|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|0
1638807640000|2021-12-06 16:20:40|13872.4|13852.4|13869.8|13857.8|13873.3|13857.8|13869.8|13852.4|10
1638807660000|2021-12-06 16:21:00|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|13870.6|13858.6|0
1638807670000|2021-12-06 16:21:10|13872.1|13860.1|13872.1|13860.1|13872.1|13860.1|13872.1|13860.1|0
1638807690000|2021-12-06 16:21:30|13872.9|13860.9|13871.5|13859.5|13876.5|13860.9|13871.5|13855.7|10
1638807700000|2021-12-06 16:21:40|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|0
1638807710000|2021-12-06 16:21:50|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|1
1638807720000|2021-12-06 16:22:00|13869.2|13857.2|13873.3|13861.3|13873.3|13861.3|13869.2|13857.2|23
1638807730000|2021-12-06 16:22:10|13874.9|13862.9|13876.2|13864.2|13876.6|13864.6|13874.9|13862.9|0
1638807750000|2021-12-06 16:22:30|13876.6|13864.6|13879.5|13867.5|13879.5|13867.5|13875.4|13863.4|1
1638807760000|2021-12-06 16:22:40|13880.7|13868.7|13882|13870|13882|13870|13880.7|13868.7|0
1638807770000|2021-12-06 16:22:50|13878.8|13866.8|13880.4|13868.4|13880.4|13868.4|13878.3|13866.3|0
1638807780000|2021-12-06 16:23:00|13882|13870|13882|13870|13882|13870|13882|13870|0
1638807800000|2021-12-06 16:23:20|||||||||1
1638807840000|2021-12-06 16:24:00|13882.4|13870.4|13882.8|13870.8|13884|13872|13882|13870|0
1638807870000|2021-12-06 16:24:30|13882|13870|13882.8|13870.8|13884|13872|13882|13870|0
1638807880000|2021-12-06 16:24:40|13882|13870|13882|13870|13882|13870|13882|13870|0
1638807890000|2021-12-06 16:24:50|13881.5|13869.5|13879.9|13867.9|13881.5|13869.5|13879.9|13867.9|0
1638807910000|2021-12-06 16:25:10|13880.3|13868.3|13882|13870|13882|13870|13880.3|13868.3|0
1638807920000|2021-12-06 16:25:20|13881.5|13869.5|13882.8|13870.8|13882.8|13870.8|13881.5|13869.5|1
1638807930000|2021-12-06 16:25:30|13882|13870|13879.9|13867.9|13882|13870|13879.9|13867.9|5
1638807940000|2021-12-06 16:25:40|13880.7|13868.7|13880.7|13868.7|13880.7|13868.7|13880.7|13868.7|0
1638807960000|2021-12-06 16:26:00|13881.2|13869.2|13882.8|13870.8|13882.8|13870.8|13880.7|13868.7|2
1638807970000|2021-12-06 16:26:10|13883.9|13871.9|13885.9|13873.9|13885.9|13873.9|13883.9|13871.9|0
1638807980000|2021-12-06 16:26:20|13885.4|13873.4|13885.1|13873.1|13885.9|13873.9|13884.7|13872.7|1
1638808010000|2021-12-06 16:26:50|13883.1|13871.1|13883.5|13871.5|13883.5|13871.5|13883.1|13871.1|0
1638808020000|2021-12-06 16:27:00|13884.3|13872.3|13884.3|13872.3|13884.3|13872.3|13884.3|13872.3|0
1638808050000|2021-12-06 16:27:30|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|0
1638808070000|2021-12-06 16:27:50|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|0
1638808080000|2021-12-06 16:28:00|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|0
1638808100000|2021-12-06 16:28:20|13886.2|13874.2|13885.4|13873.4|13886.2|13874.2|13885.4|13873.4|0
1638808110000|2021-12-06 16:28:30|13884.7|13872.7|13884.2|13872.2|13884.7|13872.7|13884.2|13872.2|0
1638808130000|2021-12-06 16:28:50|||||||||1
1638808150000|2021-12-06 16:29:10|13882.6|13870.6|13882.6|13870.6|13882.6|13870.6|13882.6|13870.6|0
1638808160000|2021-12-06 16:29:20|13882.2|13870.2|13883.7|13871.7|13883.7|13871.7|13882.2|13870.2|1
1638808200000|2021-12-06 16:30:00|13883|13871|13883|13871|13883|13871|13883|13871|0
1638808220000|2021-12-06 16:30:20|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|0
1638808230000|2021-12-06 16:30:30|||||||||13
1638808240000|2021-12-06 16:30:40|13884.2|13872.2|13885.3|13873.3|13885.8|13873.8|13884.2|13872.2|4
1638808260000|2021-12-06 16:31:00|||||||||2
1638808290000|2021-12-06 16:31:30|13886.2|13874.2|13887|13875|13887.8|13875.8|13886.2|13874.2|9
1638808300000|2021-12-06 16:31:40|13886.6|13874.6|13886.6|13874.6|13886.6|13874.6|13886.6|13874.6|0
1638808330000|2021-12-06 16:32:10|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|0
1638808360000|2021-12-06 16:32:40|13887.8|13875.8|13887.8|13875.8|13887.8|13875.8|13887.8|13875.8|0
1638808370000|2021-12-06 16:32:50|13889.4|13877.4|13888.6|13876.6|13889.4|13877.4|13887.4|13875.4|7
1638808380000|2021-12-06 16:33:00|13888.3|13876.3|13888.3|13876.3|13888.3|13876.3|13888.3|13876.3|0
1638808420000|2021-12-06 16:33:40|13889.9|13877.9|13890.6|13878.6|13890.6|13878.6|13889.4|13877.4|5
1638808430000|2021-12-06 16:33:50|13890.2|13878.2|13889.4|13877.4|13890.2|13878.2|13889.4|13877.4|1
1638808440000|2021-12-06 16:34:00|13890.6|13878.6|13897.5|13885.5|13897.5|13885.5|13890.6|13878.6|19
1638808450000|2021-12-06 16:34:10|13895.5|13883.5|13896.3|13884.3|13896.3|13884.3|13895.5|13883.5|5
1638808460000|2021-12-06 16:34:20|||||||||2
1638808470000|2021-12-06 16:34:30|13895.5|13883.5|13893.9|13881.9|13896.3|13884.3|13893.9|13881.9|0
1638808490000|2021-12-06 16:34:50|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|0
1638808500000|2021-12-06 16:35:00|13893|13881|13893|13881|13893|13881|13893|13881|0
1638808520000|2021-12-06 16:35:20|13895.1|13883.1|13895.1|13883.1|13895.1|13883.1|13895.1|13883.1|0
1638808530000|2021-12-06 16:35:30|13894.3|13882.3|13894.3|13882.3|13895.1|13883.1|13894.3|13882.3|0
1638808540000|2021-12-06 16:35:40|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|0
1638808550000|2021-12-06 16:35:50|13895.1|13883.1|13895.1|13883.1|13895.1|13883.1|13895.1|13883.1|0
1638808560000|2021-12-06 16:36:00|||||||||5
1638808570000|2021-12-06 16:36:10|||||||||1
1638808580000|2021-12-06 16:36:20|13896|13884|13897.6|13885.6|13897.6|13885.6|13896|13884|6
1638808600000|2021-12-06 16:36:40|||||||||1
1638808610000|2021-12-06 16:36:50|13896|13884|13898.2|13878.2|13899.8|13884.3|13893.9|13878.2|26
1638808620000|2021-12-06 16:37:00|13897.8|13877.8|13899.3|13879.3|13899.3|13883.8|13895.8|13876.4|0
1638808630000|2021-12-06 16:37:10|13900.1|13880.1|13897.5|13885.5|13900.1|13885.5|13897.5|13880.1|0
1638808640000|2021-12-06 16:37:20|13898|13886|13897.5|13885.5|13898|13886|13897.5|13885.5|0
1638808650000|2021-12-06 16:37:30|13896.7|13884.7|13896.1|13884.1|13896.7|13884.7|13895.8|13883.8|10
1638808660000|2021-12-06 16:37:40|13896.9|13884.9|13898.2|13886.2|13898.2|13886.2|13896.9|13884.9|0
1638808680000|2021-12-06 16:38:00|13899.7|13887.7|13901.4|13889.4|13902.2|13890.2|13899.7|13887.7|6
1638808690000|2021-12-06 16:38:10|13901|13889|13904.7|13884.7|13905.4|13889|13898.9|13883.4|0
1638808700000|2021-12-06 16:38:20|13903.9|13883.9|13905.4|13885.4|13905.4|13887.4|13899.4|13883.9|0
1638808720000|2021-12-06 16:38:40|13904.7|13884.7|13903.9|13883.9|13904.7|13884.7|13903.9|13883.9|1
1638808730000|2021-12-06 16:38:50|13905.4|13885.4|13901.9|13889.9|13905.4|13889.9|13901.9|13884.7|3
1638808740000|2021-12-06 16:39:00|13902.8|13890.8|13904.1|13892.1|13904.9|13892.9|13902.8|13890.8|27
1638808750000|2021-12-06 16:39:10|13904.9|13892.9|13904.4|13892.4|13904.9|13892.9|13904.4|13892.4|2
1638808760000|2021-12-06 16:39:20|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|13903.9|13891.9|0
1638808770000|2021-12-06 16:39:30|13900.1|13888.1|13903.5|13891.5|13906.7|13891.5|13900.1|13886.2|20
1638808780000|2021-12-06 16:39:40|13903|13891|13903|13891|13903|13891|13899.7|13887.7|0
1638808790000|2021-12-06 16:39:50|13901.8|13889.8|13901.3|13889.3|13901.8|13889.8|13901.3|13889.3|0
1638808800000|2021-12-06 16:40:00|13899.3|13887.3|13898|13886|13899.3|13887.3|13898|13886|0
1638808810000|2021-12-06 16:40:10|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|13900.1|13888.1|0
1638808830000|2021-12-06 16:40:30|13901.2|13889.2|13899.9|13887.9|13901.2|13889.2|13899.1|13887.1|4
1638808840000|2021-12-06 16:40:40|13899.1|13887.1|13899.9|13887.9|13899.9|13887.9|13899.1|13887.1|0
1638808850000|2021-12-06 16:40:50|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|3
1638808860000|2021-12-06 16:41:00|13900.9|13888.9|13903|13891|13903|13891|13900.9|13888.9|11
1638808870000|2021-12-06 16:41:10|13902.6|13890.6|13904.4|13892.4|13904.4|13892.4|13902.6|13890.6|3
1638808900000|2021-12-06 16:41:40|13903.9|13891.9|13906|13894|13906|13894|13903.9|13891.9|1
1638808910000|2021-12-06 16:41:50|13904.4|13892.4|13903.2|13891.2|13904.4|13892.4|13902.4|13890.4|5
1638808920000|2021-12-06 16:42:00|13905.2|13893.2|13904.9|13892.9|13905.7|13893.7|13904.9|13892.9|1
1638808930000|2021-12-06 16:42:10|13904.1|13892.1|13904.1|13892.1|13904.1|13892.1|13904.1|13892.1|0
1638808950000|2021-12-06 16:42:30|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|0
1638808960000|2021-12-06 16:42:40|13904.1|13892.1|13904.1|13892.1|13904.1|13892.1|13904.1|13892.1|0
1638808980000|2021-12-06 16:43:00|13903.2|13891.2|13904.4|13892.4|13904.4|13892.4|13903.2|13891.2|0
1638808990000|2021-12-06 16:43:10|13904.9|13892.9|13906.5|13894.5|13906.5|13894.5|13903.6|13891.6|0
1638809000000|2021-12-06 16:43:20|13907.7|13895.7|13906.5|13894.5|13907.7|13895.7|13906.5|13894.5|0
1638809010000|2021-12-06 16:43:30|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|0
1638809020000|2021-12-06 16:43:40|13905.7|13893.7|13906.5|13894.5|13906.5|13894.5|13905.7|13893.7|0
1638809030000|2021-12-06 16:43:50|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|0
1638809050000|2021-12-06 16:44:10|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|0
1638809060000|2021-12-06 16:44:20|13906.5|13894.5|13907.2|13895.2|13907.2|13895.2|13904.9|13892.9|0
1638809070000|2021-12-06 16:44:30|13906.5|13894.5|13905.7|13893.7|13906.5|13894.5|13905.7|13893.7|0
1638809080000|2021-12-06 16:44:40|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|0
1638809090000|2021-12-06 16:44:50|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|0
1638809100000|2021-12-06 16:45:00|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|0
1638809110000|2021-12-06 16:45:10|||||||||2
1638809120000|2021-12-06 16:45:20|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|13907.2|13895.2|0
1638809140000|2021-12-06 16:45:40|13906|13894|13906.8|13894.8|13906.8|13894.8|13906|13894|2
1638809160000|2021-12-06 16:46:00|13905.5|13893.5|13904.7|13892.7|13906|13894|13904.7|13892.7|0
1638809180000|2021-12-06 16:46:20|13906.3|13894.3|13907.1|13895.1|13907.1|13895.1|13906.3|13894.3|6
1638809230000|2021-12-06 16:47:10|13905.5|13893.5|13904.2|13892.2|13905.5|13893.5|13904.2|13892.2|8
1638809240000|2021-12-06 16:47:20|||||||||2
1638809250000|2021-12-06 16:47:30|||||||||5
1638809280000|2021-12-06 16:48:00|||||||||2
1638809300000|2021-12-06 16:48:20|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|1
1638809310000|2021-12-06 16:48:30|13903.4|13891.4|13905.7|13893.7|13905.7|13893.7|13903.4|13891.4|16
1638809320000|2021-12-06 16:48:40|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|1
1638809340000|2021-12-06 16:49:00|13905.5|13893.5|13905.5|13893.5|13905.5|13893.5|13905.5|13893.5|0
1638809350000|2021-12-06 16:49:10|13904.8|13892.8|13904.8|13892.8|13904.8|13892.8|13904.8|13892.8|0
1638809360000|2021-12-06 16:49:20|13904|13892|13904|13892|13904|13892|13904|13892|0
1638809370000|2021-12-06 16:49:30|13907.5|13887.5|13906.6|13886.6|13907.5|13887.5|13906.6|13886.6|25
1638809380000|2021-12-06 16:49:40|13902.1|13890.1|13902.1|13890.1|13902.1|13890.1|13902.1|13890.1|0
1638809390000|2021-12-06 16:49:50|13901.7|13889.7|13902.1|13890.1|13902.1|13890.1|13901.7|13889.7|5
1638809410000|2021-12-06 16:50:10|13900.5|13888.5|13900.5|13888.5|13900.5|13888.5|13900.5|13888.5|5
1638809420000|2021-12-06 16:50:20|13901|13889|13901|13889|13901|13889|13901|13889|0
1638809450000|2021-12-06 16:50:50|13903|13891|13903|13891|13903|13891|13903|13891|0
1638809460000|2021-12-06 16:51:00|13902.6|13890.6|13903|13891|13903|13891|13901.8|13889.8|1
1638809470000|2021-12-06 16:51:10|13902.6|13890.6|13901.3|13889.3|13903|13891|13901.3|13889.3|1
1638809490000|2021-12-06 16:51:30|13900.5|13888.5|13900.5|13888.5|13900.5|13888.5|13900.5|13888.5|0
1638809500000|2021-12-06 16:51:40|13900.9|13888.9|13900.9|13888.9|13900.9|13888.9|13900.9|13888.9|0
1638809520000|2021-12-06 16:52:00|13899.6|13887.6|13900.1|13888.1|13900.1|13888.1|13899.6|13887.6|0
1638809530000|2021-12-06 16:52:10|13900.4|13888.4|13899.6|13887.6|13900.4|13888.4|13899.6|13887.6|0
1638809560000|2021-12-06 16:52:40|13900.5|13888.5|13900.5|13888.5|13900.5|13888.5|13900.5|13888.5|2
1638809570000|2021-12-06 16:52:50|||||||||1
1638809580000|2021-12-06 16:53:00|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|0
1638809630000|2021-12-06 16:53:50|13904.6|13892.6|13904.6|13892.6|13904.6|13892.6|13904.6|13892.6|0
1638809640000|2021-12-06 16:54:00|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|0
1638809660000|2021-12-06 16:54:20|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|1
1638809670000|2021-12-06 16:54:30|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|0
1638809680000|2021-12-06 16:54:40|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|7
1638809750000|2021-12-06 16:55:50|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|13907.6|13895.6|0
1638809760000|2021-12-06 16:56:00|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|13908.4|13896.4|0
1638809770000|2021-12-06 16:56:10|13909.2|13897.2|13909.2|13897.2|13909.2|13897.2|13909.2|13897.2|0
1638809800000|2021-12-06 16:56:40|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|20
1638809810000|2021-12-06 16:56:50|13917|13905|13918.6|13906.6|13918.6|13906.6|13917|13905|10
1638809820000|2021-12-06 16:57:00|13919.8|13907.8|13919.8|13907.8|13919.8|13907.8|13919.8|13907.8|4
1638809830000|2021-12-06 16:57:10|13919.4|13907.4|13917.3|13905.3|13919.4|13907.4|13917.3|13905.3|6
1638809840000|2021-12-06 16:57:20|||||||||3
1638809850000|2021-12-06 16:57:30|13916.5|13904.5|13915.7|13903.7|13916.5|13904.5|13915.7|13903.7|0
1638809860000|2021-12-06 16:57:40|13916.7|13904.7|13920.1|13908.1|13920.1|13908.1|13916.7|13904.7|7
1638809880000|2021-12-06 16:58:00|13920.2|13908.2|13921.4|13909.4|13921.4|13909.4|13920.2|13908.2|13
1638809890000|2021-12-06 16:58:10|13919.4|13907.4|13919.4|13907.4|13919.4|13907.4|13919.4|13907.4|1
1638809910000|2021-12-06 16:58:30|13917.8|13905.8|13915.7|13903.7|13917.8|13905.8|13915.7|13903.7|0
1638809920000|2021-12-06 16:58:40|13914.2|13902.2|13913.2|13901.2|13914.2|13902.2|13913.2|13901.2|0
1638809940000|2021-12-06 16:59:00|13914.8|13902.8|13914.4|13902.4|13916.4|13904.4|13914.4|13902.4|0
1638809960000|2021-12-06 16:59:20|13914.8|13902.8|13914.4|13902.4|13914.8|13902.8|13914.4|13902.4|0
1638809970000|2021-12-06 16:59:30|||||||||2
1638809990000|2021-12-06 16:59:50|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|0
1638810010000|2021-12-06 17:00:10|||||||||1
1638810020000|2021-12-06 17:00:20|||||||||1
1638810030000|2021-12-06 17:00:30|||||||||2
1638810040000|2021-12-06 17:00:40|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|0
1638810050000|2021-12-06 17:00:50|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|0
1638810080000|2021-12-06 17:01:20|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|0
1638810090000|2021-12-06 17:01:30|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|13913.1|13901.1|0
1638810100000|2021-12-06 17:01:40|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|0
1638810110000|2021-12-06 17:01:50|13912.3|13900.3|13912.3|13900.3|13912.3|13900.3|13912.3|13900.3|0
1638810150000|2021-12-06 17:02:30|||||||||4
1638810160000|2021-12-06 17:02:40|||||||||2
1638810210000|2021-12-06 17:03:30|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|0
1638810220000|2021-12-06 17:03:40|13909.2|13897.2|13909.2|13897.2|13909.2|13897.2|13909.2|13897.2|0
1638810230000|2021-12-06 17:03:50|13908.4|13896.4|13911|13891|13911|13896.4|13908.4|13891|6
1638810240000|2021-12-06 17:04:00|13905.8|13893.8|13905.3|13893.3|13910.2|13893.8|13905.3|13890.2|1
1638810260000|2021-12-06 17:04:20|13904.8|13892.8|13904.8|13892.8|13904.8|13892.8|13904.8|13892.8|1
1638810270000|2021-12-06 17:04:30|13904|13892|13903.6|13891.6|13904.8|13892.8|13903.6|13891.6|0
1638810280000|2021-12-06 17:04:40|13902.8|13890.8|13903.6|13891.6|13903.6|13891.6|13902.8|13890.8|11
1638810300000|2021-12-06 17:05:00|13902.2|13890.2|13901.4|13889.4|13902.2|13890.2|13901.4|13889.4|1
1638810320000|2021-12-06 17:05:20|||||||||1
1638810330000|2021-12-06 17:05:30|13903.1|13891.1|13903.1|13891.1|13903.6|13891.6|13903.1|13891.1|5
1638810340000|2021-12-06 17:05:40|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|1
1638810350000|2021-12-06 17:05:50|13905.2|13893.2|13906.4|13894.4|13906.4|13894.4|13905.2|13893.2|0
1638810360000|2021-12-06 17:06:00|13906.9|13894.9|13910.2|13898.2|13910.2|13898.2|13906.9|13894.9|12
1638810370000|2021-12-06 17:06:10|13908.6|13896.6|13909.4|13897.4|13909.4|13897.4|13907.3|13895.3|0
1638810380000|2021-12-06 17:06:20|13910.2|13898.2|13909.4|13897.4|13910.2|13898.2|13907.3|13895.3|0
1638810400000|2021-12-06 17:06:40|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|13907.3|13895.3|0
1638810410000|2021-12-06 17:06:50|13907.3|13895.3|13909.4|13897.4|13909.4|13897.4|13907.3|13895.3|0
1638810420000|2021-12-06 17:07:00|13908.9|13896.9|13908.1|13896.1|13908.9|13896.9|13908.1|13896.1|0
1638810430000|2021-12-06 17:07:10|13909.4|13897.4|13909.4|13897.4|13909.4|13897.4|13909.4|13897.4|0
1638810490000|2021-12-06 17:08:10|13908.1|13896.1|13907.3|13895.3|13908.1|13896.1|13907.3|13895.3|0
1638810560000|2021-12-06 17:09:20|13908.9|13896.9|13911.4|13899.4|13911.4|13899.4|13908.9|13896.9|0
1638810580000|2021-12-06 17:09:40|13912.2|13900.2|13913.6|13901.6|13913.6|13901.6|13912.2|13900.2|2
1638810590000|2021-12-06 17:09:50|13914.1|13902.1|13915.6|13903.6|13915.6|13903.6|13914.1|13902.1|0
1638810600000|2021-12-06 17:10:00|13916.9|13904.9|13912.3|13900.3|13916.9|13904.9|13912.3|13900.3|0
1638810610000|2021-12-06 17:10:10|13913.6|13901.6|13909.8|13897.8|13913.6|13901.6|13909.8|13897.8|0
1638810630000|2021-12-06 17:10:30|13913.4|13893.4|13912.6|13892.6|13913.4|13893.4|13912.6|13892.6|0
1638810650000|2021-12-06 17:10:50|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|0
1638810660000|2021-12-06 17:11:00|13911.8|13891.8|13909.9|13897.9|13911.8|13897.9|13907.8|13891.8|0
1638810680000|2021-12-06 17:11:20|13911.2|13899.2|13916.9|13904.9|13916.9|13904.9|13911.2|13899.2|0
1638810700000|2021-12-06 17:11:40|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|0
1638810710000|2021-12-06 17:11:50|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|1
1638810750000|2021-12-06 17:12:30|13911.9|13899.9|13912.4|13900.4|13912.4|13900.4|13911.9|13899.9|0
1638810760000|2021-12-06 17:12:40|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|0
1638810770000|2021-12-06 17:12:50|13913.6|13901.6|13912.8|13900.8|13914.9|13902.9|13912.8|13900.8|0
1638810780000|2021-12-06 17:13:00|13911.1|13899.1|13911.6|13899.6|13911.6|13899.6|13911.1|13899.1|0
1638810790000|2021-12-06 17:13:10|13910.3|13898.3|13910.8|13898.8|13910.8|13898.8|13910.3|13898.3|1
1638810810000|2021-12-06 17:13:30|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|0
1638810820000|2021-12-06 17:13:40|||||||||1
1638810830000|2021-12-06 17:13:50|13912|13900|13911.6|13899.6|13912|13900|13911.6|13899.6|0
1638810860000|2021-12-06 17:14:20|13912.8|13900.8|13912.4|13900.4|13913.3|13901.3|13912.4|13900.4|0
1638810870000|2021-12-06 17:14:30|13910.8|13898.8|13911.1|13899.1|13912|13900|13910.8|13898.8|22
1638810880000|2021-12-06 17:14:40|13912|13900|13912|13900|13912|13900|13912|13900|0
1638810900000|2021-12-06 17:15:00|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|0
1638810920000|2021-12-06 17:15:20|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|0
1638810950000|2021-12-06 17:15:50|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|0
1638810970000|2021-12-06 17:16:10|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|0
1638810980000|2021-12-06 17:16:20|13918.6|13906.6|13919.9|13907.9|13919.9|13907.9|13918.6|13906.6|4
1638810990000|2021-12-06 17:16:30|13917.8|13905.8|13918.3|13906.3|13918.3|13906.3|13917.8|13905.8|0
1638811000000|2021-12-06 17:16:40|13917.8|13905.8|13919.9|13907.9|13919.9|13907.9|13917.8|13905.8|14
1638811010000|2021-12-06 17:16:50|||||||||3
1638811020000|2021-12-06 17:17:00|13920.2|13908.2|13921.4|13909.4|13921.4|13909.4|13920.2|13908.2|12
1638811030000|2021-12-06 17:17:10|||||||||1
1638811040000|2021-12-06 17:17:20|||||||||1
1638811050000|2021-12-06 17:17:30|||||||||1
1638811060000|2021-12-06 17:17:40|||||||||12
1638811070000|2021-12-06 17:17:50|||||||||1
1638811080000|2021-12-06 17:18:00|||||||||4
1638811090000|2021-12-06 17:18:10|||||||||5
1638811100000|2021-12-06 17:18:20|||||||||5
1638811110000|2021-12-06 17:18:30|||||||||5
1638811120000|2021-12-06 17:18:40|||||||||3
1638811130000|2021-12-06 17:18:50|||||||||1
1638811140000|2021-12-06 17:19:00|||||||||3
1638811150000|2021-12-06 17:19:10|13919.4|13907.4|13920.2|13908.2|13920.2|13908.2|13919.4|13907.4|0
1638811170000|2021-12-06 17:19:30|13921.4|13909.4|13921.4|13909.4|13921.4|13909.4|13921.4|13909.4|0
1638811250000|2021-12-06 17:20:50|13919.1|13907.1|13918.3|13906.3|13919.1|13907.1|13918.3|13906.3|1
1638811260000|2021-12-06 17:21:00|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|0
1638811270000|2021-12-06 17:21:10|13918.2|13906.2|13916.9|13904.9|13918.2|13906.2|13916.9|13904.9|0
1638811280000|2021-12-06 17:21:20|13916.4|13904.4|13914.4|13902.4|13916.4|13904.4|13914.4|13902.4|0
1638811300000|2021-12-06 17:21:40|13913.3|13901.3|13912.8|13900.8|13913.3|13901.3|13912.4|13900.4|10
1638811310000|2021-12-06 17:21:50|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|0
1638811320000|2021-12-06 17:22:00|13914.4|13902.4|13914.9|13902.9|13914.9|13902.9|13914.4|13902.4|6
1638811330000|2021-12-06 17:22:10|13915.3|13903.3|13912.8|13900.8|13915.3|13903.3|13912.8|13900.8|2
1638811340000|2021-12-06 17:22:20|13914.1|13902.1|13914.5|13902.5|13914.5|13902.5|13912.8|13900.8|6
1638811350000|2021-12-06 17:22:30|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|13914.1|13902.1|0
1638811360000|2021-12-06 17:22:40|13913.3|13901.3|13911.3|13899.3|13913.3|13901.3|13910.8|13898.8|0
1638811370000|2021-12-06 17:22:50|13910.3|13898.3|13908.3|13896.3|13911.3|13899.3|13908.3|13896.3|1
1638811380000|2021-12-06 17:23:00|13909.1|13897.1|13909.9|13897.9|13909.9|13897.9|13909.1|13897.1|0
1638811400000|2021-12-06 17:23:20|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|3
1638811410000|2021-12-06 17:23:30|13912|13900|13910.8|13898.8|13912|13900|13910.8|13898.8|0
1638811460000|2021-12-06 17:24:20|13912.8|13900.8|13914.9|13902.9|13914.9|13902.9|13912.8|13900.8|0
1638811470000|2021-12-06 17:24:30|13913.3|13901.3|13912.8|13900.8|13913.3|13901.3|13911.5|13899.5|4
1638811480000|2021-12-06 17:24:40|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|0
1638811490000|2021-12-06 17:24:50|13911.1|13899.1|13909.9|13897.9|13911.1|13899.1|13909.9|13897.9|0
1638811500000|2021-12-06 17:25:00|13911.1|13899.1|13909.9|13897.9|13911.1|13899.1|13909.9|13897.9|0
1638811510000|2021-12-06 17:25:10|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|13910.3|13898.3|0
1638811520000|2021-12-06 17:25:20|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|0
1638811530000|2021-12-06 17:25:30|13910.3|13898.3|13910.8|13898.8|13911.6|13899.6|13910.3|13898.3|0
1638811550000|2021-12-06 17:25:50|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|0
1638811570000|2021-12-06 17:26:10|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|0
1638811600000|2021-12-06 17:26:40|13912.1|13900.1|13912.8|13900.8|13912.8|13900.8|13912.1|13900.1|0
1638811610000|2021-12-06 17:26:50|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|0
1638811620000|2021-12-06 17:27:00|13911.6|13899.6|13912.1|13900.1|13912.1|13900.1|13911.6|13899.6|0
1638811630000|2021-12-06 17:27:10|13911.6|13899.6|13910.8|13898.8|13911.6|13899.6|13910.8|13898.8|0
1638811640000|2021-12-06 17:27:20|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|0
1638811680000|2021-12-06 17:28:00|13914.9|13902.9|13915.3|13903.3|13915.3|13903.3|13914.9|13902.9|3
1638811690000|2021-12-06 17:28:10|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|0
1638811720000|2021-12-06 17:28:40|13910.8|13898.8|13912.8|13900.8|13913.6|13901.6|13910.8|13898.8|0
1638811770000|2021-12-06 17:29:30|13915.3|13903.3|13915.3|13903.3|13915.3|13903.3|13915.3|13903.3|0
1638811790000|2021-12-06 17:29:50|13912.8|13900.8|13914.1|13902.1|13914.1|13902.1|13912.8|13900.8|0
1638811820000|2021-12-06 17:30:20|13914.6|13902.6|13915.4|13903.4|13915.4|13903.4|13914.6|13902.6|0
1638811860000|2021-12-06 17:31:00|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|13916.1|13904.1|0
1638811870000|2021-12-06 17:31:10|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|0
1638811880000|2021-12-06 17:31:20|||||||||10
1638811900000|2021-12-06 17:31:40|||||||||10
1638811910000|2021-12-06 17:31:50|||||||||1
1638811920000|2021-12-06 17:32:00|13918.6|13906.6|13919.9|13907.9|13919.9|13907.9|13918.6|13906.6|1
1638811930000|2021-12-06 17:32:10|13921.5|13909.5|13921.5|13909.5|13921.5|13909.5|13921.5|13909.5|2
1638811940000|2021-12-06 17:32:20|13919.4|13907.4|13921.5|13909.5|13921.5|13909.5|13919.4|13907.4|10
1638811950000|2021-12-06 17:32:30|||||||||2
1638811990000|2021-12-06 17:33:10|||||||||4
1638812000000|2021-12-06 17:33:20|13920.5|13908.5|13921|13909|13921|13909|13920.5|13908.5|27
1638812010000|2021-12-06 17:33:30|13919.8|13907.8|13920.5|13908.5|13920.5|13908.5|13919.3|13907.3|0
1638812020000|2021-12-06 17:33:40|13921|13909|13921|13909|13921|13909|13921|13909|0
1638812090000|2021-12-06 17:34:50|13921.5|13909.5|13921.5|13909.5|13921.5|13909.5|13921.5|13909.5|0
1638812100000|2021-12-06 17:35:00|13920.7|13908.7|13920.7|13908.7|13920.7|13908.7|13920.7|13908.7|0
1638812110000|2021-12-06 17:35:10|13921.5|13909.5|13921.5|13909.5|13921.5|13909.5|13921.5|13909.5|0
1638812130000|2021-12-06 17:35:30|13922.3|13910.3|13924.6|13912.6|13924.6|13912.6|13922.3|13910.3|10
1638812140000|2021-12-06 17:35:40|||||||||3
1638812150000|2021-12-06 17:35:50|13922.6|13910.6|13921|13909|13922.6|13910.6|13921|13909|3
1638812160000|2021-12-06 17:36:00|13920.6|13908.6|13922.6|13910.6|13922.6|13910.6|13920.6|13908.6|0
1638812170000|2021-12-06 17:36:10|13922.1|13910.1|13915.2|13903.2|13922.1|13910.1|13914|13902|9
1638812190000|2021-12-06 17:36:30|13916|13904|13916|13904|13916|13904|13916|13904|0
1638812200000|2021-12-06 17:36:40|13914.6|13902.6|13914.6|13902.6|13914.6|13902.6|13914.6|13902.6|5
1638812220000|2021-12-06 17:37:00|13915.6|13903.6|13915.6|13903.6|13915.6|13903.6|13915.6|13903.6|10
1638812330000|2021-12-06 17:38:50|13916.3|13904.3|13919.6|13907.6|13919.6|13907.6|13916.3|13904.3|0
1638812350000|2021-12-06 17:39:10|13917.6|13905.6|13917.6|13905.6|13917.6|13905.6|13917.6|13905.6|0
1638812380000|2021-12-06 17:39:40|13916.4|13904.4|13913.5|13901.5|13916.4|13904.4|13913.5|13901.5|0
1638812390000|2021-12-06 17:39:50|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|13913.1|13901.1|0
1638812400000|2021-12-06 17:40:00|||||||||2
1638812410000|2021-12-06 17:40:10|13915.6|13903.6|13915.6|13903.6|13915.6|13903.6|13915.6|13903.6|0
1638812430000|2021-12-06 17:40:30|13916|13904|13916|13904|13916|13904|13916|13904|0
1638812450000|2021-12-06 17:40:50|13916.5|13904.5|13916|13904|13916.5|13904.5|13916|13904|3
1638812460000|2021-12-06 17:41:00|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|5
1638812480000|2021-12-06 17:41:20|13916.6|13904.6|13917.4|13905.4|13917.4|13905.4|13915.8|13903.8|4
1638812500000|2021-12-06 17:41:40|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|1
1638812510000|2021-12-06 17:41:50|||||||||3
1638812530000|2021-12-06 17:42:10|13917.4|13905.4|13916.5|13904.5|13917.4|13905.4|13916.5|13904.5|7
1638812590000|2021-12-06 17:43:10|13914.9|13902.9|13914.5|13902.5|13914.9|13902.9|13914.5|13902.5|0
1638812600000|2021-12-06 17:43:20|13913.7|13901.7|13917.2|13897.2|13917.2|13901.7|13913.7|13897.2|0
1638812610000|2021-12-06 17:43:30|13912|13900|13912.9|13900.9|13912.9|13900.9|13912|13900|0
1638812630000|2021-12-06 17:43:50|||||||||1
1638812660000|2021-12-06 17:44:20|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|0
1638812680000|2021-12-06 17:44:40|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|5
1638812700000|2021-12-06 17:45:00|13912.9|13900.9|13912.4|13900.4|13914.5|13902.5|13912.4|13900.4|0
1638812730000|2021-12-06 17:45:30|13913.2|13901.2|13913.7|13901.7|13913.7|13901.7|13912.4|13900.4|1
1638812750000|2021-12-06 17:45:50|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|0
1638812770000|2021-12-06 17:46:10|13912.9|13900.9|13912|13900|13912.9|13900.9|13912|13900|2
1638812780000|2021-12-06 17:46:20|13912.7|13900.7|13913.2|13901.2|13913.2|13901.2|13912.7|13900.7|0
1638812790000|2021-12-06 17:46:30|13913.7|13901.7|13916.2|13904.2|13916.2|13904.2|13913.7|13901.7|0
1638812800000|2021-12-06 17:46:40|13917|13905|13917|13905|13917|13905|13917|13905|0
1638812810000|2021-12-06 17:46:50|13916.5|13904.5|13915.7|13903.7|13916.5|13904.5|13914.5|13902.5|0
1638812830000|2021-12-06 17:47:10|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|0
1638812840000|2021-12-06 17:47:20|13917|13905|13917|13905|13917|13905|13917|13905|0
1638812900000|2021-12-06 17:48:20|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|0
1638812910000|2021-12-06 17:48:30|13915.4|13903.4|13914.9|13902.9|13916.2|13904.2|13914.9|13902.9|0
1638812920000|2021-12-06 17:48:40|13915.4|13903.4|13914.9|13902.9|13915.4|13903.4|13914.1|13902.1|2
1638812930000|2021-12-06 17:48:50|13915.4|13903.4|13917.1|13905.1|13917.1|13905.1|13914.9|13902.9|2
1638812940000|2021-12-06 17:49:00|13917.9|13905.9|13917.9|13905.9|13917.9|13905.9|13917.9|13905.9|0
1638812970000|2021-12-06 17:49:30|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|0
1638813020000|2021-12-06 17:50:20|13918.7|13906.7|13921.5|13909.5|13921.5|13909.5|13918.7|13906.7|0
1638813040000|2021-12-06 17:50:40|13921|13909|13919.5|13907.5|13921|13909|13919.5|13907.5|0
1638813050000|2021-12-06 17:50:50|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|13919.5|13907.5|0
1638813060000|2021-12-06 17:51:00|13919.5|13907.5|13919.5|13907.5|13920.3|13908.3|13919.5|13907.5|0
1638813070000|2021-12-06 17:51:10|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|0
1638813090000|2021-12-06 17:51:30|13920.7|13908.7|13923.1|13911.1|13923.1|13911.1|13920.7|13908.7|106
1638813100000|2021-12-06 17:51:40|||||||||3
1638813110000|2021-12-06 17:51:50|13922.3|13910.3|13921.8|13909.8|13922.3|13910.3|13921.8|13909.8|5
1638813120000|2021-12-06 17:52:00|13923.1|13911.1|13921.8|13909.8|13923.1|13911.1|13921.8|13909.8|0
1638813140000|2021-12-06 17:52:20|13921|13909|13916.5|13904.5|13921|13909|13916.5|13904.5|1
1638813150000|2021-12-06 17:52:30|13915.7|13903.7|13915.7|13903.7|13915.7|13903.7|13915.7|13903.7|0
1638813170000|2021-12-06 17:52:50|13914.5|13902.5|13915.7|13903.7|13915.7|13903.7|13914.5|13902.5|0
1638813180000|2021-12-06 17:53:00|13914.5|13902.5|13916.5|13904.5|13916.5|13904.5|13914.5|13902.5|0
1638813200000|2021-12-06 17:53:20|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|0
1638813210000|2021-12-06 17:53:30|13915.3|13903.3|13915.3|13903.3|13915.3|13903.3|13914.5|13902.5|0
1638813220000|2021-12-06 17:53:40|||||||||1
1638813230000|2021-12-06 17:53:50|13915.7|13903.7|13914.5|13902.5|13915.7|13903.7|13914.5|13902.5|1
1638813240000|2021-12-06 17:54:00|13915.7|13903.7|13914.5|13902.5|13915.7|13903.7|13914.5|13902.5|0
1638813250000|2021-12-06 17:54:10|13914.9|13902.9|13915.7|13903.7|13915.7|13903.7|13914.9|13902.9|0
1638813260000|2021-12-06 17:54:20|13915.3|13903.3|13914.5|13902.5|13915.3|13903.3|13914.5|13902.5|0
1638813280000|2021-12-06 17:54:40|13915.7|13903.7|13914.5|13902.5|13915.7|13903.7|13914.5|13902.5|0
1638813300000|2021-12-06 17:55:00|13914|13902|13912.8|13900.8|13914|13902|13912.4|13900.4|0
1638813310000|2021-12-06 17:55:10|13913.2|13901.2|13912.8|13900.8|13913.2|13901.2|13912.8|13900.8|0
1638813320000|2021-12-06 17:55:20|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|13911.5|13899.5|0
1638813350000|2021-12-06 17:55:50|13911.1|13899.1|13911.1|13899.1|13911.5|13899.5|13911.1|13899.1|1
1638813370000|2021-12-06 17:56:10|||||||||2
1638813380000|2021-12-06 17:56:20|13911.8|13899.8|13911.8|13899.8|13911.8|13899.8|13911.8|13899.8|0
1638813390000|2021-12-06 17:56:30|13911.1|13899.1|13911.5|13899.5|13911.5|13899.5|13911.1|13899.1|1
1638813430000|2021-12-06 17:57:10|||||||||2
1638813440000|2021-12-06 17:57:20|13912|13900|13912|13900|13912|13900|13912|13900|1
1638813450000|2021-12-06 17:57:30|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|13914.5|13902.5|0
1638813470000|2021-12-06 17:57:50|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|0
1638813510000|2021-12-06 17:58:30|13917|13905|13917|13905|13917|13905|13917|13905|0
1638813520000|2021-12-06 17:58:40|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|13914.9|13902.9|0
1638813530000|2021-12-06 17:58:50|13915.7|13903.7|13914.9|13902.9|13915.7|13903.7|13914.9|13902.9|0
1638813540000|2021-12-06 17:59:00|13917|13905|13917|13905|13917|13905|13917|13905|0
1638813560000|2021-12-06 17:59:20|13919|13907|13919|13907|13919|13907|13919|13907|3
1638813580000|2021-12-06 17:59:40|13917.4|13905.4|13919|13907|13919|13907|13917|13905|0
1638813620000|2021-12-06 18:00:20|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|0
1638813710000|2021-12-06 18:01:50|13919|13907|13917.5|13905.5|13919|13907|13917.5|13905.5|0
1638813720000|2021-12-06 18:02:00|13917.9|13905.9|13917.5|13905.5|13917.9|13905.9|13917.5|13905.5|3
1638813730000|2021-12-06 18:02:10|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|0
1638813750000|2021-12-06 18:02:30|13917.5|13905.5|13915.4|13903.4|13917.5|13905.5|13915.4|13903.4|0
1638813770000|2021-12-06 18:02:50|13917.5|13905.5|13917.5|13905.5|13917.5|13905.5|13917.5|13905.5|0
1638813840000|2021-12-06 18:04:00|||||||||1
1638813850000|2021-12-06 18:04:10|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|2
1638813860000|2021-12-06 18:04:20|13919|13907|13919.5|13907.5|13919.5|13907.5|13917.5|13905.5|0
1638813870000|2021-12-06 18:04:30|13919|13907|13919|13907|13919|13907|13919|13907|1
1638813890000|2021-12-06 18:04:50|13919.5|13907.5|13921.1|13909.1|13921.1|13909.1|13919.5|13907.5|0
1638813900000|2021-12-06 18:05:00|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|0
1638813920000|2021-12-06 18:05:20|13919|13907|13919|13907|13919|13907|13919|13907|0
1638813930000|2021-12-06 18:05:30|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|0
1638813940000|2021-12-06 18:05:40|13921.1|13909.1|13921.1|13909.1|13921.1|13909.1|13921.1|13909.1|0
1638813950000|2021-12-06 18:05:50|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|0
1638813960000|2021-12-06 18:06:00|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|0
1638814010000|2021-12-06 18:06:50|13917.5|13905.5|13919.5|13907.5|13919.5|13907.5|13917.5|13905.5|0
1638814020000|2021-12-06 18:07:00|13921.5|13909.5|13921.5|13909.5|13921.5|13909.5|13921.5|13909.5|1
1638814030000|2021-12-06 18:07:10|13923.1|13911.1|13921.9|13909.9|13923.1|13911.1|13921.9|13909.9|10
1638814040000|2021-12-06 18:07:20|13922.3|13910.3|13923.1|13911.1|13923.1|13911.1|13922.3|13910.3|36
1638814070000|2021-12-06 18:07:50|13922.3|13910.3|13923.1|13911.1|13923.1|13911.1|13922.3|13910.3|0
1638814080000|2021-12-06 18:08:00|13920.6|13908.6|13921.9|13909.9|13921.9|13909.9|13920.6|13908.6|13
1638814090000|2021-12-06 18:08:10|13922.3|13910.3|13921.9|13909.9|13922.3|13910.3|13921.9|13909.9|0
1638814110000|2021-12-06 18:08:30|13923.1|13911.1|13921.9|13909.9|13923.1|13911.1|13921.9|13909.9|0
1638814120000|2021-12-06 18:08:40|13919.5|13907.5|13918.1|13906.1|13921.1|13909.1|13918.1|13906.1|6
1638814130000|2021-12-06 18:08:50|||||||||20
1638814140000|2021-12-06 18:09:00|||||||||9
1638814150000|2021-12-06 18:09:10|||||||||5
1638814160000|2021-12-06 18:09:20|13919.8|13907.8|13919.8|13907.8|13919.8|13907.8|13919.8|13907.8|8
1638814170000|2021-12-06 18:09:30|13920.3|13908.3|13920.3|13908.3|13921.1|13909.1|13919.8|13907.8|0
1638814180000|2021-12-06 18:09:40|13921.1|13909.1|13921.1|13909.1|13921.1|13909.1|13921.1|13909.1|0
1638814190000|2021-12-06 18:09:50|13920.6|13908.6|13921.1|13909.1|13921.1|13909.1|13919|13907|0
1638814200000|2021-12-06 18:10:00|13921.9|13909.9|13923.1|13911.1|13923.1|13911.1|13921.9|13909.9|10
1638814220000|2021-12-06 18:10:20|||||||||50
1638814230000|2021-12-06 18:10:30|13921.1|13909.1|13921.1|13909.1|13921.9|13909.9|13921.1|13909.1|0
1638814250000|2021-12-06 18:10:50|13919.5|13907.5|13916.7|13904.7|13920.5|13907.5|13915.1|13896.9|1
1638814260000|2021-12-06 18:11:00|13915.4|13903.4|13915.4|13903.4|13915.4|13903.4|13915.4|13903.4|0
1638814350000|2021-12-06 18:12:30|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|0
1638814360000|2021-12-06 18:12:40|13915.6|13903.6|13915.9|13903.9|13915.9|13903.9|13915.6|13903.6|0
1638814370000|2021-12-06 18:12:50|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|13916.4|13904.4|0
1638814380000|2021-12-06 18:13:00|13914.8|13902.8|13914.3|13902.3|13914.8|13902.8|13914.3|13902.3|0
1638814390000|2021-12-06 18:13:10|13913.9|13901.9|13914.3|13902.3|13914.3|13902.3|13913.9|13901.9|0
1638814400000|2021-12-06 18:13:20|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|13913.9|13901.9|0
1638814410000|2021-12-06 18:13:30|13914.3|13902.3|13914|13902|13914.8|13902.8|13914|13902|0
1638814420000|2021-12-06 18:13:40|13913.2|13901.2|13912.4|13900.4|13913.2|13901.2|13911.6|13899.6|1
1638814430000|2021-12-06 18:13:50|13912.9|13900.9|13913.7|13901.7|13913.7|13901.7|13912.9|13900.9|0
1638814440000|2021-12-06 18:14:00|13912.1|13900.1|13913.7|13901.7|13913.7|13901.7|13912.1|13900.1|5
1638814450000|2021-12-06 18:14:10|||||||||2
1638814460000|2021-12-06 18:14:20|13914.5|13902.5|13915.2|13903.2|13915.2|13903.2|13914.5|13902.5|3
1638814470000|2021-12-06 18:14:30|13912.1|13900.1|13913.7|13901.7|13913.7|13901.7|13912.1|13900.1|0
1638814490000|2021-12-06 18:14:50|13913.2|13901.2|13911.6|13899.6|13913.2|13901.2|13911.6|13899.6|0
1638814510000|2021-12-06 18:15:10|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|0
1638814520000|2021-12-06 18:15:20|13912.9|13900.9|13913.7|13901.7|13913.7|13901.7|13912.4|13900.4|12
1638814530000|2021-12-06 18:15:30|13913.2|13901.2|13911.6|13899.6|13913.2|13901.2|13911.6|13899.6|10
1638814540000|2021-12-06 18:15:40|||||||||10
1638814550000|2021-12-06 18:15:50|13910|13898|13910|13898|13910|13898|13910|13898|5
1638814560000|2021-12-06 18:16:00|13909.6|13897.6|13913.9|13901.9|13913.9|13901.9|13909.6|13897.6|2
1638814570000|2021-12-06 18:16:10|13916.5|13896.5|13913.9|13901.9|13916.5|13901.9|13913.9|13896.5|10
1638814580000|2021-12-06 18:16:20|13914.4|13902.4|13915.5|13903.5|13916|13904|13914.4|13902.4|2
1638814590000|2021-12-06 18:16:30|13914.7|13902.7|13913.9|13901.9|13914.7|13902.7|13913.9|13901.9|0
1638814600000|2021-12-06 18:16:40|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|13914.7|13902.7|0
1638814610000|2021-12-06 18:16:50|13913.9|13901.9|13910.5|13898.5|13913.9|13901.9|13910.5|13898.5|14
1638814620000|2021-12-06 18:17:00|13910.1|13898.1|13910.5|13898.5|13910.5|13898.5|13909.3|13897.3|2
1638814640000|2021-12-06 18:17:20|13911.3|13899.3|13910.8|13898.8|13911.3|13899.3|13910.8|13898.8|2
1638814650000|2021-12-06 18:17:30|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|0
1638814660000|2021-12-06 18:17:40|13912.4|13900.4|13913.2|13901.2|13913.2|13901.2|13912.4|13900.4|0
1638814670000|2021-12-06 18:17:50|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|6
1638814680000|2021-12-06 18:18:00|||||||||5
1638814690000|2021-12-06 18:18:10|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|0
1638814710000|2021-12-06 18:18:30|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|0
1638814720000|2021-12-06 18:18:40|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|15
1638814730000|2021-12-06 18:18:50|||||||||5
1638814750000|2021-12-06 18:19:10|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|25
1638814770000|2021-12-06 18:19:30|13910.8|13898.8|13911.3|13899.3|13911.3|13899.3|13910.8|13898.8|0
1638814780000|2021-12-06 18:19:40|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|0
1638814790000|2021-12-06 18:19:50|||||||||7
1638814810000|2021-12-06 18:20:10|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|13911.6|13899.6|0
1638814880000|2021-12-06 18:21:20|13912.1|13900.1|13910.8|13898.8|13912.1|13900.1|13910.8|13898.8|2
1638814890000|2021-12-06 18:21:30|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|1
1638814910000|2021-12-06 18:21:50|13910.5|13898.5|13910.5|13898.5|13910.5|13898.5|13910.5|13898.5|1
1638814920000|2021-12-06 18:22:00|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|0
1638814940000|2021-12-06 18:22:20|13912.1|13900.1|13911.6|13899.6|13912.1|13900.1|13911.6|13899.6|1
1638814980000|2021-12-06 18:23:00|13912.4|13900.4|13913.2|13901.2|13913.2|13901.2|13912.4|13900.4|0
1638815010000|2021-12-06 18:23:30|13915.1|13903.1|13915.1|13903.1|13915.1|13903.1|13915.1|13903.1|4
1638815050000|2021-12-06 18:24:10|13913.5|13901.5|13913.9|13901.9|13913.9|13901.9|13913.5|13901.5|0
1638815100000|2021-12-06 18:25:00|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|0
1638815110000|2021-12-06 18:25:10|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|0
1638815130000|2021-12-06 18:25:30|13914.4|13902.4|13915.8|13903.8|13915.8|13903.8|13914.4|13902.4|34
1638815140000|2021-12-06 18:25:40|13917.2|13905.2|13918|13906|13918|13906|13916.7|13904.7|16
1638815150000|2021-12-06 18:25:50|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|13917.2|13905.2|0
1638815170000|2021-12-06 18:26:10|13918|13906|13919.7|13907.7|13919.7|13907.7|13918|13906|0
1638815180000|2021-12-06 18:26:20|13920.1|13908.1|13920.1|13908.1|13920.1|13908.1|13920.1|13908.1|0
1638815190000|2021-12-06 18:26:30|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|0
1638815200000|2021-12-06 18:26:40|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|0
1638815210000|2021-12-06 18:26:50|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|0
1638815230000|2021-12-06 18:27:10|13918.4|13906.4|13918.9|13906.9|13918.9|13906.9|13918.4|13906.4|0
1638815240000|2021-12-06 18:27:20|13918.4|13906.4|13920.1|13908.1|13920.9|13908.9|13918.4|13906.4|0
1638815250000|2021-12-06 18:27:30|13920.9|13908.9|13920.1|13908.1|13920.9|13908.9|13920.1|13908.1|0
1638815260000|2021-12-06 18:27:40|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|13919.2|13907.2|8
1638815290000|2021-12-06 18:28:10|||||||||1
1638815300000|2021-12-06 18:28:20|13920|13908|13920|13908|13920|13908|13920|13908|0
1638815310000|2021-12-06 18:28:30|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|0
1638815320000|2021-12-06 18:28:40|13920|13908|13919.2|13907.2|13920.8|13908.8|13919.2|13907.2|0
1638815330000|2021-12-06 18:28:50|13920|13908|13919.5|13907.5|13920|13908|13919.5|13907.5|0
1638815340000|2021-12-06 18:29:00|13918.8|13906.8|13919.2|13907.2|13919.2|13907.2|13918.8|13906.8|6
1638815350000|2021-12-06 18:29:10|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|12
1638815370000|2021-12-06 18:29:30|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|0
1638815380000|2021-12-06 18:29:40|13917.5|13905.5|13917.5|13905.5|13917.5|13905.5|13917.5|13905.5|0
1638815390000|2021-12-06 18:29:50|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|13920.3|13908.3|0
1638815400000|2021-12-06 18:30:00|13918.8|13906.8|13918.8|13906.8|13918.8|13906.8|13918.8|13906.8|0
1638815410000|2021-12-06 18:30:10|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|0
1638815420000|2021-12-06 18:30:20|13919.6|13907.6|13920.8|13908.8|13920.8|13908.8|13919.6|13907.6|0
1638815440000|2021-12-06 18:30:40|13920|13908|13920|13908|13920|13908|13920|13908|0
1638815460000|2021-12-06 18:31:00|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|8
1638815500000|2021-12-06 18:31:40|||||||||13
1638815520000|2021-12-06 18:32:00|13918.4|13906.4|13918.4|13906.4|13918.4|13906.4|13918.4|13906.4|0
1638815530000|2021-12-06 18:32:10|||||||||10
1638815540000|2021-12-06 18:32:20|13916.6|13904.6|13917.4|13905.4|13917.4|13905.4|13916.6|13904.6|8
1638815550000|2021-12-06 18:32:30|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|13916.6|13904.6|0
1638815560000|2021-12-06 18:32:40|13917.4|13905.4|13918.2|13906.2|13918.2|13906.2|13917.4|13905.4|1
1638815620000|2021-12-06 18:33:40|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|0
1638815630000|2021-12-06 18:33:50|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|0
1638815640000|2021-12-06 18:34:00|13917.5|13905.5|13917.5|13905.5|13918.3|13906.3|13917.5|13905.5|3
1638815650000|2021-12-06 18:34:10|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|13918.3|13906.3|0
1638815670000|2021-12-06 18:34:30|13917.4|13905.4|13917.4|13905.4|13917.4|13905.4|13916.6|13904.6|0
1638815710000|2021-12-06 18:35:10|13915.8|13903.8|13915.8|13903.8|13915.8|13903.8|13915.8|13903.8|3
1638815720000|2021-12-06 18:35:20|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|13914.4|13902.4|6
1638815730000|2021-12-06 18:35:30|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|13912.4|13900.4|0
1638815740000|2021-12-06 18:35:40|13912.8|13900.8|13913.6|13901.6|13913.6|13901.6|13912.8|13900.8|0
1638815750000|2021-12-06 18:35:50|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|33
1638815760000|2021-12-06 18:36:00|13910.9|13898.9|13910.9|13898.9|13910.9|13898.9|13910.9|13898.9|0
1638815780000|2021-12-06 18:36:20|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|13909.3|13897.3|0
1638815790000|2021-12-06 18:36:30|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|13907.7|13895.7|12
1638815820000|2021-12-06 18:37:00|13906.9|13894.9|13907.7|13895.7|13907.7|13895.7|13906.9|13894.9|0
1638815830000|2021-12-06 18:37:10|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|0
1638815880000|2021-12-06 18:38:00|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|13906.9|13894.9|0
1638815920000|2021-12-06 18:38:40|13906.5|13894.5|13907.3|13895.3|13907.3|13895.3|13906.5|13894.5|0
1638815950000|2021-12-06 18:39:10|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|0
1638816020000|2021-12-06 18:40:20|13909.6|13897.6|13909.6|13897.6|13909.6|13897.6|13909.6|13897.6|0
1638816100000|2021-12-06 18:41:40|||||||||1
1638816110000|2021-12-06 18:41:50|||||||||1
1638816170000|2021-12-06 18:42:50|13910.4|13898.4|13910.9|13898.9|13910.9|13898.9|13910.4|13898.4|1
1638816200000|2021-12-06 18:43:20|13911.7|13899.7|13910.1|13898.1|13911.7|13899.7|13910.1|13898.1|0
1638816240000|2021-12-06 18:44:00|13910.9|13898.9|13910.9|13898.9|13910.9|13898.9|13910.9|13898.9|0
1638816270000|2021-12-06 18:44:30|13911.7|13899.7|13911.2|13899.2|13911.7|13899.7|13911.2|13899.2|0
1638816320000|2021-12-06 18:45:20|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|13912.9|13900.9|2
1638816340000|2021-12-06 18:45:40|13911.7|13899.7|13912.1|13900.1|13912.1|13900.1|13911.7|13899.7|2
1638816360000|2021-12-06 18:46:00|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|13911.4|13899.4|0
1638816370000|2021-12-06 18:46:10|13910.6|13898.6|13909|13897|13910.6|13898.6|13909|13897|0
1638816380000|2021-12-06 18:46:20|13907.4|13895.4|13906.5|13894.5|13907.4|13895.4|13906.5|13894.5|2
1638816400000|2021-12-06 18:46:40|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|0
1638816420000|2021-12-06 18:47:00|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|0
1638816460000|2021-12-06 18:47:40|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|13905.7|13893.7|0
1638816490000|2021-12-06 18:48:10|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|13906.5|13894.5|0
1638816500000|2021-12-06 18:48:20|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|13907.3|13895.3|0
1638816510000|2021-12-06 18:48:30|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|0
1638816520000|2021-12-06 18:48:40|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|13908.9|13896.9|0
1638816560000|2021-12-06 18:49:20|13909.7|13897.7|13909.7|13897.7|13909.7|13897.7|13909.7|13897.7|2
1638816570000|2021-12-06 18:49:30|||||||||8
1638816610000|2021-12-06 18:50:10|||||||||1
1638816620000|2021-12-06 18:50:20|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|12
1638816650000|2021-12-06 18:50:50|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|13910.1|13898.1|0
1638816660000|2021-12-06 18:51:00|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|13908.5|13896.5|0
1638816670000|2021-12-06 18:51:10|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|13907.7|13895.7|0
1638816680000|2021-12-06 18:51:20|13907.3|13895.3|13907|13895|13907.3|13895.3|13907|13895|0
1638816690000|2021-12-06 18:51:30|13907.7|13895.7|13906.5|13894.5|13907.7|13895.7|13906.5|13894.5|0
1638816720000|2021-12-06 18:52:00|13907.3|13895.3|13906.5|13894.5|13907.3|13895.3|13906.5|13894.5|0
1638816750000|2021-12-06 18:52:30|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|13908.1|13896.1|0
1638816760000|2021-12-06 18:52:40|||||||||1
1638816770000|2021-12-06 18:52:50|13909.7|13897.7|13908.9|13896.9|13909.7|13897.7|13908.9|13896.9|0
1638816780000|2021-12-06 18:53:00|13909.7|13897.7|13909.7|13897.7|13909.7|13897.7|13909.7|13897.7|0
1638816800000|2021-12-06 18:53:20|13908.1|13896.1|13910.4|13898.4|13910.4|13898.4|13908.1|13896.1|2
1638816810000|2021-12-06 18:53:30|13912|13900|13912|13900|13912|13900|13912|13900|0
1638816830000|2021-12-06 18:53:50|13911.2|13899.2|13912.8|13900.8|13912.8|13900.8|13911.2|13899.2|1
1638816840000|2021-12-06 18:54:00|13911.2|13899.2|13912.8|13900.8|13912.8|13900.8|13911.2|13899.2|0
1638816850000|2021-12-06 18:54:10|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|0
1638816870000|2021-12-06 18:54:30|13912|13900|13912|13900|13912|13900|13912|13900|0
1638816880000|2021-12-06 18:54:40|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|13912.8|13900.8|2
1638816920000|2021-12-06 18:55:20|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|13913.3|13901.3|0
1638816940000|2021-12-06 18:55:40|13911.7|13899.7|13913.3|13901.3|13913.3|13901.3|13911.7|13899.7|0
1638816950000|2021-12-06 18:55:50|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|13912.5|13900.5|0
1638816960000|2021-12-06 18:56:00|13912|13900|13913.7|13901.7|13913.7|13901.7|13911.7|13899.7|2
1638816970000|2021-12-06 18:56:10|13913.3|13901.3|13910.9|13898.9|13913.3|13901.3|13910.9|13898.9|0
1638816980000|2021-12-06 18:56:20|13911.7|13899.7|13912.5|13900.5|13912.5|13900.5|13911.7|13899.7|0
1638816990000|2021-12-06 18:56:30|13913|13901|13913.7|13901.7|13913.7|13901.7|13913|13901|0
1638817000000|2021-12-06 18:56:40|13913.3|13901.3|13915.3|13903.3|13915.3|13903.3|13913.3|13901.3|1
1638817010000|2021-12-06 18:56:50|||||||||4
1638817020000|2021-12-06 18:57:00|||||||||2
1638817030000|2021-12-06 18:57:10|||||||||1
1638817040000|2021-12-06 18:57:20|||||||||1
1638817060000|2021-12-06 18:57:40|||||||||2
1638817070000|2021-12-06 18:57:50|||||||||2
1638817080000|2021-12-06 18:58:00|13916.9|13904.9|13916.9|13904.9|13916.9|13904.9|13916.9|13904.9|20
1638817090000|2021-12-06 18:58:10|13917.2|13905.2|13918.5|13906.5|13918.5|13906.5|13917.2|13905.2|13
1638817100000|2021-12-06 18:58:20|13921|13909|13921.4|13909.4|13921.4|13909.4|13921|13909|8
1638817110000|2021-12-06 18:58:30|13919.4|13907.4|13918.5|13906.5|13919.4|13907.4|13916.4|13904.4|0
1638817120000|2021-12-06 18:58:40|13916.4|13904.4|13918.3|13906.3|13920.6|13906.7|13916.4|13899.8|10
1638817130000|2021-12-06 18:58:50|13920.3|13908.3|13919.4|13907.4|13920.3|13908.3|13918.6|13906.6|1
1638817140000|2021-12-06 18:59:00|13916.2|13904.2|13916.7|13904.7|13916.7|13904.7|13916.2|13904.2|3
1638817150000|2021-12-06 18:59:10|13917.2|13905.2|13915.6|13903.6|13917.2|13905.2|13914.7|13902.7|2
1638817160000|2021-12-06 18:59:20|13916.5|13904.5|13918.1|13906.1|13918.1|13906.1|13915.6|13903.6|10
1638817170000|2021-12-06 18:59:30|13915.6|13903.6|13912.7|13900.7|13916.5|13904.5|13909.7|13897.7|61
1638817180000|2021-12-06 18:59:40|13911.9|13899.9|13918.9|13906.9|13920.7|13908.7|13911.1|13899.1|45
1638817190000|2021-12-06 18:59:50|13919.3|13907.3|13916.4|13904.4|13920.4|13907.3|13915|13900.4|27
1638817200000|2021-12-06 19:00:00|13917.6|13905.6|13917.5|13905.5|13918.4|13906.4|13916.2|13904.2|9
1638817210000|2021-12-06 19:00:10|13918.3|13906.3|13922.2|13910.2|13922.2|13910.2|13918.3|13906.3|10
1638817220000|2021-12-06 19:00:20|13923.4|13911.4|13922.2|13910.2|13926.6|13911.4|13922.2|13906.6|7
1638817230000|2021-12-06 19:00:30|13924|13912|13924.7|13912.7|13927.4|13912.8|13923.9|13906.6|3
1638817240000|2021-12-06 19:00:40|13925.9|13913.9|13923.4|13911.4|13925.9|13913.9|13923.4|13911.4|1
1638817250000|2021-12-06 19:00:50|13924.2|13912.2|13924.2|13912.2|13924.2|13912.2|13923.4|13911.4|0
1638817260000|2021-12-06 19:01:00|13923.4|13911.4|13923.3|13911.3|13923.7|13911.7|13923.3|13911.3|0
1638817270000|2021-12-06 19:01:10|13922.5|13910.5|13920.9|13908.9|13922.5|13910.5|13920.9|13908.9|0
1638817280000|2021-12-06 19:01:20|13921.7|13909.7|13922.3|13910.3|13922.3|13910.3|13920.1|13908.1|28
1638817290000|2021-12-06 19:01:30|13922.8|13910.8|13921.4|13909.4|13922.8|13910.8|13921.4|13909.4|2
1638817300000|2021-12-06 19:01:40|13926.6|13906.6|13922.8|13910.8|13926.6|13912|13922.6|13906.6|3
1638817310000|2021-12-06 19:01:50|13923.5|13911.5|13924|13912|13924|13912|13922.8|13910.8|2
1638817320000|2021-12-06 19:02:00|13922.8|13910.8|13924|13912|13924|13912|13922.8|13910.8|0
1638817330000|2021-12-06 19:02:10|13922.8|13910.8|13923.5|13911.5|13924|13912|13922.8|13910.8|1
1638817340000|2021-12-06 19:02:20|13923.1|13911.1|13924.3|13912.3|13924.3|13912.3|13923.1|13911.1|1
1638817360000|2021-12-06 19:02:40|13926.2|13914.2|13925.3|13913.3|13928.8|13914.2|13925.3|13908.8|25
1638817370000|2021-12-06 19:02:50|13925.7|13913.7|13925.3|13913.3|13925.7|13913.7|13925.3|13913.3|1
1638817380000|2021-12-06 19:03:00|13926.6|13914.6|13923.2|13911.2|13926.6|13914.6|13922.3|13910.3|2
1638817390000|2021-12-06 19:03:10|13924|13912|13924.5|13912.5|13924.5|13912.5|13924|13912|0
1638817400000|2021-12-06 19:03:20|13924|13912|13924.8|13912.8|13924.8|13912.8|13924|13912|0
1638817430000|2021-12-06 19:03:50|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|1
1638817440000|2021-12-06 19:04:00|13925.7|13913.7|13923.2|13911.2|13925.7|13913.7|13923.2|13911.2|1
1638817450000|2021-12-06 19:04:10|13924|13912|13924.5|13912.5|13924.8|13912.8|13924|13912|5
1638817460000|2021-12-06 19:04:20|13925.4|13913.4|13926.6|13914.6|13926.6|13914.6|13924.1|13912.1|9
1638817470000|2021-12-06 19:04:30|13923.7|13911.7|13926.2|13914.2|13926.2|13914.2|13923.7|13911.7|2
1638817480000|2021-12-06 19:04:40|13927.9|13907.9|13930.4|13910.4|13930.4|13910.4|13927.9|13907.9|4
1638817490000|2021-12-06 19:04:50|13926.8|13914.8|13926.1|13914.1|13926.8|13914.8|13925.6|13913.6|4
1638887400000|2021-12-07 14:30:00|13920.4|13908.4|13915.7|13903.7|13929.3|13908.4|13911.8|13891.9|10
1638887410000|2021-12-07 14:30:10|13914.1|13902.1|13922.2|13902.2|13922.2|13902.9|13914.1|13898.9|2
1638887420000|2021-12-07 14:30:20|13919.1|13907.1|13918.5|13898.5|13925.2|13907.1|13913.4|13898.5|1
1638887430000|2021-12-07 14:30:30|13914.1|13902.1|13914.8|13894.8|13914.8|13902.1|13905.9|13893.9|2
1638887440000|2021-12-07 14:30:40|13911.7|13899.7|13921.8|13901.8|13921.8|13902.9|13908.7|13894|8
1638887450000|2021-12-07 14:30:50|13921|13901|13915.7|13903.7|13929.7|13903.7|13915.7|13898.9|1
1638887460000|2021-12-07 14:31:00|13914.1|13902.1|13922.7|13902.7|13924.3|13904.3|13914.1|13900.2|0
1638887470000|2021-12-07 14:31:10|13922.2|13902.2|13919.5|13889.5|13924.1|13902.2|13909.1|13889.1|36
1638887480000|2021-12-07 14:31:20|13919|13889|13916.5|13886.5|13919.5|13889.5|13916.5|13886.5|0
1638887490000|2021-12-07 14:31:30|13917|13887|13916|13896|13918.9|13896|13912.7|13887|0
1638887500000|2021-12-07 14:31:40|13921.4|13891.4|13914.9|13894.9|13921.4|13896.5|13914.9|13891.4|2
1638887510000|2021-12-07 14:31:50|13915.4|13895.4|13915.4|13895.4|13915.4|13895.4|13914.9|13894.9|0
1638887520000|2021-12-07 14:32:00|13913.7|13893.7|13913.7|13893.7|13913.7|13893.7|13913.7|13893.7|0
1638887530000|2021-12-07 14:32:10|13911.7|13891.7|13905.4|13885.4|13911.7|13894.4|13900.5|13885|3
1638887540000|2021-12-07 14:32:20|13904.2|13884.2|13894|13882|13904.2|13886.1|13894|13882|0
1638887550000|2021-12-07 14:32:30|13893.2|13881.2|13889.1|13877.1|13894|13882|13887.9|13875.9|1
1638887560000|2021-12-07 14:32:40|13890|13878|13890.7|13878.7|13891.6|13879.6|13890|13878|2
1638887570000|2021-12-07 14:32:50|13891.5|13879.5|13896.9|13876.9|13901|13882.7|13891.5|13876.9|1
1638887580000|2021-12-07 14:33:00|13898.1|13878.1|13896.7|13884.7|13898.1|13884.7|13893.2|13878.1|2
1638887590000|2021-12-07 14:33:10|13895.9|13883.9|13896.9|13876.9|13896.9|13884.2|13893.3|13876.9|1
1638887600000|2021-12-07 14:33:20|13893.7|13881.7|13896.6|13884.6|13896.6|13884.6|13893.7|13881.7|2
1638887610000|2021-12-07 14:33:30|13897.9|13885.9|13902.9|13890.9|13902.9|13890.9|13897.9|13885.9|1
1638887620000|2021-12-07 14:33:40|13904.2|13892.2|13911|13891|13911|13897.6|13904.2|13891|10
1638887630000|2021-12-07 14:33:50|13909.1|13897.1|13914.9|13902.9|13914.9|13902.9|13907.5|13891.9|0
1638887640000|2021-12-07 14:34:00|13917.4|13905.4|13917.9|13905.9|13920.4|13908.4|13915.7|13903.7|7
1638887650000|2021-12-07 14:34:10|13915.8|13903.8|13915.8|13903.8|13915.8|13903.8|13913.7|13901.7|8
1638887660000|2021-12-07 14:34:20|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|13916.2|13904.2|0
1638887680000|2021-12-07 14:34:40|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|13916.2|13904.2|0
1638887690000|2021-12-07 14:34:50|13919.2|13907.2|13921.2|13909.2|13922.9|13910.9|13919.2|13907.2|0
1638887700000|2021-12-07 14:35:00|13922.4|13910.4|13925.4|13913.4|13925.4|13913.4|13921.2|13909.2|1
1638887710000|2021-12-07 14:35:10|13924.5|13912.5|13925.4|13913.4|13928.1|13913.4|13922.9|13906.9|0
1638887730000|2021-12-07 14:35:30|13928.9|13908.9|13927.4|13915.4|13928.9|13915.4|13922.9|13908.9|3
1638887740000|2021-12-07 14:35:40|13928.2|13916.2|13929.5|13917.5|13929.5|13917.5|13927.4|13915.4|3
1638887750000|2021-12-07 14:35:50|13932.1|13920.1|13930.4|13918.4|13932.6|13920.6|13930|13918|51
1638887760000|2021-12-07 14:36:00|13930|13918|13930.8|13918.8|13933.6|13918.8|13929.2|13913.6|1
1638887770000|2021-12-07 14:36:10|||||||||1
1638887780000|2021-12-07 14:36:20|13933.3|13921.3|13933.3|13921.3|13933.3|13921.3|13933.3|13921.3|1
1638887790000|2021-12-07 14:36:30|13932.1|13920.1|13932.9|13920.9|13932.9|13920.9|13931.6|13919.6|0
1638887800000|2021-12-07 14:36:40|13933.3|13921.3|13933.3|13921.3|13933.3|13921.3|13931.6|13919.6|10
1638887810000|2021-12-07 14:36:50|13935.4|13923.4|13934.1|13922.1|13935.4|13923.4|13934.1|13922.1|0
1638887820000|2021-12-07 14:37:00|13933.3|13921.3|13939.8|13919.8|13940.2|13921.3|13933.3|13917.7|10
1638887830000|2021-12-07 14:37:10|13940.2|13920.2|13936.6|13916.6|13940.7|13922.9|13934.9|13916.6|1
1638887840000|2021-12-07 14:37:20|13937.4|13917.4|13933.6|13913.6|13937.7|13917.7|13933.6|13913.6|0
1638887850000|2021-12-07 14:37:30|13934.4|13914.4|13935.7|13915.7|13935.7|13915.7|13934.4|13914.4|0
1638887860000|2021-12-07 14:37:40|13930.8|13918.8|13936.1|13916.1|13938.2|13920.9|13930.8|13915.7|1
1638887870000|2021-12-07 14:37:50|13937.7|13917.7|13938.2|13918.2|13938.2|13918.2|13937.7|13917.7|0
1638887880000|2021-12-07 14:38:00|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|1
1638887890000|2021-12-07 14:38:10|13933.3|13921.3|13925.5|13913.5|13935.2|13921.3|13925.5|13913.5|0
1638887900000|2021-12-07 14:38:20|13924.2|13912.2|13924.6|13912.6|13925.9|13913.9|13922.2|13910.2|1
1638887910000|2021-12-07 14:38:30|13923.8|13911.8|13923.8|13911.8|13923.8|13911.8|13923.8|13911.8|5
1638887920000|2021-12-07 14:38:40|13923|13911|13922.6|13910.6|13923|13911|13919.7|13907.7|0
1638887930000|2021-12-07 14:38:50|13923|13911|13922.6|13910.6|13923|13911|13922.6|13910.6|0
1638887950000|2021-12-07 14:39:10|13923|13911|13923|13911|13923|13911|13923|13911|0
1638887960000|2021-12-07 14:39:20|13923.5|13911.5|13923.5|13911.5|13923.5|13911.5|13923.5|13911.5|0
1638887970000|2021-12-07 14:39:30|13925.1|13913.1|13925.1|13913.1|13925.1|13913.1|13925.1|13913.1|0
1638887980000|2021-12-07 14:39:40|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|0
1638887990000|2021-12-07 14:39:50|||||||||9
1638888000000|2021-12-07 14:40:00|13927.9|13915.9|13925.8|13913.8|13927.9|13915.9|13925.8|13913.8|8
1638888020000|2021-12-07 14:40:20|13927.9|13915.9|13927.9|13915.9|13927.9|13915.9|13927.9|13915.9|0
1638888030000|2021-12-07 14:40:30|13925.8|13913.8|13925.8|13913.8|13925.8|13913.8|13925.8|13913.8|0
1638888040000|2021-12-07 14:40:40|13926.6|13914.6|13925.7|13913.7|13926.6|13914.6|13925.7|13913.7|4
1638888050000|2021-12-07 14:40:50|13923.3|13911.3|13923.3|13911.3|13923.3|13911.3|13923.3|13911.3|0
1638888060000|2021-12-07 14:41:00|13922.5|13910.5|13922.3|13910.3|13928.1|13911.6|13920.7|13908.1|5
1638888070000|2021-12-07 14:41:10|13921.5|13909.5|13926.7|13914.7|13928.5|13914.7|13921.1|13908.5|18
1638888080000|2021-12-07 14:41:20|13928.9|13908.9|13926.7|13914.7|13928.9|13914.7|13926.7|13908.9|2
1638888090000|2021-12-07 14:41:30|13925.9|13913.9|13923.2|13911.2|13925.9|13913.9|13923.2|13911.2|23
1638888100000|2021-12-07 14:41:40|13922.4|13910.4|13919.2|13907.2|13922.4|13910.4|13918.4|13906.4|0
1638888110000|2021-12-07 14:41:50|13920|13908|13921.7|13909.7|13921.7|13909.7|13920|13908|0
1638888120000|2021-12-07 14:42:00|13922.5|13910.5|13919.2|13907.2|13922.5|13910.5|13919.2|13907.2|1
1638888140000|2021-12-07 14:42:20|13919.6|13907.6|13922.1|13910.1|13922.1|13910.1|13919.6|13907.6|1
1638888150000|2021-12-07 14:42:30|13920.9|13908.9|13922.5|13910.5|13922.5|13910.5|13920.9|13908.9|1
1638888180000|2021-12-07 14:43:00|13926.5|13914.5|13925.7|13913.7|13931.5|13915.5|13925.7|13911.5|3
1638888190000|2021-12-07 14:43:10|13926.5|13914.5|13925.7|13913.7|13926.5|13914.5|13925.7|13913.7|0
1638888200000|2021-12-07 14:43:20|13926.6|13914.6|13925.7|13913.7|13927.9|13915.9|13925.7|13913.7|5
1638888210000|2021-12-07 14:43:30|13924.9|13912.9|13924.6|13912.6|13924.9|13912.9|13924.6|13912.6|0
1638888230000|2021-12-07 14:43:50|13928.6|13916.6|13936.4|13916.4|13936.9|13918.2|13928.6|13916.4|7
1638888240000|2021-12-07 14:44:00|13933.3|13921.3|13933.3|13921.3|13933.3|13921.3|13933.3|13921.3|0
1638888260000|2021-12-07 14:44:20|13936.9|13916.9|13939.4|13919.4|13939.4|13922.9|13933.3|13916.9|0
1638888270000|2021-12-07 14:44:30|13936.3|13924.3|13933.8|13921.8|13936.3|13924.3|13933.8|13921.8|6
1638888280000|2021-12-07 14:44:40|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|1
1638888300000|2021-12-07 14:45:00|13932.1|13920.1|13932.1|13920.1|13932.6|13920.6|13930.2|13918.2|4
1638888310000|2021-12-07 14:45:10|13933.5|13921.5|13937.9|13917.9|13937.9|13921.5|13933.5|13917.9|4
1638888330000|2021-12-07 14:45:30|13937.1|13917.1|13931.9|13919.9|13937.1|13919.9|13931.9|13917.1|1
1638888340000|2021-12-07 14:45:40|13931.1|13919.1|13931.1|13919.1|13931.1|13919.1|13931.1|13919.1|0
1638888360000|2021-12-07 14:46:00|13931.9|13919.9|13931.9|13919.9|13931.9|13919.9|13930.5|13918.5|4
1638888380000|2021-12-07 14:46:20|13933.2|13921.2|13933.2|13921.2|13933.2|13921.2|13933.2|13921.2|0
1638888390000|2021-12-07 14:46:30|13931.5|13919.5|13929.8|13917.8|13931.5|13919.5|13929.8|13917.8|1
1638888400000|2021-12-07 14:46:40|13927.8|13915.8|13927.8|13915.8|13927.8|13915.8|13927.8|13915.8|0
1638888420000|2021-12-07 14:47:00|13926.9|13914.9|13926.9|13914.9|13926.9|13914.9|13926.9|13914.9|0
1638888440000|2021-12-07 14:47:20|13925.7|13913.7|13924.1|13912.1|13926.1|13914.1|13924.1|13912.1|3
1638888460000|2021-12-07 14:47:40|13926.1|13914.1|13927.8|13915.8|13927.8|13915.8|13925.7|13913.7|0
1638888470000|2021-12-07 14:47:50|13928.2|13916.2|13927.8|13915.8|13928.2|13916.2|13927.8|13915.8|0
1638888480000|2021-12-07 14:48:00|13928.2|13916.2|13928.2|13916.2|13928.2|13916.2|13928.2|13916.2|0
1638888490000|2021-12-07 14:48:10|13928.6|13916.6|13928.6|13916.6|13928.6|13916.6|13928.6|13916.6|9
1638888500000|2021-12-07 14:48:20|13928.2|13916.2|13928.6|13916.6|13928.6|13916.6|13928.2|13916.2|5
1638888510000|2021-12-07 14:48:30|13927.8|13915.8|13926.6|13914.6|13927.8|13915.8|13926.6|13914.6|0
1638888520000|2021-12-07 14:48:40|||||||||6
1638888530000|2021-12-07 14:48:50|13928.6|13916.6|13927.3|13915.3|13928.6|13916.6|13927.3|13915.3|4
1638888540000|2021-12-07 14:49:00|13928.2|13916.2|13928.2|13916.2|13928.2|13916.2|13928.2|13916.2|1
1638888560000|2021-12-07 14:49:20|13929|13917|13930.3|13918.3|13935.5|13920|13929|13915.5|1
1638888570000|2021-12-07 14:49:30|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|5
1638888580000|2021-12-07 14:49:40|13929.9|13917.9|13928.6|13916.6|13929.9|13917.9|13928.6|13916.6|0
1638888590000|2021-12-07 14:49:50|13926.6|13914.6|13928.6|13916.6|13928.6|13916.6|13926.6|13914.6|0
1638888630000|2021-12-07 14:50:30|13927.8|13915.8|13930.3|13918.3|13930.3|13918.3|13927.8|13915.8|3
1638888660000|2021-12-07 14:51:00|13928.2|13916.2|13922.5|13910.5|13928.2|13916.2|13922.5|13910.5|3
1638888670000|2021-12-07 14:51:10|13921.1|13909.1|13926.4|13906.4|13927.2|13910.8|13920.7|13906.4|2
1638888690000|2021-12-07 14:51:30|13927.2|13907.2|13927.2|13907.2|13927.2|13907.2|13927.2|13907.2|0
1638888700000|2021-12-07 14:51:40|13926.4|13906.4|13926.4|13906.4|13926.4|13906.4|13926.4|13906.4|0
1638888710000|2021-12-07 14:51:50|13922|13910|13922.8|13910.8|13927.2|13910.8|13921.1|13907.2|0
1638888730000|2021-12-07 14:52:10|13927.2|13907.2|13926.6|13914.6|13927.2|13914.6|13924.1|13907.2|0
1638888740000|2021-12-07 14:52:20|13926.1|13914.1|13926.1|13914.1|13926.1|13914.1|13926.1|13914.1|0
1638888750000|2021-12-07 14:52:30|13927.4|13915.4|13928.6|13916.6|13928.6|13916.6|13927.4|13915.4|1
1638888760000|2021-12-07 14:52:40|||||||||1
1638888780000|2021-12-07 14:53:00|13928.2|13916.2|13927.4|13915.4|13928.2|13916.2|13927.4|13915.4|1
1638888790000|2021-12-07 14:53:10|13926.6|13914.6|13928.6|13916.6|13928.6|13916.6|13926.6|13914.6|1
1638888800000|2021-12-07 14:53:20|||||||||1
1638888810000|2021-12-07 14:53:30|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|13927.4|13915.4|0
1638888820000|2021-12-07 14:53:40|13926.1|13914.1|13926.1|13914.1|13926.1|13914.1|13926.1|13914.1|0
1638888830000|2021-12-07 14:53:50|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|13926.6|13914.6|0
1638888840000|2021-12-07 14:54:00|13925|13913|13924.1|13912.1|13925|13913|13924.1|13912.1|3
1638888850000|2021-12-07 14:54:10|13924.9|13912.9|13928.3|13916.3|13928.3|13916.3|13924.9|13912.9|2
1638888860000|2021-12-07 14:54:20|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|0
1638888870000|2021-12-07 14:54:30|13929.9|13917.9|13930.3|13918.3|13930.3|13918.3|13929.9|13917.9|0
1638888890000|2021-12-07 14:54:50|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|1
1638888900000|2021-12-07 14:55:00|13930.8|13918.8|13928.3|13916.3|13930.8|13918.8|13928.3|13916.3|1
1638888910000|2021-12-07 14:55:10|13927.8|13915.8|13929.1|13917.1|13929.1|13917.1|13927|13915|0
1638888920000|2021-12-07 14:55:20|13929.9|13917.9|13931.2|13919.2|13931.2|13919.2|13929.9|13917.9|0
1638888930000|2021-12-07 14:55:30|13929.5|13917.5|13929.9|13917.9|13931.2|13919.2|13929.5|13917.5|0
1638888940000|2021-12-07 14:55:40|13931.2|13919.2|13931.2|13919.2|13931.2|13919.2|13931.2|13919.2|0
1638888960000|2021-12-07 14:56:00|13930.3|13918.3|13930.3|13918.3|13931.2|13919.2|13929.5|13917.5|0
1638888970000|2021-12-07 14:56:10|13929.5|13917.5|13927|13915|13931.2|13919.2|13927|13915|1
1638888980000|2021-12-07 14:56:20|13926.2|13914.2|13925|13913|13926.2|13914.2|13925|13913|1
1638888990000|2021-12-07 14:56:30|13927.3|13907.3|13928.5|13908.5|13928.5|13911.7|13922.4|13907.3|2
1638889000000|2021-12-07 14:56:40|13924.1|13912.1|13924.1|13912.1|13924.1|13912.1|13923.3|13911.3|0
1638889020000|2021-12-07 14:57:00|13923.3|13911.3|13922|13910|13923.3|13911.3|13922|13910|0
1638889030000|2021-12-07 14:57:10|13920|13908|13913.4|13901.4|13920|13908|13913.4|13901.4|4
1638889040000|2021-12-07 14:57:20|||||||||4
1638889050000|2021-12-07 14:57:30|13912.6|13900.6|13912.1|13900.1|13912.6|13900.6|13912.1|13900.1|2
1638889060000|2021-12-07 14:57:40|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|0
1638889080000|2021-12-07 14:58:00|13910.9|13898.9|13910|13898|13910.9|13898.9|13910|13898|2
1638889090000|2021-12-07 14:58:10|13910.8|13898.8|13912|13900|13912|13900|13910.8|13898.8|9
1638889100000|2021-12-07 14:58:20|13910|13898|13912.8|13900.8|13912.8|13900.8|13910|13898|0
1638889110000|2021-12-07 14:58:30|13912|13900|13909.5|13897.5|13912|13900|13909.5|13897.5|0
1638889120000|2021-12-07 14:58:40|||||||||3
1638889140000|2021-12-07 14:59:00|13909.1|13897.1|13910.3|13898.3|13911.6|13899.6|13909.1|13897.1|0
1638889150000|2021-12-07 14:59:10|13909.9|13897.9|13909.1|13897.1|13909.9|13897.9|13909.1|13897.1|0
1638889160000|2021-12-07 14:59:20|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|13909.5|13897.5|2
1638889170000|2021-12-07 14:59:30|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|13909.5|13897.5|0
1638889180000|2021-12-07 14:59:40|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|13910.4|13898.4|1
1638889210000|2021-12-07 15:00:10|13908.4|13896.4|13900.9|13888.9|13908.4|13896.4|13900.9|13888.9|5
1638889220000|2021-12-07 15:00:20|13902.1|13890.1|13904.2|13892.2|13904.2|13892.2|13902.1|13890.1|0
1638889230000|2021-12-07 15:00:30|13903.7|13891.7|13902.1|13890.1|13903.7|13891.7|13902.1|13890.1|0
1638889240000|2021-12-07 15:00:40|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|13902.9|13890.9|0
1638889250000|2021-12-07 15:00:50|13902.1|13890.1|13902.1|13890.1|13902.1|13890.1|13902.1|13890.1|0
1638889260000|2021-12-07 15:01:00|13901.7|13889.7|13900.9|13888.9|13901.7|13889.7|13899.3|13887.3|18
1638889270000|2021-12-07 15:01:10|13902.5|13890.5|13904.6|13892.6|13904.6|13892.6|13902.5|13890.5|16
1638889280000|2021-12-07 15:01:20|13904.2|13892.2|13905.4|13893.4|13907.5|13895.5|13904.2|13892.2|0
1638889300000|2021-12-07 15:01:40|13903.4|13891.4|13902.9|13890.9|13903.4|13891.4|13902.9|13890.9|1
1638889310000|2021-12-07 15:01:50|||||||||25
1638889330000|2021-12-07 15:02:10|13900.9|13888.9|13898.4|13886.4|13900.9|13888.9|13898.4|13886.4|4
1638889340000|2021-12-07 15:02:20|13897.5|13885.5|13895.4|13883.4|13897.5|13885.5|13895.4|13883.4|9
1638889350000|2021-12-07 15:02:30|13895|13883|13887.9|13875.9|13895|13883|13887.9|13875.9|2
1638889360000|2021-12-07 15:02:40|13885.4|13873.4|13885|13873|13885.4|13873.4|13885|13873|0
1638889370000|2021-12-07 15:02:50|13882.5|13870.5|13881.2|13869.2|13882.5|13870.5|13880.4|13868.4|11
1638889380000|2021-12-07 15:03:00|13880.4|13868.4|13876.8|13864.8|13880.4|13868.4|13876.8|13864.8|10
1638889390000|2021-12-07 15:03:10|13876.3|13864.3|13880|13868|13880|13868|13873.4|13861.4|14
1638889400000|2021-12-07 15:03:20|13881.7|13869.7|13874.6|13862.6|13881.7|13869.7|13874.6|13862.6|45
1638889410000|2021-12-07 15:03:30|13875.1|13863.1|13873.8|13861.8|13875.1|13863.1|13873.8|13861.8|1
1638889420000|2021-12-07 15:03:40|13876.8|13864.8|13879.2|13867.2|13880|13868|13875.1|13863.1|20
1638889430000|2021-12-07 15:03:50|13878.8|13866.8|13879.2|13867.2|13879.6|13867.6|13878.8|13866.8|1
1638889450000|2021-12-07 15:04:10|13878.4|13866.4|13877.6|13865.6|13878.4|13866.4|13877.6|13865.6|20
1638889460000|2021-12-07 15:04:20|13878|13866|13876.3|13864.3|13878|13866|13876.3|13864.3|30
1638889480000|2021-12-07 15:04:40|13877.6|13865.6|13878.4|13866.4|13878.4|13866.4|13877.6|13865.6|0
1638889490000|2021-12-07 15:04:50|13877.6|13865.6|13878.4|13866.4|13878.4|13866.4|13877.6|13865.6|0
1638889500000|2021-12-07 15:05:00|13881.2|13869.2|13879.2|13867.2|13881.2|13869.2|13878.4|13866.4|0
1638889510000|2021-12-07 15:05:10|13881.2|13869.2|13880.9|13868.9|13881.2|13869.2|13880.4|13868.4|1
1638889520000|2021-12-07 15:05:20|13879.6|13867.6|13878.8|13866.8|13879.6|13867.6|13878.8|13866.8|0
1638889540000|2021-12-07 15:05:40|13878|13866|13876.8|13864.8|13878|13866|13876.8|13864.8|10
1638889550000|2021-12-07 15:05:50|13875.5|13863.5|13873.8|13861.8|13875.5|13863.5|13873.8|13861.8|1
1638889560000|2021-12-07 15:06:00|13873|13861|13873|13861|13873.8|13861.8|13871.8|13859.8|0
1638889570000|2021-12-07 15:06:10|13872.6|13860.6|13872.2|13860.2|13873|13861|13871.8|13859.8|44
1638889580000|2021-12-07 15:06:20|13872.7|13860.7|13875.2|13863.2|13875.2|13863.2|13872.7|13860.7|20
1638889590000|2021-12-07 15:06:30|13873.5|13861.5|13873.5|13861.5|13873.5|13861.5|13873.5|13861.5|6
1638889600000|2021-12-07 15:06:40|13874.4|13862.4|13875.6|13863.6|13875.6|13863.6|13874|13862|6
1638889610000|2021-12-07 15:06:50|13874|13862|13873.9|13861.9|13875.2|13863.2|13871.9|13859.9|12
1638889620000|2021-12-07 15:07:00|13871.5|13859.5|13869|13857|13871.5|13859.5|13869|13857|3
1638889630000|2021-12-07 15:07:10|13869.4|13857.4|13868.2|13856.2|13870.6|13858.6|13868.2|13856.2|1
1638889640000|2021-12-07 15:07:20|13869|13857|13869.4|13857.4|13871|13859|13869|13857|0
1638889650000|2021-12-07 15:07:30|13871.5|13859.5|13871|13859|13871.5|13859.5|13871|13859|0
1638889660000|2021-12-07 15:07:40|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|13870.2|13858.2|0
1638889670000|2021-12-07 15:07:50|13869.8|13857.8|13866.9|13854.9|13869.8|13857.8|13866.9|13854.9|1
1638889680000|2021-12-07 15:08:00|13871.5|13859.5|13871|13859|13871.5|13859.5|13871|13859|7
1638889690000|2021-12-07 15:08:10|13870.2|13858.2|13873.1|13861.1|13873.5|13861.5|13870.2|13858.2|0
1638889710000|2021-12-07 15:08:30|13873.5|13861.5|13874|13862|13874|13862|13873.5|13861.5|0
1638889720000|2021-12-07 15:08:40|13871.9|13859.9|13869.4|13857.4|13871.9|13859.9|13869.4|13857.4|1
1638889740000|2021-12-07 15:09:00|||||||||6
1638889750000|2021-12-07 15:09:10|13867.7|13855.7|13866.9|13854.9|13867.7|13855.7|13866.9|13854.9|2
1638889760000|2021-12-07 15:09:20|13866.1|13854.1|13865.3|13853.3|13866.1|13854.1|13865.3|13853.3|8
1638889770000|2021-12-07 15:09:30|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|2
1638889790000|2021-12-07 15:09:50|13865.3|13853.3|13865.3|13853.3|13865.3|13853.3|13865.3|13853.3|0
1638889800000|2021-12-07 15:10:00|13863.7|13851.7|13862.5|13850.5|13864.6|13852.6|13860.5|13848.5|21
1638889810000|2021-12-07 15:10:10|13864.2|13852.2|13866.3|13854.3|13866.3|13854.3|13863.3|13851.3|0
1638889820000|2021-12-07 15:10:20|13865.5|13853.5|13865.4|13853.4|13865.5|13853.5|13864.6|13852.6|3
1638889830000|2021-12-07 15:10:30|13866.2|13854.2|13868.6|13856.6|13869.9|13857.9|13866.2|13854.2|0
1638889840000|2021-12-07 15:10:40|13869.9|13857.9|13875.3|13863.3|13879.8|13863.3|13869.9|13857.9|1
1638889850000|2021-12-07 15:10:50|13874.1|13862.1|13872.4|13860.4|13877.2|13862.6|13871.6|13855.1|5
1638889860000|2021-12-07 15:11:00|13876.8|13856.8|13872|13860|13876.8|13861.7|13870.3|13855.1|2
1638889880000|2021-12-07 15:11:20|13871.2|13859.2|13873.3|13861.3|13873.3|13861.3|13870.8|13858.8|13
1638889890000|2021-12-07 15:11:30|13874.1|13862.1|13872.5|13860.5|13874.1|13862.1|13872.5|13860.5|0
1638889900000|2021-12-07 15:11:40|13871.7|13859.7|13873.3|13861.3|13873.3|13861.3|13871.7|13859.7|12
1638889910000|2021-12-07 15:11:50|13872.5|13860.5|13875.8|13863.8|13875.8|13863.8|13872.5|13860.5|0
1638889920000|2021-12-07 15:12:00|13879|13859|13872.5|13860.5|13879|13863.4|13872.5|13859|1
1638889930000|2021-12-07 15:12:10|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|0
1638889940000|2021-12-07 15:12:20|13872.9|13860.9|13874.1|13862.1|13874.1|13862.1|13872|13860|3
1638889950000|2021-12-07 15:12:30|13872|13860|13872|13860|13872|13860|13872|13860|0
1638889960000|2021-12-07 15:12:40|13871.6|13859.6|13872.8|13860.8|13872.8|13860.8|13871.6|13859.6|0
1638889970000|2021-12-07 15:12:50|13872|13860|13872|13860|13872|13860|13872|13860|0
1638889980000|2021-12-07 15:13:00|13872.8|13860.8|13872.8|13860.8|13872.8|13860.8|13872.4|13860.4|1
1638889990000|2021-12-07 15:13:10|13872.4|13860.4|13872.8|13860.8|13872.8|13860.8|13872.4|13860.4|1
1638890010000|2021-12-07 15:13:30|13872.4|13860.4|13872.4|13860.4|13872.8|13860.8|13870.8|13858.8|1
1638890020000|2021-12-07 15:13:40|13872.8|13860.8|13872.8|13860.8|13872.8|13860.8|13872.8|13860.8|1
1638890030000|2021-12-07 15:13:50|||||||||9
1638890040000|2021-12-07 15:14:00|13874|13862|13874|13862|13874|13862|13874|13862|6
1638890050000|2021-12-07 15:14:10|13873.2|13861.2|13871.9|13859.9|13873.2|13861.2|13871.9|13859.9|8
1638890060000|2021-12-07 15:14:20|13871.1|13859.1|13871.9|13859.9|13871.9|13859.9|13871.1|13859.1|3
1638890070000|2021-12-07 15:14:30|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13870.6|13858.6|0
1638890080000|2021-12-07 15:14:40|13872.2|13860.2|13872.2|13860.2|13872.2|13860.2|13872.2|13860.2|0
1638890090000|2021-12-07 15:14:50|13871.4|13859.4|13872.2|13860.2|13873|13861|13871.4|13859.4|11
1638890100000|2021-12-07 15:15:00|13876.7|13856.7|13870.7|13858.7|13876.7|13860.3|13870.7|13856.7|2
1638890110000|2021-12-07 15:15:10|13871.5|13859.5|13876.7|13856.7|13876.7|13861.1|13871.5|13856.7|0
1638890120000|2021-12-07 15:15:20|13872.3|13860.3|13871.5|13859.5|13872.3|13860.3|13871.5|13859.5|0
1638890140000|2021-12-07 15:15:40|13870.7|13858.7|13870.7|13858.7|13870.7|13858.7|13870.7|13858.7|0
1638890150000|2021-12-07 15:15:50|13872.3|13860.3|13873.1|13861.1|13873.1|13861.1|13872.3|13860.3|0
1638890160000|2021-12-07 15:16:00|13877.6|13857.6|13874|13862|13877.6|13862|13874|13857.6|0
1638890190000|2021-12-07 15:16:30|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|0
1638890200000|2021-12-07 15:16:40|13875.7|13863.7|13876.1|13864.1|13876.1|13864.1|13875.7|13863.7|0
1638890210000|2021-12-07 15:16:50|13878.6|13866.6|13878.6|13866.6|13878.6|13866.6|13878.6|13866.6|0
1638890220000|2021-12-07 15:17:00|13883|13863|13885.4|13865.4|13885.4|13865.4|13883|13863|3
1638890230000|2021-12-07 15:17:10|13886.2|13866.2|13884.3|13872.3|13886.8|13874.8|13884.3|13866.2|3
1638890240000|2021-12-07 15:17:20|13885.5|13873.5|13883.5|13871.5|13885.5|13873.5|13883.5|13871.5|2
1638890250000|2021-12-07 15:17:30|13884.4|13872.4|13883.5|13871.5|13884.4|13872.4|13883|13871|2
1638890260000|2021-12-07 15:17:40|13883.9|13871.9|13884.4|13872.4|13884.4|13872.4|13883.5|13871.5|0
1638890310000|2021-12-07 15:18:30|13883.6|13871.6|13882.2|13870.2|13883.6|13871.6|13882.2|13870.2|5
1638890320000|2021-12-07 15:18:40|13883|13871|13885.9|13873.9|13885.9|13873.9|13883|13871|4
1638890330000|2021-12-07 15:18:50|13884.6|13872.6|13884.6|13872.6|13884.6|13872.6|13884.6|13872.6|0
1638890340000|2021-12-07 15:19:00|13882.2|13870.2|13883.8|13871.8|13883.8|13871.8|13882.2|13870.2|0
1638890350000|2021-12-07 15:19:10|13884.6|13872.6|13885.9|13873.9|13885.9|13873.9|13884.6|13872.6|0
1638890360000|2021-12-07 15:19:20|13884.6|13872.6|13883.8|13871.8|13884.6|13872.6|13883.8|13871.8|0
1638890380000|2021-12-07 15:19:40|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|0
1638890400000|2021-12-07 15:20:00|||||||||6
1638890410000|2021-12-07 15:20:10|13884.3|13872.3|13879.8|13867.8|13884.3|13872.3|13879.8|13867.8|0
1638890430000|2021-12-07 15:20:30|13879|13867|13879|13867|13879|13867|13879|13867|0
1638890440000|2021-12-07 15:20:40|13875.3|13863.3|13877.4|13865.4|13877.4|13865.4|13875.3|13863.3|10
1638890450000|2021-12-07 15:20:50|13879|13867|13879.4|13867.4|13879.8|13867.8|13879|13867|0
1638890470000|2021-12-07 15:21:10|13878.6|13866.6|13878.2|13866.2|13878.6|13866.6|13878.2|13866.2|1
1638890480000|2021-12-07 15:21:20|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|0
1638890490000|2021-12-07 15:21:30|13875.3|13863.3|13872.8|13860.8|13875.3|13863.3|13872.8|13860.8|1
1638890500000|2021-12-07 15:21:40|13871.9|13859.9|13872.4|13860.4|13872.4|13860.4|13870.8|13858.8|2
1638890520000|2021-12-07 15:22:00|13871.6|13859.6|13870.3|13858.3|13871.6|13859.6|13870.3|13858.3|0
1638890540000|2021-12-07 15:22:20|||||||||2
1638890550000|2021-12-07 15:22:30|||||||||5
1638890560000|2021-12-07 15:22:40|13869.1|13857.1|13872.2|13860.2|13872.2|13860.2|13866.6|13854.6|20
1638890570000|2021-12-07 15:22:50|13872.7|13860.7|13876.3|13864.3|13876.3|13864.3|13872.7|13860.7|0
1638890580000|2021-12-07 15:23:00|13875.1|13863.1|13875.1|13863.1|13875.1|13863.1|13875.1|13863.1|6
1638890590000|2021-12-07 15:23:10|13874.3|13862.3|13875.3|13863.3|13876.1|13864.1|13874.3|13862.3|8
1638890600000|2021-12-07 15:23:20|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|0
1638890610000|2021-12-07 15:23:30|13874.1|13862.1|13875.3|13863.3|13875.3|13863.3|13874.1|13862.1|0
1638890620000|2021-12-07 15:23:40|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|1
1638890630000|2021-12-07 15:23:50|13873.7|13861.7|13875.3|13863.3|13875.3|13863.3|13873.7|13861.7|5
1638890640000|2021-12-07 15:24:00|||||||||3
1638890650000|2021-12-07 15:24:10|13876.1|13864.1|13877|13865|13877|13865|13876.1|13864.1|1
1638890660000|2021-12-07 15:24:20|13877.8|13865.8|13878.3|13866.3|13878.3|13866.3|13877.8|13865.8|0
1638890670000|2021-12-07 15:24:30|13877|13865|13877.5|13865.5|13878.7|13866.7|13877|13865|5
1638890680000|2021-12-07 15:24:40|13877|13865|13874.1|13862.1|13877|13865|13874.1|13862.1|2
1638890690000|2021-12-07 15:24:50|13872.8|13860.8|13871.6|13859.6|13872.8|13860.8|13871.6|13859.6|0
1638890700000|2021-12-07 15:25:00|13870.3|13858.3|13872.4|13860.4|13872.4|13860.4|13870.3|13858.3|0
1638890710000|2021-12-07 15:25:10|||||||||2
1638890720000|2021-12-07 15:25:20|13872|13860|13873.2|13861.2|13873.2|13861.2|13869.9|13857.9|15
1638890730000|2021-12-07 15:25:30|13872|13860|13872|13860|13872|13860|13872|13860|0
1638890740000|2021-12-07 15:25:40|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|0
1638890760000|2021-12-07 15:26:00|13868.6|13856.6|13865.8|13853.8|13868.6|13856.6|13865.8|13853.8|4
1638890770000|2021-12-07 15:26:10|13867.4|13855.4|13865.3|13853.3|13867.4|13855.4|13865.3|13853.3|0
1638890780000|2021-12-07 15:26:20|||||||||9
1638890790000|2021-12-07 15:26:30|13867.8|13855.8|13867|13855|13867.8|13855.8|13866.2|13854.2|11
1638890810000|2021-12-07 15:26:50|13866.2|13854.2|13864|13852|13866.2|13854.2|13864|13852|14
1638890820000|2021-12-07 15:27:00|13865.6|13853.6|13865.6|13853.6|13867.7|13855.7|13865.6|13853.6|0
1638890850000|2021-12-07 15:27:30|13867.7|13855.7|13869.3|13857.3|13869.3|13857.3|13867.7|13855.7|2
1638890860000|2021-12-07 15:27:40|13870.9|13858.9|13870.9|13858.9|13874.5|13859.3|13868.8|13854.5|5
1638890870000|2021-12-07 15:27:50|13869.3|13857.3|13868.9|13856.9|13869.3|13857.3|13868.9|13856.9|0
1638890880000|2021-12-07 15:28:00|13867.2|13855.2|13867.2|13855.2|13867.2|13855.2|13867.2|13855.2|0
1638890890000|2021-12-07 15:28:10|13866.9|13854.9|13869.3|13857.3|13869.3|13857.3|13866.9|13854.9|13
1638890900000|2021-12-07 15:28:20|13870.2|13858.2|13869|13857|13871.1|13859.1|13869|13857|0
1638890910000|2021-12-07 15:28:30|13869.5|13857.5|13873.1|13861.1|13874|13862|13869.5|13857.5|3
1638890920000|2021-12-07 15:28:40|13873.6|13861.6|13873.6|13861.6|13873.6|13861.6|13873.6|13861.6|0
1638890930000|2021-12-07 15:28:50|13872|13860|13876.8|13864.8|13876.8|13864.8|13872|13860|0
1638890950000|2021-12-07 15:29:10|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|13874.7|13862.7|0
1638890960000|2021-12-07 15:29:20|13875.5|13863.5|13875.5|13863.5|13875.5|13863.5|13875.5|13863.5|0
1638890970000|2021-12-07 15:29:30|13872.3|13860.3|13872.3|13860.3|13872.3|13860.3|13872.3|13860.3|0
1638890980000|2021-12-07 15:29:40|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|13871.9|13859.9|0
1638891000000|2021-12-07 15:30:00|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|0
1638891010000|2021-12-07 15:30:10|13878.1|13866.1|13885.4|13865.4|13885.4|13868.5|13878.1|13865|5
1638891030000|2021-12-07 15:30:30|13884.6|13864.6|13886.2|13866.2|13886.2|13866.2|13884.6|13864.6|0
1638891040000|2021-12-07 15:30:40|13883.1|13871.1|13885.8|13865.8|13886.2|13871.6|13881.8|13865.8|3
1638891060000|2021-12-07 15:31:00|13886.2|13866.2|13883.6|13871.6|13886.2|13871.6|13883.6|13866.2|2
1638891070000|2021-12-07 15:31:10|13884.4|13872.4|13884.4|13872.4|13884.4|13872.4|13884.4|13872.4|0
1638891080000|2021-12-07 15:31:20|13884.6|13864.6|13882.2|13862.2|13884.6|13864.6|13882.2|13862.2|0
1638891090000|2021-12-07 15:31:30|13883.8|13863.8|13883.8|13863.8|13883.8|13863.8|13883.8|13863.8|16
1638891120000|2021-12-07 15:32:00|13886.2|13866.2|13884.3|13872.3|13886.2|13872.3|13881.8|13866.2|0
1638891130000|2021-12-07 15:32:10|13886.4|13874.4|13885.4|13865.4|13886.4|13874.4|13881.1|13865.4|0
1638891140000|2021-12-07 15:32:20|13884.6|13864.6|13879.4|13867.4|13884.6|13867.4|13879.4|13864.6|0
1638891160000|2021-12-07 15:32:40|13877.3|13865.3|13876.5|13864.5|13877.3|13865.3|13876.5|13864.5|0
1638891170000|2021-12-07 15:32:50|13875.7|13863.7|13875.7|13863.7|13875.7|13863.7|13875.7|13863.7|0
1638891180000|2021-12-07 15:33:00|13874.9|13862.9|13875.6|13863.6|13876.1|13864.1|13874.9|13862.9|11
1638891190000|2021-12-07 15:33:10|13874.8|13862.8|13873.6|13861.6|13874.8|13862.8|13873.6|13861.6|0
1638891200000|2021-12-07 15:33:20|||||||||1
1638891210000|2021-12-07 15:33:30|13872|13860|13869.5|13857.5|13872|13860|13869.5|13857.5|11
1638891220000|2021-12-07 15:33:40|13866.2|13854.2|13866.1|13854.1|13866.2|13854.2|13865.3|13853.3|14
1638891230000|2021-12-07 15:33:50|13868.1|13856.1|13868.1|13856.1|13868.1|13856.1|13868.1|13856.1|0
1638891240000|2021-12-07 15:34:00|13867.3|13855.3|13867.3|13855.3|13867.3|13855.3|13867.3|13855.3|0
1638891250000|2021-12-07 15:34:10|13868.1|13856.1|13868.1|13856.1|13868.1|13856.1|13868.1|13856.1|1
1638891260000|2021-12-07 15:34:20|13868.9|13856.9|13868.9|13856.9|13869.7|13857.7|13868.9|13856.9|0
1638891270000|2021-12-07 15:34:30|13868.5|13856.5|13869.3|13857.3|13869.3|13857.3|13868.5|13856.5|0
1638891280000|2021-12-07 15:34:40|13869.7|13857.7|13866.9|13854.9|13871.4|13859.4|13866.9|13854.9|1
1638891290000|2021-12-07 15:34:50|13870.3|13858.3|13871.6|13859.6|13871.6|13859.6|13870.3|13858.3|22
1638891300000|2021-12-07 15:35:00|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|0
1638891310000|2021-12-07 15:35:10|13874.5|13862.5|13876.5|13864.5|13881.8|13865.3|13874.5|13861.8|1
1638891330000|2021-12-07 15:35:30|13877|13865|13876.5|13864.5|13877|13865|13876.5|13864.5|0
1638891340000|2021-12-07 15:35:40|13877|13865|13877|13865|13877|13865|13877|13865|2
1638891350000|2021-12-07 15:35:50|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|13876.1|13864.1|0
1638891360000|2021-12-07 15:36:00|13877|13865|13875.7|13863.7|13883|13867|13875.7|13863|1
1638891370000|2021-12-07 15:36:10|13876.5|13864.5|13877.8|13865.8|13878.1|13866.1|13876.5|13864.5|1
1638891380000|2021-12-07 15:36:20|13876.5|13864.5|13878.1|13866.1|13878.1|13866.1|13876.1|13864.1|0
1638891390000|2021-12-07 15:36:30|13877.3|13865.3|13876.5|13864.5|13877.3|13865.3|13876.1|13864.1|1
1638891400000|2021-12-07 15:36:40|13878.1|13866.1|13878.1|13866.1|13878.1|13866.1|13878.1|13866.1|0
1638891410000|2021-12-07 15:36:50|13876.9|13864.9|13874.5|13862.5|13876.9|13864.9|13874.5|13862.5|3
1638891420000|2021-12-07 15:37:00|13876.5|13864.5|13874.1|13862.1|13877|13865|13874.1|13862.1|5
1638891430000|2021-12-07 15:37:10|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|13874.1|13862.1|2
1638891440000|2021-12-07 15:37:20|13874.5|13862.5|13870.3|13858.3|13874.9|13862.9|13870.3|13858.3|12
1638891450000|2021-12-07 15:37:30|13868.7|13856.7|13869.5|13857.5|13869.5|13857.5|13867.1|13855.1|7
1638891470000|2021-12-07 15:37:50|13868.7|13856.7|13868.7|13856.7|13868.7|13856.7|13868.7|13856.7|2
1638891480000|2021-12-07 15:38:00|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|0
1638891490000|2021-12-07 15:38:10|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|0
1638891510000|2021-12-07 15:38:30|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|0
1638891520000|2021-12-07 15:38:40|13872.9|13860.9|13870.8|13858.8|13872.9|13860.9|13870.8|13858.8|0
1638891540000|2021-12-07 15:39:00|13871.2|13859.2|13870|13858|13872.9|13860.9|13870|13858|0
1638891550000|2021-12-07 15:39:10|13868.7|13856.7|13870.8|13858.8|13870.8|13858.8|13868.7|13856.7|0
1638891600000|2021-12-07 15:40:00|13872.4|13860.4|13873.7|13861.7|13873.7|13861.7|13872.4|13860.4|0
1638891610000|2021-12-07 15:40:10|13874.5|13862.5|13880.2|13868.2|13884.6|13868.2|13874.5|13862.5|1
1638891620000|2021-12-07 15:40:20|13881.4|13869.4|13881|13869|13882.3|13870.3|13878.4|13866.4|12
1638891630000|2021-12-07 15:40:30|13881.8|13869.8|13881.4|13869.4|13881.8|13869.8|13880.6|13868.6|0
1638891640000|2021-12-07 15:40:40|13882.6|13870.6|13881.8|13869.8|13886.3|13870.6|13881.8|13866.3|0
1638891650000|2021-12-07 15:40:50|13886.3|13866.3|13887.1|13867.1|13887.1|13872.3|13883.5|13866.3|0
1638891660000|2021-12-07 15:41:00|13882.6|13870.6|13883.4|13871.4|13886.3|13871.4|13881.4|13866.3|5
1638891670000|2021-12-07 15:41:10|13884.3|13872.3|13884.7|13872.7|13885.9|13873.9|13883.4|13871.4|4
1638891680000|2021-12-07 15:41:20|13885.9|13873.9|13887.1|13867.1|13887.1|13873.9|13884.7|13867.1|2
1638891690000|2021-12-07 15:41:30|13883.5|13871.5|13885.1|13873.1|13887.9|13873.1|13883.5|13867.1|6
1638891700000|2021-12-07 15:41:40|13886.4|13874.4|13886|13874|13886.4|13874.4|13885.1|13873.1|1
1638891710000|2021-12-07 15:41:50|13887.6|13875.6|13887.6|13875.6|13887.6|13875.6|13886.8|13874.8|0
1638891720000|2021-12-07 15:42:00|13887.2|13875.2|13888.4|13876.4|13888.4|13876.4|13887.2|13875.2|5
1638891730000|2021-12-07 15:42:10|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13
1638891760000|2021-12-07 15:42:40|13884.7|13872.7|13882.6|13870.6|13884.7|13872.7|13882.6|13870.6|8
1638891780000|2021-12-07 15:43:00|13883.1|13871.1|13884.7|13872.7|13885.5|13873.5|13883.1|13871.1|0
1638891800000|2021-12-07 15:43:20|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|0
1638891810000|2021-12-07 15:43:30|13885|13873|13887.1|13875.1|13887.1|13875.1|13885|13873|2
1638891820000|2021-12-07 15:43:40|13888.3|13876.3|13889.2|13877.2|13889.2|13877.2|13888.3|13876.3|0
1638891830000|2021-12-07 15:43:50|13888.3|13876.3|13887.9|13875.9|13888.3|13876.3|13887.9|13875.9|0
1638891840000|2021-12-07 15:44:00|13887.5|13875.5|13887.5|13875.5|13887.5|13875.5|13887.5|13875.5|0
1638891850000|2021-12-07 15:44:10|||||||||4
1638891860000|2021-12-07 15:44:20|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|1
1638891870000|2021-12-07 15:44:30|13885|13873|13883.4|13871.4|13885|13873|13883.4|13871.4|0
1638891880000|2021-12-07 15:44:40|13884.2|13872.2|13885.8|13873.8|13887.1|13875.1|13884.2|13872.2|0
1638891900000|2021-12-07 15:45:00|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|13884.2|13872.2|0
1638891910000|2021-12-07 15:45:10|13885|13873|13885|13873|13885|13873|13885|13873|0
1638891920000|2021-12-07 15:45:20|13886.3|13874.3|13885.8|13873.8|13886.3|13874.3|13885.8|13873.8|0
1638891930000|2021-12-07 15:45:30|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|0
1638891940000|2021-12-07 15:45:40|13885|13873|13883|13871|13885|13873|13883|13871|0
1638891960000|2021-12-07 15:46:00|13881.4|13869.4|13880.9|13868.9|13881.4|13869.4|13880.9|13868.9|0
1638892000000|2021-12-07 15:46:40|13880.5|13868.5|13880.5|13868.5|13880.9|13868.9|13880.5|13868.5|0
1638892010000|2021-12-07 15:46:50|13880|13868|13880|13868|13880|13868|13880|13868|10
1638892020000|2021-12-07 15:47:00|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|13880|13868|0
1638892040000|2021-12-07 15:47:20|13882.5|13870.5|13885.3|13873.3|13885.3|13873.3|13882.5|13870.5|6
1638892050000|2021-12-07 15:47:30|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|13885.8|13873.8|5
1638892060000|2021-12-07 15:47:40|13886.1|13874.1|13885.3|13873.3|13886.4|13874.4|13883.3|13871.3|13
1638892070000|2021-12-07 15:47:50|13886.1|13874.1|13881.2|13869.2|13886.1|13874.1|13879.6|13867.6|6
1638892080000|2021-12-07 15:48:00|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|3
1638892090000|2021-12-07 15:48:10|13881.2|13869.2|13882.4|13870.4|13882.4|13870.4|13881.2|13869.2|0
1638892110000|2021-12-07 15:48:30|13883.2|13871.2|13880.8|13868.8|13883.2|13871.2|13879.6|13867.6|5
1638892120000|2021-12-07 15:48:40|13882.4|13870.4|13885.7|13873.7|13885.7|13873.7|13881.6|13869.6|1
1638892130000|2021-12-07 15:48:50|13886.6|13874.6|13885|13873|13886.6|13874.6|13883.7|13871.7|10
1638892140000|2021-12-07 15:49:00|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|5
1638892150000|2021-12-07 15:49:10|13884.6|13872.6|13883.7|13871.7|13884.6|13872.6|13883.7|13871.7|5
1638892160000|2021-12-07 15:49:20|13881.2|13869.2|13882.5|13870.5|13882.5|13870.5|13880.8|13868.8|12
1638892170000|2021-12-07 15:49:30|13882.9|13870.9|13880.4|13868.4|13882.9|13870.9|13878.7|13866.7|1
1638892180000|2021-12-07 15:49:40|13880.8|13868.8|13882.1|13870.1|13882.1|13870.1|13880.8|13868.8|5
1638892190000|2021-12-07 15:49:50|13883.7|13871.7|13881.6|13869.6|13883.7|13871.7|13881.6|13869.6|0
1638892200000|2021-12-07 15:50:00|13882.1|13870.1|13878.7|13866.7|13883.7|13871.7|13878.7|13866.7|6
1638892220000|2021-12-07 15:50:20|13875.5|13863.5|13874.6|13862.6|13875.5|13863.5|13874.6|13862.6|12
1638892230000|2021-12-07 15:50:30|13876.2|13864.2|13876.7|13864.7|13876.7|13864.7|13876.2|13864.2|0
1638892250000|2021-12-07 15:50:50|13874.3|13862.3|13872.9|13860.9|13874.3|13862.3|13872.9|13860.9|18
1638892260000|2021-12-07 15:51:00|13871.6|13859.6|13876.1|13856.1|13876.1|13859.6|13871.6|13856.1|6
1638892270000|2021-12-07 15:51:10|13870|13858|13868.7|13856.7|13870|13858|13868.3|13856.3|0
1638892280000|2021-12-07 15:51:20|13869.6|13857.6|13869.6|13857.6|13871.2|13859.2|13869.6|13857.6|2
1638892290000|2021-12-07 15:51:30|13866.2|13854.2|13864.9|13852.9|13866.2|13854.2|13864.9|13852.9|6
1638892300000|2021-12-07 15:51:40|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|7
1638892310000|2021-12-07 15:51:50|13867.8|13855.8|13872.7|13852.7|13872.7|13856.6|13867.8|13852.7|0
1638892320000|2021-12-07 15:52:00|13871.9|13851.9|13864.9|13852.9|13871.9|13855.4|13864.9|13851.9|0
1638892330000|2021-12-07 15:52:10|13862.9|13850.9|13863.7|13851.7|13863.7|13851.7|13862.9|13850.9|0
1638892340000|2021-12-07 15:52:20|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|11
1638892350000|2021-12-07 15:52:30|13863.7|13851.7|13864.6|13852.6|13865.4|13853.4|13863.3|13851.3|0
1638892370000|2021-12-07 15:52:50|13864.1|13852.1|13869.6|13857.6|13869.6|13857.6|13864.1|13852.1|20
1638892380000|2021-12-07 15:53:00|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|0
1638892390000|2021-12-07 15:53:10|13874.4|13862.4|13877.7|13865.7|13877.7|13865.7|13874.4|13862.4|1
1638892400000|2021-12-07 15:53:20|13876.1|13864.1|13875.7|13863.7|13876.1|13864.1|13875.3|13863.3|0
1638892410000|2021-12-07 15:53:30|13875.3|13863.3|13875.3|13863.3|13875.3|13863.3|13875.3|13863.3|7
1638892420000|2021-12-07 15:53:40|13872.9|13860.9|13873.7|13861.7|13873.7|13861.7|13872.9|13860.9|0
1638892430000|2021-12-07 15:53:50|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|0
1638892440000|2021-12-07 15:54:00|13873.7|13861.7|13876.1|13864.1|13876.1|13864.1|13873.7|13861.7|0
1638892450000|2021-12-07 15:54:10|13876.9|13864.9|13875.4|13863.4|13877.4|13865.4|13875.4|13863.4|7
1638892460000|2021-12-07 15:54:20|13874.9|13862.9|13872.4|13860.4|13874.9|13862.9|13872.4|13860.4|1
1638892480000|2021-12-07 15:54:40|13871.6|13859.6|13871.6|13859.6|13871.6|13859.6|13871.6|13859.6|0
1638892500000|2021-12-07 15:55:00|13870.4|13858.4|13871.6|13859.6|13871.6|13859.6|13870.4|13858.4|0
1638892510000|2021-12-07 15:55:10|13873.2|13861.2|13874.5|13862.5|13874.5|13862.5|13873.2|13861.2|1
1638892530000|2021-12-07 15:55:30|13873.6|13861.6|13870.4|13858.4|13873.6|13861.6|13870.4|13858.4|0
1638892550000|2021-12-07 15:55:50|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|9
1638892570000|2021-12-07 15:56:10|||||||||2
1638892610000|2021-12-07 15:56:50|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|0
1638892620000|2021-12-07 15:57:00|13866.2|13854.2|13868.2|13856.2|13868.7|13856.7|13865.7|13853.7|3
1638892630000|2021-12-07 15:57:10|13869.1|13857.1|13869.9|13857.9|13869.9|13857.9|13869.1|13857.1|0
1638892650000|2021-12-07 15:57:30|13870.4|13858.4|13871.2|13859.2|13871.2|13859.2|13870.4|13858.4|0
1638892660000|2021-12-07 15:57:40|13870.7|13858.7|13873.7|13861.7|13873.7|13861.7|13870.7|13858.7|0
1638892690000|2021-12-07 15:58:10|13874.5|13862.5|13882.2|13862.2|13882.2|13865.8|13874.5|13862.2|0
1638892710000|2021-12-07 15:58:30|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|0
1638892720000|2021-12-07 15:58:40|13879.5|13867.5|13879.6|13867.6|13879.6|13867.6|13877.4|13865.4|2
1638892730000|2021-12-07 15:58:50|13878.7|13866.7|13881.5|13869.5|13882.2|13869.5|13878.2|13862.2|6
1638892740000|2021-12-07 15:59:00|13884.3|13864.3|13884.3|13864.3|13884.3|13864.3|13884.3|13864.3|0
1638892750000|2021-12-07 15:59:10|13883.5|13863.5|13879.9|13867.9|13883.5|13867.9|13879.9|13863.5|0
1638892780000|2021-12-07 15:59:40|13880.7|13868.7|13878.3|13866.3|13880.7|13868.7|13878.3|13866.3|0
1638892790000|2021-12-07 15:59:50|13877.9|13865.9|13875.8|13863.8|13877.9|13865.9|13875.8|13863.8|0
1638892800000|2021-12-07 16:00:00|13874.9|13862.9|13881.4|13861.4|13883.5|13863.5|13874.9|13861.4|0
1638892810000|2021-12-07 16:00:10|13881.9|13861.9|13881.4|13861.4|13882.7|13862.7|13881.4|13861.4|0
1638892820000|2021-12-07 16:00:20|13883.5|13863.5|13882.2|13862.2|13883.5|13863.5|13882.2|13862.2|0
1638892840000|2021-12-07 16:00:40|13881.4|13861.4|13881.4|13861.4|13881.4|13861.4|13881.4|13861.4|0
1638892860000|2021-12-07 16:01:00|13876.2|13864.2|13875.4|13863.4|13876.2|13864.2|13875.4|13863.4|0
1638892870000|2021-12-07 16:01:10|13874.9|13862.9|13875.4|13863.4|13875.4|13863.4|13874.9|13862.9|0
1638892890000|2021-12-07 16:01:30|13879.8|13859.8|13879.8|13859.8|13879.8|13859.8|13879.8|13859.8|0
1638892900000|2021-12-07 16:01:40|13875.4|13863.4|13873.3|13861.3|13875.4|13863.4|13873.3|13861.3|0
1638892920000|2021-12-07 16:02:00|13874.2|13862.2|13875|13863|13875|13863|13874.2|13862.2|0
1638892930000|2021-12-07 16:02:10|13874.6|13862.6|13875.4|13863.4|13875.4|13863.4|13874.1|13862.1|2
1638892940000|2021-12-07 16:02:20|13873.7|13861.7|13872.9|13860.9|13873.7|13861.7|13872.9|13860.9|5
1638892950000|2021-12-07 16:02:30|13873.7|13861.7|13872.8|13860.8|13873.7|13861.7|13872.8|13860.8|3
1638892960000|2021-12-07 16:02:40|13872|13860|13872|13860|13872|13860|13872|13860|0
1638892980000|2021-12-07 16:03:00|||||||||2
1638892990000|2021-12-07 16:03:10|13870.4|13858.4|13872|13860|13872|13860|13870.4|13858.4|0
1638893000000|2021-12-07 16:03:20|13868.8|13856.8|13867.4|13855.4|13868.8|13856.8|13867.4|13855.4|15
1638893020000|2021-12-07 16:03:40|||||||||10
1638893040000|2021-12-07 16:04:00|||||||||4
1638893150000|2021-12-07 16:05:50|||||||||10
1638893170000|2021-12-07 16:06:10|13867|13855|13867|13855|13867|13855|13867|13855|10
1638893200000|2021-12-07 16:06:40|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|13867|13855|0
1638893210000|2021-12-07 16:06:50|13867|13855|13867|13855|13867.4|13855.4|13867|13855|0
1638893220000|2021-12-07 16:07:00|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|0
1638893230000|2021-12-07 16:07:10|13864.9|13852.9|13864.9|13852.9|13864.9|13852.9|13864.9|13852.9|0
1638893270000|2021-12-07 16:07:50|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|0
1638893280000|2021-12-07 16:08:00|13861.3|13849.3|13860.4|13848.4|13861.3|13849.3|13860.4|13848.4|6
1638893290000|2021-12-07 16:08:10|13862.4|13850.4|13862.4|13850.4|13862.4|13850.4|13860.4|13848.4|11
1638893300000|2021-12-07 16:08:20|13864.1|13852.1|13866.2|13854.2|13866.2|13854.2|13864.1|13852.1|0
1638893320000|2021-12-07 16:08:40|13867|13855|13867|13855|13867|13855|13867|13855|0
1638893370000|2021-12-07 16:09:30|13866.6|13854.6|13866.2|13854.2|13866.6|13854.6|13866.2|13854.2|0
1638893390000|2021-12-07 16:09:50|||||||||2
1638893400000|2021-12-07 16:10:00|13867|13855|13867|13855|13867|13855|13866.2|13854.2|0
1638893410000|2021-12-07 16:10:10|13866.2|13854.2|13866.2|13854.2|13866.2|13854.2|13866.2|13854.2|0
1638893430000|2021-12-07 16:10:30|13864.9|13852.9|13866.2|13854.2|13866.2|13854.2|13864.1|13852.1|3
1638893440000|2021-12-07 16:10:40|13865.7|13853.7|13866.2|13854.2|13866.2|13854.2|13865.7|13853.7|0
1638893460000|2021-12-07 16:11:00|13865.4|13853.4|13864.9|13852.9|13865.4|13853.4|13864.9|13852.9|2
1638893490000|2021-12-07 16:11:30|13867|13855|13867|13855|13867|13855|13867|13855|6
1638893500000|2021-12-07 16:11:40|13866.2|13854.2|13866.2|13854.2|13866.2|13854.2|13866.2|13854.2|2
1638893510000|2021-12-07 16:11:50|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|13869.4|13857.4|0
1638893520000|2021-12-07 16:12:00|13870.7|13858.7|13871.1|13859.1|13871.1|13859.1|13870.7|13858.7|0
1638893530000|2021-12-07 16:12:10|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|0
1638893540000|2021-12-07 16:12:20|13876.8|13864.8|13877.7|13865.7|13877.7|13865.7|13876|13864|9
1638893550000|2021-12-07 16:12:30|13881|13869|13881.8|13869.8|13881.8|13869.8|13880.6|13868.6|2
1638893560000|2021-12-07 16:12:40|13881|13869|13879.3|13867.3|13881|13869|13879.3|13867.3|5
1638893570000|2021-12-07 16:12:50|13878.9|13866.9|13877.3|13865.3|13878.9|13866.9|13877.3|13865.3|4
1638893580000|2021-12-07 16:13:00|13878.1|13866.1|13879.3|13867.3|13879.3|13867.3|13878.1|13866.1|1
1638893590000|2021-12-07 16:13:10|13881.8|13869.8|13879.3|13867.3|13881.8|13869.8|13879.3|13867.3|1
1638893600000|2021-12-07 16:13:20|13881|13869|13881.8|13869.8|13881.8|13869.8|13881|13869|10
1638893610000|2021-12-07 16:13:30|||||||||10
1638893620000|2021-12-07 16:13:40|13880.6|13868.6|13878.5|13866.5|13880.6|13868.6|13878.5|13866.5|1
1638893630000|2021-12-07 16:13:50|13878.2|13866.2|13880.7|13868.7|13881.2|13869.2|13878.2|13866.2|4
1638893640000|2021-12-07 16:14:00|13879.5|13867.5|13880.4|13868.4|13880.4|13868.4|13879.5|13867.5|2
1638893660000|2021-12-07 16:14:20|13881.3|13869.3|13882.9|13870.9|13882.9|13870.9|13881.3|13869.3|12
1638893670000|2021-12-07 16:14:30|13883.8|13871.8|13883.8|13871.8|13885.4|13873.4|13883.8|13871.8|14
1638893680000|2021-12-07 16:14:40|||||||||2
1638893690000|2021-12-07 16:14:50|13885|13873|13890.5|13878.5|13890.5|13878.5|13885|13873|15
1638893700000|2021-12-07 16:15:00|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|0
1638893710000|2021-12-07 16:15:10|13888.3|13876.3|13888.8|13876.8|13888.8|13876.8|13887.1|13875.1|7
1638893720000|2021-12-07 16:15:20|13890|13878|13890.5|13878.5|13891.3|13879.3|13890|13878|12
1638893730000|2021-12-07 16:15:30|13892.2|13880.2|13893|13881|13893|13881|13892.2|13880.2|0
1638893740000|2021-12-07 16:15:40|13890.5|13878.5|13890|13878|13890.5|13878.5|13890|13878|2
1638893750000|2021-12-07 16:15:50|13887.9|13875.9|13890|13878|13890|13878|13887.9|13875.9|1
1638893760000|2021-12-07 16:16:00|13891.3|13879.3|13890|13878|13891.3|13879.3|13890|13878|5
1638893770000|2021-12-07 16:16:10|13889.6|13877.6|13896.3|13884.3|13896.3|13884.3|13888.8|13876.8|1
1638893780000|2021-12-07 16:16:20|13897.1|13885.1|13897.1|13885.1|13897.4|13885.4|13895.8|13883.8|0
1638893790000|2021-12-07 16:16:30|13897.9|13885.9|13898|13886|13899.2|13887.2|13897.9|13885.9|1
1638893800000|2021-12-07 16:16:40|13897.5|13885.5|13898.8|13886.8|13898.8|13886.8|13895.5|13883.5|0
1638893820000|2021-12-07 16:17:00|13898|13886|13895|13883|13898|13886|13895|13883|2
1638893830000|2021-12-07 16:17:10|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|0
1638893840000|2021-12-07 16:17:20|13892.5|13880.5|13891.3|13879.3|13893.8|13881.8|13891.3|13879.3|0
1638893860000|2021-12-07 16:17:40|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|0
1638893870000|2021-12-07 16:17:50|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|0
1638893910000|2021-12-07 16:18:30|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|2
1638893940000|2021-12-07 16:19:00|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|3
1638893950000|2021-12-07 16:19:10|13893.8|13881.8|13892.5|13880.5|13893.8|13881.8|13892.5|13880.5|1
1638893960000|2021-12-07 16:19:20|13892.1|13880.1|13891.3|13879.3|13892.1|13880.1|13891.3|13879.3|0
1638894010000|2021-12-07 16:20:10|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|3
1638894020000|2021-12-07 16:20:20|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|0
1638894040000|2021-12-07 16:20:40|13892.2|13880.2|13892.2|13880.2|13892.2|13880.2|13892.2|13880.2|2
1638894050000|2021-12-07 16:20:50|13893|13881|13894.2|13882.2|13894.7|13882.7|13893|13881|3
1638894070000|2021-12-07 16:21:10|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|0
1638894080000|2021-12-07 16:21:20|||||||||1
1638894090000|2021-12-07 16:21:30|13893.4|13881.4|13892.5|13880.5|13893.4|13881.4|13892.5|13880.5|6
1638894140000|2021-12-07 16:22:20|13890.9|13878.9|13887.2|13875.2|13890.9|13878.9|13887.2|13875.2|5
1638894150000|2021-12-07 16:22:30|13888|13876|13888|13876|13888|13876|13888|13876|0
1638894170000|2021-12-07 16:22:50|13889.2|13877.2|13891.3|13879.3|13891.3|13879.3|13889.2|13877.2|0
1638894180000|2021-12-07 16:23:00|13892.5|13880.5|13892.5|13880.5|13893.3|13881.3|13892.5|13880.5|0
1638894190000|2021-12-07 16:23:10|13891.3|13879.3|13891.3|13879.3|13891.7|13879.7|13891.3|13879.3|1
1638894200000|2021-12-07 16:23:20|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|1
1638894210000|2021-12-07 16:23:30|13889.7|13877.7|13891.7|13879.7|13891.7|13879.7|13889.7|13877.7|0
1638894220000|2021-12-07 16:23:40|13890.5|13878.5|13890.5|13878.5|13890.5|13878.5|13890.5|13878.5|0
1638894230000|2021-12-07 16:23:50|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13888.4|13876.4|0
1638894240000|2021-12-07 16:24:00|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|0
1638894250000|2021-12-07 16:24:10|13892.6|13880.6|13890.5|13878.5|13892.6|13880.6|13890.5|13878.5|0
1638894260000|2021-12-07 16:24:20|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|1
1638894310000|2021-12-07 16:25:10|13887.2|13875.2|13887.2|13875.2|13887.2|13875.2|13887.2|13875.2|0
1638894330000|2021-12-07 16:25:30|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|1
1638894400000|2021-12-07 16:26:40|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|0
1638894420000|2021-12-07 16:27:00|||||||||1
1638894430000|2021-12-07 16:27:10|13887.2|13875.2|13889.2|13877.2|13889.2|13877.2|13887.2|13875.2|0
1638894450000|2021-12-07 16:27:30|13888.4|13876.4|13888|13876|13888.4|13876.4|13888|13876|0
1638894470000|2021-12-07 16:27:50|||||||||1
1638894510000|2021-12-07 16:28:30|||||||||1
1638894540000|2021-12-07 16:29:00|13888.4|13876.4|13889.2|13877.2|13889.2|13877.2|13888.4|13876.4|0
1638894550000|2021-12-07 16:29:10|13888.3|13876.3|13889.7|13877.7|13891.4|13879.4|13888.3|13876.3|8
1638894560000|2021-12-07 16:29:20|13891|13879|13896.7|13884.7|13896.7|13884.7|13891|13879|0
1638894570000|2021-12-07 16:29:30|||||||||2
1638894590000|2021-12-07 16:29:50|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|0
1638894600000|2021-12-07 16:30:00|13898.8|13886.8|13900.8|13888.8|13900.8|13888.8|13898.8|13886.8|1
1638894610000|2021-12-07 16:30:10|13901.3|13889.3|13906.9|13894.9|13906.9|13894.9|13901.3|13889.3|11
1638894620000|2021-12-07 16:30:20|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|13906.1|13894.1|5
1638894630000|2021-12-07 16:30:30|13906.6|13894.6|13906.6|13894.6|13906.6|13894.6|13906.6|13894.6|1
1638894640000|2021-12-07 16:30:40|13904.2|13892.2|13904.5|13892.5|13908.1|13892.5|13904.2|13887.3|1
1638894650000|2021-12-07 16:30:50|13903.7|13891.7|13909.1|13897.1|13909.5|13897.5|13903.7|13891.7|2
1638894660000|2021-12-07 16:31:00|13910|13898|13908|13896|13911.3|13899.3|13907.5|13895.5|7
1638894670000|2021-12-07 16:31:10|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|13905.8|13893.8|2
1638894680000|2021-12-07 16:31:20|13906.2|13894.2|13907|13895|13907|13895|13905.8|13893.8|0
1638894690000|2021-12-07 16:31:30|13905.8|13893.8|13907|13895|13907.8|13895.8|13905.8|13893.8|0
1638894700000|2021-12-07 16:31:40|13906.2|13894.2|13907.9|13895.9|13907.9|13895.9|13905.8|13893.8|0
1638894720000|2021-12-07 16:32:00|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|13907.1|13895.1|0
1638894730000|2021-12-07 16:32:10|13905.8|13893.8|13905.8|13893.8|13905.8|13893.8|13905.8|13893.8|1
1638894750000|2021-12-07 16:32:30|13905|13893|13905|13893|13905|13893|13905|13893|0
1638894760000|2021-12-07 16:32:40|13905.8|13893.8|13905.8|13893.8|13905.8|13893.8|13905.8|13893.8|0
1638894770000|2021-12-07 16:32:50|13903.8|13891.8|13905.4|13893.4|13905.4|13893.4|13903.8|13891.8|1
1638894780000|2021-12-07 16:33:00|13904.2|13892.2|13905|13893|13905.8|13893.8|13903.7|13891.7|2
1638894790000|2021-12-07 16:33:10|13904.2|13892.2|13906.7|13894.7|13906.7|13894.7|13904.2|13892.2|3
1638894800000|2021-12-07 16:33:20|13908|13896|13909.7|13897.7|13909.7|13897.7|13908|13896|2
1638894810000|2021-12-07 16:33:30|13908.8|13896.8|13908|13896|13908.8|13896.8|13908|13896|1
1638894820000|2021-12-07 16:33:40|13908.8|13896.8|13910|13898|13911.3|13899.3|13908.8|13896.8|0
1638894830000|2021-12-07 16:33:50|13910.8|13898.8|13911.3|13899.3|13911.3|13899.3|13910.8|13898.8|0
1638894840000|2021-12-07 16:34:00|13910.8|13898.8|13911.3|13899.3|13911.3|13899.3|13910.8|13898.8|0
1638894860000|2021-12-07 16:34:20|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|0
1638894870000|2021-12-07 16:34:30|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|13911.3|13899.3|0
1638894880000|2021-12-07 16:34:40|13910|13898|13910|13898|13910|13898|13910|13898|0
1638894890000|2021-12-07 16:34:50|13911.3|13899.3|13908.8|13896.8|13911.3|13899.3|13908.8|13896.8|0
1638894910000|2021-12-07 16:35:10|||||||||1
1638894920000|2021-12-07 16:35:20|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|0
1638894930000|2021-12-07 16:35:30|13905.9|13893.9|13905.9|13893.9|13905.9|13893.9|13905.9|13893.9|0
1638894940000|2021-12-07 16:35:40|13906.7|13894.7|13906.7|13894.7|13906.7|13894.7|13905.9|13893.9|0
1638894950000|2021-12-07 16:35:50|13905.9|13893.9|13905.9|13893.9|13905.9|13893.9|13905.9|13893.9|0
1638894960000|2021-12-07 16:36:00|13905.5|13893.5|13905.9|13893.9|13905.9|13893.9|13905.5|13893.5|1
1638894970000|2021-12-07 16:36:10|13906.7|13894.7|13905.9|13893.9|13906.7|13894.7|13905.9|13893.9|0
1638894980000|2021-12-07 16:36:20|13906.7|13894.7|13908|13896|13909.2|13897.2|13906.7|13894.7|0
1638894990000|2021-12-07 16:36:30|13908.8|13896.8|13909.2|13897.2|13909.2|13897.2|13908.8|13896.8|0
1638895000000|2021-12-07 16:36:40|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|13908.8|13896.8|10
1638895010000|2021-12-07 16:36:50|13909.2|13897.2|13910.9|13898.9|13910.9|13898.9|13909.2|13897.2|0
1638895020000|2021-12-07 16:37:00|13911.3|13899.3|13910.9|13898.9|13911.3|13899.3|13910.9|13898.9|1
1638895030000|2021-12-07 16:37:10|13910|13898|13908.8|13896.8|13910|13898|13908.8|13896.8|0
1638895040000|2021-12-07 16:37:20|13908|13896|13906.7|13894.7|13908|13896|13906.7|13894.7|0
1638895060000|2021-12-07 16:37:40|13906.3|13894.3|13906.3|13894.3|13906.3|13894.3|13906.3|13894.3|0
1638895080000|2021-12-07 16:38:00|13905.5|13893.5|13904.7|13892.7|13905.5|13893.5|13904.7|13892.7|1
1638895090000|2021-12-07 16:38:10|||||||||1
1638895100000|2021-12-07 16:38:20|13903.8|13891.8|13903.8|13891.8|13903.8|13891.8|13903.8|13891.8|4
1638895110000|2021-12-07 16:38:30|13903|13891|13903|13891|13903|13891|13903|13891|1
1638895120000|2021-12-07 16:38:40|13903.8|13891.8|13903.8|13891.8|13903.8|13891.8|13903.8|13891.8|0
1638895180000|2021-12-07 16:39:40|13905.4|13893.4|13905.5|13893.5|13906.3|13894.3|13904.6|13892.6|1
1638895190000|2021-12-07 16:39:50|13905|13893|13904.2|13892.2|13905|13893|13904.2|13892.2|0
1638895200000|2021-12-07 16:40:00|13902.6|13890.6|13904.2|13892.2|13904.2|13892.2|13902.6|13890.6|0
1638895210000|2021-12-07 16:40:10|13903|13891|13903|13891|13903|13891|13903|13891|0
1638895220000|2021-12-07 16:40:20|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|2
1638895240000|2021-12-07 16:40:40|13898.4|13886.4|13896.7|13884.7|13898.4|13886.4|13896.7|13884.7|1
1638895250000|2021-12-07 16:40:50|13897.2|13885.2|13899.2|13887.2|13899.2|13887.2|13897.2|13885.2|0
1638895260000|2021-12-07 16:41:00|13899.7|13887.7|13900.9|13888.9|13900.9|13888.9|13899.7|13887.7|1
1638895330000|2021-12-07 16:42:10|13901.3|13889.3|13899.2|13887.2|13901.3|13889.3|13899.2|13887.2|0
1638895350000|2021-12-07 16:42:30|13897.2|13885.2|13897.2|13885.2|13897.2|13885.2|13897.2|13885.2|1
1638895360000|2021-12-07 16:42:40|13896.7|13884.7|13895.1|13883.1|13897.2|13885.2|13894.7|13882.7|0
1638895370000|2021-12-07 16:42:50|13894.7|13882.7|13893.9|13881.9|13894.7|13882.7|13893.9|13881.9|3
1638895380000|2021-12-07 16:43:00|13894.7|13882.7|13894.2|13882.2|13894.7|13882.7|13894.2|13882.2|0
1638895390000|2021-12-07 16:43:10|13894.7|13882.7|13894.2|13882.2|13894.7|13882.7|13894.2|13882.2|0
1638895400000|2021-12-07 16:43:20|13896.4|13884.4|13896.4|13884.4|13896.4|13884.4|13895.9|13883.9|0
1638895410000|2021-12-07 16:43:30|13899.2|13887.2|13899.2|13887.2|13899.2|13887.2|13899.2|13887.2|0
1638895440000|2021-12-07 16:44:00|13901.3|13889.3|13903.4|13891.4|13903.4|13891.4|13901.3|13889.3|0
1638895450000|2021-12-07 16:44:10|13904.2|13892.2|13905.9|13893.9|13905.9|13893.9|13904.2|13892.2|0
1638895460000|2021-12-07 16:44:20|13906.3|13894.3|13905.9|13893.9|13906.3|13894.3|13905.5|13893.5|0
1638895470000|2021-12-07 16:44:30|13903.8|13891.8|13903.8|13891.8|13903.8|13891.8|13903.8|13891.8|0
1638895480000|2021-12-07 16:44:40|13905.1|13893.1|13905.9|13893.9|13905.9|13893.9|13905.1|13893.1|0
1638895490000|2021-12-07 16:44:50|13905.1|13893.1|13905.9|13893.9|13905.9|13893.9|13905.1|13893.1|1
1638895500000|2021-12-07 16:45:00|13906.3|13894.3|13907.1|13895.1|13907.1|13895.1|13905.5|13893.5|0
1638895510000|2021-12-07 16:45:10|13907.6|13895.6|13908.4|13896.4|13908.4|13896.4|13907.1|13895.1|0
1638895520000|2021-12-07 16:45:20|13907.1|13895.1|13912.2|13900.2|13912.2|13900.2|13907.1|13895.1|8
1638895530000|2021-12-07 16:45:30|||||||||5
1638895550000|2021-12-07 16:45:50|||||||||6
1638895570000|2021-12-07 16:46:10|13910.5|13898.5|13909.2|13897.2|13910.5|13898.5|13909.2|13897.2|4
1638895590000|2021-12-07 16:46:30|13908.8|13896.8|13906.7|13894.7|13908.8|13896.8|13906.7|13894.7|0
1638895600000|2021-12-07 16:46:40|13906.3|13894.3|13908.8|13896.8|13908.8|13896.8|13906.3|13894.3|0
1638895610000|2021-12-07 16:46:50|13909.2|13897.2|13908.8|13896.8|13909.2|13897.2|13908.8|13896.8|2
1638895620000|2021-12-07 16:47:00|13909.2|13897.2|13906.7|13894.7|13912|13898.6|13906.7|13892|2
1638895630000|2021-12-07 16:47:10|13907.2|13895.2|13906.7|13894.7|13907.6|13895.6|13906.7|13894.7|3
1638895680000|2021-12-07 16:48:00|13905.9|13893.9|13901.7|13889.7|13907|13893.9|13901.7|13887|0
1638895690000|2021-12-07 16:48:10|13900.9|13888.9|13901.7|13889.7|13901.7|13889.7|13900.5|13888.5|0
1638895710000|2021-12-07 16:48:30|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|13902.6|13890.6|0
1638895720000|2021-12-07 16:48:40|13903.8|13891.8|13901.7|13889.7|13903.8|13891.8|13900.9|13888.9|0
1638895730000|2021-12-07 16:48:50|13902.2|13890.2|13901.7|13889.7|13902.2|13890.2|13901.7|13889.7|0
1638895740000|2021-12-07 16:49:00|13902.6|13890.6|13904.2|13892.2|13904.2|13892.2|13902.6|13890.6|0
1638895750000|2021-12-07 16:49:10|13906.7|13894.7|13907.6|13895.6|13909.5|13895.6|13906.7|13889.5|0
1638895760000|2021-12-07 16:49:20|13908.4|13896.4|13908.8|13896.8|13908.8|13896.8|13908.4|13896.4|0
1638895770000|2021-12-07 16:49:30|13908|13896|13908.8|13896.8|13908.8|13896.8|13907.6|13895.6|0
1638895780000|2021-12-07 16:49:40|13909.2|13897.2|13911.3|13899.3|13911.3|13899.3|13909.2|13897.2|0
1638895800000|2021-12-07 16:50:00|13910.1|13898.1|13913.4|13901.4|13913.4|13901.4|13910.1|13898.1|0
1638895810000|2021-12-07 16:50:10|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|0
1638895850000|2021-12-07 16:50:50|13913.4|13901.4|13912.1|13900.1|13913.4|13901.4|13912.1|13900.1|0
1638895860000|2021-12-07 16:51:00|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|13911.7|13899.7|0
1638895890000|2021-12-07 16:51:30|13912.1|13900.1|13910.4|13898.4|13912.9|13900.9|13910.4|13898.4|0
1638895920000|2021-12-07 16:52:00|13912|13900|13912|13900|13912|13900|13912|13900|2
1638895930000|2021-12-07 16:52:10|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|13911.2|13899.2|0
1638895940000|2021-12-07 16:52:20|13910.4|13898.4|13911.2|13899.2|13911.2|13899.2|13910.4|13898.4|3
1638895960000|2021-12-07 16:52:40|13910.4|13898.4|13910.8|13898.8|13910.8|13898.8|13910|13898|0
1638895980000|2021-12-07 16:53:00|13910|13898|13910|13898|13910.8|13898.8|13910|13898|1
1638895990000|2021-12-07 16:53:10|13906.8|13894.8|13904.3|13892.3|13906.8|13894.8|13904.3|13892.3|0
1638896000000|2021-12-07 16:53:20|13904.7|13892.7|13905.9|13893.9|13906.3|13894.3|13904.7|13892.7|0
1638896010000|2021-12-07 16:53:30|13906.3|13894.3|13906.7|13894.7|13906.7|13894.7|13905.9|13893.9|2
1638896020000|2021-12-07 16:53:40|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|13904.9|13892.9|6
1638896030000|2021-12-07 16:53:50|13903.3|13891.3|13904.1|13892.1|13904.1|13892.1|13903.3|13891.3|0
1638896040000|2021-12-07 16:54:00|13906.2|13894.2|13906.2|13894.2|13906.2|13894.2|13906.2|13894.2|0
1638896050000|2021-12-07 16:54:10|13905.3|13893.3|13903.7|13891.7|13905.3|13893.3|13903.7|13891.7|0
1638896060000|2021-12-07 16:54:20|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|6
1638896080000|2021-12-07 16:54:40|||||||||2
1638896090000|2021-12-07 16:54:50|||||||||6
1638896100000|2021-12-07 16:55:00|||||||||1
1638896110000|2021-12-07 16:55:10|||||||||5
1638896130000|2021-12-07 16:55:30|13899.5|13887.5|13901.2|13889.2|13901.2|13889.2|13899.1|13887.1|0
1638896140000|2021-12-07 16:55:40|13899.9|13887.9|13899.1|13887.1|13899.9|13887.9|13899.1|13887.1|0
1638896150000|2021-12-07 16:55:50|13898.7|13886.7|13899.9|13887.9|13899.9|13887.9|13898.7|13886.7|2
1638896160000|2021-12-07 16:56:00|13901.2|13889.2|13899.9|13887.9|13901.2|13889.2|13899.9|13887.9|0
1638896170000|2021-12-07 16:56:10|13898.3|13886.3|13901.2|13889.2|13901.2|13889.2|13898.3|13886.3|0
1638896180000|2021-12-07 16:56:20|13899.9|13887.9|13901.2|13889.2|13901.2|13889.2|13899.9|13887.9|5
1638896190000|2021-12-07 16:56:30|13903.7|13891.7|13906.9|13894.9|13906.9|13894.9|13903.6|13891.6|3
1638896200000|2021-12-07 16:56:40|13906|13894|13906|13894|13906|13894|13906|13894|10
1638896210000|2021-12-07 16:56:50|13906.8|13894.8|13908.1|13896.1|13908.1|13896.1|13906.8|13894.8|0
1638896230000|2021-12-07 16:57:10|||||||||3
1638896260000|2021-12-07 16:57:40|13906|13894|13906|13894|13906|13894|13906|13894|0
1638896270000|2021-12-07 16:57:50|13906.8|13894.8|13906|13894|13906.8|13894.8|13906|13894|0
1638896300000|2021-12-07 16:58:20|13905.2|13893.2|13905.2|13893.2|13905.2|13893.2|13905.2|13893.2|0
1638896320000|2021-12-07 16:58:40|13906|13894|13906|13894|13906|13894|13906|13894|0
1638896330000|2021-12-07 16:58:50|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|13904.4|13892.4|0
1638896340000|2021-12-07 16:59:00|13902.8|13890.8|13902.8|13890.8|13902.8|13890.8|13902.8|13890.8|0
1638896350000|2021-12-07 16:59:10|13902|13890|13902|13890|13902|13890|13902|13890|0
1638896370000|2021-12-07 16:59:30|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|0
1638896390000|2021-12-07 16:59:50|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|0
1638896410000|2021-12-07 17:00:10|13899.5|13887.5|13899.5|13887.5|13899.5|13887.5|13899.5|13887.5|0
1638896420000|2021-12-07 17:00:20|13897.9|13885.9|13895.9|13883.9|13897.9|13885.9|13895.9|13883.9|0
1638896430000|2021-12-07 17:00:30|13897.1|13885.1|13896.2|13884.2|13897.1|13885.1|13896.2|13884.2|0
1638896450000|2021-12-07 17:00:50|13894.9|13882.9|13892.5|13880.5|13894.9|13882.9|13892.5|13880.5|5
1638896460000|2021-12-07 17:01:00|13891.2|13879.2|13891.2|13879.2|13891.2|13879.2|13891.2|13879.2|0
1638896470000|2021-12-07 17:01:10|13892.1|13880.1|13891.3|13879.3|13892.1|13880.1|13891.3|13879.3|20
1638896480000|2021-12-07 17:01:20|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|5
1638896500000|2021-12-07 17:01:40|13889.1|13877.1|13889.9|13877.9|13889.9|13877.9|13889.1|13877.1|6
1638896530000|2021-12-07 17:02:10|||||||||1
1638896560000|2021-12-07 17:02:40|13889.5|13877.5|13889.5|13877.5|13889.5|13877.5|13889.5|13877.5|2
1638896580000|2021-12-07 17:03:00|13889|13877|13889|13877|13889|13877|13889|13877|0
1638896610000|2021-12-07 17:03:30|13890.6|13878.6|13892.7|13880.7|13892.7|13880.7|13890.6|13878.6|5
1638896620000|2021-12-07 17:03:40|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|13891.9|13879.9|0
1638896640000|2021-12-07 17:04:00|13891.1|13879.1|13894|13882|13894|13882|13890.3|13878.3|0
1638896650000|2021-12-07 17:04:10|13894.8|13882.8|13894.8|13882.8|13894.8|13882.8|13894.8|13882.8|0
1638896670000|2021-12-07 17:04:30|13894|13882|13892.3|13880.3|13894|13882|13892.3|13880.3|0
1638896680000|2021-12-07 17:04:40|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|13891.5|13879.5|0
1638896700000|2021-12-07 17:05:00|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|0
1638896740000|2021-12-07 17:05:40|13889.1|13877.1|13889.1|13877.1|13889.1|13877.1|13889.1|13877.1|0
1638896800000|2021-12-07 17:06:40|13889.6|13877.6|13887.9|13875.9|13889.6|13877.6|13887.9|13875.9|0
1638896810000|2021-12-07 17:06:50|13883.8|13871.8|13885.9|13873.9|13885.9|13873.9|13883.8|13871.8|3
1638896830000|2021-12-07 17:07:10|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|13885.4|13873.4|0
1638896840000|2021-12-07 17:07:20|||||||||5
1638896850000|2021-12-07 17:07:30|13883.8|13871.8|13883.7|13871.7|13884.6|13872.6|13883.7|13871.7|2
1638896860000|2021-12-07 17:07:40|13882.9|13870.9|13882.9|13870.9|13882.9|13870.9|13882.9|13870.9|0
1638896870000|2021-12-07 17:07:50|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|2
1638896880000|2021-12-07 17:08:00|13881.2|13869.2|13880.4|13868.4|13881.2|13869.2|13880.4|13868.4|0
1638896910000|2021-12-07 17:08:30|||||||||4
1638896920000|2021-12-07 17:08:40|||||||||10
1638896930000|2021-12-07 17:08:50|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|0
1638896940000|2021-12-07 17:09:00|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|1
1638896950000|2021-12-07 17:09:10|13877.1|13865.1|13877.1|13865.1|13877.1|13865.1|13877.1|13865.1|5
1638896990000|2021-12-07 17:09:50|||||||||3
1638897000000|2021-12-07 17:10:00|13876.2|13864.2|13876.2|13864.2|13876.2|13864.2|13876.2|13864.2|0
1638897010000|2021-12-07 17:10:10|13877.1|13865.1|13877.1|13865.1|13877.1|13865.1|13877.1|13865.1|0
1638897040000|2021-12-07 17:10:40|13873.8|13861.8|13873.8|13861.8|13873.8|13861.8|13873.8|13861.8|7
1638897050000|2021-12-07 17:10:50|13868.8|13856.8|13866.3|13854.3|13868.8|13856.8|13866.3|13854.3|1
1638897060000|2021-12-07 17:11:00|13870.4|13858.4|13869.9|13857.9|13870.4|13858.4|13869.9|13857.9|1
1638897070000|2021-12-07 17:11:10|13869.5|13857.5|13875.7|13855.7|13875.7|13857.5|13869.5|13855.7|1
1638897080000|2021-12-07 17:11:20|13875.3|13855.3|13873.6|13853.6|13875.3|13855.3|13873.6|13853.6|0
1638897090000|2021-12-07 17:11:30|13868.4|13856.4|13866.2|13854.2|13868.4|13856.4|13866.2|13854.2|2
1638897100000|2021-12-07 17:11:40|13871.9|13851.9|13867.5|13855.5|13871.9|13855.5|13867.5|13851.9|0
1638897110000|2021-12-07 17:11:50|||||||||8
1638897120000|2021-12-07 17:12:00|13867.1|13855.1|13866.6|13854.6|13867.1|13855.1|13866.6|13854.6|10
1638897130000|2021-12-07 17:12:10|13868.2|13856.2|13867.4|13855.4|13868.2|13856.2|13867.4|13855.4|0
1638897140000|2021-12-07 17:12:20|13869.9|13857.9|13868.2|13856.2|13870.3|13858.3|13867.4|13855.4|0
1638897160000|2021-12-07 17:12:40|13869|13857|13869|13857|13869|13857|13869|13857|0
1638897170000|2021-12-07 17:12:50|13870.4|13858.4|13873.6|13853.6|13873.6|13858.9|13870.4|13853.6|9
1638897180000|2021-12-07 17:13:00|13871.9|13851.9|13867.5|13855.5|13871.9|13855.5|13867.5|13851.9|0
1638897190000|2021-12-07 17:13:10|13868.3|13856.3|13872.8|13852.8|13872.8|13856.3|13868.3|13852.8|0
1638897200000|2021-12-07 17:13:20|13871.9|13851.9|13871.1|13851.1|13871.9|13851.9|13871.1|13851.1|0
1638897210000|2021-12-07 17:13:30|13865.9|13853.9|13866.3|13854.3|13866.3|13854.3|13865.9|13853.9|15
1638897260000|2021-12-07 17:14:20|13868.4|13856.4|13868.8|13856.8|13868.8|13856.8|13868.4|13856.4|0
1638897280000|2021-12-07 17:14:40|13868|13856|13867.2|13855.2|13868|13856|13866.8|13854.8|10
1638897290000|2021-12-07 17:14:50|13865.6|13853.6|13862.6|13850.6|13865.6|13853.6|13861.3|13849.3|21
1638897300000|2021-12-07 17:15:00|13861.3|13849.3|13861.3|13849.3|13862.1|13850.1|13861.3|13849.3|9
1638897310000|2021-12-07 17:15:10|13862.1|13850.1|13865.3|13845.3|13865.3|13850.1|13862.1|13845.3|0
1638897330000|2021-12-07 17:15:30|13864.4|13844.4|13860|13848|13864.4|13848|13860|13844.4|0
1638897360000|2021-12-07 17:16:00|13861.9|13841.9|13858.4|13846.4|13861.9|13846.4|13858.4|13841.9|0
1638897370000|2021-12-07 17:16:10|13857.9|13845.9|13858.4|13846.4|13858.4|13846.4|13857.9|13845.9|0
1638897390000|2021-12-07 17:16:30|13862.9|13850.9|13868.4|13856.4|13868.4|13856.4|13862.9|13850.9|0
1638897400000|2021-12-07 17:16:40|13872.8|13852.8|13871.1|13851.1|13873.6|13856.4|13868.4|13851.1|0
1638897420000|2021-12-07 17:17:00|13870.3|13850.3|13868.6|13848.6|13870.3|13850.3|13868.6|13848.6|0
1638897430000|2021-12-07 17:17:10|13867.8|13847.8|13867.4|13847.4|13867.8|13847.8|13867.4|13847.4|0
1638897450000|2021-12-07 17:17:30|13867.8|13847.8|13867.8|13847.8|13867.8|13847.8|13867.8|13847.8|0
1638897460000|2021-12-07 17:17:40|13867.4|13847.4|13863.8|13851.8|13867.4|13851.8|13863.8|13847.4|0
1638897470000|2021-12-07 17:17:50|13870.4|13858.4|13868.4|13856.4|13876.9|13861.4|13868.4|13852.8|1
1638897480000|2021-12-07 17:18:00|13868.8|13856.8|13870.4|13858.4|13870.4|13858.4|13868.8|13856.8|0
1638897490000|2021-12-07 17:18:10|13870.9|13858.9|13875.3|13855.3|13875.3|13858.9|13870.9|13854.5|0
1638897500000|2021-12-07 17:18:20|13871.8|13859.8|13877|13857|13877.8|13861.4|13871.8|13857|0
1638897510000|2021-12-07 17:18:30|13877.8|13857.8|13877|13857|13877.8|13857.8|13877|13857|1
1638897520000|2021-12-07 17:18:40|13872.6|13860.6|13871.8|13859.8|13872.6|13860.6|13871.8|13859.8|0
1638897530000|2021-12-07 17:18:50|13872.6|13860.6|13877.8|13857.8|13877.8|13861.4|13872.6|13857|0
1638897540000|2021-12-07 17:19:00|13872.9|13860.9|13877.8|13857.8|13877.8|13860.9|13872.9|13857.8|0
1638897550000|2021-12-07 17:19:10|13873.4|13861.4|13873.4|13861.4|13873.4|13861.4|13873.4|13861.4|0
1638897560000|2021-12-07 17:19:20|13873.8|13861.8|13873.8|13861.8|13873.8|13861.8|13873.8|13861.8|0
1638897580000|2021-12-07 17:19:40|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|0
1638897590000|2021-12-07 17:19:50|13878.3|13858.3|13873.8|13861.8|13878.3|13861.8|13873.8|13858.3|0
1638897600000|2021-12-07 17:20:00|13873.4|13861.4|13873.4|13861.4|13873.4|13861.4|13873.4|13861.4|2
1638897630000|2021-12-07 17:20:30|13873.8|13861.8|13873.8|13861.8|13873.8|13861.8|13873.8|13861.8|0
1638897670000|2021-12-07 17:21:10|13871.8|13859.8|13869.3|13857.3|13874.5|13859.8|13869.3|13854.5|0
1638897700000|2021-12-07 17:21:40|13871.3|13859.3|13872.2|13860.2|13872.2|13860.2|13871.3|13859.3|0
1638897720000|2021-12-07 17:22:00|13870.2|13858.2|13869.3|13857.3|13870.2|13858.2|13869.3|13857.3|2
1638897860000|2021-12-07 17:24:20|13870.9|13858.9|13873.4|13861.4|13873.4|13861.4|13870.9|13858.9|0
1638897870000|2021-12-07 17:24:30|13873.8|13861.8|13878.3|13858.3|13878.3|13861.8|13873.8|13858.3|0
1638897880000|2021-12-07 17:24:40|13876.2|13856.2|13871.8|13859.8|13876.2|13859.8|13871.8|13856.2|0
1638897890000|2021-12-07 17:24:50|13870.9|13858.9|13869.3|13857.3|13870.9|13858.9|13869.3|13857.3|0
1638897900000|2021-12-07 17:25:00|13871.3|13859.3|13871.8|13859.8|13871.8|13859.8|13870.1|13858.1|0
1638897960000|2021-12-07 17:26:00|13875.3|13855.3|13870.1|13858.1|13875.3|13858.1|13870.1|13855.3|0
1638897970000|2021-12-07 17:26:10|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|13869.3|13857.3|0
1638897980000|2021-12-07 17:26:20|13872|13852|13866.8|13854.8|13872|13856|13866.8|13852|0
1638897990000|2021-12-07 17:26:30|13869.3|13857.3|13871|13859|13871|13859|13869.3|13857.3|0
1638898000000|2021-12-07 17:26:40|13871.8|13859.8|13871.8|13859.8|13871.8|13859.8|13871.8|13859.8|0
1638898010000|2021-12-07 17:26:50|13873.4|13861.4|13877|13857|13877|13861.4|13873.4|13857|0
1638898030000|2021-12-07 17:27:10|13871.8|13859.8|13868.5|13856.5|13871.8|13859.8|13868.5|13856.5|0
1638898040000|2021-12-07 17:27:20|13868.1|13856.1|13869.7|13857.7|13869.7|13857.7|13868.1|13856.1|0
1638898130000|2021-12-07 17:28:50|13869.3|13857.3|13867.7|13855.7|13869.7|13857.7|13867.7|13855.7|0
1638898140000|2021-12-07 17:29:00|13868.9|13856.9|13868.9|13856.9|13868.9|13856.9|13868.9|13856.9|5
1638898150000|2021-12-07 17:29:10|13869.7|13857.7|13869.7|13857.7|13869.7|13857.7|13869.7|13857.7|0
1638898180000|2021-12-07 17:29:40|13871.3|13859.3|13871.8|13859.8|13871.8|13859.8|13871.3|13859.3|0
1638898210000|2021-12-07 17:30:10|13872.2|13860.2|13872.2|13860.2|13872.2|13860.2|13872.2|13860.2|0
1638898300000|2021-12-07 17:31:40|13875.6|13863.6|13875.6|13863.6|13875.6|13863.6|13875.6|13863.6|7
1638898310000|2021-12-07 17:31:50|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.2|13860.2|3
1638898320000|2021-12-07 17:32:00|13871.9|13859.9|13872.7|13860.7|13872.7|13860.7|13871.9|13859.9|5
1638898330000|2021-12-07 17:32:10|||||||||11
1638898350000|2021-12-07 17:32:30|||||||||4
1638898400000|2021-12-07 17:33:20|13870.6|13858.6|13870.6|13858.6|13871.9|13859.9|13870.6|13858.6|0
1638898450000|2021-12-07 17:34:10|13869.7|13857.7|13872.2|13860.2|13872.2|13860.2|13869.7|13857.7|4
1638898480000|2021-12-07 17:34:40|||||||||1
1638898540000|2021-12-07 17:35:40|13876.7|13856.7|13877.6|13865.6|13878.8|13866.8|13876.7|13856.7|8
1638898550000|2021-12-07 17:35:50|13878|13866|13877.6|13865.6|13878.8|13866.8|13877.6|13865.6|0
1638898570000|2021-12-07 17:36:10|13876.8|13864.8|13878.3|13858.3|13878.3|13864.8|13876.8|13858.3|0
1638898580000|2021-12-07 17:36:20|13878.7|13858.7|13878.8|13866.8|13879.5|13866.8|13876|13858.7|0
1638898590000|2021-12-07 17:36:30|13878.9|13866.9|13877.6|13865.6|13878.9|13866.9|13877.6|13865.6|0
1638898600000|2021-12-07 17:36:40|13878.9|13866.9|13878.9|13866.9|13878.9|13866.9|13878.9|13866.9|0
1638898620000|2021-12-07 17:37:00|||||||||2
1638898630000|2021-12-07 17:37:10|13879.9|13859.9|13874.7|13862.7|13879.9|13863.5|13874.7|13859.9|2
1638898660000|2021-12-07 17:37:40|13875.6|13863.6|13875.6|13863.6|13875.6|13863.6|13875.6|13863.6|0
1638898700000|2021-12-07 17:38:20|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|5
1638898710000|2021-12-07 17:38:30|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|0
1638898720000|2021-12-07 17:38:40|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|2
1638898730000|2021-12-07 17:38:50|||||||||2
1638898760000|2021-12-07 17:39:20|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|13876.4|13864.4|0
1638898770000|2021-12-07 17:39:30|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|13876.8|13864.8|1
1638898800000|2021-12-07 17:40:00|13877.2|13865.2|13878.9|13866.9|13878.9|13866.9|13877.2|13865.2|0
1638898810000|2021-12-07 17:40:10|13876.8|13864.8|13876.4|13864.4|13876.8|13864.8|13876.4|13864.4|0
1638898820000|2021-12-07 17:40:20|13874.3|13862.3|13874.3|13862.3|13874.3|13862.3|13874.3|13862.3|0
1638898870000|2021-12-07 17:41:10|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|0
1638898880000|2021-12-07 17:41:20|13873|13861|13873|13861|13873|13861|13873|13861|5
1638898900000|2021-12-07 17:41:40|13873.9|13861.9|13873|13861|13873.9|13861.9|13873|13861|0
1638898910000|2021-12-07 17:41:50|13874.7|13862.7|13879.1|13859.1|13879.1|13862.7|13874.7|13859.1|0
1638898920000|2021-12-07 17:42:00|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|0
1638898930000|2021-12-07 17:42:10|13877.5|13857.5|13873|13861|13877.5|13861|13873|13857.5|0
1638898960000|2021-12-07 17:42:40|13873.9|13861.9|13873.9|13861.9|13873.9|13861.9|13873.9|13861.9|0
1638898970000|2021-12-07 17:42:50|13873|13861|13873|13861|13873|13861|13873|13861|0
1638898980000|2021-12-07 17:43:00|13873.9|13861.9|13873|13861|13873.9|13861.9|13873|13861|0
1638898990000|2021-12-07 17:43:10|13873.9|13861.9|13873.9|13861.9|13873.9|13861.9|13873.9|13861.9|0
1638899010000|2021-12-07 17:43:30|13878.3|13858.3|13874.7|13862.7|13880.4|13864.4|13873.9|13858.3|25
1638899020000|2021-12-07 17:43:40|13875.5|13863.5|13875.5|13863.5|13875.5|13863.5|13875.5|13863.5|0
1638899030000|2021-12-07 17:43:50|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|0
1638899060000|2021-12-07 17:44:20|13875.5|13863.5|13876.4|13864.4|13876.4|13864.4|13875.5|13863.5|0
1638899090000|2021-12-07 17:44:50|13877.2|13865.2|13876.4|13864.4|13877.2|13865.2|13876.4|13864.4|0
1638899100000|2021-12-07 17:45:00|13877.6|13865.6|13877.2|13865.2|13877.6|13865.6|13877.2|13865.2|0
1638899140000|2021-12-07 17:45:40|13876.4|13864.4|13875.6|13863.6|13876.4|13864.4|13875.6|13863.6|0
1638899150000|2021-12-07 17:45:50|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|0
1638899160000|2021-12-07 17:46:00|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|0
1638899170000|2021-12-07 17:46:10|13873.5|13861.5|13873.9|13861.9|13873.9|13861.9|13873.5|13861.5|0
1638899180000|2021-12-07 17:46:20|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|0
1638899200000|2021-12-07 17:46:40|13875.6|13863.6|13875.6|13863.6|13875.6|13863.6|13875.6|13863.6|0
1638899210000|2021-12-07 17:46:50|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|13874.7|13862.7|0
1638899230000|2021-12-07 17:47:10|||||||||1
1638899240000|2021-12-07 17:47:20|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|0
1638899250000|2021-12-07 17:47:30|13873.9|13861.9|13873.1|13861.1|13873.9|13861.9|13873.1|13861.1|0
1638899260000|2021-12-07 17:47:40|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|0
1638899280000|2021-12-07 17:48:00|13874.7|13862.7|13875.2|13863.2|13875.2|13863.2|13874.4|13862.4|0
1638899310000|2021-12-07 17:48:30|13874.4|13862.4|13874.4|13862.4|13874.4|13862.4|13874.4|13862.4|0
1638899360000|2021-12-07 17:49:20|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|13875.2|13863.2|0
1638899410000|2021-12-07 17:50:10|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|13873.1|13861.1|0
1638899460000|2021-12-07 17:51:00|13872.2|13860.2|13872.7|13860.7|13872.7|13860.7|13872.2|13860.2|9
1638899500000|2021-12-07 17:51:40|13874.3|13862.3|13874.3|13862.3|13874.3|13862.3|13874.3|13862.3|0
1638899520000|2021-12-07 17:52:00|13874.7|13862.7|13875.2|13863.2|13875.2|13863.2|13874.7|13862.7|0
1638899550000|2021-12-07 17:52:30|13877.6|13865.6|13878.4|13866.4|13878.4|13866.4|13877.6|13865.6|0
1638899590000|2021-12-07 17:53:10|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|0
1638899630000|2021-12-07 17:53:50|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|13880.5|13868.5|0
1638899680000|2021-12-07 17:54:40|13881.4|13869.4|13880.9|13868.9|13881.4|13869.4|13880.9|13868.9|0
1638899690000|2021-12-07 17:54:50|13879.3|13867.3|13879.3|13867.3|13879.3|13867.3|13879.3|13867.3|0
1638899700000|2021-12-07 17:55:00|13880.1|13868.1|13879.3|13867.3|13880.1|13868.1|13879.3|13867.3|0
1638899760000|2021-12-07 17:56:00|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|13880.9|13868.9|0
1638899770000|2021-12-07 17:56:10|13881.7|13869.7|13881.7|13869.7|13881.7|13869.7|13881.7|13869.7|0
1638899780000|2021-12-07 17:56:20|13882.2|13870.2|13883.4|13871.4|13883.4|13871.4|13882.2|13870.2|0
1638899790000|2021-12-07 17:56:30|13881.4|13869.4|13880.9|13868.9|13881.8|13869.8|13880.9|13868.9|0
1638899850000|2021-12-07 17:57:30|13879.3|13867.3|13879.3|13867.3|13879.3|13867.3|13879.3|13867.3|0
1638899860000|2021-12-07 17:57:40|13880.1|13868.1|13880.9|13868.9|13880.9|13868.9|13880.1|13868.1|0
1638900010000|2021-12-07 18:00:10|13879.3|13867.3|13880.9|13868.9|13880.9|13868.9|13879.3|13867.3|0
1638900060000|2021-12-07 18:01:00|13882.2|13870.2|13880.9|13868.9|13882.2|13870.2|13880.9|13868.9|0
1638900070000|2021-12-07 18:01:10|13883|13871|13883.4|13871.4|13883.4|13871.4|13883|13871|1
1638900090000|2021-12-07 18:01:30|13883.9|13871.9|13883.4|13871.4|13885.5|13873.5|13883.4|13871.4|2
1638900100000|2021-12-07 18:01:40|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|13883.9|13871.9|4
1638900120000|2021-12-07 18:02:00|13885.9|13873.9|13888|13876|13888|13876|13885.9|13873.9|0
1638900130000|2021-12-07 18:02:10|13890.5|13878.5|13890.9|13878.9|13890.9|13878.9|13890.5|13878.5|11
1638900140000|2021-12-07 18:02:20|13891.4|13879.4|13888|13876|13891.4|13879.4|13888|13876|2
1638900180000|2021-12-07 18:03:00|13890.5|13878.5|13888|13876|13890.5|13878.5|13888|13876|3
1638900220000|2021-12-07 18:03:40|13886.4|13874.4|13885.5|13873.5|13886.4|13874.4|13885.5|13873.5|1
1638900230000|2021-12-07 18:03:50|13886.7|13874.7|13888|13876|13888|13876|13886.7|13874.7|0
1638900240000|2021-12-07 18:04:00|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|0
1638900270000|2021-12-07 18:04:30|13885.5|13873.5|13884.2|13872.2|13885.5|13873.5|13883|13871|1
1638900280000|2021-12-07 18:04:40|13884.7|13872.7|13885.9|13873.9|13885.9|13873.9|13884.7|13872.7|0
1638900290000|2021-12-07 18:04:50|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|0
1638900300000|2021-12-07 18:05:00|13885.9|13873.9|13885.5|13873.5|13885.9|13873.9|13885.5|13873.5|0
1638900330000|2021-12-07 18:05:30|13883.4|13871.4|13883.4|13871.4|13883.4|13871.4|13883.4|13871.4|0
1638900340000|2021-12-07 18:05:40|13884.2|13872.2|13884.7|13872.7|13884.7|13872.7|13883.9|13871.9|0
1638900370000|2021-12-07 18:06:10|13883.9|13871.9|13883.9|13871.9|13883.9|13871.9|13883.9|13871.9|0
1638900400000|2021-12-07 18:06:40|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|0
1638900410000|2021-12-07 18:06:50|13886.4|13874.4|13886.4|13874.4|13886.4|13874.4|13886.4|13874.4|0
1638900430000|2021-12-07 18:07:10|13885.9|13873.9|13883.4|13871.4|13885.9|13873.9|13883.4|13871.4|0
1638900460000|2021-12-07 18:07:40|13883.9|13871.9|13883.9|13871.9|13883.9|13871.9|13883.9|13871.9|0
1638900480000|2021-12-07 18:08:00|13883.4|13871.4|13883.4|13871.4|13883.4|13871.4|13883.4|13871.4|0
1638900500000|2021-12-07 18:08:20|13884.2|13872.2|13885.5|13873.5|13885.5|13873.5|13884.2|13872.2|4
1638900510000|2021-12-07 18:08:30|13887.2|13875.2|13888.4|13876.4|13888.4|13876.4|13887.2|13875.2|0
1638900530000|2021-12-07 18:08:50|13887.2|13875.2|13887.2|13875.2|13887.2|13875.2|13887.2|13875.2|0
1638900540000|2021-12-07 18:09:00|13885.9|13873.9|13885.5|13873.5|13885.9|13873.9|13885.5|13873.5|0
1638900560000|2021-12-07 18:09:20|||||||||2
1638900580000|2021-12-07 18:09:40|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|0
1638900610000|2021-12-07 18:10:10|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|0
1638900630000|2021-12-07 18:10:30|13883.4|13871.4|13883.4|13871.4|13883.4|13871.4|13883.4|13871.4|0
1638900640000|2021-12-07 18:10:40|13883.9|13871.9|13885.5|13873.5|13885.5|13873.5|13883.9|13871.9|0
1638900660000|2021-12-07 18:11:00|13885.1|13873.1|13884.3|13872.3|13885.1|13873.1|13884.3|13872.3|0
1638900680000|2021-12-07 18:11:20|13884.7|13872.7|13885.5|13873.5|13885.5|13873.5|13884.7|13872.7|0
1638900740000|2021-12-07 18:12:20|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|13885.9|13873.9|4
1638900820000|2021-12-07 18:13:40|13885.1|13873.1|13883|13871|13885.1|13873.1|13883|13871|0
1638900840000|2021-12-07 18:14:00|13883.4|13871.4|13885.5|13873.5|13885.5|13873.5|13883.4|13871.4|0
1638900860000|2021-12-07 18:14:20|13885.9|13873.9|13886.8|13874.8|13886.8|13874.8|13885.9|13873.9|0
1638900870000|2021-12-07 18:14:30|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|0
1638900960000|2021-12-07 18:16:00|13888|13876|13888|13876|13888|13876|13888|13876|0
1638900970000|2021-12-07 18:16:10|13886.8|13874.8|13890.5|13878.5|13890.5|13878.5|13886.8|13874.8|0
1638900980000|2021-12-07 18:16:20|13888.4|13876.4|13888.9|13876.9|13890.5|13878.5|13888.4|13876.4|0
1638900990000|2021-12-07 18:16:30|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|13888|13876|0
1638901010000|2021-12-07 18:16:50|13888|13876|13886.8|13874.8|13888|13876|13886.8|13874.8|0
1638901040000|2021-12-07 18:17:20|13888|13876|13888|13876|13888.4|13876.4|13888|13876|0
1638901050000|2021-12-07 18:17:30|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|0
1638901060000|2021-12-07 18:17:40|13888|13876|13888|13876|13888|13876|13888|13876|3
1638901110000|2021-12-07 18:18:30|||||||||7
1638901130000|2021-12-07 18:18:50|||||||||5
1638901140000|2021-12-07 18:19:00|||||||||5
1638901190000|2021-12-07 18:19:50|13888.9|13876.9|13888.8|13876.8|13890.5|13878.5|13888.7|13876.7|0
1638901200000|2021-12-07 18:20:00|13888.7|13876.7|13890.5|13878.5|13890.5|13878.5|13888.3|13876.3|0
1638901210000|2021-12-07 18:20:10|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|0
1638901220000|2021-12-07 18:20:20|13890.5|13878.5|13890.5|13878.5|13890.5|13878.5|13888.8|13876.8|4
1638901230000|2021-12-07 18:20:30|13891.3|13879.3|13893|13881|13893|13881|13890.8|13878.8|2
1638901240000|2021-12-07 18:20:40|13891.2|13879.2|13895.7|13875.7|13895.7|13879.2|13891.2|13875.7|3
1638901250000|2021-12-07 18:20:50|13892.1|13880.1|13892.1|13880.1|13892.1|13880.1|13892.1|13880.1|0
1638901260000|2021-12-07 18:21:00|13890.5|13878.5|13894.1|13874.1|13894.1|13878.5|13890.5|13874.1|0
1638901270000|2021-12-07 18:21:10|13891|13879|13890.5|13878.5|13891|13879|13890.5|13878.5|1
1638901280000|2021-12-07 18:21:20|13891.8|13879.8|13892.6|13880.6|13893|13881|13891.8|13879.8|0
1638901290000|2021-12-07 18:21:30|13893|13881|13891.8|13879.8|13893|13881|13891.8|13879.8|1
1638901300000|2021-12-07 18:21:40|13892.6|13880.6|13892.6|13880.6|13892.6|13880.6|13892.6|13880.6|0
1638901360000|2021-12-07 18:22:40|13894.6|13882.6|13894.6|13882.6|13894.6|13882.6|13894.6|13882.6|0
1638901390000|2021-12-07 18:23:10|13893.8|13881.8|13893.8|13881.8|13894.6|13882.6|13892.6|13880.6|0
1638901400000|2021-12-07 18:23:20|13894.6|13882.6|13894.6|13882.6|13894.6|13882.6|13894.6|13882.6|0
1638901410000|2021-12-07 18:23:30|13893|13881|13892.6|13880.6|13894.6|13882.6|13892.6|13880.6|0
1638901430000|2021-12-07 18:23:50|13890.5|13878.5|13890.5|13878.5|13890.5|13878.5|13890.5|13878.5|0
1638901440000|2021-12-07 18:24:00|13891|13879|13892.6|13880.6|13892.6|13880.6|13890.5|13878.5|0
1638901480000|2021-12-07 18:24:40|13894.2|13882.2|13894.6|13882.6|13894.6|13882.6|13894.2|13882.2|0
1638901520000|2021-12-07 18:25:20|13895.4|13883.4|13894.6|13882.6|13896.7|13884.7|13894.6|13882.6|0
1638901530000|2021-12-07 18:25:30|13896.7|13884.7|13896.7|13884.7|13896.7|13884.7|13896.7|13884.7|0
1638901580000|2021-12-07 18:26:20|||||||||1
1638901680000|2021-12-07 18:28:00|||||||||1
1638901730000|2021-12-07 18:28:50|13896.3|13884.3|13892.1|13880.1|13896.3|13884.3|13892.1|13880.1|0
1638901740000|2021-12-07 18:29:00|13892.6|13880.6|13895.4|13883.4|13895.9|13883.9|13892.6|13880.6|0
1638901760000|2021-12-07 18:29:20|13894.6|13882.6|13894.6|13882.6|13895.4|13883.4|13894.6|13882.6|0
1638901770000|2021-12-07 18:29:30|13895.4|13883.4|13894.6|13882.6|13895.4|13883.4|13894.2|13882.2|0
1638901790000|2021-12-07 18:29:50|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|13894.2|13882.2|0
1638901800000|2021-12-07 18:30:00|13892.6|13880.6|13894.6|13882.6|13894.6|13882.6|13892.6|13880.6|0
1638901810000|2021-12-07 18:30:10|13894.2|13882.2|13893.8|13881.8|13894.2|13882.2|13893.8|13881.8|0
1638901830000|2021-12-07 18:30:30|13892.6|13880.6|13893.4|13881.4|13893.8|13881.8|13892.6|13880.6|0
1638901840000|2021-12-07 18:30:40|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|0
1638901860000|2021-12-07 18:31:00|13893.4|13881.4|13890.5|13878.5|13893.4|13881.4|13890.5|13878.5|0
1638901870000|2021-12-07 18:31:10|13891|13879|13890.5|13878.5|13891|13879|13890.5|13878.5|0
1638901920000|2021-12-07 18:32:00|13892.6|13880.6|13892.6|13880.6|13893.8|13881.8|13892.6|13880.6|0
1638901930000|2021-12-07 18:32:10|13891.8|13879.8|13894.1|13874.1|13894.1|13879.8|13888|13872.5|4
1638901940000|2021-12-07 18:32:20|13888|13876|13894.5|13874.5|13894.5|13876|13888|13873.3|10
1638902060000|2021-12-07 18:34:20|13894.1|13874.1|13894.1|13874.1|13894.1|13874.1|13894.1|13874.1|0
1638902070000|2021-12-07 18:34:30|13890.5|13878.5|13890.5|13878.5|13890.5|13878.5|13890.5|13878.5|0
1638902080000|2021-12-07 18:34:40|13888.9|13876.9|13888.9|13876.9|13888.9|13876.9|13888.9|13876.9|0
1638902090000|2021-12-07 18:34:50|13889.7|13877.7|13889.7|13877.7|13889.7|13877.7|13889.7|13877.7|0
1638902100000|2021-12-07 18:35:00|13891.3|13879.3|13891|13879|13891.3|13879.3|13891|13879|0
1638902120000|2021-12-07 18:35:20|13889.6|13877.6|13890.5|13878.5|13891.3|13879.3|13889.6|13877.6|0
1638902130000|2021-12-07 18:35:30|13891.3|13879.3|13889.6|13877.6|13891.3|13879.3|13889.6|13877.6|0
1638902220000|2021-12-07 18:37:00|13889.2|13877.2|13891.3|13879.3|13891.3|13879.3|13889.2|13877.2|1
1638902240000|2021-12-07 18:37:20|13892.1|13880.1|13892.4|13880.4|13892.9|13880.9|13892.1|13880.1|3
1638902250000|2021-12-07 18:37:30|13891.6|13879.6|13890.8|13878.8|13891.6|13879.6|13890.8|13878.8|1
1638902310000|2021-12-07 18:38:30|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|0
1638902330000|2021-12-07 18:38:50|13892.4|13880.4|13892.4|13880.4|13894.5|13882.5|13892.4|13880.4|0
1638902340000|2021-12-07 18:39:00|13893.3|13881.3|13892.4|13880.4|13893.3|13881.3|13892.4|13880.4|0
1638902350000|2021-12-07 18:39:10|13893.3|13881.3|13890.8|13878.8|13893.3|13881.3|13890.8|13878.8|0
1638902410000|2021-12-07 18:40:10|13891.6|13879.6|13890.8|13878.8|13892.4|13880.4|13890.8|13878.8|0
1638902430000|2021-12-07 18:40:30|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|0
1638902490000|2021-12-07 18:41:30|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|0
1638902500000|2021-12-07 18:41:40|13891.6|13879.6|13892.4|13880.4|13892.4|13880.4|13891.6|13879.6|0
1638902530000|2021-12-07 18:42:10|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|0
1638902540000|2021-12-07 18:42:20|13893.7|13881.7|13892.4|13880.4|13893.7|13881.7|13892.4|13880.4|0
1638902580000|2021-12-07 18:43:00|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|0
1638902620000|2021-12-07 18:43:40|13890|13878|13890|13878|13890|13878|13890|13878|0
1638902650000|2021-12-07 18:44:10|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|0
1638902660000|2021-12-07 18:44:20|13890|13878|13890|13878|13890|13878|13890|13878|0
1638902680000|2021-12-07 18:44:40|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|0
1638902750000|2021-12-07 18:45:50|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|0
1638902760000|2021-12-07 18:46:00|13892.5|13880.5|13892.5|13880.5|13892.5|13880.5|13892.5|13880.5|0
1638902800000|2021-12-07 18:46:40|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|0
1638902820000|2021-12-07 18:47:00|13891.6|13879.6|13891.6|13879.6|13891.6|13879.6|13891.6|13879.6|0
1638902830000|2021-12-07 18:47:10|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|0
1638902910000|2021-12-07 18:48:30|||||||||1
1638903000000|2021-12-07 18:50:00|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|0
1638903010000|2021-12-07 18:50:10|13887.6|13875.6|13887.6|13875.6|13887.6|13875.6|13887.6|13875.6|0
1638903030000|2021-12-07 18:50:30|13887.2|13875.2|13887.2|13875.2|13887.2|13875.2|13887.2|13875.2|0
1638903050000|2021-12-07 18:50:50|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|0
1638903060000|2021-12-07 18:51:00|13886.4|13874.4|13886.4|13874.4|13886.4|13874.4|13886.4|13874.4|0
1638903070000|2021-12-07 18:51:10|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|1
1638903080000|2021-12-07 18:51:20|13888|13876|13888.4|13876.4|13888.4|13876.4|13888|13876|1
1638903090000|2021-12-07 18:51:30|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|0
1638903120000|2021-12-07 18:52:00|13887.6|13875.6|13887.6|13875.6|13887.6|13875.6|13887.6|13875.6|0
1638903130000|2021-12-07 18:52:10|13889.2|13877.2|13890.4|13878.4|13890.4|13878.4|13889.2|13877.2|0
1638903150000|2021-12-07 18:52:30|13889.6|13877.6|13890.4|13878.4|13890.4|13878.4|13889.6|13877.6|0
1638903160000|2021-12-07 18:52:40|13892|13880|13892.9|13880.9|13892.9|13880.9|13891.6|13879.6|2
1638903170000|2021-12-07 18:52:50|13892.1|13880.1|13892.9|13880.9|13892.9|13880.9|13892.1|13880.1|3
1638903180000|2021-12-07 18:53:00|||||||||10
1638903190000|2021-12-07 18:53:10|13892.1|13880.1|13892.1|13880.1|13892.1|13880.1|13892.1|13880.1|0
1638903210000|2021-12-07 18:53:30|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|13891.3|13879.3|0
1638903220000|2021-12-07 18:53:40|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|0
1638903290000|2021-12-07 18:54:50|13892.5|13880.5|13891.7|13879.7|13892.5|13880.5|13891.7|13879.7|0
1638903300000|2021-12-07 18:55:00|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|0
1638903320000|2021-12-07 18:55:20|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|13888.4|13876.4|0
1638903340000|2021-12-07 18:55:40|13887.6|13875.6|13887.2|13875.2|13887.6|13875.6|13887.2|13875.2|0
1638903360000|2021-12-07 18:56:00|13888.8|13876.8|13888.8|13876.8|13888.8|13876.8|13888.8|13876.8|0
1638903410000|2021-12-07 18:56:50|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|13885.5|13873.5|0
1638903450000|2021-12-07 18:57:30|13887.2|13875.2|13887.6|13875.6|13887.6|13875.6|13887.2|13875.2|1
1638903460000|2021-12-07 18:57:40|13886|13874|13886|13874|13886|13874|13886|13874|0
1638903470000|2021-12-07 18:57:50|||||||||2
1638903480000|2021-12-07 18:58:00|13883.9|13871.9|13882.2|13870.2|13883.9|13871.9|13882.2|13870.2|2
1638903490000|2021-12-07 18:58:10|13884.7|13872.7|13884.7|13872.7|13884.7|13872.7|13884.7|13872.7|1
1638903500000|2021-12-07 18:58:20|13884.2|13872.2|13884.7|13872.7|13884.7|13872.7|13884.2|13872.2|0
1638903510000|2021-12-07 18:58:30|13884.2|13872.2|13886.3|13874.3|13887.9|13875.9|13884.2|13872.2|0
1638903520000|2021-12-07 18:58:40|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|13886.7|13874.7|0
1638903530000|2021-12-07 18:58:50|13886.3|13874.3|13886.3|13874.3|13886.3|13874.3|13886.3|13874.3|0
1638903540000|2021-12-07 18:59:00|13887.1|13875.1|13887.9|13875.9|13887.9|13875.9|13887.1|13875.1|0
1638903550000|2021-12-07 18:59:10|13889.5|13877.5|13889.5|13877.5|13889.5|13877.5|13889.5|13877.5|0
1638903560000|2021-12-07 18:59:20|13890|13878|13889.2|13877.2|13892|13880|13888.3|13876.3|1
1638903570000|2021-12-07 18:59:30|13890|13878|13892.9|13880.9|13894.5|13882.5|13889.5|13877.5|4
1638903580000|2021-12-07 18:59:40|13893.7|13881.7|13894.5|13882.5|13894.5|13882.5|13892|13880|23
1638903590000|2021-12-07 18:59:50|13893.6|13881.6|13890.8|13878.8|13894.5|13882.5|13889.2|13877.2|10
1638903600000|2021-12-07 19:00:00|13890|13878|13890.8|13878.8|13890.8|13878.8|13890|13878|7
1638903610000|2021-12-07 19:00:10|13889.2|13877.2|13890.8|13878.8|13890.8|13878.8|13889.2|13877.2|0
1638903620000|2021-12-07 19:00:20|13889.2|13877.2|13889.2|13877.2|13889.2|13877.2|13888.4|13876.4|0
1638903640000|2021-12-07 19:00:40|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|13890.8|13878.8|0
1638903650000|2021-12-07 19:00:50|13890|13878|13889.2|13877.2|13890|13878|13889.2|13877.2|0
1638903660000|2021-12-07 19:01:00|13890.8|13878.8|13890|13878|13890.8|13878.8|13889.7|13877.7|2
1638903670000|2021-12-07 19:01:10|13890.8|13878.8|13892.5|13880.5|13892.5|13880.5|13890.8|13878.8|0
1638903680000|2021-12-07 19:01:20|13891.7|13879.7|13890.8|13878.8|13891.7|13879.7|13890.8|13878.8|0
1638903690000|2021-12-07 19:01:30|13892.5|13880.5|13890.8|13878.8|13892.5|13880.5|13890.8|13878.8|0
1638903700000|2021-12-07 19:01:40|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|11
1638903710000|2021-12-07 19:01:50|13892|13880|13892.5|13880.5|13892.5|13880.5|13892|13880|1
1638903720000|2021-12-07 19:02:00|13893.3|13881.3|13894.5|13882.5|13894.5|13882.5|13893.3|13881.3|0
1638903730000|2021-12-07 19:02:10|||||||||8
1638903740000|2021-12-07 19:02:20|||||||||2
1638903750000|2021-12-07 19:02:30|13895.4|13883.4|13892.9|13880.9|13895.4|13883.4|13892.9|13880.9|8
1638903760000|2021-12-07 19:02:40|13892.1|13880.1|13893|13881|13893|13881|13892.1|13880.1|0
1638903770000|2021-12-07 19:02:50|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|13893.8|13881.8|1
1638903780000|2021-12-07 19:03:00|13895.4|13883.4|13895.8|13883.8|13897|13885|13895.4|13883.4|5
1638903800000|2021-12-07 19:03:20|13896.2|13884.2|13894.5|13882.5|13897|13885|13894.5|13882.5|3
1638903810000|2021-12-07 19:03:30|13895.3|13883.3|13895.8|13883.8|13895.8|13883.8|13895.3|13883.3|6
1638903820000|2021-12-07 19:03:40|13895|13883|13895.8|13883.8|13895.8|13883.8|13895|13883|0
1638903830000|2021-12-07 19:03:50|13895.4|13883.4|13894.5|13882.5|13895.4|13883.4|13894.5|13882.5|1
1638903840000|2021-12-07 19:04:00|13897|13885|13894.5|13882.5|13897|13885|13894.5|13882.5|6
1638903860000|2021-12-07 19:04:20|||||||||1
1638903880000|2021-12-07 19:04:40|13895|13883|13895.3|13883.3|13895.8|13883.8|13892.8|13880.8|11
1638903890000|2021-12-07 19:04:50|13894.1|13882.1|13897|13885|13897|13885|13893.3|13881.3|6
1638973800000|2021-12-08 14:30:00|13872.9|13860.9|13862.1|13850.1|13874.8|13860.9|13859.6|13847.6|11
1638973810000|2021-12-08 14:30:10|13861.6|13849.6|13877.5|13865.5|13880.2|13868|13857.5|13845.5|13
1638973820000|2021-12-08 14:30:20|13875.8|13863.8|13873.3|13861.3|13875.8|13863.8|13870.8|13858.8|20
1638973830000|2021-12-08 14:30:30|13870.8|13858.8|13869.2|13857.2|13873.3|13861.3|13868.3|13856.3|13
1638973840000|2021-12-08 14:30:40|13871.2|13859.2|13872.1|13860.1|13872.1|13860.1|13868.3|13856.3|14
1638973850000|2021-12-08 14:30:50|13869.6|13857.6|13871.2|13859.2|13871.2|13859.2|13869.6|13857.6|2
1638973860000|2021-12-08 14:31:00|13870.8|13858.8|13869.6|13857.6|13871.2|13859.2|13869.6|13857.6|0
1638973870000|2021-12-08 14:31:10|13870|13858|13872.1|13860.1|13874.6|13862.6|13868.7|13856.7|2
1638973880000|2021-12-08 14:31:20|13874.6|13862.6|13872.5|13860.5|13878.7|13866.7|13871.7|13859.7|6
1638973890000|2021-12-08 14:31:30|13872.1|13860.1|13868.7|13856.7|13872.1|13860.1|13868.7|13856.7|0
1638973900000|2021-12-08 14:31:40|13871.2|13859.2|13868.7|13856.7|13873.3|13861.3|13868.7|13856.7|1
1638973920000|2021-12-08 14:32:00|13868.3|13856.3|13866.6|13854.6|13868.3|13856.3|13865.8|13853.8|2
1638973930000|2021-12-08 14:32:10|13867.1|13855.1|13881.6|13869.6|13881.6|13869.6|13867.1|13855.1|10
1638973940000|2021-12-08 14:32:20|13873.3|13861.3|13872.1|13860.1|13873.3|13861.3|13872.1|13860.1|5
1638973950000|2021-12-08 14:32:30|13871.2|13859.2|13872.1|13860.1|13872.1|13860.1|13871.2|13859.2|0
1638973960000|2021-12-08 14:32:40|13871.2|13859.2|13879.1|13867.1|13879.1|13867.1|13871.2|13859.2|6
1638973970000|2021-12-08 14:32:50|13877.9|13865.9|13877|13865|13877.9|13865.9|13876.6|13864.6|1
1638973980000|2021-12-08 14:33:00|13876.2|13864.2|13874.5|13862.5|13876.2|13864.2|13874.1|13862.1|2
1638973990000|2021-12-08 14:33:10|13874.9|13862.9|13872.9|13860.9|13874.9|13862.9|13871.2|13859.2|7
1638974000000|2021-12-08 14:33:20|13872.4|13860.4|13871.2|13859.2|13872.4|13860.4|13869.1|13857.1|8
1638974010000|2021-12-08 14:33:30|13869.5|13857.5|13869.5|13857.5|13869.5|13857.5|13869.5|13857.5|0
1638974020000|2021-12-08 14:33:40|13869.1|13857.1|13865.8|13853.8|13869.1|13857.1|13864.5|13852.5|2
1638974030000|2021-12-08 14:33:50|13865.4|13853.4|13863.7|13851.7|13865.8|13853.8|13863.7|13851.7|0
1638974040000|2021-12-08 14:34:00|13863.3|13851.3|13864.1|13852.1|13864.1|13852.1|13863.3|13851.3|5
1638974050000|2021-12-08 14:34:10|13863.7|13851.7|13864.1|13852.1|13864.1|13852.1|13862|13850|2
1638974060000|2021-12-08 14:34:20|13862|13850|13862|13850|13864.1|13852.1|13862|13850|0
1638974080000|2021-12-08 14:34:40|13861.6|13849.6|13863.3|13851.3|13863.3|13851.3|13861.6|13849.6|0
1638974090000|2021-12-08 14:34:50|13862.9|13850.9|13861.6|13849.6|13864.9|13852.9|13861.2|13849.2|5
1638974100000|2021-12-08 14:35:00|13862|13850|13867.8|13855.8|13867.8|13855.8|13862|13850|5
1638974110000|2021-12-08 14:35:10|13868.7|13856.7|13866.6|13854.6|13868.7|13856.7|13866.2|13854.2|0
1638974130000|2021-12-08 14:35:30|13867|13855|13867|13855|13867|13855|13867|13855|0
1638974140000|2021-12-08 14:35:40|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|0
1638974180000|2021-12-08 14:36:20|13869.1|13857.1|13869.1|13857.1|13869.1|13857.1|13869.1|13857.1|5
1638974190000|2021-12-08 14:36:30|13868.2|13856.2|13868.7|13856.7|13868.7|13856.7|13868.2|13856.2|9
1638974220000|2021-12-08 14:37:00|13867|13855|13867|13855|13867|13855|13867|13855|2
1638974230000|2021-12-08 14:37:10|13869.1|13857.1|13869.1|13857.1|13869.1|13857.1|13869.1|13857.1|11
1638974240000|2021-12-08 14:37:20|13867.9|13855.9|13867.4|13855.4|13867.9|13855.9|13867.4|13855.4|6
1638974250000|2021-12-08 14:37:30|13863.7|13851.7|13861.6|13849.6|13865|13853|13861.6|13849.6|2
1638974260000|2021-12-08 14:37:40|13863.7|13851.7|13861.6|13849.6|13863.7|13851.7|13861.6|13849.6|0
1638974270000|2021-12-08 14:37:50|13862.5|13850.5|13864.6|13852.6|13864.6|13852.6|13862.5|13850.5|3
1638974280000|2021-12-08 14:38:00|13865.4|13853.4|13864.6|13852.6|13866.2|13854.2|13864.6|13852.6|0
1638974290000|2021-12-08 14:38:10|13865.4|13853.4|13867.4|13855.4|13867.4|13855.4|13864.6|13852.6|0
1638974300000|2021-12-08 14:38:20|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|0
1638974310000|2021-12-08 14:38:30|13865.8|13853.8|13868.7|13856.7|13868.7|13856.7|13865.8|13853.8|7
1638974320000|2021-12-08 14:38:40|13867.8|13855.8|13867.8|13855.8|13867.8|13855.8|13867.8|13855.8|0
1638974330000|2021-12-08 14:38:50|13869.1|13857.1|13869.1|13857.1|13869.1|13857.1|13869.1|13857.1|0
1638974340000|2021-12-08 14:39:00|13869.5|13857.5|13869.5|13857.5|13869.9|13857.9|13869.5|13857.5|3
1638974350000|2021-12-08 14:39:10|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|7
1638974360000|2021-12-08 14:39:20|||||||||1
1638974370000|2021-12-08 14:39:30|13869.1|13857.1|13868.7|13856.7|13869.1|13857.1|13868.7|13856.7|0
1638974380000|2021-12-08 14:39:40|13867.9|13855.9|13869.5|13857.5|13869.5|13857.5|13867.9|13855.9|0
1638974390000|2021-12-08 14:39:50|13869.9|13857.9|13867.9|13855.9|13869.9|13857.9|13867.9|13855.9|8
1638974400000|2021-12-08 14:40:00|13868.3|13856.3|13869.9|13857.9|13869.9|13857.9|13868.3|13856.3|0
1638974410000|2021-12-08 14:40:10|13869.1|13857.1|13868.3|13856.3|13869.1|13857.1|13867.9|13855.9|0
1638974420000|2021-12-08 14:40:20|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|0
1638974430000|2021-12-08 14:40:30|13869.9|13857.9|13872.4|13860.4|13872.4|13860.4|13869.9|13857.9|0
1638974440000|2021-12-08 14:40:40|13873.2|13861.2|13873.2|13861.2|13873.2|13861.2|13873.2|13861.2|0
1638974450000|2021-12-08 14:40:50|13874.1|13862.1|13874.9|13862.9|13874.9|13862.9|13874.1|13862.1|1
1638974460000|2021-12-08 14:41:00|13879|13867|13877.8|13865.8|13879|13867|13877.8|13865.8|4
1638974470000|2021-12-08 14:41:10|13878.2|13866.2|13879.5|13867.5|13880.7|13868.7|13877.4|13865.4|9
1638974480000|2021-12-08 14:41:20|13880.3|13868.3|13878.2|13866.2|13880.7|13868.7|13878.2|13866.2|0
1638974490000|2021-12-08 14:41:30|13876.6|13864.6|13876.6|13864.6|13876.6|13864.6|13876.6|13864.6|0
1638974500000|2021-12-08 14:41:40|13879.5|13867.5|13881.5|13869.5|13881.5|13869.5|13879.5|13867.5|0
1638974510000|2021-12-08 14:41:50|13882.4|13870.4|13882.4|13870.4|13882.4|13870.4|13882.4|13870.4|7
1638974520000|2021-12-08 14:42:00|13883.2|13871.2|13884|13872|13884|13872|13883.2|13871.2|4
1638974530000|2021-12-08 14:42:10|||||||||4
1638974540000|2021-12-08 14:42:20|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|4
1638974550000|2021-12-08 14:42:30|13884|13872|13884|13872|13884|13872|13883.2|13871.2|4
1638974560000|2021-12-08 14:42:40|13883.2|13871.2|13884|13872|13884|13872|13883.2|13871.2|4
1638974570000|2021-12-08 14:42:50|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|13883.2|13871.2|5
1638974580000|2021-12-08 14:43:00|13884|13872|13884|13872|13884|13872|13883.2|13871.2|2
1638974590000|2021-12-08 14:43:10|13884.9|13872.9|13883.2|13871.2|13884.9|13872.9|13883.2|13871.2|11
1638974600000|2021-12-08 14:43:20|13882.4|13870.4|13883.6|13871.6|13883.6|13871.6|13882.4|13870.4|4
1638974610000|2021-12-08 14:43:30|13884.9|13872.9|13886.5|13874.5|13888.2|13876.2|13884.9|13872.9|1
1638974620000|2021-12-08 14:43:40|13884|13872|13886.1|13874.1|13886.9|13874.9|13884|13872|4
1638974630000|2021-12-08 14:43:50|13886.9|13874.9|13879|13867|13886.9|13874.9|13879|13867|22
1638974640000|2021-12-08 14:44:00|13879.5|13867.5|13878.6|13866.6|13883.1|13867.9|13877|13862.2|8
1638974650000|2021-12-08 14:44:10|13878.2|13866.2|13878.2|13866.2|13878.2|13866.2|13878.2|13866.2|0
1638974660000|2021-12-08 14:44:20|13877.4|13865.4|13878.2|13866.2|13878.2|13866.2|13877.4|13865.4|0
1638974670000|2021-12-08 14:44:30|13877.4|13865.4|13878.2|13866.2|13878.2|13866.2|13877.4|13865.4|0
1638974680000|2021-12-08 14:44:40|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|0
1638974690000|2021-12-08 14:44:50|13877|13865|13877|13865|13877|13865|13877|13865|0
1638974700000|2021-12-08 14:45:00|13875.7|13863.7|13870.7|13858.7|13875.7|13863.7|13868.7|13856.7|2
1638974710000|2021-12-08 14:45:10|13868.7|13856.7|13867.8|13855.8|13868.7|13856.7|13866.6|13854.6|0
1638974720000|2021-12-08 14:45:20|13866.6|13854.6|13869.5|13857.5|13869.5|13857.5|13866.6|13854.6|7
1638974730000|2021-12-08 14:45:30|13870.3|13858.3|13868.7|13856.7|13870.7|13858.7|13868.7|13856.7|0
1638974740000|2021-12-08 14:45:40|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|0
1638974750000|2021-12-08 14:45:50|13867.4|13855.4|13869.1|13857.1|13869.5|13857.5|13867.4|13855.4|1
1638974760000|2021-12-08 14:46:00|13870.7|13858.7|13870.7|13858.7|13876.4|13860.8|13870.7|13856.4|0
1638974770000|2021-12-08 14:46:10|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|0
1638974780000|2021-12-08 14:46:20|13872|13860|13872|13860|13872|13860|13872|13860|0
1638974790000|2021-12-08 14:46:30|13872.8|13860.8|13869.1|13857.1|13872.8|13860.8|13869.1|13857.1|0
1638974800000|2021-12-08 14:46:40|13870.7|13858.7|13870.7|13858.7|13870.7|13858.7|13870.7|13858.7|0
1638974820000|2021-12-08 14:47:00|13869.1|13857.1|13869.1|13857.1|13869.1|13857.1|13869.1|13857.1|0
1638974830000|2021-12-08 14:47:10|13867.4|13855.4|13869.1|13857.1|13869.1|13857.1|13867.4|13855.4|0
1638974850000|2021-12-08 14:47:30|13870.7|13858.7|13874.9|13862.9|13874.9|13862.9|13870.7|13858.7|0
1638974860000|2021-12-08 14:47:40|||||||||1
1638974870000|2021-12-08 14:47:50|13875.7|13863.7|13872.8|13860.8|13875.7|13863.7|13872.8|13860.8|1
1638974880000|2021-12-08 14:48:00|13872|13860|13872.8|13860.8|13872.8|13860.8|13872|13860|0
1638974900000|2021-12-08 14:48:20|13874.1|13862.1|13872.8|13860.8|13874.1|13862.1|13872.8|13860.8|0
1638974910000|2021-12-08 14:48:30|13872|13860|13872|13860|13872|13860|13872|13860|0
1638974940000|2021-12-08 14:49:00|13871.2|13859.2|13871.6|13859.6|13871.6|13859.6|13871.2|13859.2|0
1638974980000|2021-12-08 14:49:40|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|1
1638975010000|2021-12-08 14:50:10|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|0
1638975020000|2021-12-08 14:50:20|13874.1|13862.1|13872|13860|13874.1|13862.1|13872|13860|0
1638975030000|2021-12-08 14:50:30|13871.2|13859.2|13872.4|13860.4|13872.4|13860.4|13870.8|13858.8|0
1638975060000|2021-12-08 14:51:00|||||||||4
1638975070000|2021-12-08 14:51:10|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|13869.1|13857.1|1
1638975090000|2021-12-08 14:51:30|13871.2|13859.2|13870.4|13858.4|13871.2|13859.2|13870.4|13858.4|0
1638975100000|2021-12-08 14:51:40|13871.6|13859.6|13879.9|13867.9|13879.9|13867.9|13871.6|13859.6|3
1638975120000|2021-12-08 14:52:00|13877.4|13865.4|13879.1|13867.1|13879.1|13867.1|13877.4|13865.4|10
1638975130000|2021-12-08 14:52:10|13880.4|13868.4|13881.2|13869.2|13881.2|13869.2|13880.4|13868.4|0
1638975180000|2021-12-08 14:53:00|13882.4|13870.4|13881.6|13869.6|13883.3|13871.3|13881.6|13869.6|0
1638975190000|2021-12-08 14:53:10|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|13881.2|13869.2|1
1638975200000|2021-12-08 14:53:20|13880.8|13868.8|13878.7|13866.7|13880.8|13868.8|13878.7|13866.7|0
1638975210000|2021-12-08 14:53:30|13880.8|13868.8|13879.5|13867.5|13880.8|13868.8|13879.5|13867.5|0
1638975220000|2021-12-08 14:53:40|13878.3|13866.3|13878.7|13866.7|13878.7|13866.7|13878.3|13866.3|0
1638975240000|2021-12-08 14:54:00|13876.6|13864.6|13878.7|13866.7|13878.7|13866.7|13876.6|13864.6|0
1638975250000|2021-12-08 14:54:10|13877.4|13865.4|13874.1|13862.1|13877.4|13865.4|13874.1|13862.1|0
1638975260000|2021-12-08 14:54:20|13872.5|13860.5|13870.4|13858.4|13872.5|13860.5|13870.4|13858.4|0
1638975270000|2021-12-08 14:54:30|13872|13860|13870.4|13858.4|13872.5|13860.5|13870.4|13858.4|0
1638975290000|2021-12-08 14:54:50|13870|13858|13869.1|13857.1|13870|13858|13869.1|13857.1|1
1638975310000|2021-12-08 14:55:10|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|0
1638975340000|2021-12-08 14:55:40|||||||||5
1638975350000|2021-12-08 14:55:50|13871.6|13859.6|13871.6|13859.6|13873.3|13861.3|13871.6|13859.6|10
1638975360000|2021-12-08 14:56:00|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|5
1638975370000|2021-12-08 14:56:10|13872.4|13860.4|13871.2|13859.2|13874.1|13862.1|13871.2|13859.2|5
1638975400000|2021-12-08 14:56:40|13873.7|13861.7|13873.7|13861.7|13874.5|13862.5|13873.7|13861.7|0
1638975410000|2021-12-08 14:56:50|13871.2|13859.2|13871.2|13859.2|13872|13860|13871.2|13859.2|0
1638975420000|2021-12-08 14:57:00|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|13869.1|13857.1|1
1638975430000|2021-12-08 14:57:10|13869.1|13857.1|13868.7|13856.7|13869.1|13857.1|13868.7|13856.7|1
1638975440000|2021-12-08 14:57:20|13868.3|13856.3|13869.5|13857.5|13869.5|13857.5|13868.3|13856.3|0
1638975460000|2021-12-08 14:57:40|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|13869.5|13857.5|2
1638975470000|2021-12-08 14:57:50|13872|13860|13872.8|13860.8|13874.1|13862.1|13872|13860|0
1638975480000|2021-12-08 14:58:00|13873.6|13861.6|13870.3|13858.3|13873.6|13861.6|13870.3|13858.3|0
1638975490000|2021-12-08 14:58:10|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|0
1638975500000|2021-12-08 14:58:20|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|0
1638975510000|2021-12-08 14:58:30|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|0
1638975520000|2021-12-08 14:58:40|13874.5|13862.5|13872.4|13860.4|13874.5|13862.5|13872.4|13860.4|6
1638975530000|2021-12-08 14:58:50|13872.9|13860.9|13872.4|13860.4|13872.9|13860.9|13872|13860|0
1638975540000|2021-12-08 14:59:00|13871.6|13859.6|13871.2|13859.2|13871.6|13859.6|13871.2|13859.2|0
1638975550000|2021-12-08 14:59:10|13870.4|13858.4|13870.8|13858.8|13870.8|13858.8|13870.4|13858.4|0
1638975570000|2021-12-08 14:59:30|13870|13858|13870.8|13858.8|13870.8|13858.8|13870|13858|2
1638975580000|2021-12-08 14:59:40|13870.4|13858.4|13868.3|13856.3|13870.4|13858.4|13868.3|13856.3|1
1638975590000|2021-12-08 14:59:50|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|5
1638975600000|2021-12-08 15:00:00|13865|13853|13865.8|13853.8|13865.8|13853.8|13865|13853|7
1638975610000|2021-12-08 15:00:10|||||||||18
1638975620000|2021-12-08 15:00:20|13866.3|13854.3|13868.3|13856.3|13869.6|13857.6|13865.8|13853.8|5
1638975630000|2021-12-08 15:00:30|13868.8|13856.8|13868.8|13856.8|13870|13858|13868.3|13856.3|0
1638975640000|2021-12-08 15:00:40|13868.3|13856.3|13868.8|13856.8|13868.8|13856.8|13868.3|13856.3|0
1638975650000|2021-12-08 15:00:50|13870|13858|13868.8|13856.8|13870|13858|13868.8|13856.8|0
1638975660000|2021-12-08 15:01:00|13868.3|13856.3|13867.5|13855.5|13868.3|13856.3|13867.5|13855.5|0
1638975670000|2021-12-08 15:01:10|13868.3|13856.3|13869.2|13857.2|13869.2|13857.2|13867.9|13855.9|0
1638975680000|2021-12-08 15:01:20|13870|13858|13870|13858|13872.5|13860.5|13870|13858|1
1638975690000|2021-12-08 15:01:30|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|1
1638975710000|2021-12-08 15:01:50|13871.7|13859.7|13871.2|13859.2|13872.5|13860.5|13871.2|13859.2|0
1638975720000|2021-12-08 15:02:00|13871.7|13859.7|13871.7|13859.7|13871.7|13859.7|13871.7|13859.7|0
1638975730000|2021-12-08 15:02:10|13870.8|13858.8|13867.5|13855.5|13870.8|13858.8|13867.5|13855.5|0
1638975740000|2021-12-08 15:02:20|13869.2|13857.2|13870|13858|13870|13858|13869.2|13857.2|0
1638975750000|2021-12-08 15:02:30|13868.7|13856.7|13870|13858|13870|13858|13867.5|13855.5|0
1638975760000|2021-12-08 15:02:40|13869.2|13857.2|13867.1|13855.1|13869.2|13857.2|13867.1|13855.1|2
1638975770000|2021-12-08 15:02:50|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|0
1638975780000|2021-12-08 15:03:00|||||||||2
1638975790000|2021-12-08 15:03:10|13868.3|13856.3|13869.2|13857.2|13869.2|13857.2|13867.5|13855.5|0
1638975800000|2021-12-08 15:03:20|13868.3|13856.3|13867.9|13855.9|13869.2|13857.2|13867.9|13855.9|0
1638975810000|2021-12-08 15:03:30|13867.5|13855.5|13867.9|13855.9|13867.9|13855.9|13867.5|13855.5|2
1638975820000|2021-12-08 15:03:40|13867.5|13855.5|13866.2|13854.2|13867.9|13855.9|13866.2|13854.2|56
1638975830000|2021-12-08 15:03:50|13866.7|13854.7|13867.1|13855.1|13867.1|13855.1|13865.8|13853.8|1
1638975840000|2021-12-08 15:04:00|13866.2|13854.2|13866.2|13854.2|13866.2|13854.2|13866.2|13854.2|0
1638975850000|2021-12-08 15:04:10|13866.7|13854.7|13867.5|13855.5|13868.7|13856.7|13866.7|13854.7|0
1638975860000|2021-12-08 15:04:20|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|13867.9|13855.9|0
1638975870000|2021-12-08 15:04:30|13867.5|13855.5|13867.5|13855.5|13867.9|13855.9|13867.5|13855.5|0
1638975900000|2021-12-08 15:05:00|13867.9|13855.9|13867.5|13855.5|13867.9|13855.9|13867.5|13855.5|2
1638975910000|2021-12-08 15:05:10|13866.7|13854.7|13865.4|13853.4|13866.7|13854.7|13865.4|13853.4|6
1638975920000|2021-12-08 15:05:20|13866.2|13854.2|13867.5|13855.5|13867.5|13855.5|13866.2|13854.2|1
1638975930000|2021-12-08 15:05:30|13867.9|13855.9|13870.8|13858.8|13870.8|13858.8|13866.6|13854.6|4
1638975940000|2021-12-08 15:05:40|||||||||10
1638975950000|2021-12-08 15:05:50|13872.4|13860.4|13878.2|13866.2|13878.2|13866.2|13872.4|13860.4|18
1638975960000|2021-12-08 15:06:00|13878.7|13866.7|13880.3|13868.3|13882|13870|13877.8|13865.8|0
1638975970000|2021-12-08 15:06:10|13881.6|13869.6|13875.3|13863.3|13882|13870|13875.3|13863.3|0
1638975980000|2021-12-08 15:06:20|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|0
1638975990000|2021-12-08 15:06:30|||||||||3
1638976000000|2021-12-08 15:06:40|13877|13865|13875.8|13863.8|13877|13865|13875.8|13863.8|0
1638976010000|2021-12-08 15:06:50|13877|13865|13875.8|13863.8|13877|13865|13875.8|13863.8|0
1638976020000|2021-12-08 15:07:00|13876.6|13864.6|13875.8|13863.8|13876.6|13864.6|13874.9|13862.9|0
1638976030000|2021-12-08 15:07:10|13874.9|13862.9|13875.8|13863.8|13875.8|13863.8|13874.9|13862.9|2
1638976040000|2021-12-08 15:07:20|13874.9|13862.9|13875.8|13863.8|13875.8|13863.8|13874.9|13862.9|2
1638976060000|2021-12-08 15:07:40|13874.1|13862.1|13874.1|13862.1|13874.1|13862.1|13874.1|13862.1|2
1638976070000|2021-12-08 15:07:50|||||||||25
1638976080000|2021-12-08 15:08:00|||||||||2
1638976090000|2021-12-08 15:08:10|||||||||13
1638976100000|2021-12-08 15:08:20|13872.4|13860.4|13870.8|13858.8|13872.4|13860.4|13870.8|13858.8|2
1638976110000|2021-12-08 15:08:30|13870.3|13858.3|13870.4|13858.4|13870.4|13858.4|13870.3|13858.3|8
1638976120000|2021-12-08 15:08:40|13871.6|13859.6|13872.9|13860.9|13872.9|13860.9|13871.6|13859.6|16
1638976130000|2021-12-08 15:08:50|13872.4|13860.4|13873.7|13861.7|13873.7|13861.7|13872.4|13860.4|2
1638976150000|2021-12-08 15:09:10|13873.3|13861.3|13875.8|13863.8|13875.8|13863.8|13873.3|13861.3|2
1638976160000|2021-12-08 15:09:20|13875.4|13863.4|13874.1|13862.1|13875.4|13863.4|13874.1|13862.1|0
1638976190000|2021-12-08 15:09:50|13875.4|13863.4|13875.8|13863.8|13875.8|13863.8|13875.4|13863.4|5
1638976200000|2021-12-08 15:10:00|13873.7|13861.7|13874.1|13862.1|13874.9|13862.9|13873.7|13861.7|1
1638976210000|2021-12-08 15:10:10|13874.5|13862.5|13874.1|13862.1|13874.5|13862.5|13874.1|13862.1|0
1638976220000|2021-12-08 15:10:20|13874.5|13862.5|13874.9|13862.9|13875.4|13863.4|13874.1|13862.1|0
1638976240000|2021-12-08 15:10:40|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|0
1638976250000|2021-12-08 15:10:50|13874.9|13862.9|13877.8|13865.8|13878.7|13866.7|13874.1|13862.1|0
1638976260000|2021-12-08 15:11:00|13879.1|13867.1|13877|13865|13879.1|13867.1|13877|13865|0
1638976270000|2021-12-08 15:11:10|13877.4|13865.4|13878.3|13866.3|13878.7|13866.7|13877|13865|0
1638976280000|2021-12-08 15:11:20|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|13877.4|13865.4|0
1638976290000|2021-12-08 15:11:30|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|1
1638976310000|2021-12-08 15:11:50|13877.4|13865.4|13876.6|13864.6|13877.4|13865.4|13875.8|13863.8|0
1638976320000|2021-12-08 15:12:00|13875.8|13863.8|13875.4|13863.4|13875.8|13863.8|13874.9|13862.9|2
1638976330000|2021-12-08 15:12:10|13874.9|13862.9|13868.3|13856.3|13874.9|13862.9|13868.3|13856.3|0
1638976340000|2021-12-08 15:12:20|13868.7|13856.7|13868.7|13856.7|13869.5|13857.5|13868.7|13856.7|0
1638976350000|2021-12-08 15:12:30|13868.3|13856.3|13867.5|13855.5|13868.3|13856.3|13866.6|13854.6|0
1638976360000|2021-12-08 15:12:40|13867.9|13855.9|13868.3|13856.3|13868.3|13856.3|13866.6|13854.6|0
1638976370000|2021-12-08 15:12:50|13868.7|13856.7|13868.7|13856.7|13868.7|13856.7|13867.9|13855.9|0
1638976380000|2021-12-08 15:13:00|13870.4|13858.4|13871.6|13859.6|13872.4|13860.4|13870.4|13858.4|0
1638976390000|2021-12-08 15:13:10|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|0
1638976400000|2021-12-08 15:13:20|13872|13860|13871.6|13859.6|13872|13860|13871.2|13859.2|4
1638976410000|2021-12-08 15:13:30|13872.9|13860.9|13873.7|13861.7|13873.7|13861.7|13872.9|13860.9|0
1638976440000|2021-12-08 15:14:00|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|13874.9|13862.9|0
1638976450000|2021-12-08 15:14:10|13872.9|13860.9|13872.4|13860.4|13872.9|13860.9|13871.2|13859.2|0
1638976460000|2021-12-08 15:14:20|13874.9|13862.9|13873.7|13861.7|13874.9|13862.9|13873.7|13861.7|0
1638976470000|2021-12-08 15:14:30|13873.3|13861.3|13872.4|13860.4|13873.3|13861.3|13872.4|13860.4|0
1638976480000|2021-12-08 15:14:40|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|1
1638976500000|2021-12-08 15:15:00|13872.4|13860.4|13873.3|13861.3|13873.3|13861.3|13872.4|13860.4|1
1638976510000|2021-12-08 15:15:10|13872.8|13860.8|13871.2|13859.2|13872.8|13860.8|13870.4|13858.4|0
1638976520000|2021-12-08 15:15:20|13872|13860|13872|13860|13872|13860|13872|13860|0
1638976530000|2021-12-08 15:15:30|13870.4|13858.4|13872|13860|13872|13860|13870.4|13858.4|0
1638976550000|2021-12-08 15:15:50|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|0
1638976560000|2021-12-08 15:16:00|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|0
1638976570000|2021-12-08 15:16:10|13870.8|13858.8|13868.3|13856.3|13870.8|13858.8|13868.3|13856.3|3
1638976580000|2021-12-08 15:16:20|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|3
1638976590000|2021-12-08 15:16:30|13870.4|13858.4|13872|13860|13872|13860|13870.4|13858.4|0
1638976600000|2021-12-08 15:16:40|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|13870.4|13858.4|0
1638976610000|2021-12-08 15:16:50|13872|13860|13872.8|13860.8|13872.8|13860.8|13872|13860|0
1638976620000|2021-12-08 15:17:00|13872|13860|13876.2|13864.2|13876.2|13864.2|13872|13860|1
1638976630000|2021-12-08 15:17:10|13874.9|13862.9|13877.4|13865.4|13877.4|13865.4|13874.9|13862.9|0
1638976640000|2021-12-08 15:17:20|13878.3|13866.3|13880.8|13868.8|13880.8|13868.8|13878.3|13866.3|0
1638976650000|2021-12-08 15:17:30|13880.3|13868.3|13880.8|13868.8|13882|13870|13879.1|13867.1|7
1638976660000|2021-12-08 15:17:40|13879.9|13867.9|13880.8|13868.8|13880.8|13868.8|13879.9|13867.9|0
1638976670000|2021-12-08 15:17:50|13879.9|13867.9|13877.9|13865.9|13879.9|13867.9|13877.9|13865.9|0
1638976680000|2021-12-08 15:18:00|13878.7|13866.7|13876.6|13864.6|13878.7|13866.7|13876.2|13864.2|0
1638976690000|2021-12-08 15:18:10|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|0
1638976700000|2021-12-08 15:18:20|13875.4|13863.4|13871.2|13859.2|13875.4|13863.4|13871.2|13859.2|0
1638976710000|2021-12-08 15:18:30|13870.8|13858.8|13868.7|13856.7|13870.8|13858.8|13867.9|13855.9|0
1638976720000|2021-12-08 15:18:40|13867.9|13855.9|13866.6|13854.6|13867.9|13855.9|13866.6|13854.6|0
1638976730000|2021-12-08 15:18:50|13866.2|13854.2|13865.8|13853.8|13866.2|13854.2|13865.8|13853.8|4
1638976740000|2021-12-08 15:19:00|13865|13853|13864.1|13852.1|13865|13853|13864.1|13852.1|9
1638976750000|2021-12-08 15:19:10|13864.6|13852.6|13865|13853|13865|13853|13864.6|13852.6|0
1638976760000|2021-12-08 15:19:20|||||||||16
1638976790000|2021-12-08 15:19:50|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|0
1638976800000|2021-12-08 15:20:00|13871.1|13851.1|13866.6|13854.6|13871.1|13855.1|13866.6|13851.1|0
1638976810000|2021-12-08 15:20:10|13871.1|13851.1|13871.1|13851.1|13871.1|13851.1|13871.1|13851.1|0
1638976820000|2021-12-08 15:20:20|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|0
1638976840000|2021-12-08 15:20:40|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|0
1638976850000|2021-12-08 15:20:50|13870.2|13850.2|13869.2|13857.2|13871.9|13857.2|13866.6|13850.2|15
1638976860000|2021-12-08 15:21:00|13867.5|13855.5|13868.7|13856.7|13872.7|13857.1|13867.5|13852.7|5
1638976870000|2021-12-08 15:21:10|13867.4|13855.4|13868.3|13856.3|13868.3|13856.3|13867.4|13855.4|25
1638976880000|2021-12-08 15:21:20|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|13867.4|13855.4|0
1638976890000|2021-12-08 15:21:30|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|0
1638976910000|2021-12-08 15:21:50|||||||||3
1638976930000|2021-12-08 15:22:10|13865|13853|13865|13853|13865|13853|13865|13853|0
1638976940000|2021-12-08 15:22:20|13865.8|13853.8|13866.6|13854.6|13866.6|13854.6|13865.8|13853.8|0
1638976950000|2021-12-08 15:22:30|13867.4|13855.4|13873.5|13853.5|13874|13855.4|13867.4|13852.7|5
1638976960000|2021-12-08 15:22:40|13870.8|13858.8|13867.8|13855.8|13872.9|13860.9|13866.6|13854.6|33
1638976970000|2021-12-08 15:22:50|13868.3|13856.3|13864.1|13852.1|13868.7|13856.7|13864.1|13852.1|56
1638976980000|2021-12-08 15:23:00|13865.8|13853.8|13867.4|13855.4|13867.4|13855.4|13865.8|13853.8|1
1638976990000|2021-12-08 15:23:10|13869.5|13857.5|13867.8|13855.8|13869.5|13857.5|13867|13855|4
1638977000000|2021-12-08 15:23:20|13867|13855|13867.8|13855.8|13867.8|13855.8|13867|13855|0
1638977010000|2021-12-08 15:23:30|13867|13855|13869.1|13857.1|13869.1|13857.1|13867|13855|0
1638977020000|2021-12-08 15:23:40|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|13869.9|13857.9|0
1638977030000|2021-12-08 15:23:50|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|0
1638977040000|2021-12-08 15:24:00|13872|13860|13871.2|13859.2|13872|13860|13871.2|13859.2|0
1638977050000|2021-12-08 15:24:10|13872|13860|13871.6|13859.6|13873.3|13861.3|13871.2|13859.2|7
1638977060000|2021-12-08 15:24:20|13872.8|13860.8|13877.7|13857.7|13877.7|13860.8|13872.8|13857.7|0
1638977110000|2021-12-08 15:25:10|13877.3|13857.3|13873.9|13853.9|13877.3|13857.3|13873.9|13853.9|0
1638977120000|2021-12-08 15:25:20|13873.1|13853.1|13869.1|13857.1|13873.1|13857.5|13869.1|13853.1|0
1638977130000|2021-12-08 15:25:30|13870.3|13858.3|13871.2|13859.2|13871.2|13859.2|13870.3|13858.3|0
1638977140000|2021-12-08 15:25:40|13871.6|13859.6|13876.9|13856.9|13876.9|13859.6|13871.6|13856.4|0
1638977150000|2021-12-08 15:25:50|13876.4|13856.4|13876.4|13856.4|13876.4|13856.4|13876.4|13856.4|0
1638977160000|2021-12-08 15:26:00|13872|13860|13871.6|13859.6|13872|13860|13870.8|13858.8|0
1638977170000|2021-12-08 15:26:10|13871.2|13859.2|13873.3|13861.3|13873.3|13861.3|13871.2|13859.2|0
1638977180000|2021-12-08 15:26:20|13872|13860|13872|13860|13873.3|13861.3|13872|13860|0
1638977190000|2021-12-08 15:26:30|13873.3|13861.3|13872|13860|13873.3|13861.3|13872|13860|0
1638977210000|2021-12-08 15:26:50|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|13871.2|13859.2|0
1638977220000|2021-12-08 15:27:00|13872|13860|13872|13860|13873.3|13861.3|13871.2|13859.2|0
1638977230000|2021-12-08 15:27:10|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|0
1638977240000|2021-12-08 15:27:20|13872.9|13860.9|13873.7|13861.7|13873.7|13861.7|13872.9|13860.9|0
1638977250000|2021-12-08 15:27:30|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|0
1638977270000|2021-12-08 15:27:50|||||||||5
1638977280000|2021-12-08 15:28:00|13876.6|13864.6|13879.1|13867.1|13879.9|13867.9|13876.6|13864.6|1
1638977290000|2021-12-08 15:28:10|13878.3|13866.3|13878.3|13866.3|13879.1|13867.1|13878.3|13866.3|0
1638977300000|2021-12-08 15:28:20|13878.7|13866.7|13881|13861|13881.4|13866.7|13877|13861|6
1638977310000|2021-12-08 15:28:30|13881.4|13861.4|13881.4|13861.4|13881.4|13861.4|13881.4|13861.4|0
1638977330000|2021-12-08 15:28:50|13874.5|13862.5|13879.8|13859.8|13879.8|13863.4|13874.5|13859.8|0
1638977360000|2021-12-08 15:29:20|13875.4|13863.4|13875.4|13863.4|13879.8|13863.4|13875.4|13859.8|0
1638977370000|2021-12-08 15:29:30|13879.8|13859.8|13875.4|13863.4|13879.8|13863.4|13875.4|13859.8|0
1638977380000|2021-12-08 15:29:40|13876.2|13864.2|13876.2|13864.2|13876.2|13864.2|13876.2|13864.2|0
1638977400000|2021-12-08 15:30:00|13877|13865|13878.3|13866.3|13878.3|13866.3|13877|13865|0
1638977410000|2021-12-08 15:30:10|13879.1|13867.1|13879.1|13867.1|13879.1|13867.1|13879.1|13867.1|0
1638977420000|2021-12-08 15:30:20|13878.7|13866.7|13878.7|13866.7|13878.7|13866.7|13878.7|13866.7|0
1638977460000|2021-12-08 15:31:00|13880|13868|13878.7|13866.7|13880|13868|13877.9|13865.9|9
1638977470000|2021-12-08 15:31:10|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|13877.5|13865.5|2
1638977490000|2021-12-08 15:31:30|13877.5|13865.5|13877.5|13865.5|13877.9|13865.9|13877.5|13865.5|0
1638977510000|2021-12-08 15:31:50|13875.8|13863.8|13877.5|13865.5|13877.5|13865.5|13875.8|13863.8|0
1638977520000|2021-12-08 15:32:00|13877.9|13865.9|13877.5|13865.5|13877.9|13865.9|13877.5|13865.5|0
1638977530000|2021-12-08 15:32:10|13878.7|13866.7|13880.4|13868.4|13880.4|13868.4|13878.7|13866.7|0
1638977540000|2021-12-08 15:32:20|13880|13868|13880|13868|13880|13868|13880|13868|0
1638977560000|2021-12-08 15:32:40|13879.5|13867.5|13876.6|13864.6|13879.5|13867.5|13872.9|13860.9|0
1638977570000|2021-12-08 15:32:50|13875.4|13863.4|13876.6|13864.6|13876.6|13864.6|13875.4|13863.4|0
1638977580000|2021-12-08 15:33:00|13876.2|13864.2|13876.2|13864.2|13876.2|13864.2|13876.2|13864.2|0
1638977600000|2021-12-08 15:33:20|13875.4|13863.4|13874.5|13862.5|13876.2|13864.2|13874.5|13862.5|17
1638977610000|2021-12-08 15:33:30|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|0
1638977620000|2021-12-08 15:33:40|13873.7|13861.7|13874.5|13862.5|13874.5|13862.5|13873.7|13861.7|7
1638977640000|2021-12-08 15:34:00|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|0
1638977650000|2021-12-08 15:34:10|13875.3|13863.3|13873.7|13861.7|13875.3|13863.3|13873.7|13861.7|0
1638977660000|2021-12-08 15:34:20|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|13874.5|13862.5|0
1638977690000|2021-12-08 15:34:50|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|0
1638977710000|2021-12-08 15:35:10|13872.9|13860.9|13873.7|13861.7|13873.7|13861.7|13872.9|13860.9|0
1638977770000|2021-12-08 15:36:10|13870|13858|13872.9|13860.9|13872.9|13860.9|13870|13858|0
1638977780000|2021-12-08 15:36:20|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|0
1638977880000|2021-12-08 15:38:00|13874.5|13862.5|13874.5|13862.5|13875.3|13863.3|13874.5|13862.5|0
1638977890000|2021-12-08 15:38:10|13874.9|13862.9|13874.5|13862.5|13874.9|13862.9|13874.5|13862.5|0
1638977900000|2021-12-08 15:38:20|13874.9|13862.9|13875.8|13863.8|13875.8|13863.8|13874.9|13862.9|0
1638977910000|2021-12-08 15:38:30|13875.3|13863.3|13872.9|13860.9|13875.3|13863.3|13872.9|13860.9|0
1638977920000|2021-12-08 15:38:40|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|0
1638977950000|2021-12-08 15:39:10|13872|13860|13872|13860|13872|13860|13872|13860|0
1638977960000|2021-12-08 15:39:20|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|0
1638977990000|2021-12-08 15:39:50|13872|13860|13872.9|13860.9|13872.9|13860.9|13872|13860|20
1638978010000|2021-12-08 15:40:10|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|0
1638978060000|2021-12-08 15:41:00|13872.9|13860.9|13872.9|13860.9|13872.9|13860.9|13872.9|13860.9|0
1638978070000|2021-12-08 15:41:10|13872|13860|13872.9|13860.9|13872.9|13860.9|13872|13860|0
1638978120000|2021-12-08 15:42:00|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|0
1638978150000|2021-12-08 15:42:30|13872.9|13860.9|13872|13860|13872.9|13860.9|13872|13860|0
1638978160000|2021-12-08 15:42:40|13872.9|13860.9|13872.9|13860.9|13873.7|13861.7|13872.9|13860.9|0
1638978180000|2021-12-08 15:43:00|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|0
1638978200000|2021-12-08 15:43:20|13874.5|13862.5|13875.4|13863.4|13875.4|13863.4|13874.5|13862.5|0
1638978250000|2021-12-08 15:44:10|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|0
1638978290000|2021-12-08 15:44:50|13879.9|13867.9|13882.4|13870.4|13882.4|13870.4|13879.9|13867.9|2
1638978300000|2021-12-08 15:45:00|13884.1|13872.1|13882.4|13870.4|13884.1|13872.1|13882.4|13870.4|0
1638978310000|2021-12-08 15:45:10|13882|13870|13881.2|13869.2|13882|13870|13881.2|13869.2|0
1638978320000|2021-12-08 15:45:20|13882|13870|13885.4|13873.4|13885.4|13873.4|13882|13870|0
1638978360000|2021-12-08 15:46:00|13883.3|13871.3|13885.4|13873.4|13885.4|13873.4|13883.3|13871.3|0
1638978390000|2021-12-08 15:46:30|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|13887.9|13875.9|0
1638978400000|2021-12-08 15:46:40|13889.9|13877.9|13889.9|13877.9|13889.9|13877.9|13889.9|13877.9|0
1638978410000|2021-12-08 15:46:50|||||||||2
1638978420000|2021-12-08 15:47:00|13892.4|13880.4|13892.9|13880.9|13892.9|13880.9|13892.4|13880.4|7
1638978430000|2021-12-08 15:47:10|13892.4|13880.4|13894.9|13882.9|13894.9|13882.9|13892.4|13880.4|5
1638978440000|2021-12-08 15:47:20|13896.6|13884.6|13897.4|13885.4|13897.4|13885.4|13896.6|13884.6|2
1638978450000|2021-12-08 15:47:30|13897.9|13885.9|13897.4|13885.4|13897.9|13885.9|13897.4|13885.4|3
1638978460000|2021-12-08 15:47:40|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|13895.8|13883.8|2
1638978490000|2021-12-08 15:48:10|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|13897.4|13885.4|0
1638978500000|2021-12-08 15:48:20|13897.9|13885.9|13895.8|13883.8|13897.9|13885.9|13893.3|13881.3|0
1638978510000|2021-12-08 15:48:30|13896.6|13884.6|13895.8|13883.8|13896.6|13884.6|13895.8|13883.8|0
1638978520000|2021-12-08 15:48:40|13896.6|13884.6|13896.6|13884.6|13896.6|13884.6|13896.6|13884.6|0
1638978530000|2021-12-08 15:48:50|13895.8|13883.8|13897.4|13885.4|13897.4|13885.4|13895.8|13883.8|0
1638978560000|2021-12-08 15:49:20|13897.9|13885.9|13897.4|13885.4|13897.9|13885.9|13897.4|13885.4|0
1638978580000|2021-12-08 15:49:40|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|13897.9|13885.9|0
1638978590000|2021-12-08 15:49:50|13899.9|13887.9|13899.9|13887.9|13899.9|13887.9|13899.9|13887.9|0
1638978600000|2021-12-08 15:50:00|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|0
1638978620000|2021-12-08 15:50:20|13902.4|13890.4|13902.4|13890.4|13902.4|13890.4|13902.4|13890.4|1
1638978630000|2021-12-08 15:50:30|13902.9|13890.9|13900.8|13888.8|13902.9|13890.9|13899.9|13887.9|3
1638978640000|2021-12-08 15:50:40|13899.9|13887.9|13897.9|13885.9|13900.8|13888.8|13897.9|13885.9|1
1638978650000|2021-12-08 15:50:50|13893.7|13881.7|13895.4|13883.4|13896.2|13884.2|13888.3|13876.3|1
1638978660000|2021-12-08 15:51:00|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|13893.3|13881.3|0
1638978670000|2021-12-08 15:51:10|13892.4|13880.4|13893.3|13881.3|13894.1|13882.1|13892.4|13880.4|0
1638978680000|2021-12-08 15:51:20|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|0
1638978690000|2021-12-08 15:51:30|||||||||5
1638978710000|2021-12-08 15:51:50|13890.4|13878.4|13890.4|13878.4|13890.4|13878.4|13889.9|13877.9|0
1638978730000|2021-12-08 15:52:10|||||||||2
1638978750000|2021-12-08 15:52:30|13889.9|13877.9|13881.6|13869.6|13889.9|13877.9|13881.6|13869.6|0
1638978760000|2021-12-08 15:52:40|13882.9|13870.9|13882.9|13870.9|13882.9|13870.9|13882.9|13870.9|0
1638978770000|2021-12-08 15:52:50|13884.1|13872.1|13882.9|13870.9|13884.1|13872.1|13882.9|13870.9|0
1638978780000|2021-12-08 15:53:00|13882|13870|13883.3|13871.3|13883.3|13871.3|13880.4|13868.4|4
1638978790000|2021-12-08 15:53:10|13882|13870|13882.9|13870.9|13882.9|13870.9|13882|13870|1
1638978800000|2021-12-08 15:53:20|13881.6|13869.6|13881.6|13869.6|13882.5|13870.5|13881.6|13869.6|0
1638978810000|2021-12-08 15:53:30|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|0
1638978820000|2021-12-08 15:53:40|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|0
1638978840000|2021-12-08 15:54:00|13882.9|13870.9|13882.5|13870.5|13882.9|13870.9|13882.5|13870.5|0
1638978850000|2021-12-08 15:54:10|13881.6|13869.6|13882.5|13870.5|13882.5|13870.5|13881.6|13869.6|5
1638978870000|2021-12-08 15:54:30|13887.7|13867.7|13887.7|13867.7|13887.7|13867.7|13887.7|13867.7|0
1638978890000|2021-12-08 15:54:50|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|0
1638978900000|2021-12-08 15:55:00|13887.7|13867.7|13888.6|13868.6|13888.6|13868.6|13887.7|13867.7|0
1638978910000|2021-12-08 15:55:10|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|13883.7|13871.7|0
1638978920000|2021-12-08 15:55:20|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|13881.7|13869.7|0
1638978930000|2021-12-08 15:55:30|13882.1|13870.1|13884.1|13872.1|13884.1|13872.1|13882.1|13870.1|0
1638978940000|2021-12-08 15:55:40|13883.3|13871.3|13882.9|13870.9|13883.3|13871.3|13882.1|13870.1|0
1638978950000|2021-12-08 15:55:50|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|13882.5|13870.5|0
1638978960000|2021-12-08 15:56:00|13882.9|13870.9|13883.7|13871.7|13883.7|13871.7|13882.9|13870.9|0
1638978970000|2021-12-08 15:56:10|13884.2|13872.2|13885.4|13873.4|13885.4|13873.4|13884.2|13872.2|2
1638978980000|2021-12-08 15:56:20|13886.2|13874.2|13887.1|13875.1|13887.1|13875.1|13886.2|13874.2|0
1638978990000|2021-12-08 15:56:30|13886.2|13874.2|13883.3|13871.3|13886.7|13874.7|13883.3|13871.3|0
1638979010000|2021-12-08 15:56:50|13884.2|13872.2|13883.8|13871.8|13884.2|13872.2|13883.8|13871.8|1
1638979020000|2021-12-08 15:57:00|13884.2|13872.2|13883.8|13871.8|13884.2|13872.2|13882.1|13870.1|0
1638979040000|2021-12-08 15:57:20|13884.2|13872.2|13885|13873|13885|13873|13884.2|13872.2|0
1638979050000|2021-12-08 15:57:30|13884.6|13872.6|13884.6|13872.6|13884.6|13872.6|13884.6|13872.6|2
1638979070000|2021-12-08 15:57:50|13881.7|13869.7|13880.4|13868.4|13884.2|13872.2|13880.4|13868.4|0
1638979080000|2021-12-08 15:58:00|13882.1|13870.1|13881.3|13869.3|13883.3|13871.3|13881.3|13869.3|0
1638979100000|2021-12-08 15:58:20|13882.1|13870.1|13882.5|13870.5|13882.5|13870.5|13882.1|13870.1|0
1638979110000|2021-12-08 15:58:30|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|2
1638979120000|2021-12-08 15:58:40|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|13879.6|13867.6|4
1638979140000|2021-12-08 15:59:00|13881.3|13869.3|13881.7|13869.7|13881.7|13869.7|13881.3|13869.3|0
1638979150000|2021-12-08 15:59:10|13881.3|13869.3|13882.5|13870.5|13882.5|13870.5|13881.3|13869.3|0
1638979160000|2021-12-08 15:59:20|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|13882.1|13870.1|0
1638979170000|2021-12-08 15:59:30|13881.7|13869.7|13882.1|13870.1|13882.1|13870.1|13881.7|13869.7|0
1638979180000|2021-12-08 15:59:40|13882.5|13870.5|13881.7|13869.7|13882.5|13870.5|13881.7|13869.7|4
1638979220000|2021-12-08 16:00:20|13881.3|13869.3|13879.6|13867.6|13881.3|13869.3|13879.6|13867.6|0
1638979230000|2021-12-08 16:00:30|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|0
1638979250000|2021-12-08 16:00:50|13879.6|13867.6|13880.8|13868.8|13881.3|13869.3|13879.6|13867.6|0
1638979260000|2021-12-08 16:01:00|13879.2|13867.2|13877.5|13865.5|13879.6|13867.6|13877.5|13865.5|6
1638979280000|2021-12-08 16:01:20|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|13878.4|13866.4|1
1638979290000|2021-12-08 16:01:30|13877.5|13865.5|13877.5|13865.5|13877.5|13865.5|13877.5|13865.5|0
1638979310000|2021-12-08 16:01:50|13877.1|13865.1|13877.5|13865.5|13877.5|13865.5|13877.1|13865.1|0
1638979320000|2021-12-08 16:02:00|13877.1|13865.1|13876.7|13864.7|13877.5|13865.5|13876.3|13864.3|0
1638979330000|2021-12-08 16:02:10|13876.3|13864.3|13876.7|13864.7|13876.7|13864.7|13876.3|13864.3|0
1638979340000|2021-12-08 16:02:20|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|0
1638979350000|2021-12-08 16:02:30|13877.1|13865.1|13876.3|13864.3|13877.1|13865.1|13876.3|13864.3|15
1638979360000|2021-12-08 16:02:40|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|0
1638979370000|2021-12-08 16:02:50|13875|13863|13875|13863|13875|13863|13875|13863|0
1638979390000|2021-12-08 16:03:10|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|0
1638979410000|2021-12-08 16:03:30|13875|13863|13875|13863|13875|13863|13875|13863|0
1638979430000|2021-12-08 16:03:50|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|13875.8|13863.8|1
1638979480000|2021-12-08 16:04:40|13875|13863|13872.5|13860.5|13875|13863|13872.5|13860.5|0
1638979490000|2021-12-08 16:04:50|13873.3|13861.3|13873.8|13861.8|13873.8|13861.8|13873.3|13861.3|0
1638979510000|2021-12-08 16:05:10|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|0
1638979530000|2021-12-08 16:05:30|13871.7|13859.7|13872.5|13860.5|13873.3|13861.3|13871.7|13859.7|0
1638979540000|2021-12-08 16:05:40|13871.7|13859.7|13872.5|13860.5|13873.3|13861.3|13871.7|13859.7|0
1638979550000|2021-12-08 16:05:50|13871.7|13859.7|13872.5|13860.5|13872.5|13860.5|13871.7|13859.7|4
1638979560000|2021-12-08 16:06:00|13873.3|13861.3|13875.4|13863.4|13875.4|13863.4|13873.3|13861.3|0
1638979570000|2021-12-08 16:06:10|13875|13863|13875.4|13863.4|13875.4|13863.4|13875|13863|0
1638979580000|2021-12-08 16:06:20|13872.5|13860.5|13870.4|13858.4|13872.5|13860.5|13870.4|13858.4|9
1638979590000|2021-12-08 16:06:30|||||||||3
1638979600000|2021-12-08 16:06:40|13870|13858|13870|13858|13870|13858|13870|13858|0
1638979620000|2021-12-08 16:07:00|13871.7|13859.7|13871.7|13859.7|13871.7|13859.7|13871.7|13859.7|0
1638979630000|2021-12-08 16:07:10|13870.8|13858.8|13870|13858|13870.8|13858.8|13870|13858|0
1638979640000|2021-12-08 16:07:20|13870.8|13858.8|13871.7|13859.7|13871.7|13859.7|13870.8|13858.8|0
1638979670000|2021-12-08 16:07:50|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|0
1638979680000|2021-12-08 16:08:00|13870|13858|13870|13858|13870|13858|13870|13858|0
1638979720000|2021-12-08 16:08:40|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|13870.8|13858.8|0
1638979740000|2021-12-08 16:09:00|13870|13858|13870|13858|13870|13858|13870|13858|0
1638979750000|2021-12-08 16:09:10|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|2
1638979760000|2021-12-08 16:09:20|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|0
1638979780000|2021-12-08 16:09:40|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|13868.8|13856.8|0
1638979790000|2021-12-08 16:09:50|13867.9|13855.9|13869.6|13857.6|13869.6|13857.6|13867.9|13855.9|0
1638979800000|2021-12-08 16:10:00|13870|13858|13870|13858|13870|13858|13870|13858|0
1638979810000|2021-12-08 16:10:10|13869.6|13857.6|13870|13858|13870|13858|13869.6|13857.6|0
1638979820000|2021-12-08 16:10:20|13872.5|13860.5|13870|13858|13872.5|13860.5|13870|13858|0
1638979830000|2021-12-08 16:10:30|13871.7|13859.7|13876.7|13864.7|13876.7|13864.7|13871.7|13859.7|0
1638979840000|2021-12-08 16:10:40|13877.1|13865.1|13881.2|13869.2|13881.2|13869.2|13877.1|13865.1|3
1638979850000|2021-12-08 16:10:50|13879.6|13867.6|13881.2|13869.2|13881.2|13869.2|13879.2|13867.2|0
1638979860000|2021-12-08 16:11:00|13880.4|13868.4|13876.2|13864.2|13880.4|13868.4|13876.2|13864.2|0
1638979870000|2021-12-08 16:11:10|13876.7|13864.7|13877.5|13865.5|13877.5|13865.5|13876.7|13864.7|0
1638979880000|2021-12-08 16:11:20|13878.7|13866.7|13876.7|13864.7|13878.7|13866.7|13876.7|13864.7|0
1638979890000|2021-12-08 16:11:30|13876.2|13864.2|13876.2|13864.2|13876.2|13864.2|13876.2|13864.2|0
1638979900000|2021-12-08 16:11:40|13874.2|13862.2|13872.9|13860.9|13874.2|13862.2|13872.9|13860.9|0
1638979910000|2021-12-08 16:11:50|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|13873.7|13861.7|0
1638979920000|2021-12-08 16:12:00|13874.2|13862.2|13873.3|13861.3|13874.2|13862.2|13873.3|13861.3|0
1638980000000|2021-12-08 16:13:20|13871.7|13859.7|13873.3|13861.3|13873.3|13861.3|13871.7|13859.7|3
1638980010000|2021-12-08 16:13:30|13875.8|13863.8|13876.2|13864.2|13876.2|13864.2|13875.8|13863.8|16
1638980020000|2021-12-08 16:13:40|13874.2|13862.2|13875.4|13863.4|13875.4|13863.4|13874.2|13862.2|0
1638980030000|2021-12-08 16:13:50|13874.6|13862.6|13874.2|13862.2|13874.6|13862.6|13874.2|13862.2|0
1638980040000|2021-12-08 16:14:00|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|0
1638980050000|2021-12-08 16:14:10|13875|13863|13875|13863|13875|13863|13875|13863|0
1638980090000|2021-12-08 16:14:50|13872.9|13860.9|13872.5|13860.5|13872.9|13860.9|13872.5|13860.5|0
1638980100000|2021-12-08 16:15:00|13871.7|13859.7|13871.7|13859.7|13871.7|13859.7|13870.9|13858.9|0
1638980110000|2021-12-08 16:15:10|13872.5|13860.5|13872.5|13860.5|13872.9|13860.9|13872.1|13860.1|0
1638980140000|2021-12-08 16:15:40|13871.7|13859.7|13875|13863|13875|13863|13871.7|13859.7|0
1638980160000|2021-12-08 16:16:00|13875.8|13863.8|13875.8|13863.8|13876.7|13864.7|13875.8|13863.8|0
1638980170000|2021-12-08 16:16:10|13877.1|13865.1|13877.1|13865.1|13877.1|13865.1|13877.1|13865.1|0
1638980180000|2021-12-08 16:16:20|13877.9|13865.9|13883.3|13871.3|13883.3|13871.3|13877.9|13865.9|1
1638980190000|2021-12-08 16:16:30|13882.1|13870.1|13883.3|13871.3|13883.3|13871.3|13881.2|13869.2|0
1638980200000|2021-12-08 16:16:40|13882.1|13870.1|13883.3|13871.3|13883.3|13871.3|13882.1|13870.1|12
1638980210000|2021-12-08 16:16:50|13885|13873|13886.7|13874.7|13893.6|13877.1|13885|13871.9|9
1638980220000|2021-12-08 16:17:00|13884.2|13872.2|13880.8|13868.8|13885.8|13873.8|13880.8|13868.8|9
1638980230000|2021-12-08 16:17:10|13880|13868|13877.9|13865.9|13881.5|13868|13876.7|13861.5|14
1638980240000|2021-12-08 16:17:20|13878.8|13866.8|13882.3|13862.3|13882.3|13866.8|13878.8|13862.3|0
1638980260000|2021-12-08 16:17:40|13881.5|13861.5|13881.5|13861.5|13881.5|13861.5|13881.5|13861.5|0
1638980270000|2021-12-08 16:17:50|13880.7|13860.7|13879.9|13859.9|13880.7|13860.7|13879.9|13859.9|0
1638980280000|2021-12-08 16:18:00|13879|13859|13873.8|13861.8|13879|13861.8|13873.8|13859|0
1638980290000|2021-12-08 16:18:10|13873|13861|13873.8|13861.8|13873.8|13861.8|13872.5|13860.5|0
1638980300000|2021-12-08 16:18:20|13873.4|13861.4|13873.8|13861.8|13873.8|13861.8|13873.4|13861.4|1
1638980310000|2021-12-08 16:18:30|13875|13863|13875.4|13863.4|13875.4|13863.4|13875|13863|0
1638980320000|2021-12-08 16:18:40|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|0
1638980330000|2021-12-08 16:18:50|13874.2|13862.2|13874.6|13862.6|13874.6|13862.6|13874.2|13862.2|0
1638980340000|2021-12-08 16:19:00|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|0
1638980350000|2021-12-08 16:19:10|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|13874.6|13862.6|0
1638980380000|2021-12-08 16:19:40|13873|13861|13872.5|13860.5|13873|13861|13872.5|13860.5|0
1638980390000|2021-12-08 16:19:50|13870.9|13858.9|13869.6|13857.6|13870.9|13858.9|13869.6|13857.6|0
1638980400000|2021-12-08 16:20:00|13867.6|13855.6|13867.6|13855.6|13867.6|13855.6|13867.6|13855.6|0
1638980410000|2021-12-08 16:20:10|13865.1|13853.1|13865.1|13853.1|13865.1|13853.1|13865.1|13853.1|6
1638980420000|2021-12-08 16:20:20|13864.2|13852.2|13865.1|13853.1|13865.1|13853.1|13862.6|13850.6|2
1638980430000|2021-12-08 16:20:30|13866.7|13854.7|13872.8|13852.8|13872.8|13854.7|13866.7|13851.1|0
1638980440000|2021-12-08 16:20:40|13873.6|13853.6|13872.8|13852.8|13873.6|13853.6|13872.8|13852.8|0
1638980460000|2021-12-08 16:21:00|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|0
1638980470000|2021-12-08 16:21:10|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|0
1638980480000|2021-12-08 16:21:20|13866.3|13854.3|13866.3|13854.3|13866.3|13854.3|13866.3|13854.3|0
1638980500000|2021-12-08 16:21:40|13867.1|13855.1|13869.2|13857.2|13869.2|13857.2|13867.1|13855.1|0
1638980540000|2021-12-08 16:22:20|13870|13858|13870|13858|13870|13858|13869.2|13857.2|0
1638980560000|2021-12-08 16:22:40|13873.6|13853.6|13869.2|13857.2|13873.6|13857.2|13868.3|13853.6|5
1638980570000|2021-12-08 16:22:50|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|0
1638980580000|2021-12-08 16:23:00|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|0
1638980590000|2021-12-08 16:23:10|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|13867.5|13855.5|0
1638980610000|2021-12-08 16:23:30|13868|13856|13868|13856|13868|13856|13868|13856|4
1638980670000|2021-12-08 16:24:30|13865.5|13853.5|13867.1|13855.1|13867.1|13855.1|13865.5|13853.5|1
1638980680000|2021-12-08 16:24:40|13869.6|13857.6|13870.4|13858.4|13873.8|13861.8|13869.6|13857.6|0
1638980690000|2021-12-08 16:24:50|13871.3|13859.3|13871.3|13859.3|13871.3|13859.3|13871.3|13859.3|0
1638980700000|2021-12-08 16:25:00|13870.9|13858.9|13872.1|13860.1|13873.4|13861.4|13870.4|13858.4|0
1638980710000|2021-12-08 16:25:10|13877.4|13857.4|13877.4|13857.4|13877.4|13857.4|13877.4|13857.4|25
1638980720000|2021-12-08 16:25:20|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|0
1638980760000|2021-12-08 16:26:00|13868|13856|13868.4|13856.4|13868.4|13856.4|13868|13856|0
1638980790000|2021-12-08 16:26:30|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|0
1638980800000|2021-12-08 16:26:40|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|0
1638980820000|2021-12-08 16:27:00|13868|13856|13867.1|13855.1|13869.2|13857.2|13867.1|13855.1|0
1638980840000|2021-12-08 16:27:20|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|0
1638980860000|2021-12-08 16:27:40|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|0
1638980880000|2021-12-08 16:28:00|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|0
1638980920000|2021-12-08 16:28:40|13868|13856|13868|13856|13868|13856|13868|13856|0
1638980940000|2021-12-08 16:29:00|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|13869.2|13857.2|0
1638980950000|2021-12-08 16:29:10|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|13868.4|13856.4|0
1638980980000|2021-12-08 16:29:40|||||||||5
1638980990000|2021-12-08 16:29:50|13868|13856|13868|13856|13868|13856|13868|13856|7
1638981000000|2021-12-08 16:30:00|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|13867.1|13855.1|4
1638981010000|2021-12-08 16:30:10|13868|13856|13868|13856|13868|13856|13868|13856|12
1638981020000|2021-12-08 16:30:20|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|13866.7|13854.7|1
1638981040000|2021-12-08 16:30:40|13864.6|13852.6|13864.6|13852.6|13864.6|13852.6|13864.6|13852.6|0
1638981070000|2021-12-08 16:31:10|13865.5|13853.5|13865.5|13853.5|13865.5|13853.5|13865.5|13853.5|0
1638981080000|2021-12-08 16:31:20|13864.6|13852.6|13865.5|13853.5|13865.5|13853.5|13864.6|13852.6|0
1638981090000|2021-12-08 16:31:30|13865.9|13853.9|13865.9|13853.9|13865.9|13853.9|13865.9|13853.9|0
1638981100000|2021-12-08 16:31:40|13865.5|13853.5|13865.9|13853.9|13865.9|13853.9|13865.5|13853.5|0
1638981150000|2021-12-08 16:32:30|13867.1|13855.1|13866.7|13854.7|13867.1|13855.1|13866.7|13854.7|0
1638981160000|2021-12-08 16:32:40|13865.9|13853.9|13865.9|13853.9|13865.9|13853.9|13865.9|13853.9|0
1638981190000|2021-12-08 16:33:10|13865.5|13853.5|13865.5|13853.5|13865.9|13853.9|13865.5|13853.5|0
1638981220000|2021-12-08 16:33:40|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|50
1638981230000|2021-12-08 16:33:50|13863.4|13851.4|13862.1|13850.1|13866.5|13852.2|13862.1|13846.5|50
1638981250000|2021-12-08 16:34:10|13861.7|13849.7|13860.8|13848.8|13861.7|13849.7|13860.8|13848.8|15
1638981260000|2021-12-08 16:34:20|13862.1|13850.1|13861.7|13849.7|13862.5|13850.5|13861.7|13849.7|12
1638981270000|2021-12-08 16:34:30|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|0
1638981280000|2021-12-08 16:34:40|13860.8|13848.8|13860.8|13848.8|13862.1|13850.1|13860.8|13848.8|0
1638981290000|2021-12-08 16:34:50|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|13861.3|13849.3|0
1638981300000|2021-12-08 16:35:00|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|13862.9|13850.9|0
1638981310000|2021-12-08 16:35:10|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|0
1638981320000|2021-12-08 16:35:20|13862.5|13850.5|13861.7|13849.7|13862.5|13850.5|13861.7|13849.7|0
1638981330000|2021-12-08 16:35:30|13860|13848|13860|13848|13860|13848|13860|13848|6
1638981340000|2021-12-08 16:35:40|13858.4|13846.4|13860|13848|13860|13848|13858.4|13846.4|3
1638981350000|2021-12-08 16:35:50|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|7
1638981360000|2021-12-08 16:36:00|13863.3|13851.3|13864.2|13852.2|13864.2|13852.2|13863.3|13851.3|1
1638981370000|2021-12-08 16:36:10|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|1
1638981380000|2021-12-08 16:36:20|13864.2|13852.2|13866.3|13854.3|13866.7|13854.7|13864.2|13852.2|1
1638981390000|2021-12-08 16:36:30|13865.4|13853.4|13863.8|13851.8|13865.4|13853.4|13863.8|13851.8|0
1638981400000|2021-12-08 16:36:40|13864.2|13852.2|13865|13853|13865.4|13853.4|13864.2|13852.2|0
1638981410000|2021-12-08 16:36:50|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|13865.4|13853.4|0
1638981420000|2021-12-08 16:37:00|13864.2|13852.2|13863.8|13851.8|13864.2|13852.2|13863.8|13851.8|0
1638981530000|2021-12-08 16:38:50|13862.5|13850.5|13863.4|13851.4|13863.4|13851.4|13862.5|13850.5|10
1638981540000|2021-12-08 16:39:00|13862.9|13850.9|13857.5|13845.5|13862.9|13850.9|13856.7|13844.7|0
1638981550000|2021-12-08 16:39:10|13857.1|13845.1|13856.7|13844.7|13857.5|13845.5|13856.7|13844.7|9
1638981560000|2021-12-08 16:39:20|13857.5|13845.5|13858.4|13846.4|13858.8|13846.8|13857.5|13845.5|1
1638981570000|2021-12-08 16:39:30|13856.3|13844.3|13856.7|13844.7|13856.7|13844.7|13856.3|13844.3|1
1638981580000|2021-12-08 16:39:40|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|13857.1|13845.1|2
1638981590000|2021-12-08 16:39:50|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|13857.5|13845.5|0
1638981610000|2021-12-08 16:40:10|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|0
1638981640000|2021-12-08 16:40:40|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|13859.2|13847.2|0
1638981650000|2021-12-08 16:40:50|13860|13848|13864.5|13844.5|13864.5|13848|13859.2|13844.5|10
1638981660000|2021-12-08 16:41:00|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|0
1638981780000|2021-12-08 16:43:00|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|1
1638981790000|2021-12-08 16:43:10|13860.8|13848.8|13861.7|13849.7|13861.7|13849.7|13860.8|13848.8|12
1638981800000|2021-12-08 16:43:20|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|0
1638981820000|2021-12-08 16:43:40|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|13860.8|13848.8|1
1638981830000|2021-12-08 16:43:50|13860|13848|13862.1|13850.1|13862.1|13850.1|13860|13848|12
1638981850000|2021-12-08 16:44:10|||||||||1
1638981900000|2021-12-08 16:45:00|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|3
1638981910000|2021-12-08 16:45:10|13864.2|13852.2|13863.3|13851.3|13864.2|13852.2|13863.3|13851.3|1
1638981920000|2021-12-08 16:45:20|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|2
1638981940000|2021-12-08 16:45:40|13861.7|13849.7|13862.1|13850.1|13862.9|13850.9|13861.7|13849.7|0
1638981950000|2021-12-08 16:45:50|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|0
1638981980000|2021-12-08 16:46:20|||||||||2
1638982000000|2021-12-08 16:46:40|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|0
1638982010000|2021-12-08 16:46:50|13861.7|13849.7|13862.1|13850.1|13862.1|13850.1|13861.7|13849.7|0
1638982020000|2021-12-08 16:47:00|13861.7|13849.7|13862.1|13850.1|13862.1|13850.1|13861.7|13849.7|1
1638982030000|2021-12-08 16:47:10|13861.7|13849.7|13862.1|13850.1|13862.1|13850.1|13861.7|13849.7|1
1638982040000|2021-12-08 16:47:20|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|2
1638982070000|2021-12-08 16:47:50|13861.3|13849.3|13861.7|13849.7|13861.7|13849.7|13861.3|13849.3|0
1638982080000|2021-12-08 16:48:00|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|0
1638982120000|2021-12-08 16:48:40|||||||||2
1638982140000|2021-12-08 16:49:00|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|0
1638982160000|2021-12-08 16:49:20|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|0
1638982170000|2021-12-08 16:49:30|||||||||1
1638982190000|2021-12-08 16:49:50|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|1
1638982210000|2021-12-08 16:50:10|13863.3|13851.3|13863.8|13851.8|13863.8|13851.8|13861.7|13849.7|0
1638982280000|2021-12-08 16:51:20|13861.7|13849.7|13861.7|13849.7|13862.5|13850.5|13861.7|13849.7|0
1638982330000|2021-12-08 16:52:10|||||||||1
1638982360000|2021-12-08 16:52:40|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|13862.5|13850.5|0
1638982370000|2021-12-08 16:52:50|13862.9|13850.9|13863.8|13851.8|13863.8|13851.8|13862.9|13850.9|0
1638982390000|2021-12-08 16:53:10|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13863.8|13851.8|0
1638982400000|2021-12-08 16:53:20|13865.8|13853.8|13871.1|13851.1|13871.1|13854.7|13865.4|13851.1|0
1638982410000|2021-12-08 16:53:30|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|13868.3|13856.3|0
1638982420000|2021-12-08 16:53:40|13867.9|13855.9|13866.3|13854.3|13868.3|13856.3|13866.3|13854.3|0
1638982430000|2021-12-08 16:53:50|13866.7|13854.7|13867.1|13855.1|13867.5|13855.5|13866.3|13854.3|0
1638982440000|2021-12-08 16:54:00|13866.3|13854.3|13866.3|13854.3|13867.1|13855.1|13866.3|13854.3|0
1638982450000|2021-12-08 16:54:10|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|0
1638982470000|2021-12-08 16:54:30|||||||||4
1638982490000|2021-12-08 16:54:50|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|13863.3|13851.3|0
1638982500000|2021-12-08 16:55:00|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|13862.9|13850.9|2
1638982520000|2021-12-08 16:55:20|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|2
1638982540000|2021-12-08 16:55:40|13862.1|13850.1|13862.1|13850.1|13862.9|13850.9|13862.1|13850.1|0
1638982560000|2021-12-08 16:56:00|13862.9|13850.9|13863.3|13851.3|13863.3|13851.3|13862.9|13850.9|0
1638982570000|2021-12-08 16:56:10|13863.8|13851.8|13862.9|13850.9|13863.8|13851.8|13862.9|13850.9|0
1638982580000|2021-12-08 16:56:20|13864.2|13852.2|13863.8|13851.8|13864.2|13852.2|13863.8|13851.8|0
1638982610000|2021-12-08 16:56:50|13864.2|13852.2|13863.8|13851.8|13864.2|13852.2|13863.8|13851.8|0
1638982650000|2021-12-08 16:57:30|13864.2|13852.2|13865.4|13853.4|13866.3|13854.3|13864.2|13852.2|4
1638982670000|2021-12-08 16:57:50|13866.3|13854.3|13865.4|13853.4|13866.3|13854.3|13865.4|13853.4|5
1638982680000|2021-12-08 16:58:00|13863.3|13851.3|13864.2|13852.2|13864.2|13852.2|13863.3|13851.3|4
1638982700000|2021-12-08 16:58:20|13865|13853|13865|13853|13865|13853|13865|13853|0
1638982710000|2021-12-08 16:58:30|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|1
1638982720000|2021-12-08 16:58:40|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|13863.8|13851.8|0
1638982730000|2021-12-08 16:58:50|13865.8|13853.8|13865.4|13853.4|13865.8|13853.8|13865.4|13853.4|0
1638982750000|2021-12-08 16:59:10|13865|13853|13865|13853|13865.4|13853.4|13865|13853|0
1638982790000|2021-12-08 16:59:50|||||||||2
1638982800000|2021-12-08 17:00:00|||||||||4
1638982810000|2021-12-08 17:00:10|13865.4|13853.4|13866.3|13854.3|13866.3|13854.3|13865.4|13853.4|1
1638982820000|2021-12-08 17:00:20|13866.7|13854.7|13867.5|13855.5|13868.3|13856.3|13866.7|13854.7|3
1638982830000|2021-12-08 17:00:30|13865.8|13853.8|13864.2|13852.2|13865.8|13853.8|13863.8|13851.8|2
1638982840000|2021-12-08 17:00:40|13864.6|13852.6|13863.8|13851.8|13864.6|13852.6|13863.8|13851.8|4
1638982850000|2021-12-08 17:00:50|13864.6|13852.6|13862.1|13850.1|13864.6|13852.6|13862.1|13850.1|23
1638982860000|2021-12-08 17:01:00|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|0
1638982880000|2021-12-08 17:01:20|13860|13848|13860|13848|13860|13848|13860|13848|0
1638982900000|2021-12-08 17:01:40|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|4
1638982930000|2021-12-08 17:02:10|13861.3|13849.3|13860.5|13848.5|13861.3|13849.3|13860.5|13848.5|5
1638982940000|2021-12-08 17:02:20|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|5
1638982960000|2021-12-08 17:02:40|||||||||5
1638982970000|2021-12-08 17:02:50|13860.5|13848.5|13861.3|13849.3|13861.3|13849.3|13860.5|13848.5|0
1638982980000|2021-12-08 17:03:00|13860.5|13848.5|13861.3|13849.3|13861.3|13849.3|13860.5|13848.5|0
1638982990000|2021-12-08 17:03:10|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|0
1638983010000|2021-12-08 17:03:30|13862.5|13850.5|13860.5|13848.5|13862.5|13850.5|13860.5|13848.5|0
1638983050000|2021-12-08 17:04:10|13860.9|13848.9|13861.7|13849.7|13861.7|13849.7|13860.9|13848.9|0
1638983060000|2021-12-08 17:04:20|13862.5|13850.5|13861.7|13849.7|13862.5|13850.5|13861.7|13849.7|0
1638983070000|2021-12-08 17:04:30|||||||||2
1638983080000|2021-12-08 17:04:40|||||||||4
1638983090000|2021-12-08 17:04:50|13862.5|13850.5|13862.5|13850.5|13863|13851|13862.5|13850.5|4
1638983110000|2021-12-08 17:05:10|13863|13851|13862.5|13850.5|13864.2|13852.2|13862.5|13850.5|0
1638983120000|2021-12-08 17:05:20|13863|13851|13863|13851|13863|13851|13863|13851|0
1638983130000|2021-12-08 17:05:30|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|2
1638983150000|2021-12-08 17:05:50|13861.7|13849.7|13861.3|13849.3|13861.7|13849.7|13861.3|13849.3|0
1638983170000|2021-12-08 17:06:10|13860|13848|13860.9|13848.9|13862.5|13850.5|13860|13848|2
1638983180000|2021-12-08 17:06:20|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|0
1638983200000|2021-12-08 17:06:40|13861.7|13849.7|13860.9|13848.9|13861.7|13849.7|13860.9|13848.9|0
1638983220000|2021-12-08 17:07:00|13860|13848|13860|13848|13860|13848|13860|13848|0
1638983230000|2021-12-08 17:07:10|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13860.9|13848.9|0
1638983240000|2021-12-08 17:07:20|13862.1|13850.1|13860.9|13848.9|13862.1|13850.1|13860.9|13848.9|2
1638983250000|2021-12-08 17:07:30|13861.3|13849.3|13862.1|13850.1|13862.1|13850.1|13861.3|13849.3|2
1638983260000|2021-12-08 17:07:40|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|0
1638983330000|2021-12-08 17:08:50|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|13860.5|13848.5|0
1638983370000|2021-12-08 17:09:30|13860.5|13848.5|13860.1|13848.1|13860.5|13848.5|13860.1|13848.1|0
1638983440000|2021-12-08 17:10:40|||||||||5
1638983460000|2021-12-08 17:11:00|13859.2|13847.2|13860.1|13848.1|13860.1|13848.1|13859.2|13847.2|6
1638983530000|2021-12-08 17:12:10|13860.9|13848.9|13861.3|13849.3|13861.3|13849.3|13860.9|13848.9|1
1638983560000|2021-12-08 17:12:40|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|0
1638983570000|2021-12-08 17:12:50|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|13861.3|13849.3|0
1638983580000|2021-12-08 17:13:00|13863|13851|13863.4|13851.4|13863.4|13851.4|13863|13851|0
1638983590000|2021-12-08 17:13:10|13863.8|13851.8|13863.4|13851.4|13863.8|13851.8|13863.4|13851.4|0
1638983600000|2021-12-08 17:13:20|13863|13851|13862.6|13850.6|13863|13851|13862.6|13850.6|1
1638983620000|2021-12-08 17:13:40|13860.1|13848.1|13856.3|13844.3|13860.1|13848.1|13856.3|13844.3|0
1638983630000|2021-12-08 17:13:50|13855.9|13843.9|13859.2|13847.2|13860.5|13848.5|13855.9|13843.9|9
1638983640000|2021-12-08 17:14:00|13860.1|13848.1|13859.6|13847.6|13860.1|13848.1|13859.6|13847.6|0
1638983660000|2021-12-08 17:14:20|13860.5|13848.5|13860.9|13848.9|13862.1|13850.1|13860.5|13848.5|0
1638983670000|2021-12-08 17:14:30|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|0
1638983690000|2021-12-08 17:14:50|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|0
1638983700000|2021-12-08 17:15:00|13862.1|13850.1|13864.2|13852.2|13864.2|13852.2|13862.1|13850.1|3
1638983710000|2021-12-08 17:15:10|13863.8|13851.8|13866.3|13854.3|13866.3|13854.3|13863.8|13851.8|1
1638983720000|2021-12-08 17:15:20|||||||||1
1638983730000|2021-12-08 17:15:30|13868.4|13856.4|13867.1|13855.1|13868.4|13856.4|13867.1|13855.1|1
1638983740000|2021-12-08 17:15:40|13867.5|13855.5|13868.8|13856.8|13868.8|13856.8|13867.5|13855.5|0
1638983760000|2021-12-08 17:16:00|13868.4|13856.4|13868.4|13856.4|13868.8|13856.8|13866.7|13854.7|1
1638983770000|2021-12-08 17:16:10|13866.3|13854.3|13872.1|13860.1|13872.1|13860.1|13866.3|13854.3|1
1638983780000|2021-12-08 17:16:20|13873.4|13861.4|13873.4|13861.4|13873.4|13861.4|13873.4|13861.4|0
1638983790000|2021-12-08 17:16:30|13872.5|13860.5|13873.4|13861.4|13873.4|13861.4|13872.1|13860.1|3
1638983800000|2021-12-08 17:16:40|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|0
1638983820000|2021-12-08 17:17:00|13875.9|13863.9|13873.8|13861.8|13875.9|13863.9|13873.8|13861.8|2
1638983830000|2021-12-08 17:17:10|13873.4|13861.4|13874.6|13862.6|13874.6|13862.6|13872.1|13860.1|0
1638983840000|2021-12-08 17:17:20|13875.9|13863.9|13877.1|13865.1|13877.1|13865.1|13875.9|13863.9|0
1638983850000|2021-12-08 17:17:30|13876.3|13864.3|13876.3|13864.3|13878|13866|13876.3|13864.3|3
1638983860000|2021-12-08 17:17:40|13877.5|13865.5|13878.4|13866.4|13878.4|13866.4|13877.5|13865.5|0
1638983870000|2021-12-08 17:17:50|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|1
1638983880000|2021-12-08 17:18:00|13877.1|13865.1|13876.3|13864.3|13877.1|13865.1|13874.6|13862.6|0
1638983890000|2021-12-08 17:18:10|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|13875.9|13863.9|0
1638983910000|2021-12-08 17:18:30|13875|13863|13873.8|13861.8|13875|13863|13873.8|13861.8|0
1638983920000|2021-12-08 17:18:40|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|0
1638983940000|2021-12-08 17:19:00|13873.8|13861.8|13874.2|13862.2|13874.2|13862.2|13873.8|13861.8|0
1638983990000|2021-12-08 17:19:50|13871.7|13859.7|13873.8|13861.8|13874.2|13862.2|13871.7|13859.7|0
1638984000000|2021-12-08 17:20:00|13873.4|13861.4|13872.5|13860.5|13873.4|13861.4|13872.5|13860.5|0
1638984010000|2021-12-08 17:20:10|||||||||5
1638984020000|2021-12-08 17:20:20|13873|13861|13874.2|13862.2|13874.2|13862.2|13872.5|13860.5|1
1638984040000|2021-12-08 17:20:40|13870.4|13858.4|13873|13861|13874.2|13862.2|13870.4|13858.4|1
1638984050000|2021-12-08 17:20:50|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|0
1638984060000|2021-12-08 17:21:00|13873.8|13861.8|13871.7|13859.7|13873.8|13861.8|13871.7|13859.7|0
1638984070000|2021-12-08 17:21:10|13871.3|13859.3|13873.8|13861.8|13873.8|13861.8|13871.3|13859.3|0
1638984080000|2021-12-08 17:21:20|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|0
1638984110000|2021-12-08 17:21:50|13875.5|13863.5|13875.5|13863.5|13875.5|13863.5|13875.5|13863.5|0
1638984120000|2021-12-08 17:22:00|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|13876.3|13864.3|0
1638984130000|2021-12-08 17:22:10|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|13874.2|13862.2|0
1638984140000|2021-12-08 17:22:20|13874.6|13862.6|13876.7|13864.7|13876.7|13864.7|13874.6|13862.6|0
1638984150000|2021-12-08 17:22:30|13876.3|13864.3|13876.7|13864.7|13876.7|13864.7|13876.3|13864.3|0
1638984170000|2021-12-08 17:22:50|13878.8|13866.8|13876.7|13864.7|13878.8|13866.8|13874.6|13862.6|0
1638984210000|2021-12-08 17:23:30|13876.3|13864.3|13872.1|13860.1|13876.3|13864.3|13872.1|13860.1|0
1638984220000|2021-12-08 17:23:40|13871.7|13859.7|13868.4|13856.4|13871.7|13859.7|13868.4|13856.4|0
1638984250000|2021-12-08 17:24:10|13867.6|13855.6|13864.2|13852.2|13867.6|13855.6|13864.2|13852.2|0
1638984260000|2021-12-08 17:24:20|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|0
1638984270000|2021-12-08 17:24:30|13861.3|13849.3|13860.1|13848.1|13861.3|13849.3|13860.1|13848.1|0
1638984280000|2021-12-08 17:24:40|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|1
1638984300000|2021-12-08 17:25:00|13859.7|13847.7|13859.7|13847.7|13859.7|13847.7|13859.7|13847.7|0
1638984310000|2021-12-08 17:25:10|13860.1|13848.1|13863|13851|13863|13851|13860.1|13848.1|0
1638984320000|2021-12-08 17:25:20|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|13863.4|13851.4|0
1638984330000|2021-12-08 17:25:30|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|0
1638984340000|2021-12-08 17:25:40|13869.5|13849.5|13861.3|13849.3|13869.5|13849.5|13860.9|13848.9|0
1638984350000|2021-12-08 17:25:50|13863|13851|13863|13851|13863|13851|13863|13851|0
1638984360000|2021-12-08 17:26:00|13862.2|13850.2|13861.3|13849.3|13862.2|13850.2|13860.9|13848.9|0
1638984380000|2021-12-08 17:26:20|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|0
1638984390000|2021-12-08 17:26:30|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|1
1638984410000|2021-12-08 17:26:50|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|0
1638984420000|2021-12-08 17:27:00|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|2
1638984430000|2021-12-08 17:27:10|13856.7|13844.7|13856.3|13844.3|13856.7|13844.7|13855.9|13843.9|10
1638984440000|2021-12-08 17:27:20|13855.5|13843.5|13855.1|13843.1|13855.5|13843.5|13855.1|13843.1|14
1638984450000|2021-12-08 17:27:30|||||||||2
1638984480000|2021-12-08 17:28:00|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13852.6|13840.6|3
1638984490000|2021-12-08 17:28:10|13853.8|13841.8|13853.8|13841.8|13853.8|13841.8|13853.8|13841.8|0
1638984500000|2021-12-08 17:28:20|13853|13841|13853.4|13841.4|13854.7|13842.7|13853|13841|1
1638984510000|2021-12-08 17:28:30|13852.6|13840.6|13852.6|13840.6|13852.6|13840.6|13852.6|13840.6|0
1638984520000|2021-12-08 17:28:40|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|22
1638984530000|2021-12-08 17:28:50|13854.7|13842.7|13855.1|13843.1|13855.5|13843.5|13854.7|13842.7|0
1638984550000|2021-12-08 17:29:10|13853.8|13841.8|13854.2|13842.2|13854.2|13842.2|13853.8|13841.8|0
1638984570000|2021-12-08 17:29:30|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|13855.5|13843.5|0
1638984580000|2021-12-08 17:29:40|13855.1|13843.1|13856.3|13844.3|13856.3|13844.3|13855.1|13843.1|0
1638984590000|2021-12-08 17:29:50|13855.9|13843.9|13856.3|13844.3|13856.3|13844.3|13855.9|13843.9|0
1638984600000|2021-12-08 17:30:00|13855.9|13843.9|13856.3|13844.3|13856.3|13844.3|13855.9|13843.9|0
1638984610000|2021-12-08 17:30:10|13855.9|13843.9|13855.9|13843.9|13856.3|13844.3|13855.9|13843.9|0
1638984620000|2021-12-08 17:30:20|13856.7|13844.7|13858.4|13846.4|13858.4|13846.4|13854.6|13842.6|2
1638984630000|2021-12-08 17:30:30|13858.8|13846.8|13860.5|13848.5|13860.5|13848.5|13858.8|13846.8|0
1638984640000|2021-12-08 17:30:40|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|0
1638984650000|2021-12-08 17:30:50|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|13860.9|13848.9|0
1638984660000|2021-12-08 17:31:00|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|0
1638984670000|2021-12-08 17:31:10|13858.8|13846.8|13858.4|13846.4|13858.8|13846.8|13858.4|13846.4|0
1638984680000|2021-12-08 17:31:20|13858.8|13846.8|13858.4|13846.4|13858.8|13846.8|13858.4|13846.4|0
1638984700000|2021-12-08 17:31:40|13857.6|13845.6|13857.6|13845.6|13858.4|13846.4|13857.6|13845.6|4
1638984710000|2021-12-08 17:31:50|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|4
1638984720000|2021-12-08 17:32:00|||||||||1
1638984740000|2021-12-08 17:32:20|13857.6|13845.6|13859.2|13847.2|13859.2|13847.2|13857.6|13845.6|1
1638984760000|2021-12-08 17:32:40|13861.3|13849.3|13859.2|13847.2|13861.3|13849.3|13859.2|13847.2|4
1638984770000|2021-12-08 17:32:50|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|0
1638984780000|2021-12-08 17:33:00|13858.4|13846.4|13858.8|13846.8|13858.8|13846.8|13858.4|13846.4|2
1638984800000|2021-12-08 17:33:20|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|0
1638984810000|2021-12-08 17:33:30|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|0
1638984860000|2021-12-08 17:34:20|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|13858.4|13846.4|0
1638984950000|2021-12-08 17:35:50|13857.6|13845.6|13856.3|13844.3|13857.6|13845.6|13856.3|13844.3|3
1638984970000|2021-12-08 17:36:10|||||||||4
1638984980000|2021-12-08 17:36:20|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|0
1638984990000|2021-12-08 17:36:30|||||||||2
1638985000000|2021-12-08 17:36:40|||||||||2
1638985040000|2021-12-08 17:37:20|13850.1|13838.1|13845.5|13833.5|13850.1|13838.1|13845.5|13833.5|11
1638985050000|2021-12-08 17:37:30|13847.2|13835.2|13846.8|13834.8|13847.6|13835.6|13846.8|13834.8|0
1638985060000|2021-12-08 17:37:40|13850.5|13838.5|13853|13841|13853|13841|13849.3|13837.3|27
1638985070000|2021-12-08 17:37:50|13853.8|13841.8|13855.1|13843.1|13855.1|13843.1|13853.8|13841.8|0
1638985100000|2021-12-08 17:38:20|13855.5|13843.5|13856.7|13844.7|13857.2|13845.2|13855.1|13843.1|1
1638985110000|2021-12-08 17:38:30|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|13855.5|13843.5|0
1638985120000|2021-12-08 17:38:40|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|2
1638985150000|2021-12-08 17:39:10|13854.7|13842.7|13854.2|13842.2|13854.7|13842.7|13854.2|13842.2|0
1638985160000|2021-12-08 17:39:20|13853.4|13841.4|13854.7|13842.7|13854.7|13842.7|13853.4|13841.4|2
1638985170000|2021-12-08 17:39:30|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|13855.1|13843.1|0
1638985210000|2021-12-08 17:40:10|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|13855.9|13843.9|0
1638985220000|2021-12-08 17:40:20|13856.3|13844.3|13858.4|13846.4|13858.4|13846.4|13856.3|13844.3|0
1638985250000|2021-12-08 17:40:50|||||||||5
1638985260000|2021-12-08 17:41:00|||||||||4
1638985270000|2021-12-08 17:41:10|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|5
1638985300000|2021-12-08 17:41:40|13858|13846|13855.9|13843.9|13858|13846|13855.1|13843.1|1
1638985310000|2021-12-08 17:41:50|13855.1|13843.1|13853.4|13841.4|13855.1|13843.1|13853.4|13841.4|2
1638985320000|2021-12-08 17:42:00|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|1
1638985330000|2021-12-08 17:42:10|13854.7|13842.7|13857.2|13845.2|13857.2|13845.2|13854.7|13842.7|2
1638985340000|2021-12-08 17:42:20|||||||||2
1638985350000|2021-12-08 17:42:30|13855.9|13843.9|13857.2|13845.2|13857.2|13845.2|13855.9|13843.9|0
1638985360000|2021-12-08 17:42:40|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|2
1638985380000|2021-12-08 17:43:00|13855.9|13843.9|13856.8|13844.8|13856.8|13844.8|13855.9|13843.9|3
1638985420000|2021-12-08 17:43:40|||||||||2
1638985460000|2021-12-08 17:44:20|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|0
1638985470000|2021-12-08 17:44:30|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|1
1638985480000|2021-12-08 17:44:40|13859.7|13847.7|13860.5|13848.5|13860.5|13848.5|13859.7|13847.7|0
1638985530000|2021-12-08 17:45:30|13863.3|13843.3|13862.4|13842.4|13863.3|13846|13857.2|13842.4|0
1638985540000|2021-12-08 17:45:40|13859.7|13847.7|13859.7|13847.7|13859.7|13847.7|13859.7|13847.7|0
1638985600000|2021-12-08 17:46:40|13858.9|13846.9|13859.7|13847.7|13859.7|13847.7|13858.9|13846.9|0
1638985610000|2021-12-08 17:46:50|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|0
1638985630000|2021-12-08 17:47:10|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|0
1638985650000|2021-12-08 17:47:30|13860.9|13848.9|13860.5|13848.5|13860.9|13848.9|13860.5|13848.5|0
1638985680000|2021-12-08 17:48:00|13858.9|13846.9|13858.9|13846.9|13858.9|13846.9|13858.4|13846.4|0
1638985690000|2021-12-08 17:48:10|13858.4|13846.4|13858.4|13846.4|13858.9|13846.9|13858.4|13846.4|0
1638985700000|2021-12-08 17:48:20|13858.9|13846.9|13858.9|13846.9|13858.9|13846.9|13858.9|13846.9|0
1638985710000|2021-12-08 17:48:30|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|3
1638985720000|2021-12-08 17:48:40|13858.9|13846.9|13858.9|13846.9|13858.9|13846.9|13858.9|13846.9|0
1638985870000|2021-12-08 17:51:10|13860.5|13848.5|13861|13849|13861|13849|13860.5|13848.5|0
1638985900000|2021-12-08 17:51:40|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|13860.1|13848.1|0
1638985910000|2021-12-08 17:51:50|13858.9|13846.9|13858.9|13846.9|13858.9|13846.9|13858.5|13846.5|0
1638986030000|2021-12-08 17:53:50|13860.5|13848.5|13858.5|13846.5|13860.5|13848.5|13857.6|13845.6|0
1638986040000|2021-12-08 17:54:00|13857.6|13845.6|13857.6|13845.6|13858.5|13846.5|13857.6|13845.6|0
1638986050000|2021-12-08 17:54:10|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|0
1638986060000|2021-12-08 17:54:20|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|0
1638986070000|2021-12-08 17:54:30|13857.2|13845.2|13853.1|13841.1|13857.2|13845.2|13853.1|13841.1|6
1638986080000|2021-12-08 17:54:40|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|1
1638986090000|2021-12-08 17:54:50|13851.4|13839.4|13851.4|13839.4|13851.4|13839.4|13851.4|13839.4|5
1638986100000|2021-12-08 17:55:00|13852.2|13840.2|13854.3|13842.3|13854.3|13842.3|13852.2|13840.2|0
1638986110000|2021-12-08 17:55:10|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|13853.5|13841.5|0
1638986130000|2021-12-08 17:55:30|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|0
1638986150000|2021-12-08 17:55:50|13851.4|13839.4|13855|13835|13856.2|13839.4|13851.4|13835|10
1638986230000|2021-12-08 17:57:10|13853.1|13841.1|13855.8|13835.8|13855.8|13841.1|13851.4|13835.8|0
1638986260000|2021-12-08 17:57:40|13851|13839|13849.3|13837.3|13851|13839|13849.3|13837.3|0
1638986270000|2021-12-08 17:57:50|13846.8|13834.8|13847.6|13835.6|13847.6|13835.6|13846.8|13834.8|0
1638986280000|2021-12-08 17:58:00|13846.8|13834.8|13846.8|13834.8|13846.8|13834.8|13846.8|13834.8|0
1638986290000|2021-12-08 17:58:10|13846|13834|13846|13834|13846|13834|13846|13834|9
1638986300000|2021-12-08 17:58:20|13845.1|13833.1|13845.1|13833.1|13845.1|13833.1|13845.1|13833.1|2
1638986310000|2021-12-08 17:58:30|13846.4|13834.4|13846.8|13834.8|13846.8|13834.8|13846.4|13834.4|7
1638986330000|2021-12-08 17:58:50|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|0
1638986340000|2021-12-08 17:59:00|13845.6|13833.6|13845.6|13833.6|13845.6|13833.6|13845.6|13833.6|0
1638986380000|2021-12-08 17:59:40|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|0
1638986400000|2021-12-08 18:00:00|13848.5|13836.5|13847.2|13835.2|13849.3|13837.3|13847.2|13835.2|0
1638986430000|2021-12-08 18:00:30|13849.3|13837.3|13849.7|13837.7|13849.7|13837.7|13849.3|13837.3|0
1638986470000|2021-12-08 18:01:10|13850.1|13838.1|13850.1|13838.1|13850.1|13838.1|13850.1|13838.1|0
1638986480000|2021-12-08 18:01:20|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|1
1638986520000|2021-12-08 18:02:00|13848.5|13836.5|13848.5|13836.5|13848.5|13836.5|13848.5|13836.5|0
1638986530000|2021-12-08 18:02:10|||||||||2
1638986540000|2021-12-08 18:02:20|||||||||1
1638986560000|2021-12-08 18:02:40|||||||||1
1638986580000|2021-12-08 18:03:00|||||||||2
1638986620000|2021-12-08 18:03:40|13847.7|13835.7|13848.5|13836.5|13848.5|13836.5|13846.8|13834.8|2
1638986630000|2021-12-08 18:03:50|13846.8|13834.8|13847.7|13835.7|13847.7|13835.7|13846.8|13834.8|0
1638986640000|2021-12-08 18:04:00|13846.8|13834.8|13848.5|13836.5|13848.5|13836.5|13846.8|13834.8|9
1638986650000|2021-12-08 18:04:10|13847.7|13835.7|13846.8|13834.8|13847.7|13835.7|13846.8|13834.8|0
1638986670000|2021-12-08 18:04:30|13848.5|13836.5|13848.1|13836.1|13848.5|13836.5|13848.1|13836.1|1
1638986680000|2021-12-08 18:04:40|13846|13834|13845.6|13833.6|13846|13834|13845.6|13833.6|0
1638986690000|2021-12-08 18:04:50|13846|13834|13846.4|13834.4|13846.4|13834.4|13846|13834|0
1638986720000|2021-12-08 18:05:20|13845.6|13833.6|13850.2|13838.2|13850.2|13838.2|13845.6|13833.6|0
1638986730000|2021-12-08 18:05:30|13849.7|13837.7|13848.1|13836.1|13849.7|13837.7|13848.1|13836.1|0
1638986760000|2021-12-08 18:06:00|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|0
1638986770000|2021-12-08 18:06:10|||||||||5
1638986780000|2021-12-08 18:06:20|13848.5|13836.5|13848.5|13836.5|13848.5|13836.5|13848.5|13836.5|2
1638986800000|2021-12-08 18:06:40|||||||||1
1638986840000|2021-12-08 18:07:20|||||||||2
1638986850000|2021-12-08 18:07:30|13850.2|13838.2|13851.4|13839.4|13851.4|13839.4|13850.2|13838.2|3
1638986860000|2021-12-08 18:07:40|13850.6|13838.6|13850.6|13838.6|13850.6|13838.6|13850.6|13838.6|1
1638986870000|2021-12-08 18:07:50|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|1
1638986880000|2021-12-08 18:08:00|13848.5|13836.5|13849.3|13837.3|13849.3|13837.3|13848.5|13836.5|3
1638986890000|2021-12-08 18:08:10|||||||||1
1638986900000|2021-12-08 18:08:20|13851|13839|13851|13839|13851|13839|13851|13839|0
1638986910000|2021-12-08 18:08:30|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|0
1638986950000|2021-12-08 18:09:10|13850.2|13838.2|13847.3|13835.3|13850.2|13838.2|13847.3|13835.3|1
1638986960000|2021-12-08 18:09:20|13846.8|13834.8|13847.3|13835.3|13847.3|13835.3|13846.8|13834.8|0
1638986970000|2021-12-08 18:09:30|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|0
1638986980000|2021-12-08 18:09:40|13842.3|13830.3|13846|13834|13846|13834|13842.3|13830.3|5
1638986990000|2021-12-08 18:09:50|13845.2|13833.2|13846.4|13834.4|13846.4|13834.4|13845.2|13833.2|0
1638987000000|2021-12-08 18:10:00|13848.5|13836.5|13849.3|13837.3|13849.3|13837.3|13848.5|13836.5|0
1638987030000|2021-12-08 18:10:30|13851|13839|13851|13839|13851|13839|13851|13839|0
1638987040000|2021-12-08 18:10:40|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|2
1638987050000|2021-12-08 18:10:50|13851|13839|13851|13839|13851|13839|13851|13839|0
1638987060000|2021-12-08 18:11:00|13851.4|13839.4|13851.4|13839.4|13851.4|13839.4|13851.4|13839.4|0
1638987070000|2021-12-08 18:11:10|13852.3|13840.3|13851.4|13839.4|13852.3|13840.3|13851.4|13839.4|0
1638987100000|2021-12-08 18:11:40|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|0
1638987110000|2021-12-08 18:11:50|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13853.9|13841.9|0
1638987150000|2021-12-08 18:12:30|13855.6|13843.6|13856.4|13844.4|13857.2|13845.2|13855.6|13843.6|1
1638987190000|2021-12-08 18:13:10|13855.6|13843.6|13855.6|13843.6|13855.6|13843.6|13855.6|13843.6|0
1638987220000|2021-12-08 18:13:40|13854.3|13842.3|13851.8|13839.8|13854.3|13842.3|13851.8|13839.8|0
1638987230000|2021-12-08 18:13:50|13853.1|13841.1|13853.1|13841.1|13853.5|13841.5|13853.1|13841.1|0
1638987250000|2021-12-08 18:14:10|13852.7|13840.7|13850.6|13838.6|13852.7|13840.7|13850.6|13838.6|0
1638987260000|2021-12-08 18:14:20|13848.9|13836.9|13848.9|13836.9|13848.9|13836.9|13848.9|13836.9|0
1638987270000|2021-12-08 18:14:30|13848.5|13836.5|13848.9|13836.9|13848.9|13836.9|13848.5|13836.5|0
1638987280000|2021-12-08 18:14:40|13848.5|13836.5|13846.9|13834.9|13848.5|13836.5|13846.9|13834.9|3
1638987310000|2021-12-08 18:15:10|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|1
1638987320000|2021-12-08 18:15:20|13846|13834|13846.4|13834.4|13846.4|13834.4|13846|13834|0
1638987350000|2021-12-08 18:15:50|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|2
1638987360000|2021-12-08 18:16:00|13847.3|13835.3|13846|13834|13847.3|13835.3|13845.2|13833.2|4
1638987370000|2021-12-08 18:16:10|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|1
1638987380000|2021-12-08 18:16:20|||||||||2
1638987390000|2021-12-08 18:16:30|13845.6|13833.6|13846.4|13834.4|13846.4|13834.4|13845.6|13833.6|1
1638987430000|2021-12-08 18:17:10|13847.3|13835.3|13846.4|13834.4|13847.3|13835.3|13846.4|13834.4|0
1638987490000|2021-12-08 18:18:10|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|0
1638987510000|2021-12-08 18:18:30|13844.8|13832.8|13842.7|13830.7|13844.8|13832.8|13842.7|13830.7|1
1638987520000|2021-12-08 18:18:40|13841.9|13829.9|13844.4|13832.4|13844.4|13832.4|13841.4|13829.4|4
1638987550000|2021-12-08 18:19:10|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|0
1638987570000|2021-12-08 18:19:30|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|2
1638987590000|2021-12-08 18:19:50|13842.3|13830.3|13842.3|13830.3|13844.4|13832.4|13842.3|13830.3|0
1638987640000|2021-12-08 18:20:40|13841.9|13829.9|13842.3|13830.3|13842.3|13830.3|13841.9|13829.9|0
1638987680000|2021-12-08 18:21:20|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|11
1638987690000|2021-12-08 18:21:30|13839|13827|13837.7|13825.7|13839.8|13827.8|13837.7|13825.7|1
1638987730000|2021-12-08 18:22:10|||||||||2
1638987740000|2021-12-08 18:22:20|13839.4|13827.4|13840.6|13828.6|13841.9|13829.9|13839.4|13827.4|0
1638987750000|2021-12-08 18:22:30|13839.4|13827.4|13840.2|13828.2|13841.9|13829.9|13839.4|13827.4|0
1638987760000|2021-12-08 18:22:40|13840.6|13828.6|13840.2|13828.2|13840.6|13828.6|13840.2|13828.2|0
1638987770000|2021-12-08 18:22:50|13839.8|13827.8|13841.9|13829.9|13841.9|13829.9|13839.4|13827.4|0
1638987780000|2021-12-08 18:23:00|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|0
1638987810000|2021-12-08 18:23:30|||||||||3
1638987820000|2021-12-08 18:23:40|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|0
1638987830000|2021-12-08 18:23:50|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|3
1638987840000|2021-12-08 18:24:00|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|2
1638987850000|2021-12-08 18:24:10|13839.8|13827.8|13839.4|13827.4|13839.8|13827.8|13839.4|13827.4|4
1638987860000|2021-12-08 18:24:20|13839.8|13827.8|13841.4|13829.4|13841.4|13829.4|13839.8|13827.8|1
1638987870000|2021-12-08 18:24:30|13839.8|13827.8|13840.2|13828.2|13840.2|13828.2|13839.4|13827.4|0
1638987880000|2021-12-08 18:24:40|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|0
1638987890000|2021-12-08 18:24:50|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|0
1638987900000|2021-12-08 18:25:00|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|0
1638987920000|2021-12-08 18:25:20|||||||||5
1638987930000|2021-12-08 18:25:30|||||||||3
1638987940000|2021-12-08 18:25:40|||||||||1
1638988000000|2021-12-08 18:26:40|13841|13829|13841|13829|13841|13829|13841|13829|0
1638988010000|2021-12-08 18:26:50|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|8
1638988020000|2021-12-08 18:27:00|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|3
1638988030000|2021-12-08 18:27:10|13841|13829|13841|13829|13841|13829|13841|13829|0
1638988050000|2021-12-08 18:27:30|13841.4|13829.4|13841.9|13829.9|13842.7|13830.7|13841.4|13829.4|0
1638988060000|2021-12-08 18:27:40|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|11
1638988070000|2021-12-08 18:27:50|||||||||1
1638988080000|2021-12-08 18:28:00|||||||||2
1638988100000|2021-12-08 18:28:20|||||||||2
1638988200000|2021-12-08 18:30:00|13841.9|13829.9|13840.2|13828.2|13841.9|13829.9|13840.2|13828.2|1
1638988270000|2021-12-08 18:31:10|13839.4|13827.4|13839.8|13827.8|13839.8|13827.8|13839.4|13827.4|3
1638988290000|2021-12-08 18:31:30|||||||||1
1638988330000|2021-12-08 18:32:10|13839.4|13827.4|13837.7|13825.7|13839.4|13827.4|13837.7|13825.7|0
1638988380000|2021-12-08 18:33:00|||||||||5
1638988390000|2021-12-08 18:33:10|||||||||3
1638988400000|2021-12-08 18:33:20|||||||||1
1638988410000|2021-12-08 18:33:30|||||||||1
1638988440000|2021-12-08 18:34:00|13838.5|13826.5|13837.7|13825.7|13838.5|13826.5|13837.7|13825.7|0
1638988460000|2021-12-08 18:34:20|13839.4|13827.4|13839.8|13827.8|13839.8|13827.8|13839.4|13827.4|0
1638988500000|2021-12-08 18:35:00|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|13841.5|13829.5|0
1638988510000|2021-12-08 18:35:10|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|0
1638988520000|2021-12-08 18:35:20|13844|13832|13841.9|13829.9|13844|13832|13841.9|13829.9|0
1638988530000|2021-12-08 18:35:30|13841.5|13829.5|13839.8|13827.8|13841.5|13829.5|13839.8|13827.8|1
1638988540000|2021-12-08 18:35:40|13840.6|13828.6|13839|13827|13840.6|13828.6|13839|13827|0
1638988560000|2021-12-08 18:36:00|13840.6|13828.6|13839.8|13827.8|13840.6|13828.6|13839.8|13827.8|0
1638988570000|2021-12-08 18:36:10|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|0
1638988580000|2021-12-08 18:36:20|||||||||4
1638988600000|2021-12-08 18:36:40|13839|13827|13839|13827|13839|13827|13839|13827|4
1638988610000|2021-12-08 18:36:50|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|0
1638988620000|2021-12-08 18:37:00|13841|13829|13841.5|13829.5|13841.5|13829.5|13841|13829|0
1638988630000|2021-12-08 18:37:10|13841|13829|13841|13829|13841|13829|13841|13829|0
1638988650000|2021-12-08 18:37:30|13840.2|13828.2|13836.5|13824.5|13840.2|13828.2|13836.5|13824.5|7
1638988660000|2021-12-08 18:37:40|13836|13824|13836|13824|13836|13824|13836|13824|0
1638988680000|2021-12-08 18:38:00|13836.5|13824.5|13839|13827|13839|13827|13836.5|13824.5|4
1638988690000|2021-12-08 18:38:10|13839.4|13827.4|13839|13827|13839.4|13827.4|13839|13827|1
1638988700000|2021-12-08 18:38:20|13838.5|13826.5|13836|13824|13838.5|13826.5|13836|13824|3
1638988760000|2021-12-08 18:39:20|13832.7|13820.7|13831.9|13819.9|13832.7|13820.7|13831.9|13819.9|9
1638988770000|2021-12-08 18:39:30|13833.5|13821.5|13833.5|13821.5|13833.5|13821.5|13833.5|13821.5|0
1638988780000|2021-12-08 18:39:40|||||||||5
1638988800000|2021-12-08 18:40:00|13832.3|13820.3|13831.9|13819.9|13833.1|13821.1|13831|13819|39
1638988810000|2021-12-08 18:40:10|13831.5|13819.5|13832.3|13820.3|13832.3|13820.3|13831.5|13819.5|0
1638988820000|2021-12-08 18:40:20|13831|13819|13832.7|13820.7|13832.7|13820.7|13831|13819|1
1638988830000|2021-12-08 18:40:30|13831.9|13819.9|13833.5|13821.5|13833.5|13821.5|13831.9|13819.9|0
1638988840000|2021-12-08 18:40:40|13834.8|13822.8|13834.8|13822.8|13834.8|13822.8|13834.8|13822.8|1
1638988850000|2021-12-08 18:40:50|13834|13822|13834.8|13822.8|13834.8|13822.8|13834|13822|1
1638988860000|2021-12-08 18:41:00|13834|13822|13834.8|13822.8|13834.8|13822.8|13834|13822|1
1638988870000|2021-12-08 18:41:10|13835.2|13823.2|13836.5|13824.5|13836.5|13824.5|13835.2|13823.2|2
1638988880000|2021-12-08 18:41:20|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|13834|13822|2
1638988890000|2021-12-08 18:41:30|13834|13822|13834|13822|13834|13822|13834|13822|0
1638988920000|2021-12-08 18:42:00|13834.4|13822.4|13834|13822|13835.2|13823.2|13834|13822|0
1638988930000|2021-12-08 18:42:10|||||||||2
1638988960000|2021-12-08 18:42:40|13834.4|13822.4|13835.2|13823.2|13836.5|13824.5|13834.4|13822.4|0
1638988970000|2021-12-08 18:42:50|13835.6|13823.6|13834|13822|13835.6|13823.6|13833.1|13821.1|0
1638989000000|2021-12-08 18:43:20|13833.1|13821.1|13830.2|13818.2|13834|13822|13830.2|13818.2|19
1638989010000|2021-12-08 18:43:30|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|0
1638989020000|2021-12-08 18:43:40|13828.6|13816.6|13827.7|13815.7|13828.6|13816.6|13827.7|13815.7|13
1638989030000|2021-12-08 18:43:50|13829.4|13817.4|13828.6|13816.6|13829.4|13817.4|13828.6|13816.6|0
1638989040000|2021-12-08 18:44:00|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|2
1638989050000|2021-12-08 18:44:10|13829.8|13817.8|13829.8|13817.8|13830.6|13818.6|13829.8|13817.8|2
1638989060000|2021-12-08 18:44:20|13829.4|13817.4|13828.6|13816.6|13829.8|13817.8|13827.7|13815.7|0
1638989070000|2021-12-08 18:44:30|13829.4|13817.4|13828.6|13816.6|13829.8|13817.8|13828.6|13816.6|0
1638989080000|2021-12-08 18:44:40|13827.3|13815.3|13828.1|13816.1|13828.6|13816.6|13827.3|13815.3|1
1638989090000|2021-12-08 18:44:50|13829.4|13817.4|13829|13817|13829.4|13817.4|13828.1|13816.1|1
1638989100000|2021-12-08 18:45:00|13831|13819|13831.9|13819.9|13832.3|13820.3|13831|13819|1
1638989110000|2021-12-08 18:45:10|13829.8|13817.8|13829|13817|13829.8|13817.8|13829|13817|1
1638989120000|2021-12-08 18:45:20|13829.4|13817.4|13829|13817|13829.4|13817.4|13829|13817|0
1638989130000|2021-12-08 18:45:30|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|13830.2|13818.2|1
1638989150000|2021-12-08 18:45:50|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|0
1638989160000|2021-12-08 18:46:00|13833.5|13821.5|13835.2|13823.2|13835.2|13823.2|13833.5|13821.5|1
1638989170000|2021-12-08 18:46:10|13834.8|13822.8|13834|13822|13834.8|13822.8|13834|13822|0
1638989180000|2021-12-08 18:46:20|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|2
1638989200000|2021-12-08 18:46:40|13834|13822|13834.4|13822.4|13834.4|13822.4|13834|13822|0
1638989210000|2021-12-08 18:46:50|13834|13822|13834.4|13822.4|13834.4|13822.4|13834|13822|0
1638989230000|2021-12-08 18:47:10|13834|13822|13834.4|13822.4|13834.4|13822.4|13834|13822|0
1638989240000|2021-12-08 18:47:20|13834|13822|13834.4|13822.4|13834.4|13822.4|13834|13822|0
1638989260000|2021-12-08 18:47:40|13836.5|13824.5|13837.3|13825.3|13837.3|13825.3|13836.5|13824.5|0
1638989270000|2021-12-08 18:47:50|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|0
1638989280000|2021-12-08 18:48:00|13838.6|13826.6|13837.7|13825.7|13838.6|13826.6|13837.3|13825.3|1
1638989290000|2021-12-08 18:48:10|13838.5|13826.5|13838.5|13826.5|13838.5|13826.5|13838.5|13826.5|0
1638989300000|2021-12-08 18:48:20|13839.4|13827.4|13838.5|13826.5|13839.4|13827.4|13838.5|13826.5|0
1638989310000|2021-12-08 18:48:30|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|1
1638989320000|2021-12-08 18:48:40|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|0
1638989330000|2021-12-08 18:48:50|13835.6|13823.6|13834.4|13822.4|13835.6|13823.6|13834.4|13822.4|5
1638989340000|2021-12-08 18:49:00|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|0
1638989370000|2021-12-08 18:49:30|||||||||10
1638989380000|2021-12-08 18:49:40|13834.4|13822.4|13832.7|13820.7|13834.4|13822.4|13832.7|13820.7|4
1638989390000|2021-12-08 18:49:50|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|13832.7|13820.7|0
1638989400000|2021-12-08 18:50:00|13832.7|13820.7|13832.7|13820.7|13833.1|13821.1|13832.7|13820.7|1
1638989410000|2021-12-08 18:50:10|13833.6|13821.6|13838.1|13826.1|13838.1|13826.1|13833.6|13821.6|0
1638989420000|2021-12-08 18:50:20|13838.8|13818.8|13835.6|13823.6|13838.8|13823.6|13835.6|13818.8|10
1638989430000|2021-12-08 18:50:30|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|0
1638989440000|2021-12-08 18:50:40|13830.6|13818.6|13831.9|13819.9|13831.9|13819.9|13830.6|13818.6|1
1638989450000|2021-12-08 18:50:50|13831.5|13819.5|13830.6|13818.6|13831.5|13819.5|13830.6|13818.6|0
1638989460000|2021-12-08 18:51:00|13831.1|13819.1|13830.6|13818.6|13831.1|13819.1|13830.6|13818.6|2
1638989480000|2021-12-08 18:51:20|13829|13817|13829.8|13817.8|13829.8|13817.8|13829|13817|0
1638989500000|2021-12-08 18:51:40|13828.6|13816.6|13830.6|13818.6|13830.6|13818.6|13828.6|13816.6|0
1638989520000|2021-12-08 18:52:00|13831.1|13819.1|13830.6|13818.6|13831.1|13819.1|13830.6|13818.6|1
1638989540000|2021-12-08 18:52:20|13827.7|13815.7|13829|13817|13829|13817|13827.7|13815.7|64
1638989550000|2021-12-08 18:52:30|||||||||1
1638989560000|2021-12-08 18:52:40|13829.4|13817.4|13828.1|13816.1|13829.4|13817.4|13827.7|13815.7|1
1638989570000|2021-12-08 18:52:50|13827.7|13815.7|13827.7|13815.7|13828.1|13816.1|13827.7|13815.7|0
1638989580000|2021-12-08 18:53:00|13828.1|13816.1|13830.6|13818.6|13830.6|13818.6|13828.1|13816.1|0
1638989600000|2021-12-08 18:53:20|13830.2|13818.2|13828.5|13816.5|13830.6|13818.6|13828.5|13816.5|1
1638989610000|2021-12-08 18:53:30|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|13826.9|13814.9|13
1638989620000|2021-12-08 18:53:40|13829|13817|13826.9|13814.9|13829|13817|13826.9|13814.9|4
1638989630000|2021-12-08 18:53:50|13828.5|13816.5|13826.9|13814.9|13828.5|13816.5|13826.9|13814.9|4
1638989640000|2021-12-08 18:54:00|13827.3|13815.3|13826.9|13814.9|13827.3|13815.3|13826.9|13814.9|16
1638989650000|2021-12-08 18:54:10|13827.7|13815.7|13827.3|13815.3|13827.7|13815.7|13827.3|13815.3|1
1638989660000|2021-12-08 18:54:20|13826.9|13814.9|13827.3|13815.3|13827.3|13815.3|13826.9|13814.9|0
1638989670000|2021-12-08 18:54:30|13827.7|13815.7|13826.9|13814.9|13827.7|13815.7|13826.9|13814.9|2
1638989680000|2021-12-08 18:54:40|13827.7|13815.7|13828.1|13816.1|13828.1|13816.1|13826.9|13814.9|2
1638989720000|2021-12-08 18:55:20|13829|13817|13829|13817|13829|13817|13829|13817|3
1638989730000|2021-12-08 18:55:30|13828.6|13816.6|13828.6|13816.6|13828.6|13816.6|13828.6|13816.6|1
1638989740000|2021-12-08 18:55:40|13829|13817|13829.8|13817.8|13830.6|13818.6|13829|13817|1
1638989760000|2021-12-08 18:56:00|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|2
1638989770000|2021-12-08 18:56:10|||||||||2
1638989780000|2021-12-08 18:56:20|||||||||1
1638989790000|2021-12-08 18:56:30|13829|13817|13828.5|13816.5|13829|13817|13827.7|13815.7|5
1638989810000|2021-12-08 18:56:50|13829.8|13817.8|13829.8|13817.8|13829.8|13817.8|13829.8|13817.8|10
1638989820000|2021-12-08 18:57:00|13831.9|13819.9|13831.9|13819.9|13832.3|13820.3|13831.9|13819.9|1
1638989840000|2021-12-08 18:57:20|13829.4|13817.4|13827.7|13815.7|13829.4|13817.4|13827.7|13815.7|0
1638989850000|2021-12-08 18:57:30|13828.6|13816.6|13831.1|13819.1|13831.9|13819.9|13828.6|13816.6|0
1638989860000|2021-12-08 18:57:40|13832.3|13820.3|13832.3|13820.3|13832.3|13820.3|13832.3|13820.3|0
1638989870000|2021-12-08 18:57:50|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|13832.7|13820.7|0
1638989880000|2021-12-08 18:58:00|13832.3|13820.3|13830.6|13818.6|13832.3|13820.3|13830.6|13818.6|0
1638989890000|2021-12-08 18:58:10|13831.1|13819.1|13832.3|13820.3|13832.3|13820.3|13830.2|13818.2|0
1638989910000|2021-12-08 18:58:30|13831.9|13819.9|13831.5|13819.5|13832.3|13820.3|13831.5|13819.5|2
1638989920000|2021-12-08 18:58:40|13830.6|13818.6|13830.6|13818.6|13831.9|13819.9|13830.6|13818.6|0
1638989930000|2021-12-08 18:58:50|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|0
1638989940000|2021-12-08 18:59:00|13831.5|13819.5|13829.4|13817.4|13831.5|13819.5|13829.4|13817.4|1
1638989950000|2021-12-08 18:59:10|13829.8|13817.8|13829.8|13817.8|13830.2|13818.2|13829.4|13817.4|0
1638989960000|2021-12-08 18:59:20|13830.2|13818.2|13829.4|13817.4|13832.3|13820.3|13827.7|13815.7|2
1638989970000|2021-12-08 18:59:30|13826.9|13814.9|13837.1|13817.1|13838|13823.2|13826.9|13814.9|1
1638989980000|2021-12-08 18:59:40|13832.7|13820.7|13835.2|13823.2|13835.6|13823.6|13831.9|13819.9|40
1638989990000|2021-12-08 18:59:50|13836.5|13824.5|13834.8|13822.8|13836.5|13824.5|13834.8|13822.8|0
1638990000000|2021-12-08 19:00:00|13834|13822|13836.9|13824.9|13840.2|13828.2|13834|13822|12
1638990010000|2021-12-08 19:00:10|13836.1|13824.1|13837.7|13825.7|13837.7|13825.7|13835.2|13823.2|2
1638990020000|2021-12-08 19:00:20|13836.5|13824.5|13837.3|13825.3|13837.3|13825.3|13836.1|13824.1|0
1638990030000|2021-12-08 19:00:30|13836.9|13824.9|13839.6|13819.6|13839.6|13825.3|13836.9|13819.6|0
1638990040000|2021-12-08 19:00:40|13836.9|13824.9|13835.6|13823.6|13840.9|13825.3|13835.2|13819.6|0
1638990050000|2021-12-08 19:00:50|13835.2|13823.2|13836.1|13824.1|13836.9|13824.9|13835.2|13823.2|0
1638990060000|2021-12-08 19:01:00|13835.2|13823.2|13832.7|13820.7|13838|13823.2|13832.7|13818|0
1638990070000|2021-12-08 19:01:10|13833.6|13821.6|13833.6|13821.6|13833.6|13821.6|13832.7|13820.7|0
1638990090000|2021-12-08 19:01:30|13835.2|13823.2|13836.9|13824.9|13837.3|13825.3|13835.2|13823.2|0
1638990100000|2021-12-08 19:01:40|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|13836.5|13824.5|1
1638990110000|2021-12-08 19:01:50|||||||||2
1638990120000|2021-12-08 19:02:00|13834.4|13822.4|13836.1|13824.1|13836.1|13824.1|13833.1|13821.1|15
1638990140000|2021-12-08 19:02:20|13836.9|13824.9|13839.4|13827.4|13839.4|13827.4|13836.9|13824.9|0
1638990150000|2021-12-08 19:02:30|||||||||4
1638990160000|2021-12-08 19:02:40|13839.8|13827.8|13841|13829|13841|13829|13839.8|13827.8|5
1638990170000|2021-12-08 19:02:50|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|13841.9|13829.9|3
1638990180000|2021-12-08 19:03:00|13841|13829|13841|13829|13841|13829|13841|13829|0
1638990200000|2021-12-08 19:03:20|||||||||1
1638990210000|2021-12-08 19:03:30|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|1
1638990220000|2021-12-08 19:03:40|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|13839.4|13827.4|0
1638990230000|2021-12-08 19:03:50|||||||||1
1638990240000|2021-12-08 19:04:00|13840.2|13828.2|13839.8|13827.8|13840.2|13828.2|13839.8|13827.8|4
1638990250000|2021-12-08 19:04:10|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|0
1639060200000|2021-12-09 14:30:00|13811.7|13799.7|13837.4|13817.4|13844.1|13827.7|13811.7|13799.7|4
1639060210000|2021-12-09 14:30:10|13832.1|13820.1|13842.9|13822.9|13842.9|13828.9|13832.1|13815.7|1
1639060220000|2021-12-09 14:30:20|13842|13822|13844.4|13832.4|13849.6|13834.4|13837.6|13820.4|5
1639060230000|2021-12-09 14:30:30|13843.5|13831.5|13843.1|13831.1|13848.8|13832.4|13843.1|13827.1|1
1639060240000|2021-12-09 14:30:40|13838.1|13826.1|13841.6|13821.6|13844.2|13827.8|13837.3|13821.6|2
1639060250000|2021-12-09 14:30:50|13837.2|13825.2|13841.9|13829.9|13843.1|13831.1|13837.2|13825.2|0
1639060260000|2021-12-09 14:31:00|13841|13829|13842.9|13822.9|13842.9|13829|13834.3|13821.2|16
1639060270000|2021-12-09 14:31:10|13844.6|13824.6|13844.6|13824.6|13844.6|13824.6|13844.6|13824.6|0
1639060280000|2021-12-09 14:31:20|13838.1|13826.1|13838.5|13826.5|13838.5|13826.5|13837.3|13825.3|1
1639060290000|2021-12-09 14:31:30|13839.4|13827.4|13840.6|13828.6|13840.6|13828.6|13839.4|13827.4|0
1639060300000|2021-12-09 14:31:40|13842.7|13830.7|13841.4|13829.4|13842.7|13830.7|13841.4|13829.4|0
1639060310000|2021-12-09 14:31:50|13841.9|13829.9|13846|13834|13846|13834|13841.9|13829.9|4
1639060320000|2021-12-09 14:32:00|13848.6|13836.6|13850.6|13838.6|13853.2|13841.2|13848.6|13836.6|5
1639060330000|2021-12-09 14:32:10|13848.5|13836.5|13852.7|13840.7|13854.8|13842.8|13848.1|13836.1|2
1639060340000|2021-12-09 14:32:20|13850.6|13838.6|13844.3|13832.3|13854.8|13842.8|13844.3|13832.3|2
1639060350000|2021-12-09 14:32:30|13845.6|13833.6|13839.3|13827.3|13845.6|13833.6|13839.3|13827.3|3
1639060360000|2021-12-09 14:32:40|13841.8|13829.8|13839.8|13827.8|13844.2|13829.8|13839|13823|3
1639060370000|2021-12-09 14:32:50|13840.6|13828.6|13841.5|13829.5|13845|13829.5|13839.8|13825|4
1639060380000|2021-12-09 14:33:00|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|13845.2|13833.2|0
1639060390000|2021-12-09 14:33:10|13845.6|13833.6|13846.5|13834.5|13846.5|13834.5|13845.2|13833.2|0
1639060400000|2021-12-09 14:33:20|13845.7|13833.7|13846.1|13834.1|13847.3|13835.3|13845.7|13833.7|0
1639060410000|2021-12-09 14:33:30|13845.7|13833.7|13846.5|13834.5|13846.9|13834.9|13845.7|13833.7|2
1639060420000|2021-12-09 14:33:40|13846.1|13834.1|13846.9|13834.9|13846.9|13834.9|13846.1|13834.1|1
1639060430000|2021-12-09 14:33:50|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|0
1639060440000|2021-12-09 14:34:00|13846|13834|13844|13832|13846|13834|13844|13832|1
1639060460000|2021-12-09 14:34:20|13844.4|13832.4|13842.7|13830.7|13844.8|13832.8|13842.3|13830.3|0
1639060470000|2021-12-09 14:34:30|13841.9|13829.9|13842.3|13830.3|13842.3|13830.3|13841.9|13829.9|0
1639060480000|2021-12-09 14:34:40|13841.9|13829.9|13842.7|13830.7|13842.7|13830.7|13841.9|13829.9|12
1639060490000|2021-12-09 14:34:50|13841.9|13829.9|13842.7|13830.7|13842.7|13830.7|13841.9|13829.9|0
1639060500000|2021-12-09 14:35:00|13841.9|13829.9|13839.8|13827.8|13842.7|13830.7|13839.8|13827.8|3
1639060510000|2021-12-09 14:35:10|13839.4|13827.4|13839.4|13827.4|13840.2|13828.2|13839.4|13827.4|0
1639060520000|2021-12-09 14:35:20|13841.9|13829.9|13842.3|13830.3|13842.3|13830.3|13841.9|13829.9|0
1639060530000|2021-12-09 14:35:30|13841.9|13829.9|13839|13827|13841.9|13829.9|13839|13827|0
1639060540000|2021-12-09 14:35:40|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|13840.6|13828.6|0
1639060550000|2021-12-09 14:35:50|13841.1|13829.1|13841.9|13829.9|13841.9|13829.9|13841.1|13829.1|0
1639060560000|2021-12-09 14:36:00|13843.6|13831.6|13842.3|13830.3|13844|13832|13842.3|13830.3|1
1639060570000|2021-12-09 14:36:10|13841.5|13829.5|13841.9|13829.9|13841.9|13829.9|13841.5|13829.5|3
1639060590000|2021-12-09 14:36:30|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|13840.2|13828.2|0
1639060600000|2021-12-09 14:36:40|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|3
1639060620000|2021-12-09 14:37:00|13842.7|13830.7|13845.2|13833.2|13845.2|13833.2|13841.9|13829.9|8
1639060630000|2021-12-09 14:37:10|13846.1|13834.1|13845.2|13833.2|13846.1|13834.1|13845.2|13833.2|0
1639060650000|2021-12-09 14:37:30|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|13843.6|13831.6|0
1639060660000|2021-12-09 14:37:40|13841|13829|13841|13829|13841|13829|13841|13829|0
1639060700000|2021-12-09 14:38:20|13841.9|13829.9|13842.7|13830.7|13843.1|13831.1|13841.9|13829.9|4
1639060710000|2021-12-09 14:38:30|13843.6|13831.6|13847.3|13835.3|13847.3|13835.3|13843.6|13831.6|2
1639060720000|2021-12-09 14:38:40|13848.2|13836.2|13846.5|13834.5|13848.2|13836.2|13846.5|13834.5|0
1639060730000|2021-12-09 14:38:50|13844.4|13832.4|13844.4|13832.4|13844.4|13832.4|13844.4|13832.4|0
1639060770000|2021-12-09 14:39:30|13843.6|13831.6|13842.7|13830.7|13843.6|13831.6|13842.7|13830.7|0
1639060780000|2021-12-09 14:39:40|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|0
1639060790000|2021-12-09 14:39:50|13841.5|13829.5|13840.6|13828.6|13841.5|13829.5|13840.6|13828.6|0
1639060800000|2021-12-09 14:40:00|13841.5|13829.5|13843.2|13831.2|13843.2|13831.2|13839.8|13827.8|0
1639060810000|2021-12-09 14:40:10|13843.6|13831.6|13846.9|13834.9|13847.3|13835.3|13843.6|13831.6|0
1639060820000|2021-12-09 14:40:20|13848.6|13836.6|13847.3|13835.3|13848.6|13836.6|13846.9|13834.9|0
1639060830000|2021-12-09 14:40:30|13846.5|13834.5|13843.6|13831.6|13846.5|13834.5|13843.6|13831.6|6
1639060840000|2021-12-09 14:40:40|13842.8|13830.8|13845.2|13833.2|13845.2|13833.2|13842.8|13830.8|6
1639060860000|2021-12-09 14:41:00|13846.1|13834.1|13845.2|13833.2|13846.1|13834.1|13845.2|13833.2|0
1639060880000|2021-12-09 14:41:20|13846.1|13834.1|13853.2|13841.2|13853.2|13841.2|13846.1|13834.1|2
1639060890000|2021-12-09 14:41:30|13854.5|13842.5|13851.1|13839.1|13854.5|13842.5|13851.1|13839.1|2
1639060900000|2021-12-09 14:41:40|13851.5|13839.5|13849.4|13837.4|13851.5|13839.5|13849.4|13837.4|0
1639060910000|2021-12-09 14:41:50|13850.3|13838.3|13851.5|13839.5|13851.5|13839.5|13850.3|13838.3|0
1639060920000|2021-12-09 14:42:00|13851.1|13839.1|13850.3|13838.3|13851.5|13839.5|13850.3|13838.3|0
1639060930000|2021-12-09 14:42:10|13844.4|13832.4|13846.5|13834.5|13846.5|13834.5|13844.4|13832.4|0
1639060940000|2021-12-09 14:42:20|13847.8|13835.8|13850.9|13830.9|13850.9|13835.8|13847.8|13830.9|0
1639060950000|2021-12-09 14:42:30|13850.1|13830.1|13850.1|13830.1|13850.1|13830.1|13850.1|13830.1|0
1639060960000|2021-12-09 14:42:40|13850.9|13830.9|13844.8|13832.8|13850.9|13834.5|13844.8|13830.9|0
1639060980000|2021-12-09 14:43:00|13852.2|13832.2|13845.7|13833.7|13852.6|13837|13845.7|13830.9|0
1639060990000|2021-12-09 14:43:10|13851.3|13831.3|13851.3|13831.3|13852.6|13832.6|13850.1|13830.1|25
1639061000000|2021-12-09 14:43:20|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|0
1639061010000|2021-12-09 14:43:30|13849.3|13829.3|13844.8|13832.8|13849.3|13832.8|13844.8|13829.3|1
1639061020000|2021-12-09 14:43:40|13845.7|13833.7|13846.1|13834.1|13846.1|13834.1|13844.4|13832.4|0
1639061040000|2021-12-09 14:44:00|13844.9|13832.9|13846.1|13834.1|13846.1|13834.1|13844.9|13832.9|0
1639061050000|2021-12-09 14:44:10|13845.7|13833.7|13844|13832|13845.7|13833.7|13842.8|13830.8|0
1639061060000|2021-12-09 14:44:20|13844.9|13832.9|13846.1|13834.1|13846.1|13834.1|13844|13832|0
1639061070000|2021-12-09 14:44:30|13847|13835|13846.1|13834.1|13847|13835|13845.7|13833.7|0
1639061080000|2021-12-09 14:44:40|13844.9|13832.9|13846.1|13834.1|13846.1|13834.1|13844.9|13832.9|0
1639061090000|2021-12-09 14:44:50|13845.7|13833.7|13847.8|13835.8|13848.2|13836.2|13844.9|13832.9|15
1639061100000|2021-12-09 14:45:00|13844|13832|13844.4|13832.4|13844.9|13832.9|13844|13832|1
1639061110000|2021-12-09 14:45:10|13841.9|13829.9|13839.8|13827.8|13841.9|13829.9|13839|13827|0
1639061120000|2021-12-09 14:45:20|13838.6|13826.6|13840.7|13828.7|13841.1|13829.1|13837.7|13825.7|1
1639061130000|2021-12-09 14:45:30|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|0
1639061140000|2021-12-09 14:45:40|13841.5|13829.5|13842.8|13830.8|13842.8|13830.8|13841.5|13829.5|0
1639061190000|2021-12-09 14:46:30|13841.9|13829.9|13838.9|13826.9|13846.7|13830.3|13838.9|13826.7|10
1639061210000|2021-12-09 14:46:50|13839.3|13827.3|13833|13821|13839.3|13827.3|13832.2|13820.2|2
1639061220000|2021-12-09 14:47:00|13833.9|13821.9|13837.2|13825.2|13839.1|13825.2|13833.9|13817.5|5
1639061230000|2021-12-09 14:47:10|13836.8|13824.8|13836.8|13824.8|13837.7|13825.7|13836.8|13824.8|0
1639061240000|2021-12-09 14:47:20|13837.2|13825.2|13835.6|13823.6|13837.2|13825.2|13835.2|13823.2|3
1639061260000|2021-12-09 14:47:40|13832.2|13820.2|13831.4|13819.4|13832.2|13820.2|13831.4|13819.4|0
1639061270000|2021-12-09 14:47:50|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|10
1639061280000|2021-12-09 14:48:00|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|0
1639061290000|2021-12-09 14:48:10|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|10
1639061300000|2021-12-09 14:48:20|13825.5|13813.5|13826.8|13814.8|13826.8|13814.8|13825.1|13813.1|1
1639061310000|2021-12-09 14:48:30|13829.3|13817.3|13830.6|13818.6|13830.6|13818.6|13829.3|13817.3|10
1639061320000|2021-12-09 14:48:40|13831.4|13819.4|13832.2|13820.2|13832.2|13820.2|13831.4|13819.4|0
1639061350000|2021-12-09 14:49:10|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|13833.1|13821.1|5
1639061360000|2021-12-09 14:49:20|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|0
1639061380000|2021-12-09 14:49:40|13835.9|13823.9|13835.9|13823.9|13835.9|13823.9|13835.9|13823.9|17
1639061390000|2021-12-09 14:49:50|||||||||6
1639061410000|2021-12-09 14:50:10|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|10
1639061420000|2021-12-09 14:50:20|||||||||1
1639061430000|2021-12-09 14:50:30|13837.5|13825.5|13839.2|13827.2|13839.2|13827.2|13837.5|13825.5|0
1639061440000|2021-12-09 14:50:40|13838.4|13826.4|13838.4|13826.4|13838.4|13826.4|13838.4|13826.4|0
1639061450000|2021-12-09 14:50:50|||||||||1
1639061460000|2021-12-09 14:51:00|13840.1|13828.1|13839.2|13827.2|13840.1|13828.1|13839.2|13827.2|1
1639061470000|2021-12-09 14:51:10|13840.1|13828.1|13840.1|13828.1|13840.1|13828.1|13840.1|13828.1|0
1639061480000|2021-12-09 14:51:20|13839.3|13827.3|13845|13825|13845|13827.7|13838.9|13825|18
1639061490000|2021-12-09 14:51:30|13842.2|13830.2|13845|13825|13845|13830.2|13840.6|13825|16
1639061500000|2021-12-09 14:51:40|13843.3|13823.3|13839.3|13827.3|13843.3|13827.3|13837.7|13823.3|5
1639061510000|2021-12-09 14:51:50|13837.2|13825.2|13836.8|13824.8|13837.2|13825.2|13836.8|13824.8|1
1639061520000|2021-12-09 14:52:00|13835.1|13823.1|13836.8|13824.8|13836.8|13824.8|13835.1|13823.1|5
1639061530000|2021-12-09 14:52:10|13835.5|13823.5|13835.5|13823.5|13835.5|13823.5|13835.5|13823.5|0
1639061560000|2021-12-09 14:52:40|13831.3|13819.3|13833|13821|13833|13821|13831.3|13819.3|0
1639061580000|2021-12-09 14:53:00|13832.1|13820.1|13833|13821|13833|13821|13832.1|13820.1|0
1639061590000|2021-12-09 14:53:10|13832.1|13820.1|13832.9|13820.9|13833.8|13821.8|13832.1|13820.1|10
1639061600000|2021-12-09 14:53:20|13831.7|13819.7|13831.3|13819.3|13831.7|13819.7|13831.3|13819.3|0
1639061610000|2021-12-09 14:53:30|13831.7|13819.7|13831.3|13819.3|13831.7|13819.7|13831.3|13819.3|0
1639061650000|2021-12-09 14:54:10|13833|13821|13833|13821|13833|13821|13833|13821|0
1639061690000|2021-12-09 14:54:50|13834.7|13822.7|13832.1|13820.1|13834.7|13822.7|13832.1|13820.1|5
1639061700000|2021-12-09 14:55:00|13832.6|13820.6|13832.5|13820.5|13832.6|13820.6|13830.9|13818.9|4
1639061710000|2021-12-09 14:55:10|13833.4|13821.4|13833.8|13821.8|13833.8|13821.8|13833.4|13821.4|0
1639061720000|2021-12-09 14:55:20|13832.5|13820.5|13834.6|13822.6|13834.6|13822.6|13832.5|13820.5|0
1639061730000|2021-12-09 14:55:30|13834.2|13822.2|13829.2|13817.2|13834.2|13822.2|13829.2|13817.2|1
1639061740000|2021-12-09 14:55:40|13830.9|13818.9|13830.4|13818.4|13830.9|13818.9|13830.4|13818.4|4
1639061750000|2021-12-09 14:55:50|13831.3|13819.3|13831.3|13819.3|13832.6|13820.6|13829.2|13817.2|0
1639061760000|2021-12-09 14:56:00|||||||||2
1639061780000|2021-12-09 14:56:20|13829.2|13817.2|13829.2|13817.2|13829.2|13817.2|13829.2|13817.2|8
1639061800000|2021-12-09 14:56:40|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|13825.9|13813.9|4
1639061810000|2021-12-09 14:56:50|13823.8|13811.8|13825.5|13813.5|13825.9|13813.9|13823.8|13811.8|0
1639061820000|2021-12-09 14:57:00|13825|13813|13835.8|13815.8|13835.8|13816|13825|13813|0
1639061830000|2021-12-09 14:57:10|13836.6|13816.6|13837.9|13817.9|13837.9|13817.9|13836.6|13816.6|0
1639061840000|2021-12-09 14:57:20|13840|13820|13840.4|13820.4|13840.4|13820.4|13839.1|13819.1|0
1639061850000|2021-12-09 14:57:30|13841.2|13821.2|13842.5|13822.5|13842.5|13822.5|13841.2|13821.2|0
1639061860000|2021-12-09 14:57:40|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|0
1639061870000|2021-12-09 14:57:50|13840.8|13820.8|13839.5|13819.5|13840.8|13820.8|13839.5|13819.5|0
1639061880000|2021-12-09 14:58:00|13838.3|13818.3|13832.2|13820.2|13838.3|13820.2|13832.2|13818.3|0
1639061890000|2021-12-09 14:58:10|13830.1|13818.1|13830.1|13818.1|13830.1|13818.1|13830.1|13818.1|0
1639061930000|2021-12-09 14:58:50|13831.3|13819.3|13834.9|13814.9|13834.9|13819.3|13831.3|13814.9|0
1639061940000|2021-12-09 14:59:00|13830.5|13818.5|13829.7|13817.7|13830.5|13818.5|13829.7|13817.7|0
1639061990000|2021-12-09 14:59:50|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|0
1639062000000|2021-12-09 15:00:00|13830.6|13818.6|13827.7|13815.7|13830.6|13818.6|13827.7|13815.7|17
1639062010000|2021-12-09 15:00:10|13827.3|13815.3|13827.3|13815.3|13827.3|13815.3|13827.3|13815.3|7
1639062020000|2021-12-09 15:00:20|13829|13817|13829|13817|13829|13817|13829|13817|0
1639062030000|2021-12-09 15:00:30|13828.1|13816.1|13828.1|13816.1|13828.1|13816.1|13828.1|13816.1|0
1639062040000|2021-12-09 15:00:40|13825.6|13813.6|13825.2|13813.2|13825.6|13813.6|13825.2|13813.2|0
1639062050000|2021-12-09 15:00:50|||||||||3
1639062060000|2021-12-09 15:01:00|13823.5|13811.5|13823.5|13811.5|13823.5|13811.5|13823.5|13811.5|4
1639062070000|2021-12-09 15:01:10|13826|13814|13826|13814|13826|13814|13826|13814|0
1639062080000|2021-12-09 15:01:20|13823.5|13811.5|13826.9|13814.9|13826.9|13814.9|13823.5|13811.5|10
1639062090000|2021-12-09 15:01:30|13826|13814|13826.9|13814.9|13826.9|13814.9|13826|13814|5
1639062100000|2021-12-09 15:01:40|13828.5|13816.5|13827.7|13815.7|13828.5|13816.5|13826.9|13814.9|1
1639062130000|2021-12-09 15:02:10|13826|13814|13826|13814|13826|13814|13826|13814|0
1639062160000|2021-12-09 15:02:40|13828.6|13816.6|13829|13817|13829|13817|13828.6|13816.6|2
1639062190000|2021-12-09 15:03:10|13830.6|13818.6|13831.9|13819.9|13831.9|13819.9|13830.6|13818.6|0
1639062200000|2021-12-09 15:03:20|13831.1|13819.1|13831.1|13819.1|13831.1|13819.1|13830.6|13818.6|0
1639062210000|2021-12-09 15:03:30|13831.9|13819.9|13831.5|13819.5|13831.9|13819.9|13831.5|13819.5|0
1639062230000|2021-12-09 15:03:50|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|13827.4|13815.4|56
1639062240000|2021-12-09 15:04:00|13829|13817|13828.6|13816.6|13829|13817|13828.6|13816.6|4
1639062250000|2021-12-09 15:04:10|13826.9|13814.9|13830.1|13810.1|13830.1|13814.9|13824.9|13810.1|25
1639062260000|2021-12-09 15:04:20|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|13826.5|13814.5|0
1639062270000|2021-12-09 15:04:30|13825.7|13813.7|13824|13812|13836.3|13813.7|13824|13805.1|2
1639062280000|2021-12-09 15:04:40|13825.7|13813.7|13825.7|13813.7|13825.7|13813.7|13825.7|13813.7|0
1639062290000|2021-12-09 15:04:50|13824.9|13812.9|13825.7|13813.7|13825.7|13813.7|13824|13812|0
1639062300000|2021-12-09 15:05:00|13824.9|13812.9|13824.9|13812.9|13824.9|13812.9|13824.9|13812.9|0
1639062310000|2021-12-09 15:05:10|13825.7|13813.7|13826.1|13814.1|13826.1|13814.1|13825.7|13813.7|0
1639062320000|2021-12-09 15:05:20|13825.7|13813.7|13832.6|13812.6|13832.6|13815.8|13825.7|13812.6|2
1639062330000|2021-12-09 15:05:30|13833.8|13813.8|13832.2|13812.2|13833.8|13815|13827|13812.2|1
1639062340000|2021-12-09 15:05:40|13832.6|13812.6|13833.6|13821.6|13835.5|13821.6|13831.5|13812.6|0
1639062350000|2021-12-09 15:05:50|13833.2|13821.2|13829.1|13817.1|13839.7|13821.2|13829.1|13809.7|16
1639062360000|2021-12-09 15:06:00|13829.9|13817.9|13830.3|13818.3|13830.3|13818.3|13829.9|13817.9|1
1639062370000|2021-12-09 15:06:10|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|0
1639062380000|2021-12-09 15:06:20|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|0
1639062390000|2021-12-09 15:06:30|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|0
1639062410000|2021-12-09 15:06:50|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|1
1639062430000|2021-12-09 15:07:10|13829.5|13817.5|13824.1|13812.1|13830.2|13817.5|13824.1|13808.5|51
1639062450000|2021-12-09 15:07:30|13825.3|13813.3|13823.6|13811.6|13825.3|13813.3|13823.6|13811.6|13
1639062460000|2021-12-09 15:07:40|13825.3|13813.3|13827.4|13815.4|13827.4|13815.4|13825.3|13813.3|1
1639062480000|2021-12-09 15:08:00|13827|13815|13827.4|13815.4|13827.4|13815.4|13827|13815|0
1639062490000|2021-12-09 15:08:10|13828.3|13816.3|13828.7|13816.7|13829.1|13817.1|13828.3|13816.3|2
1639062500000|2021-12-09 15:08:20|13829.1|13817.1|13829.1|13817.1|13829.1|13817.1|13829.1|13817.1|0
1639062520000|2021-12-09 15:08:40|13832.3|13812.3|13826.7|13814.7|13832.3|13814.7|13825|13810.2|50
1639062530000|2021-12-09 15:08:50|13825|13813|13823.3|13811.3|13825|13813|13823.3|13811.3|6
1639062540000|2021-12-09 15:09:00|13817.5|13805.5|13818.3|13806.3|13822.8|13808|13817.5|13802.8|15
1639062560000|2021-12-09 15:09:20|13817.9|13805.9|13817.9|13805.9|13817.9|13805.9|13817.9|13805.9|1
1639062570000|2021-12-09 15:09:30|13821.5|13801.5|13818.3|13806.3|13821.9|13806.3|13817.1|13801.5|8
1639062580000|2021-12-09 15:09:40|13817.9|13805.9|13816.2|13804.2|13817.9|13805.9|13816.2|13804.2|1
1639062590000|2021-12-09 15:09:50|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|0
1639062600000|2021-12-09 15:10:00|13818.3|13806.3|13817.1|13805.1|13818.3|13806.3|13817.1|13805.1|0
1639062620000|2021-12-09 15:10:20|13816.2|13804.2|13815.4|13803.4|13816.2|13804.2|13815.4|13803.4|1
1639062640000|2021-12-09 15:10:40|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|1
1639062650000|2021-12-09 15:10:50|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|0
1639062660000|2021-12-09 15:11:00|13814.6|13802.6|13812|13800|13815.4|13803.4|13812|13800|2
1639062670000|2021-12-09 15:11:10|13814.1|13802.1|13818.3|13806.3|13818.3|13806.3|13814.1|13802.1|0
1639062680000|2021-12-09 15:11:20|13817.9|13805.9|13817.5|13805.5|13817.9|13805.9|13817.5|13805.5|0
1639062710000|2021-12-09 15:11:50|13817.1|13805.1|13817.5|13805.5|13817.5|13805.5|13817.1|13805.1|1
1639062720000|2021-12-09 15:12:00|13823.2|13811.2|13823.2|13811.2|13823.2|13811.2|13823.2|13811.2|20
1639062740000|2021-12-09 15:12:20|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|0
1639062750000|2021-12-09 15:12:30|13823.2|13811.2|13823.6|13811.6|13823.6|13811.6|13823.2|13811.2|0
1639062760000|2021-12-09 15:12:40|13821.5|13809.5|13821.5|13809.5|13821.5|13809.5|13821.5|13809.5|5
1639062770000|2021-12-09 15:12:50|||||||||1
1639062780000|2021-12-09 15:13:00|13822.4|13810.4|13820.3|13808.3|13822.4|13810.4|13820.3|13808.3|0
1639062790000|2021-12-09 15:13:10|||||||||1
1639062800000|2021-12-09 15:13:20|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|22
1639062810000|2021-12-09 15:13:30|13824.3|13812.3|13824.3|13812.3|13824.3|13812.3|13824.3|13812.3|1
1639062840000|2021-12-09 15:14:00|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|13825.2|13813.2|0
1639062850000|2021-12-09 15:14:10|13826.9|13814.9|13826.9|13814.9|13826.9|13814.9|13826.9|13814.9|0
1639062870000|2021-12-09 15:14:30|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|48
1639062880000|2021-12-09 15:14:40|13824|13812|13824|13812|13824|13812|13824|13812|4
1639062920000|2021-12-09 15:15:20|13823.6|13811.6|13825.7|13813.7|13825.7|13813.7|13823.6|13811.6|3
1639062930000|2021-12-09 15:15:30|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|13825.3|13813.3|2
1639062940000|2021-12-09 15:15:40|13825.7|13813.7|13825.7|13813.7|13825.7|13813.7|13825.7|13813.7|0
1639062950000|2021-12-09 15:15:50|13827.6|13807.6|13827.6|13807.6|13827.6|13807.6|13827.6|13807.6|6
1639062960000|2021-12-09 15:16:00|13828.9|13808.9|13828.1|13808.1|13828.9|13808.9|13828.1|13808.1|0
1639062970000|2021-12-09 15:16:10|13828.5|13808.5|13828.5|13808.5|13828.5|13808.5|13828.5|13808.5|0
1639063010000|2021-12-09 15:16:50|13823.7|13811.7|13823.7|13811.7|13823.7|13811.7|13823.7|13811.7|0
1639063030000|2021-12-09 15:17:10|13823.3|13811.3|13822|13810|13823.3|13811.3|13822|13810|0
1639063040000|2021-12-09 15:17:20|13823.7|13811.7|13822.8|13810.8|13823.7|13811.7|13822.8|13810.8|2
1639063080000|2021-12-09 15:18:00|13820.7|13808.7|13820.7|13808.7|13820.7|13808.7|13819.9|13807.9|0
1639063090000|2021-12-09 15:18:10|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|13818.7|13806.7|0
1639063100000|2021-12-09 15:18:20|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|1
1639063110000|2021-12-09 15:18:30|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|13816.2|13804.2|5
1639063120000|2021-12-09 15:18:40|13813.7|13801.7|13811.2|13799.2|13813.7|13801.7|13811.2|13799.2|56
1639063130000|2021-12-09 15:18:50|13812.1|13800.1|13811.2|13799.2|13812.1|13800.1|13811.2|13799.2|4
1639063140000|2021-12-09 15:19:00|13812.9|13800.9|13812.5|13800.5|13812.9|13800.9|13812.1|13800.1|15
1639063160000|2021-12-09 15:19:20|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|0
1639063180000|2021-12-09 15:19:40|13817.7|13797.7|13817.7|13797.7|13817.7|13797.7|13817.7|13797.7|0
1639063190000|2021-12-09 15:19:50|13817.3|13797.3|13812.9|13800.9|13817.3|13800.9|13812.9|13797.3|0
1639063200000|2021-12-09 15:20:00|13811.2|13799.2|13811.2|13799.2|13811.6|13799.6|13809.9|13797.9|0
1639063210000|2021-12-09 15:20:10|13812|13800|13810.8|13798.8|13815.2|13801.7|13810.8|13795.2|20
1639063230000|2021-12-09 15:20:30|13810.4|13798.4|13812.1|13800.1|13816.9|13800.5|13810.4|13796.9|0
1639063240000|2021-12-09 15:20:40|13810.4|13798.4|13812.1|13800.1|13812.1|13800.1|13810.4|13798.4|0
1639063250000|2021-12-09 15:20:50|||||||||3
1639063260000|2021-12-09 15:21:00|13810.9|13798.9|13807.9|13795.9|13810.9|13798.9|13807.5|13795.5|1
1639063280000|2021-12-09 15:21:20|13807.5|13795.5|13807.5|13795.5|13807.5|13795.5|13807.5|13795.5|0
1639063290000|2021-12-09 15:21:30|13797.4|13785.4|13799.9|13787.9|13799.9|13787.9|13797.4|13785.4|74
1639063300000|2021-12-09 15:21:40|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|2
1639063310000|2021-12-09 15:21:50|13800.3|13788.3|13800.3|13788.3|13800.3|13788.3|13800.3|13788.3|0
1639063320000|2021-12-09 15:22:00|13802|13790|13802.8|13790.8|13802.8|13790.8|13802|13790|0
1639063330000|2021-12-09 15:22:10|13803.2|13791.2|13800.7|13788.7|13803.2|13791.2|13800.7|13788.7|1
1639063340000|2021-12-09 15:22:20|13803.3|13791.3|13802.9|13790.9|13804.1|13792.1|13801.6|13789.6|2
1639063350000|2021-12-09 15:22:30|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|0
1639063360000|2021-12-09 15:22:40|13802|13790|13807|13795|13807.5|13795.5|13801.2|13789.2|3
1639063370000|2021-12-09 15:22:50|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|13806.2|13794.2|0
1639063380000|2021-12-09 15:23:00|13805.4|13793.4|13807.9|13795.9|13808.7|13796.7|13805.4|13793.4|0
1639063390000|2021-12-09 15:23:10|13801.7|13789.7|13802.1|13790.1|13802.6|13790.6|13801.7|13789.7|5
1639063400000|2021-12-09 15:23:20|13802.6|13790.6|13802.6|13790.6|13802.6|13790.6|13802.6|13790.6|0
1639063410000|2021-12-09 15:23:30|13801.7|13789.7|13804.5|13792.5|13804.5|13792.5|13801.7|13789.7|17
1639063420000|2021-12-09 15:23:40|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|13802.9|13790.9|0
1639063430000|2021-12-09 15:23:50|13804.5|13792.5|13808.2|13788.2|13808.2|13792.5|13802.1|13788.2|1
1639063440000|2021-12-09 15:24:00|13808.6|13788.6|13806.5|13786.5|13808.6|13788.6|13806.5|13786.5|0
1639063450000|2021-12-09 15:24:10|13807.3|13787.3|13808.2|13788.2|13808.2|13788.2|13807.3|13787.3|0
1639063460000|2021-12-09 15:24:20|13807.8|13787.8|13807.8|13787.8|13807.8|13787.8|13807.8|13787.8|0
1639063480000|2021-12-09 15:24:40|13808.2|13788.2|13809|13789|13809|13789|13808.2|13788.2|1
1639063490000|2021-12-09 15:24:50|13808.2|13788.2|13808.2|13788.2|13808.2|13788.2|13808.2|13788.2|1
1639063500000|2021-12-09 15:25:00|13807.1|13795.1|13802.1|13790.1|13810.4|13798.4|13802.1|13790.1|21
1639063530000|2021-12-09 15:25:30|13800.9|13788.9|13800|13788|13800.9|13788.9|13798.8|13786.8|0
1639063550000|2021-12-09 15:25:50|13799.6|13787.6|13799.6|13787.6|13800|13788|13798.3|13786.3|0
1639063560000|2021-12-09 15:26:00|13800.5|13788.5|13799.2|13787.2|13801.7|13789.7|13799.2|13787.2|1
1639063590000|2021-12-09 15:26:30|13798.4|13786.4|13798.8|13786.8|13799.2|13787.2|13798.4|13786.4|0
1639063600000|2021-12-09 15:26:40|13799.6|13787.6|13798.8|13786.8|13799.6|13787.6|13798.8|13786.8|0
1639063610000|2021-12-09 15:26:50|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|0
1639063620000|2021-12-09 15:27:00|13798.3|13786.3|13794.5|13782.5|13798.3|13786.3|13794.5|13782.5|1
1639063630000|2021-12-09 15:27:10|13793.7|13781.7|13793.3|13781.3|13793.7|13781.7|13793.3|13781.3|1
1639063640000|2021-12-09 15:27:20|13795.3|13783.3|13797.4|13785.4|13797.4|13785.4|13795.3|13783.3|16
1639063650000|2021-12-09 15:27:30|13800.2|13780.2|13799.3|13779.3|13800.2|13782.5|13794.1|13779.3|10
1639063670000|2021-12-09 15:27:50|13794.9|13782.9|13793.7|13781.7|13794.9|13782.9|13793.7|13781.7|0
1639063680000|2021-12-09 15:28:00|13792|13780|13792.4|13780.4|13792.4|13780.4|13792|13780|0
1639063690000|2021-12-09 15:28:10|13792|13780|13789|13777|13792.4|13780.4|13789|13777|7
1639063710000|2021-12-09 15:28:30|13787.8|13775.8|13788.6|13776.6|13789|13777|13787.8|13775.8|0
1639063720000|2021-12-09 15:28:40|13787.8|13775.8|13788.9|13768.9|13788.9|13775.8|13784.1|13768.5|17
1639063730000|2021-12-09 15:28:50|13782.9|13770.9|13783.3|13771.3|13787.3|13771.3|13781.2|13766.9|19
1639063740000|2021-12-09 15:29:00|13782.1|13770.1|13783.3|13771.3|13783.7|13771.7|13782.1|13770.1|3
1639063750000|2021-12-09 15:29:10|13783.7|13771.7|13786.6|13774.6|13786.6|13774.6|13783.7|13771.7|1
1639063760000|2021-12-09 15:29:20|13786.2|13774.2|13786.2|13774.2|13786.2|13774.2|13786.2|13774.2|0
1639063780000|2021-12-09 15:29:40|13786.6|13774.6|13786.6|13774.6|13786.6|13774.6|13786.6|13774.6|0
1639063790000|2021-12-09 15:29:50|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|0
1639063800000|2021-12-09 15:30:00|13786.6|13774.6|13790.2|13770.2|13790.2|13774.6|13786.6|13770.2|0
1639063810000|2021-12-09 15:30:10|||||||||1
1639063820000|2021-12-09 15:30:20|13791.9|13771.9|13787.9|13775.9|13791.9|13776.3|13787.9|13770.2|0
1639063830000|2021-12-09 15:30:30|13786.7|13774.7|13787.9|13775.9|13787.9|13775.9|13786.7|13774.7|0
1639063840000|2021-12-09 15:30:40|13786.7|13774.7|13790.3|13770.3|13790.3|13775.9|13785.8|13769.4|60
1639063850000|2021-12-09 15:30:50|13787.9|13775.9|13788.3|13776.3|13788.3|13776.3|13787.9|13775.9|16
1639063860000|2021-12-09 15:31:00|13786.3|13774.3|13785|13773|13786.7|13774.7|13785|13773|4
1639063870000|2021-12-09 15:31:10|13785.8|13773.8|13785.1|13773.1|13786.7|13774.7|13785.1|13773.1|6
1639063880000|2021-12-09 15:31:20|13784.7|13772.7|13789.4|13769.4|13790.3|13772.7|13784.7|13769.4|0
1639063890000|2021-12-09 15:31:30|13785|13773|13790.3|13770.3|13790.3|13773|13785|13770.3|0
1639063910000|2021-12-09 15:31:50|13785.9|13773.9|13785.4|13773.4|13786.3|13774.3|13785.4|13773.4|0
1639063920000|2021-12-09 15:32:00|13786.3|13774.3|13786.7|13774.7|13786.7|13774.7|13785.8|13773.8|2
1639063930000|2021-12-09 15:32:10|13787.5|13775.5|13788.7|13776.7|13788.7|13776.7|13787.5|13775.5|11
1639063940000|2021-12-09 15:32:20|13794|13774|13787.1|13775.1|13794|13777.6|13787.1|13774|0
1639063950000|2021-12-09 15:32:30|13786.7|13774.7|13787.1|13775.1|13787.5|13775.5|13786.7|13774.7|1
1639063960000|2021-12-09 15:32:40|13787.5|13775.5|13787.1|13775.1|13787.5|13775.5|13787.1|13775.1|2
1639063970000|2021-12-09 15:32:50|||||||||1
1639063980000|2021-12-09 15:33:00|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|5
1639063990000|2021-12-09 15:33:10|13787.1|13775.1|13787.5|13775.5|13787.5|13775.5|13787.1|13775.1|6
1639064000000|2021-12-09 15:33:20|||||||||5
1639064010000|2021-12-09 15:33:30|||||||||4
1639064030000|2021-12-09 15:33:50|||||||||2
1639064090000|2021-12-09 15:34:50|13789.2|13777.2|13785.9|13773.9|13789.2|13777.2|13785.9|13773.9|4
1639064100000|2021-12-09 15:35:00|13787.9|13775.9|13785.4|13773.4|13787.9|13775.9|13785.4|13773.4|5
1639064110000|2021-12-09 15:35:10|13785|13773|13788.4|13776.4|13788.4|13776.4|13785|13773|1
1639064120000|2021-12-09 15:35:20|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13789.2|13777.2|0
1639064130000|2021-12-09 15:35:30|13789.2|13777.2|13788.4|13776.4|13790.4|13778.4|13786.7|13774.7|0
1639064140000|2021-12-09 15:35:40|13789.6|13777.6|13790.4|13778.4|13790.4|13778.4|13789.6|13777.6|0
1639064150000|2021-12-09 15:35:50|13790.9|13778.9|13789.6|13777.6|13792.5|13780.5|13789.6|13777.6|0
1639064160000|2021-12-09 15:36:00|13789.2|13777.2|13787.1|13775.1|13789.2|13777.2|13786.3|13774.3|0
1639064170000|2021-12-09 15:36:10|13787.9|13775.9|13788.4|13776.4|13788.4|13776.4|13787.9|13775.9|0
1639064180000|2021-12-09 15:36:20|13789.6|13777.6|13789.2|13777.2|13789.6|13777.6|13789.2|13777.2|0
1639064200000|2021-12-09 15:36:40|13790.4|13778.4|13789.6|13777.6|13790.4|13778.4|13789.2|13777.2|0
1639064210000|2021-12-09 15:36:50|13789.2|13777.2|13787.5|13775.5|13789.2|13777.2|13787.5|13775.5|0
1639064220000|2021-12-09 15:37:00|13788.8|13776.8|13786.7|13774.7|13788.8|13776.8|13786.7|13774.7|0
1639064230000|2021-12-09 15:37:10|13785.9|13773.9|13784.2|13772.2|13785.9|13773.9|13784.2|13772.2|0
1639064240000|2021-12-09 15:37:20|13782.5|13770.5|13780|13768|13782.5|13770.5|13780|13768|0
1639064250000|2021-12-09 15:37:30|13780.8|13768.8|13781.7|13769.7|13781.7|13769.7|13779.1|13767.1|7
1639064260000|2021-12-09 15:37:40|13781.3|13769.3|13781.3|13769.3|13781.3|13769.3|13781.3|13769.3|0
1639064270000|2021-12-09 15:37:50|13781.7|13769.7|13780|13768|13781.7|13769.7|13780|13768|1
1639064290000|2021-12-09 15:38:10|13778.7|13766.7|13773.7|13761.7|13778.7|13766.7|13773.7|13761.7|18
1639064300000|2021-12-09 15:38:20|13772.8|13760.8|13770.3|13758.3|13772.8|13760.8|13769|13757|16
1639064310000|2021-12-09 15:38:30|13769|13757|13770.3|13758.3|13770.3|13758.3|13767.3|13755.3|1
1639064320000|2021-12-09 15:38:40|13768.6|13756.6|13767.3|13755.3|13768.6|13756.6|13767.3|13755.3|0
1639064330000|2021-12-09 15:38:50|13767.7|13755.7|13770.3|13758.3|13771.1|13759.1|13767.7|13755.7|15
1639064340000|2021-12-09 15:39:00|13770.7|13758.7|13770.3|13758.3|13770.7|13758.7|13770.3|13758.3|0
1639064350000|2021-12-09 15:39:10|13771.1|13759.1|13771.1|13759.1|13771.1|13759.1|13771.1|13759.1|0
1639064360000|2021-12-09 15:39:20|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|0
1639064370000|2021-12-09 15:39:30|13768.6|13756.6|13769.4|13757.4|13769.4|13757.4|13767.7|13755.7|0
1639064400000|2021-12-09 15:40:00|13771.9|13759.9|13770.7|13758.7|13772|13760|13770.7|13758.7|0
1639064410000|2021-12-09 15:40:10|13769.9|13757.9|13770.7|13758.7|13770.7|13758.7|13769.9|13757.9|9
1639064420000|2021-12-09 15:40:20|13769.1|13757.1|13769.1|13757.1|13773.9|13757.1|13769.1|13753.5|0
1639064430000|2021-12-09 15:40:30|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|0
1639064440000|2021-12-09 15:40:40|13769.1|13757.1|13769.9|13757.9|13770.8|13758.8|13769.1|13757.1|0
1639064450000|2021-12-09 15:40:50|13769.1|13757.1|13772|13760|13772.9|13760.9|13769.1|13757.1|0
1639064460000|2021-12-09 15:41:00|13776.4|13756.4|13770.8|13758.8|13776.4|13760|13769.6|13756.4|10
1639064470000|2021-12-09 15:41:10|13771.2|13759.2|13769.2|13757.2|13774.4|13759.2|13769.2|13754.4|10
1639064480000|2021-12-09 15:41:20|13768.8|13756.8|13766.7|13754.7|13768.8|13756.8|13766.7|13754.7|10
1639064490000|2021-12-09 15:41:30|13765|13753|13763.3|13751.3|13765|13753|13762.1|13750.1|10
1639064500000|2021-12-09 15:41:40|13765|13753|13765|13753|13767.1|13755.1|13765|13753|20
1639064510000|2021-12-09 15:41:50|13763.3|13751.3|13756.7|13744.7|13763.3|13751.3|13756.7|13744.7|86
1639064520000|2021-12-09 15:42:00|13758.4|13746.4|13761.3|13749.3|13763|13751|13758.4|13746.4|1
1639064530000|2021-12-09 15:42:10|13758|13746|13760|13748|13760.9|13748.9|13758|13746|12
1639064540000|2021-12-09 15:42:20|13759.6|13747.6|13759.7|13747.7|13760.5|13748.5|13758.4|13746.4|31
1639064550000|2021-12-09 15:42:30|13760.9|13748.9|13759.2|13747.2|13763.6|13748.9|13759.2|13743.6|0
1639064560000|2021-12-09 15:42:40|13758.8|13746.8|13761.3|13749.3|13762.6|13750.6|13758.8|13746.8|0
1639064570000|2021-12-09 15:42:50|13761.7|13749.7|13762.6|13750.6|13762.6|13750.6|13761.3|13749.3|0
1639064580000|2021-12-09 15:43:00|13761.3|13749.3|13761.3|13749.3|13761.3|13749.3|13761.3|13749.3|0
1639064590000|2021-12-09 15:43:10|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|0
1639064600000|2021-12-09 15:43:20|13763|13751|13766.3|13754.3|13767.2|13755.2|13763|13751|3
1639064610000|2021-12-09 15:43:30|||||||||2
1639064620000|2021-12-09 15:43:40|13763.8|13751.8|13762.6|13750.6|13763.8|13751.8|13761.3|13749.3|24
1639064630000|2021-12-09 15:43:50|13763.8|13751.8|13765|13753|13766.3|13754.3|13763.8|13751.8|5
1639064640000|2021-12-09 15:44:00|13765.8|13753.8|13767.9|13755.9|13769.9|13755.9|13764.2|13746.1|7
1639064650000|2021-12-09 15:44:10|13770.7|13750.7|13766.3|13754.3|13770.7|13754.3|13766.3|13749.9|7
1639064660000|2021-12-09 15:44:20|13768|13756|13768|13756|13768|13756|13768|13756|0
1639064670000|2021-12-09 15:44:30|13767.1|13755.1|13765|13753|13767.1|13755.1|13765|13753|0
1639064680000|2021-12-09 15:44:40|13764.2|13752.2|13765.5|13753.5|13766.3|13754.3|13763.4|13751.4|1
1639064690000|2021-12-09 15:44:50|13766.3|13754.3|13768.8|13756.8|13770.1|13758.1|13765.9|13753.9|1
1639064700000|2021-12-09 15:45:00|13769.2|13757.2|13770.1|13758.1|13770.9|13758.9|13768.8|13756.8|1
1639064710000|2021-12-09 15:45:10|13768.8|13756.8|13771.7|13759.7|13771.7|13759.7|13768|13756|4
1639064720000|2021-12-09 15:45:20|13772.5|13760.5|13772.5|13760.5|13772.5|13760.5|13772.5|13760.5|5
1639064730000|2021-12-09 15:45:30|13773.4|13761.4|13775.5|13763.5|13775.5|13763.5|13773.4|13761.4|12
1639064740000|2021-12-09 15:45:40|13777.2|13765.2|13777.2|13765.2|13777.2|13765.2|13777.2|13765.2|0
1639064750000|2021-12-09 15:45:50|13775.5|13763.5|13777.2|13765.2|13777.2|13765.2|13775.5|13763.5|0
1639064760000|2021-12-09 15:46:00|13779.7|13767.7|13777.6|13765.6|13779.7|13767.7|13777.6|13765.6|4
1639064780000|2021-12-09 15:46:20|13779.7|13767.7|13778.4|13766.4|13780.1|13768.1|13777.6|13765.6|3
1639064800000|2021-12-09 15:46:40|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|0
1639064810000|2021-12-09 15:46:50|13778|13766|13778|13766|13778|13766|13778|13766|0
1639064820000|2021-12-09 15:47:00|13777.2|13765.2|13774.3|13762.3|13777.2|13765.2|13774.3|13762.3|6
1639064830000|2021-12-09 15:47:10|13773.4|13761.4|13772.2|13760.2|13773.4|13761.4|13772.2|13760.2|0
1639064840000|2021-12-09 15:47:20|13771.3|13759.3|13771.3|13759.3|13771.3|13759.3|13771.3|13759.3|0
1639064850000|2021-12-09 15:47:30|13770.9|13758.9|13771.7|13759.7|13771.7|13759.7|13770.9|13758.9|0
1639064860000|2021-12-09 15:47:40|13770.9|13758.9|13770.9|13758.9|13770.9|13758.9|13770.9|13758.9|0
1639064870000|2021-12-09 15:47:50|13771.7|13759.7|13771.7|13759.7|13771.7|13759.7|13771.7|13759.7|2
1639064890000|2021-12-09 15:48:10|13775.7|13755.7|13775.7|13755.7|13775.7|13755.7|13774.5|13754.5|3
1639064900000|2021-12-09 15:48:20|13774.5|13754.5|13774.5|13754.5|13774.5|13754.5|13774.5|13754.5|0
1639064930000|2021-12-09 15:48:50|13770.9|13758.9|13770.9|13758.9|13770.9|13758.9|13770.9|13758.9|0
1639064960000|2021-12-09 15:49:20|13770|13758|13768.8|13756.8|13770|13758|13768.8|13756.8|0
1639064970000|2021-12-09 15:49:30|13771.2|13759.2|13772.8|13760.8|13772.8|13760.8|13770.4|13758.4|15
1639064980000|2021-12-09 15:49:40|13773.6|13761.6|13772.4|13760.4|13776.8|13761.6|13772.4|13755.6|18
1639064990000|2021-12-09 15:49:50|13772.8|13760.8|13775.6|13755.6|13776|13760.8|13772.8|13755.6|1
1639065000000|2021-12-09 15:50:00|13775.2|13755.2|13775.2|13755.2|13775.2|13755.2|13775.2|13755.2|0
1639065010000|2021-12-09 15:50:10|13775.6|13755.6|13775.6|13755.6|13775.6|13755.6|13775.6|13755.6|0
1639065050000|2021-12-09 15:50:50|13776|13756|13773.5|13753.5|13776|13756|13772.7|13752.7|0
1639065060000|2021-12-09 15:51:00|13772.7|13752.7|13773.5|13753.5|13773.5|13756.3|13767.4|13752.7|20
1639065070000|2021-12-09 15:51:10|13768.7|13756.7|13776|13756|13776|13758.8|13768.7|13756|5
1639065080000|2021-12-09 15:51:20|13775.6|13755.6|13776|13756|13776|13756|13775.6|13755.6|15
1639065090000|2021-12-09 15:51:30|13775.6|13755.6|13775.6|13755.6|13775.6|13755.6|13775.6|13755.6|0
1639065120000|2021-12-09 15:52:00|13774.8|13754.8|13774.8|13754.8|13774.8|13754.8|13774.8|13754.8|5
1639065130000|2021-12-09 15:52:10|13775.6|13755.6|13775.6|13755.6|13775.6|13755.6|13774.8|13754.8|5
1639065160000|2021-12-09 15:52:40|13774.8|13754.8|13773.9|13753.9|13774.8|13754.8|13773.9|13753.9|0
1639065170000|2021-12-09 15:52:50|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|0
1639065180000|2021-12-09 15:53:00|13767.8|13755.8|13767.8|13755.8|13767.8|13755.8|13767.8|13755.8|0
1639065200000|2021-12-09 15:53:20|13767.4|13755.4|13767|13755|13767.4|13755.4|13766.6|13754.6|0
1639065210000|2021-12-09 15:53:30|13765.7|13753.7|13764.9|13752.9|13765.7|13753.7|13764.9|13752.9|0
1639065220000|2021-12-09 15:53:40|13763.6|13751.6|13764.9|13752.9|13764.9|13752.9|13763.6|13751.6|0
1639065230000|2021-12-09 15:53:50|13764.5|13752.5|13759.5|13747.5|13764.5|13752.5|13759.5|13747.5|1
1639065240000|2021-12-09 15:54:00|13759.9|13747.9|13759.9|13747.9|13759.9|13747.9|13759.9|13747.9|0
1639065250000|2021-12-09 15:54:10|||||||||1
1639065270000|2021-12-09 15:54:30|13761.5|13749.5|13761.1|13749.1|13761.5|13749.5|13761.1|13749.1|5
1639065280000|2021-12-09 15:54:40|13761.5|13749.5|13761.5|13749.5|13762.8|13750.8|13761.5|13749.5|0
1639065290000|2021-12-09 15:54:50|13761.1|13749.1|13761.5|13749.5|13761.5|13749.5|13761.1|13749.1|2
1639065300000|2021-12-09 15:55:00|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|0
1639065310000|2021-12-09 15:55:10|13761.5|13749.5|13761.5|13749.5|13761.5|13749.5|13761.5|13749.5|0
1639065350000|2021-12-09 15:55:50|||||||||8
1639065360000|2021-12-09 15:56:00|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|0
1639065370000|2021-12-09 15:56:10|13761.9|13749.9|13761.5|13749.5|13761.9|13749.9|13761.5|13749.5|2
1639065400000|2021-12-09 15:56:40|13760.3|13748.3|13759.4|13747.4|13760.3|13748.3|13759.4|13747.4|0
1639065410000|2021-12-09 15:56:50|13758.2|13746.2|13760.6|13748.6|13760.6|13748.6|13758.2|13746.2|3
1639065450000|2021-12-09 15:57:30|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|0
1639065460000|2021-12-09 15:57:40|13760.6|13748.6|13758.5|13746.5|13760.6|13748.6|13758.5|13746.5|3
1639065470000|2021-12-09 15:57:50|13760.2|13748.2|13760.6|13748.6|13760.6|13748.6|13760.2|13748.2|1
1639065480000|2021-12-09 15:58:00|13761.9|13749.9|13761.9|13749.9|13761.9|13749.9|13761.9|13749.9|0
1639065490000|2021-12-09 15:58:10|13761.5|13749.5|13761.9|13749.9|13761.9|13749.9|13761.5|13749.5|0
1639065500000|2021-12-09 15:58:20|13761.5|13749.5|13760.6|13748.6|13762.3|13750.3|13760.6|13748.6|0
1639065510000|2021-12-09 15:58:30|13760.2|13748.2|13760.6|13748.6|13760.6|13748.6|13760.2|13748.2|0
1639065530000|2021-12-09 15:58:50|13761.5|13749.5|13762.3|13750.3|13762.3|13750.3|13761|13749|21
1639065540000|2021-12-09 15:59:00|13764.3|13752.3|13763.9|13751.9|13765.2|13753.2|13762.7|13750.7|6
1639065550000|2021-12-09 15:59:10|13765.2|13753.2|13763.9|13751.9|13765.2|13753.2|13763.9|13751.9|3
1639065560000|2021-12-09 15:59:20|13766.7|13746.7|13763.1|13751.1|13767.5|13751.1|13763.1|13746.7|4
1639065570000|2021-12-09 15:59:30|13762.3|13750.3|13762.3|13750.3|13762.3|13750.3|13762.3|13750.3|0
1639065580000|2021-12-09 15:59:40|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|0
1639065590000|2021-12-09 15:59:50|||||||||9
1639065600000|2021-12-09 16:00:00|13759.8|13747.8|13760.2|13748.2|13760.2|13748.2|13759.8|13747.8|1
1639065610000|2021-12-09 16:00:10|13763.8|13743.8|13760.6|13748.6|13763.8|13748.6|13760.6|13743.8|0
1639065620000|2021-12-09 16:00:20|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13759.3|13747.3|0
1639065640000|2021-12-09 16:00:40|13760.6|13748.6|13759.7|13747.7|13760.6|13748.6|13758.5|13746.5|4
1639065650000|2021-12-09 16:00:50|13759.3|13747.3|13758.5|13746.5|13760.2|13748.2|13758.5|13746.5|4
1639065660000|2021-12-09 16:01:00|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|1
1639065670000|2021-12-09 16:01:10|13760.6|13748.6|13760.2|13748.2|13761|13749|13760.2|13748.2|4
1639065680000|2021-12-09 16:01:20|13759.3|13747.3|13757.3|13745.3|13759.3|13747.3|13755.6|13743.6|9
1639065690000|2021-12-09 16:01:30|13758.1|13746.1|13765|13745|13765|13747.4|13758.1|13745|0
1639065700000|2021-12-09 16:01:40|13759.4|13747.4|13762.1|13742.1|13765|13749.4|13759.4|13742.1|2
1639065710000|2021-12-09 16:01:50|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|0
1639065730000|2021-12-09 16:02:10|13765|13745|13760.6|13748.6|13765|13748.6|13760.6|13744.2|0
1639065740000|2021-12-09 16:02:20|13764.2|13744.2|13764.2|13744.2|13764.2|13744.2|13764.2|13744.2|0
1639065750000|2021-12-09 16:02:30|13763.8|13743.8|13759.4|13747.4|13763.8|13747.4|13759.4|13743.8|10
1639065760000|2021-12-09 16:02:40|13764.6|13744.6|13765|13745|13765.4|13745.4|13764.6|13744.6|9
1639065770000|2021-12-09 16:02:50|13764.6|13744.6|13763.8|13743.8|13764.6|13744.6|13763.8|13743.8|0
1639065830000|2021-12-09 16:03:50|13760.6|13748.6|13763.8|13743.8|13763.8|13749|13760.6|13743.8|2
1639065850000|2021-12-09 16:04:10|13765.5|13745.5|13765.5|13745.5|13766.3|13746.3|13764.6|13744.6|0
1639065870000|2021-12-09 16:04:30|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|0
1639065880000|2021-12-09 16:04:40|13763.1|13751.1|13763.1|13751.1|13763.1|13751.1|13763.1|13751.1|1
1639065910000|2021-12-09 16:05:10|13763.5|13751.5|13769.3|13757.3|13769.3|13757.3|13763.1|13751.1|13
1639065920000|2021-12-09 16:05:20|13770.2|13758.2|13770.2|13758.2|13776.3|13758.2|13769.8|13755|0
1639065930000|2021-12-09 16:05:30|13775.4|13755.4|13770.2|13758.2|13775.4|13759|13770.2|13755.4|0
1639065940000|2021-12-09 16:05:40|13774.6|13754.6|13775.4|13755.4|13775.4|13755.4|13774.6|13754.6|0
1639065970000|2021-12-09 16:06:10|13770.2|13758.2|13768.1|13756.1|13770.2|13758.2|13768.1|13756.1|0
1639065980000|2021-12-09 16:06:20|13767.7|13755.7|13769.8|13757.8|13769.8|13757.8|13767.7|13755.7|0
1639066000000|2021-12-09 16:06:40|13775|13755|13771.8|13759.8|13775.9|13759.8|13771.8|13755|0
1639066010000|2021-12-09 16:06:50|13772.7|13760.7|13772.7|13760.7|13772.7|13760.7|13772.7|13760.7|0
1639066020000|2021-12-09 16:07:00|13771.8|13759.8|13771.8|13759.8|13771.8|13759.8|13771.8|13759.8|0
1639066030000|2021-12-09 16:07:10|13772.7|13760.7|13772.7|13760.7|13772.7|13760.7|13772.7|13760.7|0
1639066040000|2021-12-09 16:07:20|13771.4|13759.4|13771.8|13759.8|13771.8|13759.8|13771.4|13759.4|0
1639066050000|2021-12-09 16:07:30|13772.7|13760.7|13772.7|13760.7|13772.7|13760.7|13772.7|13760.7|0
1639066110000|2021-12-09 16:08:30|13772.3|13760.3|13770.6|13758.6|13772.3|13760.3|13770.6|13758.6|0
1639066120000|2021-12-09 16:08:40|13769.7|13757.7|13769.7|13757.7|13769.7|13757.7|13769.7|13757.7|0
1639066130000|2021-12-09 16:08:50|13768.5|13756.5|13767.2|13755.2|13768.5|13756.5|13766.8|13754.8|2
1639066140000|2021-12-09 16:09:00|13766.4|13754.4|13766.8|13754.8|13766.8|13754.8|13766.4|13754.4|0
1639066150000|2021-12-09 16:09:10|13765.6|13753.6|13766.8|13754.8|13766.8|13754.8|13765.6|13753.6|2
1639066160000|2021-12-09 16:09:20|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|0
1639066180000|2021-12-09 16:09:40|13769.4|13757.4|13768.9|13756.9|13769.4|13757.4|13768.5|13756.5|0
1639066190000|2021-12-09 16:09:50|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|0
1639066200000|2021-12-09 16:10:00|13768.9|13756.9|13768.9|13756.9|13768.9|13756.9|13768.9|13756.9|0
1639066210000|2021-12-09 16:10:10|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|0
1639066220000|2021-12-09 16:10:20|13769.4|13757.4|13768.5|13756.5|13769.4|13757.4|13767.3|13755.3|0
1639066230000|2021-12-09 16:10:30|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|0
1639066260000|2021-12-09 16:11:00|13766.4|13754.4|13765.2|13753.2|13766.4|13754.4|13765.2|13753.2|0
1639066270000|2021-12-09 16:11:10|||||||||1
1639066290000|2021-12-09 16:11:30|||||||||2
1639066300000|2021-12-09 16:11:40|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|13762.7|13750.7|6
1639066320000|2021-12-09 16:12:00|13761.8|13749.8|13759.4|13747.4|13761.8|13749.8|13759.4|13747.4|5
1639066340000|2021-12-09 16:12:20|13758.1|13746.1|13756.9|13744.9|13758.1|13746.1|13756.9|13744.9|0
1639066350000|2021-12-09 16:12:30|13755.2|13743.2|13755.2|13743.2|13755.2|13743.2|13755.2|13743.2|2
1639066360000|2021-12-09 16:12:40|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|1
1639066380000|2021-12-09 16:13:00|13759.4|13747.4|13759.4|13747.4|13759.4|13747.4|13759.4|13747.4|0
1639066390000|2021-12-09 16:13:10|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|0
1639066410000|2021-12-09 16:13:30|13759.4|13747.4|13759.4|13747.4|13759.4|13747.4|13759.4|13747.4|0
1639066420000|2021-12-09 16:13:40|13756.9|13744.9|13755.2|13743.2|13756.9|13744.9|13755.2|13743.2|4
1639066430000|2021-12-09 16:13:50|||||||||1
1639066470000|2021-12-09 16:14:30|||||||||1
1639066490000|2021-12-09 16:14:50|13756|13744|13756|13744|13756|13744|13756|13744|0
1639066500000|2021-12-09 16:15:00|||||||||1
1639066510000|2021-12-09 16:15:10|13756.4|13744.4|13756.4|13744.4|13756.4|13744.4|13756.4|13744.4|0
1639066520000|2021-12-09 16:15:20|13757.3|13745.3|13757.3|13745.3|13757.3|13745.3|13757.3|13745.3|5
1639066540000|2021-12-09 16:15:40|13755.2|13743.2|13755.2|13743.2|13755.2|13743.2|13755.2|13743.2|2
1639066550000|2021-12-09 16:15:50|13756|13744|13760.6|13748.6|13760.6|13748.6|13756|13744|2
1639066560000|2021-12-09 16:16:00|13761|13749|13761|13749|13761|13749|13761|13749|0
1639066570000|2021-12-09 16:16:10|13760.2|13748.2|13757.3|13745.3|13760.2|13748.2|13757.3|13745.3|1
1639066600000|2021-12-09 16:16:40|13756|13744|13755.2|13743.2|13756|13744|13755.2|13743.2|0
1639066610000|2021-12-09 16:16:50|13755.6|13743.6|13753.9|13741.9|13755.6|13743.6|13753.9|13741.9|6
1639066620000|2021-12-09 16:17:00|13753.5|13741.5|13752.7|13740.7|13753.5|13741.5|13752.7|13740.7|1
1639066630000|2021-12-09 16:17:10|13751.8|13739.8|13750.6|13738.6|13751.8|13739.8|13750.6|13738.6|0
1639066640000|2021-12-09 16:17:20|13749.7|13737.7|13749.7|13737.7|13749.7|13737.7|13748.5|13736.5|0
1639066650000|2021-12-09 16:17:30|13750.6|13738.6|13749.8|13737.8|13750.6|13738.6|13749|13737|2
1639066660000|2021-12-09 16:17:40|13750.2|13738.2|13749.8|13737.8|13750.2|13738.2|13749.8|13737.8|4
1639066670000|2021-12-09 16:17:50|13751.9|13739.9|13755.5|13735.5|13755.9|13739.9|13751.5|13735.5|0
1639066680000|2021-12-09 16:18:00|13755.9|13735.9|13755.9|13735.9|13755.9|13735.9|13755.9|13735.9|0
1639066700000|2021-12-09 16:18:20|13754|13742|13754|13742|13758|13742|13753.1|13735.9|0
1639066710000|2021-12-09 16:18:30|13756.1|13744.1|13756.1|13744.1|13756.1|13744.1|13756.1|13744.1|0
1639066720000|2021-12-09 16:18:40|13758.2|13746.2|13760.3|13748.3|13760.3|13748.3|13758.2|13746.2|1
1639066730000|2021-12-09 16:18:50|13758.2|13746.2|13759|13747|13759|13747|13758.2|13746.2|6
1639066740000|2021-12-09 16:19:00|13758.1|13746.1|13759|13747|13759|13747|13758.1|13746.1|0
1639066760000|2021-12-09 16:19:20|13764.2|13744.2|13767.3|13755.3|13767.3|13755.3|13764.2|13744.2|8
1639066770000|2021-12-09 16:19:30|13766.5|13754.5|13764|13752|13769.2|13754.5|13764|13749.2|0
1639066800000|2021-12-09 16:20:00|13766.1|13754.1|13766.1|13754.1|13766.1|13754.1|13764.8|13752.8|0
1639066810000|2021-12-09 16:20:10|13765.2|13753.2|13764.8|13752.8|13765.2|13753.2|13764.8|13752.8|0
1639066820000|2021-12-09 16:20:20|13766.7|13746.7|13764.8|13752.8|13766.7|13752.8|13762.7|13746.7|0
1639066830000|2021-12-09 16:20:30|13765.2|13753.2|13764.8|13752.8|13766.1|13754.1|13764.8|13752.8|0
1639066840000|2021-12-09 16:20:40|13768|13748|13764.3|13744.3|13768|13748|13763.4|13738|10
1639066850000|2021-12-09 16:20:50|13763.4|13743.4|13763.4|13743.4|13763.4|13743.4|13762.2|13742.2|0
1639066860000|2021-12-09 16:21:00|13763|13743|13762.2|13742.2|13763|13743|13761.8|13741.8|0
1639066870000|2021-12-09 16:21:10|13763|13743|13766|13746|13766|13746|13763|13743|0
1639066880000|2021-12-09 16:21:20|13766.4|13746.4|13768.9|13748.9|13768.9|13748.9|13766.4|13746.4|0
1639066890000|2021-12-09 16:21:30|13766.8|13746.8|13766.4|13746.4|13766.8|13746.8|13766.4|13746.4|0
1639066900000|2021-12-09 16:21:40|13766|13746|13765.1|13745.1|13766|13746|13765.1|13745.1|0
1639066910000|2021-12-09 16:21:50|13763.9|13743.9|13762.6|13742.6|13763.9|13743.9|13762.6|13742.6|0
1639066930000|2021-12-09 16:22:10|13760.5|13740.5|13761.4|13741.4|13761.4|13741.4|13760.5|13740.5|0
1639066940000|2021-12-09 16:22:20|13760.5|13740.5|13761.4|13741.4|13762.6|13742.6|13759.7|13739.7|0
1639066950000|2021-12-09 16:22:30|13762.6|13742.6|13762.6|13742.6|13762.6|13742.6|13762.6|13742.6|0
1639066970000|2021-12-09 16:22:50|13762.2|13742.2|13762.2|13742.2|13762.2|13742.2|13762.2|13742.2|0
1639066980000|2021-12-09 16:23:00|13761|13741|13761|13741|13761|13743.7|13754.9|13739.3|0
1639066990000|2021-12-09 16:23:10|13758.2|13746.2|13765.6|13745.6|13766|13747.9|13758.2|13743.9|0
1639067000000|2021-12-09 16:23:20|13764.7|13744.7|13765.1|13745.1|13765.1|13747.9|13759.9|13744.7|1
1639067020000|2021-12-09 16:23:40|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|0
1639067030000|2021-12-09 16:23:50|13760.3|13748.3|13758.7|13746.7|13760.3|13748.3|13758.7|13746.7|0
1639067040000|2021-12-09 16:24:00|||||||||1
1639067050000|2021-12-09 16:24:10|13757|13745|13756.1|13744.1|13757|13745|13754.9|13742.9|0
1639067060000|2021-12-09 16:24:20|13755.7|13743.7|13753.2|13741.2|13755.7|13743.7|13752|13740|2
1639067070000|2021-12-09 16:24:30|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|1
1639067090000|2021-12-09 16:24:50|13751.9|13739.9|13750.7|13738.7|13751.9|13739.9|13749.8|13737.8|0
1639067100000|2021-12-09 16:25:00|||||||||1
1639067110000|2021-12-09 16:25:10|13749.8|13737.8|13750.7|13738.7|13750.7|13738.7|13749.4|13737.4|0
1639067120000|2021-12-09 16:25:20|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|0
1639067130000|2021-12-09 16:25:30|||||||||3
1639067140000|2021-12-09 16:25:40|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|3
1639067150000|2021-12-09 16:25:50|13750.3|13738.3|13744|13732|13750.3|13738.3|13744|13732|10
1639067160000|2021-12-09 16:26:00|13744.8|13732.8|13746.5|13734.5|13746.5|13734.5|13744.8|13732.8|0
1639067170000|2021-12-09 16:26:10|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|2
1639067180000|2021-12-09 16:26:20|13747.8|13735.8|13747.4|13735.4|13748.6|13736.6|13747.4|13735.4|7
1639067190000|2021-12-09 16:26:30|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|0
1639067200000|2021-12-09 16:26:40|13748.7|13736.7|13749.5|13737.5|13749.9|13737.9|13748.7|13736.7|0
1639067210000|2021-12-09 16:26:50|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|0
1639067220000|2021-12-09 16:27:00|13745.7|13733.7|13744.9|13732.9|13745.7|13733.7|13744.9|13732.9|1
1639067240000|2021-12-09 16:27:20|13746.6|13734.6|13746.6|13734.6|13748.3|13736.3|13746.6|13734.6|15
1639067250000|2021-12-09 16:27:30|13745.7|13733.7|13742.8|13730.8|13745.7|13733.7|13742.8|13730.8|0
1639067260000|2021-12-09 16:27:40|13742.4|13730.4|13743.6|13731.6|13743.6|13731.6|13738.6|13726.6|6
1639067270000|2021-12-09 16:27:50|13742.7|13730.7|13741|13729|13742.7|13730.7|13741|13729|0
1639067280000|2021-12-09 16:28:00|13741.9|13729.9|13738.5|13726.5|13741.9|13729.9|13738.5|13726.5|10
1639067290000|2021-12-09 16:28:10|13737.7|13725.7|13735.2|13723.2|13738.1|13726.1|13735.2|13723.2|4
1639067300000|2021-12-09 16:28:20|13736|13724|13735.6|13723.6|13737.7|13725.7|13735.6|13723.6|2
1639067310000|2021-12-09 16:28:30|13735.2|13723.2|13737.3|13725.3|13737.7|13725.7|13734.8|13722.8|3
1639067320000|2021-12-09 16:28:40|13738.5|13726.5|13738.5|13726.5|13738.5|13726.5|13738.5|13726.5|0
1639067330000|2021-12-09 16:28:50|13737.7|13725.7|13736.9|13724.9|13737.7|13725.7|13735.6|13723.6|5
1639067340000|2021-12-09 16:29:00|13736.4|13724.4|13738.5|13726.5|13739.4|13727.4|13736.4|13724.4|0
1639067370000|2021-12-09 16:29:30|13739.4|13727.4|13737.3|13725.3|13739.4|13727.4|13737.3|13725.3|0
1639067380000|2021-12-09 16:29:40|13737.7|13725.7|13737.7|13725.7|13737.7|13725.7|13737.7|13725.7|0
1639067390000|2021-12-09 16:29:50|13736.9|13724.9|13736.9|13724.9|13736.9|13724.9|13736.9|13724.9|1
1639067400000|2021-12-09 16:30:00|13736|13724|13732.7|13720.7|13736|13724|13732.7|13720.7|10
1639067410000|2021-12-09 16:30:10|13736|13724|13734.4|13722.4|13736|13724|13733.5|13721.5|1
1639067420000|2021-12-09 16:30:20|13734|13722|13733.6|13721.6|13734|13722|13733.6|13721.6|3
1639067440000|2021-12-09 16:30:40|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|1
1639067460000|2021-12-09 16:31:00|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|6
1639067470000|2021-12-09 16:31:10|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|0
1639067480000|2021-12-09 16:31:20|13733.6|13721.6|13739.2|13719.2|13739.2|13721.6|13733.6|13719.2|4
1639067490000|2021-12-09 16:31:30|13740.9|13720.9|13740.9|13720.9|13740.9|13720.9|13740.9|13720.9|0
1639067500000|2021-12-09 16:31:40|13742.6|13722.6|13743|13723|13743|13723|13742.6|13722.6|0
1639067510000|2021-12-09 16:31:50|13742.1|13722.1|13741.3|13721.3|13742.1|13722.1|13741.3|13721.3|0
1639067530000|2021-12-09 16:32:10|13743|13723|13743|13723|13743|13723|13743|13723|0
1639067540000|2021-12-09 16:32:20|13743.4|13723.4|13743.4|13723.4|13743.4|13723.4|13743.4|13723.4|0
1639067550000|2021-12-09 16:32:30|13743|13723|13740.7|13728.7|13743.4|13728.7|13740.3|13723|2
1639067570000|2021-12-09 16:32:50|13744.3|13724.3|13744.3|13724.3|13744.3|13724.3|13744.3|13724.3|4
1639067580000|2021-12-09 16:33:00|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|5
1639067590000|2021-12-09 16:33:10|13745.5|13725.5|13743.8|13723.8|13745.5|13725.5|13743.8|13723.8|0
1639067600000|2021-12-09 16:33:20|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|0
1639067610000|2021-12-09 16:33:30|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|0
1639067620000|2021-12-09 16:33:40|13745.1|13725.1|13746|13726|13746|13726|13745.1|13725.1|0
1639067630000|2021-12-09 16:33:50|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1639067640000|2021-12-09 16:34:00|13741.1|13729.1|13743.6|13731.6|13743.6|13731.6|13741.1|13729.1|0
1639067650000|2021-12-09 16:34:10|13741.9|13729.9|13742.3|13730.3|13742.3|13730.3|13741.5|13729.5|0
1639067670000|2021-12-09 16:34:30|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|13741.5|13729.5|0
1639067680000|2021-12-09 16:34:40|13741.9|13729.9|13744|13732|13744|13732|13741.9|13729.9|1
1639067700000|2021-12-09 16:35:00|13742.3|13730.3|13741.9|13729.9|13742.3|13730.3|13741.9|13729.9|0
1639067720000|2021-12-09 16:35:20|13745.7|13733.7|13747.8|13735.8|13747.8|13735.8|13745.7|13733.7|0
1639067730000|2021-12-09 16:35:30|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1639067740000|2021-12-09 16:35:40|13747.8|13735.8|13747.4|13735.4|13747.8|13735.8|13747.4|13735.4|0
1639067750000|2021-12-09 16:35:50|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|0
1639067780000|2021-12-09 16:36:20|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|0
1639067790000|2021-12-09 16:36:30|13746.5|13734.5|13747.8|13735.8|13747.8|13735.8|13746.5|13734.5|0
1639067800000|2021-12-09 16:36:40|13747.4|13735.4|13748.6|13736.6|13748.6|13736.6|13747.4|13735.4|0
1639067820000|2021-12-09 16:37:00|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|0
1639067830000|2021-12-09 16:37:10|||||||||2
1639067840000|2021-12-09 16:37:20|13745.7|13733.7|13746.5|13734.5|13746.5|13734.5|13745.7|13733.7|0
1639067880000|2021-12-09 16:38:00|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|0
1639067900000|2021-12-09 16:38:20|13743.2|13731.2|13742.8|13730.8|13743.2|13731.2|13742.8|13730.8|2
1639067910000|2021-12-09 16:38:30|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|0
1639067930000|2021-12-09 16:38:50|13743.2|13731.2|13744|13732|13744|13732|13743.2|13731.2|0
1639067940000|2021-12-09 16:39:00|13743.2|13731.2|13742.8|13730.8|13743.2|13731.2|13742.8|13730.8|0
1639067960000|2021-12-09 16:39:20|13746|13726|13746|13726|13746|13726|13746|13726|8
1639067970000|2021-12-09 16:39:30|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|0
1639067990000|2021-12-09 16:39:50|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|0
1639068000000|2021-12-09 16:40:00|13738.2|13726.2|13738.2|13726.2|13740.3|13728.3|13736.1|13724.1|0
1639068030000|2021-12-09 16:40:30|13740.3|13728.3|13738.2|13726.2|13740.3|13728.3|13738.2|13726.2|0
1639068050000|2021-12-09 16:40:50|13737.4|13725.4|13736.1|13724.1|13737.4|13725.4|13736.1|13724.1|0
1639068060000|2021-12-09 16:41:00|13736.5|13724.5|13736.1|13724.1|13737.4|13725.4|13736.1|13724.1|0
1639068080000|2021-12-09 16:41:20|13735.7|13723.7|13737.8|13725.8|13737.8|13725.8|13735.7|13723.7|10
1639068140000|2021-12-09 16:42:20|13737.4|13725.4|13739.1|13727.1|13739.1|13727.1|13737.4|13725.4|0
1639068150000|2021-12-09 16:42:30|13740.3|13728.3|13742|13730|13742|13730|13740.3|13728.3|0
1639068160000|2021-12-09 16:42:40|13742.9|13730.9|13747.3|13727.3|13747.3|13730.9|13742.9|13727.3|0
1639068170000|2021-12-09 16:42:50|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|0
1639068180000|2021-12-09 16:43:00|13745.8|13733.8|13744.1|13732.1|13745.8|13733.8|13744.1|13732.1|0
1639068190000|2021-12-09 16:43:10|13743.7|13731.7|13741.2|13729.2|13747.3|13731.7|13741.2|13726.4|1
1639068200000|2021-12-09 16:43:20|13742|13730|13747.3|13727.3|13747.3|13730|13742|13726.4|0
1639068210000|2021-12-09 16:43:30|13745.3|13733.3|13747|13735|13747|13735|13745.3|13733.3|4
1639068220000|2021-12-09 16:43:40|13745.3|13733.3|13745.7|13733.7|13745.7|13733.7|13745.3|13733.3|3
1639068230000|2021-12-09 16:43:50|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|0
1639068240000|2021-12-09 16:44:00|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|1
1639068270000|2021-12-09 16:44:30|13744|13732|13743.2|13731.2|13744|13732|13742.3|13730.3|0
1639068280000|2021-12-09 16:44:40|13742.3|13730.3|13742.3|13730.3|13743.2|13731.2|13741.5|13729.5|0
1639068290000|2021-12-09 16:44:50|13741.5|13729.5|13740.2|13728.2|13741.5|13729.5|13740.2|13728.2|0
1639068300000|2021-12-09 16:45:00|13741.8|13721.8|13740.5|13720.5|13741.8|13721.8|13740.5|13720.5|5
1639068310000|2021-12-09 16:45:10|13741.8|13721.8|13744.7|13724.7|13744.7|13724.7|13741.8|13721.8|0
1639068320000|2021-12-09 16:45:20|13743.9|13723.9|13744.7|13724.7|13744.7|13724.7|13743.9|13723.9|0
1639068330000|2021-12-09 16:45:30|13743.9|13723.9|13743.9|13723.9|13744.7|13724.7|13743.9|13723.9|0
1639068340000|2021-12-09 16:45:40|13742.6|13722.6|13742.6|13722.6|13742.6|13722.6|13742.6|13722.6|0
1639068350000|2021-12-09 16:45:50|13741.8|13721.8|13741.8|13721.8|13741.8|13721.8|13741.8|13721.8|0
1639068380000|2021-12-09 16:46:20|13741.4|13721.4|13742.8|13730.8|13745.6|13730.8|13741.4|13721.4|0
1639068420000|2021-12-09 16:47:00|13741.9|13729.9|13741.1|13729.1|13741.9|13729.9|13739.8|13727.8|0
1639068430000|2021-12-09 16:47:10|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|15
1639068440000|2021-12-09 16:47:20|13741.1|13729.1|13741.9|13729.9|13741.9|13729.9|13739.8|13727.8|0
1639068460000|2021-12-09 16:47:40|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1639068470000|2021-12-09 16:47:50|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|0
1639068480000|2021-12-09 16:48:00|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|0
1639068490000|2021-12-09 16:48:10|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|2
1639068500000|2021-12-09 16:48:20|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|1
1639068510000|2021-12-09 16:48:30|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|0
1639068520000|2021-12-09 16:48:40|13745.3|13733.3|13744.5|13732.5|13745.3|13733.3|13744.5|13732.5|0
1639068530000|2021-12-09 16:48:50|13745.8|13733.8|13749.5|13737.5|13750.4|13738.4|13745.8|13733.8|3
1639068550000|2021-12-09 16:49:10|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|0
1639068580000|2021-12-09 16:49:40|13747.9|13735.9|13748.7|13736.7|13748.7|13736.7|13747.9|13735.9|0
1639068600000|2021-12-09 16:50:00|13747.9|13735.9|13741.6|13729.6|13747.9|13735.9|13741.6|13729.6|2
1639068610000|2021-12-09 16:50:10|13742.9|13730.9|13742.9|13730.9|13743.7|13731.7|13742.9|13730.9|0
1639068620000|2021-12-09 16:50:20|13740.8|13728.8|13739.5|13727.5|13740.8|13728.8|13739.5|13727.5|1
1639068630000|2021-12-09 16:50:30|13738.7|13726.7|13745.1|13725.1|13745.1|13728.7|13738.7|13724.3|2
1639068640000|2021-12-09 16:50:40|13739|13727|13739|13727|13739|13727|13739|13727|0
1639068690000|2021-12-09 16:51:30|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|0
1639068700000|2021-12-09 16:51:40|13744.3|13724.3|13739.9|13727.9|13744.3|13727.9|13739.9|13724.3|0
1639068710000|2021-12-09 16:51:50|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|0
1639068720000|2021-12-09 16:52:00|13738.2|13726.2|13736.9|13724.9|13738.2|13726.2|13736.9|13724.9|0
1639068740000|2021-12-09 16:52:20|13736.5|13724.5|13730.6|13718.6|13736.5|13724.5|13730.6|13718.6|4
1639068750000|2021-12-09 16:52:30|13728.5|13716.5|13729.8|13717.8|13729.8|13717.8|13728.5|13716.5|7
1639068760000|2021-12-09 16:52:40|13730.6|13718.6|13732.7|13720.7|13732.7|13720.7|13730.6|13718.6|0
1639068770000|2021-12-09 16:52:50|13735.3|13723.3|13735.3|13723.3|13735.3|13723.3|13735.3|13723.3|0
1639068780000|2021-12-09 16:53:00|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|0
1639068790000|2021-12-09 16:53:10|13735.3|13723.3|13736.1|13724.1|13736.1|13724.1|13735.3|13723.3|3
1639068800000|2021-12-09 16:53:20|13740.9|13720.9|13740.1|13720.1|13740.9|13720.9|13740.1|13720.1|0
1639068820000|2021-12-09 16:53:40|13738.8|13718.8|13740.9|13720.9|13740.9|13720.9|13738.4|13718.4|0
1639068840000|2021-12-09 16:54:00|13738.8|13718.8|13740.9|13720.9|13740.9|13720.9|13738.8|13718.8|0
1639068850000|2021-12-09 16:54:10|13741.7|13721.7|13743.4|13723.4|13743.4|13723.4|13741.7|13721.7|0
1639068860000|2021-12-09 16:54:20|13739.8|13727.8|13739.8|13727.8|13739.8|13727.8|13739.8|13727.8|0
1639068870000|2021-12-09 16:54:30|13742.8|13730.8|13743.6|13731.6|13743.6|13731.6|13742.8|13730.8|0
1639068890000|2021-12-09 16:54:50|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|0
1639068900000|2021-12-09 16:55:00|13742.8|13730.8|13744|13732|13744|13732|13742.8|13730.8|0
1639068920000|2021-12-09 16:55:20|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|0
1639068940000|2021-12-09 16:55:40|13745.3|13733.3|13744.9|13732.9|13745.3|13733.3|13744.9|13732.9|0
1639068950000|2021-12-09 16:55:50|13746.1|13734.1|13745.7|13733.7|13746.1|13734.1|13745.7|13733.7|0
1639068960000|2021-12-09 16:56:00|13749.5|13737.5|13750.7|13738.7|13750.7|13738.7|13749.5|13737.5|1
1639068970000|2021-12-09 16:56:10|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1639068980000|2021-12-09 16:56:20|13747.8|13735.8|13746.5|13734.5|13747.8|13735.8|13746.5|13734.5|0
1639068990000|2021-12-09 16:56:30|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|0
1639069010000|2021-12-09 16:56:50|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|0
1639069030000|2021-12-09 16:57:10|13746.1|13734.1|13746.9|13734.9|13746.9|13734.9|13746.1|13734.1|0
1639069060000|2021-12-09 16:57:40|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|0
1639069070000|2021-12-09 16:57:50|13744.8|13732.8|13746.5|13734.5|13746.5|13734.5|13744.8|13732.8|0
1639069080000|2021-12-09 16:58:00|13745.7|13733.7|13744|13732|13745.7|13733.7|13744|13732|0
1639069100000|2021-12-09 16:58:20|||||||||1
1639069110000|2021-12-09 16:58:30|13743.6|13731.6|13746.8|13726.8|13746.8|13731.6|13743.2|13726.8|0
1639069120000|2021-12-09 16:58:40|13742.4|13730.4|13744.3|13724.3|13744.3|13730.4|13739.9|13724.3|0
1639069130000|2021-12-09 16:58:50|13740.7|13728.7|13744|13732|13745.9|13732|13740.7|13725.9|0
1639069140000|2021-12-09 16:59:00|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|0
1639069150000|2021-12-09 16:59:10|13744.5|13732.5|13743.4|13723.4|13745.1|13732.5|13736.5|13723.4|0
1639069160000|2021-12-09 16:59:20|13744.3|13724.3|13744.3|13724.3|13744.3|13724.3|13744.3|13724.3|0
1639069170000|2021-12-09 16:59:30|13746.8|13726.8|13743.6|13731.6|13746.8|13731.6|13743.2|13726.8|0
1639069180000|2021-12-09 16:59:40|13744|13732|13745.7|13733.7|13749.3|13733.7|13744|13729.3|0
1639069190000|2021-12-09 16:59:50|13746.5|13734.5|13747.4|13735.4|13747.4|13735.4|13746.5|13734.5|0
1639069200000|2021-12-09 17:00:00|13746.5|13734.5|13746.5|13734.5|13749.3|13734.5|13746.5|13729.3|0
1639069240000|2021-12-09 17:00:40|13749.3|13729.3|13747.4|13735.4|13749.7|13735.4|13745.7|13729.3|0
1639069250000|2021-12-09 17:00:50|13747.8|13735.8|13747.8|13735.8|13748.6|13736.6|13747.8|13735.8|0
1639069260000|2021-12-09 17:01:00|13748.6|13736.6|13747.4|13735.4|13748.6|13736.6|13747.4|13735.4|0
1639069270000|2021-12-09 17:01:10|13746.5|13734.5|13749.3|13729.3|13749.3|13734.5|13746.5|13729.3|0
1639069280000|2021-12-09 17:01:20|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|0
1639069290000|2021-12-09 17:01:30|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|0
1639069310000|2021-12-09 17:01:50|13746.1|13734.1|13747.8|13735.8|13747.8|13735.8|13745.7|13733.7|0
1639069320000|2021-12-09 17:02:00|13749.5|13737.5|13749.3|13729.3|13750.7|13738.7|13745.7|13729.3|0
1639069330000|2021-12-09 17:02:10|13745.7|13733.7|13746.5|13734.5|13749.3|13734.5|13745.7|13729.3|0
1639069340000|2021-12-09 17:02:20|13747.4|13735.4|13748.6|13736.6|13748.6|13736.6|13747.4|13735.4|0
1639069360000|2021-12-09 17:02:40|13749.9|13737.9|13750.7|13738.7|13750.7|13738.7|13749.9|13737.9|0
1639069370000|2021-12-09 17:02:50|13749.5|13737.5|13749.5|13737.5|13749.5|13737.5|13749.5|13737.5|0
1639069380000|2021-12-09 17:03:00|13750.3|13738.3|13749.5|13737.5|13751.6|13739.6|13747.8|13735.8|1
1639069390000|2021-12-09 17:03:10|13749.1|13737.1|13749.5|13737.5|13750.7|13738.7|13749.1|13737.1|0
1639069400000|2021-12-09 17:03:20|13749.9|13737.9|13750.3|13738.3|13752|13740|13749.1|13737.1|0
1639069410000|2021-12-09 17:03:30|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|5
1639069420000|2021-12-09 17:03:40|13748.2|13736.2|13749.9|13737.9|13749.9|13737.9|13748.2|13736.2|0
1639069430000|2021-12-09 17:03:50|13751.6|13739.6|13753.3|13741.3|13753.7|13741.7|13751.6|13739.6|2
1639069440000|2021-12-09 17:04:00|13754.5|13742.5|13751.6|13739.6|13754.5|13742.5|13751.6|13739.6|8
1639069450000|2021-12-09 17:04:10|13752.4|13740.4|13750.7|13738.7|13752.4|13740.4|13750.7|13738.7|0
1639069470000|2021-12-09 17:04:30|13748.6|13736.6|13750.7|13738.7|13750.7|13738.7|13748.6|13736.6|0
1639069480000|2021-12-09 17:04:40|13748.6|13736.6|13747.3|13735.3|13748.6|13736.6|13747.3|13735.3|0
1639069490000|2021-12-09 17:04:50|13750.1|13730.1|13750.1|13730.1|13750.1|13730.1|13750.1|13730.1|5
1639069510000|2021-12-09 17:05:10|13749.3|13729.3|13752.6|13732.6|13754.3|13734.3|13749.3|13729.3|0
1639069520000|2021-12-09 17:05:20|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|0
1639069540000|2021-12-09 17:05:40|13752.6|13732.6|13752.6|13732.6|13752.6|13732.6|13752.6|13732.6|0
1639069550000|2021-12-09 17:05:50|13753|13733|13753.9|13733.9|13753.9|13733.9|13753|13733|0
1639069560000|2021-12-09 17:06:00|13752.6|13732.6|13746.5|13734.5|13752.6|13734.5|13746.5|13732.6|0
1639069570000|2021-12-09 17:06:10|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|0
1639069590000|2021-12-09 17:06:30|13746.5|13734.5|13752.6|13732.6|13752.6|13734.5|13746.5|13731.8|0
1639069600000|2021-12-09 17:06:40|13753|13733|13755.1|13735.1|13755.1|13735.1|13753|13733|0
1639069610000|2021-12-09 17:06:50|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|13753.9|13733.9|0
1639069640000|2021-12-09 17:07:20|13752.6|13732.6|13752.6|13732.6|13752.6|13735.4|13746.5|13730.9|0
1639069650000|2021-12-09 17:07:30|13749.4|13737.4|13749.4|13737.4|13749.4|13737.4|13749.4|13737.4|0
1639069680000|2021-12-09 17:08:00|13748.6|13736.6|13747.3|13735.3|13748.6|13736.6|13747.3|13735.3|0
1639069690000|2021-12-09 17:08:10|13746.1|13734.1|13745.2|13733.2|13746.1|13734.1|13745.2|13733.2|0
1639069700000|2021-12-09 17:08:20|13745.7|13733.7|13747.3|13735.3|13747.3|13735.3|13745.7|13733.7|0
1639069710000|2021-12-09 17:08:30|13746.5|13734.5|13745.3|13733.3|13746.5|13734.5|13745.2|13733.2|0
1639069730000|2021-12-09 17:08:50|13746.5|13734.5|13747.3|13735.3|13747.3|13735.3|13746.5|13734.5|0
1639069740000|2021-12-09 17:09:00|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1639069760000|2021-12-09 17:09:20|13749.8|13737.8|13751.5|13739.5|13751.5|13739.5|13749.8|13737.8|0
1639069800000|2021-12-09 17:10:00|13750.7|13738.7|13751.9|13739.9|13751.9|13739.9|13749.8|13737.8|0
1639069830000|2021-12-09 17:10:30|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|0
1639069840000|2021-12-09 17:10:40|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|0
1639069860000|2021-12-09 17:11:00|13750.3|13738.3|13751.1|13739.1|13751.1|13739.1|13750.3|13738.3|0
1639069870000|2021-12-09 17:11:10|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|0
1639069880000|2021-12-09 17:11:20|13753.6|13741.6|13751.9|13739.9|13753.6|13741.6|13751.9|13739.9|0
1639069890000|2021-12-09 17:11:30|13749.9|13737.9|13751.1|13739.1|13751.1|13739.1|13749.9|13737.9|0
1639069900000|2021-12-09 17:11:40|13751.9|13739.9|13751.1|13739.1|13751.9|13739.9|13751.1|13739.1|0
1639069920000|2021-12-09 17:12:00|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|0
1639069930000|2021-12-09 17:12:10|13752|13740|13752|13740|13752|13740|13750.7|13738.7|0
1639069950000|2021-12-09 17:12:30|13751.1|13739.1|13752|13740|13752|13740|13751.1|13739.1|0
1639069980000|2021-12-09 17:13:00|13751.1|13739.1|13749.9|13737.9|13751.1|13739.1|13749.9|13737.9|0
1639069990000|2021-12-09 17:13:10|13750.3|13738.3|13749.9|13737.9|13752|13740|13749.9|13737.9|0
1639070010000|2021-12-09 17:13:30|13750.3|13738.3|13751.1|13739.1|13751.1|13739.1|13750.3|13738.3|0
1639070030000|2021-12-09 17:13:50|13749.5|13737.5|13749.9|13737.9|13749.9|13737.9|13749.5|13737.5|0
1639070040000|2021-12-09 17:14:00|13748.6|13736.6|13749.9|13737.9|13749.9|13737.9|13748.6|13736.6|0
1639070060000|2021-12-09 17:14:20|13749|13737|13749|13737|13749.9|13737.9|13748.6|13736.6|0
1639070080000|2021-12-09 17:14:40|13747.8|13735.8|13748.2|13736.2|13748.2|13736.2|13747.8|13735.8|0
1639070090000|2021-12-09 17:14:50|13748.6|13736.6|13746.1|13734.1|13748.6|13736.6|13746.1|13734.1|2
1639070100000|2021-12-09 17:15:00|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|0
1639070130000|2021-12-09 17:15:30|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|1
1639070160000|2021-12-09 17:16:00|13743.6|13731.6|13740.7|13728.7|13743.6|13731.6|13740.7|13728.7|4
1639070170000|2021-12-09 17:16:10|13741.9|13729.9|13742.8|13730.8|13742.8|13730.8|13741.9|13729.9|2
1639070190000|2021-12-09 17:16:30|13741.9|13729.9|13741.9|13729.9|13742.8|13730.8|13741.9|13729.9|0
1639070200000|2021-12-09 17:16:40|13740.7|13728.7|13744.4|13732.4|13744.5|13732.5|13740.7|13728.7|0
1639070220000|2021-12-09 17:17:00|13745.3|13733.3|13743.2|13731.2|13745.3|13733.3|13743.2|13731.2|0
1639070230000|2021-12-09 17:17:10|13742.3|13730.3|13742.3|13730.3|13742.3|13730.3|13742.3|13730.3|0
1639070240000|2021-12-09 17:17:20|13744|13732|13736.1|13724.1|13744.4|13732.4|13736.1|13724.1|7
1639070250000|2021-12-09 17:17:30|13736.9|13724.9|13740.3|13728.3|13740.3|13728.3|13736.1|13724.1|0
1639070260000|2021-12-09 17:17:40|13742.4|13730.4|13744|13732|13744|13732|13742.4|13730.4|0
1639070270000|2021-12-09 17:17:50|13742.8|13730.8|13744|13732|13744|13732|13742.8|13730.8|0
1639070280000|2021-12-09 17:18:00|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1639070290000|2021-12-09 17:18:10|13742.4|13730.4|13741.5|13729.5|13742.4|13730.4|13741.5|13729.5|0
1639070310000|2021-12-09 17:18:30|13740.3|13728.3|13737|13725|13740.3|13728.3|13737|13725|17
1639070320000|2021-12-09 17:18:40|13737.9|13725.9|13737.4|13725.4|13737.9|13725.9|13737.4|13725.4|0
1639070330000|2021-12-09 17:18:50|13736.6|13724.6|13736.6|13724.6|13737|13725|13736.6|13724.6|0
1639070350000|2021-12-09 17:19:10|13735.8|13723.8|13736.6|13724.6|13736.6|13724.6|13735.8|13723.8|0
1639070360000|2021-12-09 17:19:20|13737.4|13725.4|13743.5|13723.5|13743.5|13725.9|13737.4|13723.1|3
1639070380000|2021-12-09 17:19:40|13739.9|13727.9|13739.9|13727.9|13739.9|13727.9|13739.9|13727.9|0
1639070400000|2021-12-09 17:20:00|13742.6|13722.6|13737.4|13725.4|13742.6|13725.4|13737.4|13722.6|0
1639070410000|2021-12-09 17:20:10|13737.8|13725.8|13737.8|13725.8|13737.8|13725.8|13737.8|13725.8|0
1639070420000|2021-12-09 17:20:20|13738.2|13726.2|13740.1|13720.1|13741|13726.2|13738.2|13720.1|1
1639070430000|2021-12-09 17:20:30|13741|13721|13741|13721|13741|13721|13741|13721|0
1639070440000|2021-12-09 17:20:40|13740.1|13720.1|13741|13721|13741|13721|13740.1|13720.1|0
1639070450000|2021-12-09 17:20:50|13738.9|13718.9|13738.9|13718.9|13738.9|13718.9|13738.9|13718.9|0
1639070470000|2021-12-09 17:21:10|13739.7|13719.7|13732.8|13720.8|13739.7|13724.2|13730.7|13718.7|0
1639070500000|2021-12-09 17:21:40|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|0
1639070510000|2021-12-09 17:21:50|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|0
1639070520000|2021-12-09 17:22:00|13731.9|13719.9|13731.9|13719.9|13732.8|13720.8|13731.9|13719.9|0
1639070530000|2021-12-09 17:22:10|13730.7|13718.7|13730.7|13718.7|13730.7|13718.7|13730.7|13718.7|0
1639070540000|2021-12-09 17:22:20|13733.6|13721.6|13737.4|13725.4|13737.4|13725.4|13733.6|13721.6|0
1639070560000|2021-12-09 17:22:40|13736.5|13724.5|13735.3|13723.3|13736.5|13724.5|13735.3|13723.3|0
1639070570000|2021-12-09 17:22:50|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|0
1639070580000|2021-12-09 17:23:00|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|0
1639070630000|2021-12-09 17:23:50|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|13731.1|13719.1|0
1639070650000|2021-12-09 17:24:10|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|0
1639070660000|2021-12-09 17:24:20|13731.1|13719.1|13736.1|13724.1|13736.1|13724.1|13731.1|13719.1|0
1639070670000|2021-12-09 17:24:30|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|0
1639070690000|2021-12-09 17:24:50|13733.6|13721.6|13733.2|13721.2|13733.6|13721.6|13733.2|13721.2|0
1639070700000|2021-12-09 17:25:00|13732.4|13720.4|13732.4|13720.4|13732.4|13720.4|13732.4|13720.4|0
1639070710000|2021-12-09 17:25:10|13733.2|13721.2|13734.5|13722.5|13734.5|13722.5|13733.2|13721.2|0
1639070720000|2021-12-09 17:25:20|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|0
1639070730000|2021-12-09 17:25:30|13736.6|13724.6|13735.7|13723.7|13736.6|13724.6|13735.7|13723.7|0
1639070740000|2021-12-09 17:25:40|13736.1|13724.1|13734.9|13722.9|13736.1|13724.1|13734.9|13722.9|0
1639070750000|2021-12-09 17:25:50|13736.1|13724.1|13739.5|13727.5|13739.5|13727.5|13736.1|13724.1|0
1639070760000|2021-12-09 17:26:00|13736.5|13724.5|13739.5|13727.5|13739.9|13727.9|13734.9|13722.9|0
1639070770000|2021-12-09 17:26:10|13739.9|13727.9|13739.5|13727.5|13739.9|13727.9|13739.5|13727.5|0
1639070780000|2021-12-09 17:26:20|13738.2|13726.2|13738.6|13726.6|13740.3|13728.3|13737.4|13725.4|0
1639070790000|2021-12-09 17:26:30|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|0
1639070800000|2021-12-09 17:26:40|13736.5|13724.5|13739.5|13727.5|13740.7|13728.7|13736.5|13724.5|0
1639070810000|2021-12-09 17:26:50|13739|13727|13737.8|13725.8|13739.9|13727.9|13737.8|13725.8|1
1639070820000|2021-12-09 17:27:00|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|0
1639070830000|2021-12-09 17:27:10|13738.2|13726.2|13735.3|13723.3|13738.2|13726.2|13735.3|13723.3|0
1639070840000|2021-12-09 17:27:20|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|0
1639070850000|2021-12-09 17:27:30|13737|13725|13742.4|13730.4|13742.8|13730.8|13737|13725|0
1639070860000|2021-12-09 17:27:40|13742.8|13730.8|13744|13732|13744|13732|13742.8|13730.8|0
1639070870000|2021-12-09 17:27:50|13743.6|13731.6|13742.8|13730.8|13743.6|13731.6|13742.8|13730.8|0
1639070880000|2021-12-09 17:28:00|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|0
1639070890000|2021-12-09 17:28:10|13745.7|13733.7|13744|13732|13745.7|13733.7|13744|13732|0
1639070910000|2021-12-09 17:28:30|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|0
1639070920000|2021-12-09 17:28:40|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|0
1639070930000|2021-12-09 17:28:50|13751|13731|13751|13731|13751|13731|13751|13731|0
1639070940000|2021-12-09 17:29:00|13750.1|13730.1|13744.9|13732.9|13750.1|13732.9|13744.9|13730.1|0
1639070950000|2021-12-09 17:29:10|13744|13732|13744|13732|13744|13732|13744|13732|0
1639070960000|2021-12-09 17:29:20|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1639071020000|2021-12-09 17:30:20|||||||||15
1639071070000|2021-12-09 17:31:10|13744.5|13732.5|13746.1|13734.1|13746.1|13734.1|13744.5|13732.5|0
1639071080000|2021-12-09 17:31:20|13745.7|13733.7|13750.1|13730.1|13750.1|13733.7|13745.7|13730.1|0
1639071100000|2021-12-09 17:31:40|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|0
1639071110000|2021-12-09 17:31:50|13744|13732|13744|13732|13744|13732|13744|13732|0
1639071120000|2021-12-09 17:32:00|13743.6|13731.6|13742.8|13730.8|13743.6|13731.6|13742.8|13730.8|0
1639071220000|2021-12-09 17:33:40|13741.9|13729.9|13740.7|13728.7|13741.9|13729.9|13740.7|13728.7|0
1639071230000|2021-12-09 17:33:50|13741.9|13729.9|13744.5|13732.5|13744.9|13732.9|13741.9|13729.9|0
1639071240000|2021-12-09 17:34:00|13744.9|13732.9|13744.9|13732.9|13745.3|13733.3|13744.9|13732.9|0
1639071250000|2021-12-09 17:34:10|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|0
1639071280000|2021-12-09 17:34:40|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|1
1639071290000|2021-12-09 17:34:50|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1639071430000|2021-12-09 17:37:10|13741.5|13729.5|13741.9|13729.9|13742.8|13730.8|13741.5|13729.5|0
1639071450000|2021-12-09 17:37:30|13741.5|13729.5|13740.7|13728.7|13741.5|13729.5|13740.7|13728.7|0
1639071460000|2021-12-09 17:37:40|13738.6|13726.6|13739.8|13727.8|13739.8|13727.8|13738.6|13726.6|5
1639071470000|2021-12-09 17:37:50|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|0
1639071490000|2021-12-09 17:38:10|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1639071500000|2021-12-09 17:38:20|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|0
1639071510000|2021-12-09 17:38:30|13742.8|13730.8|13742.8|13730.8|13743.2|13731.2|13742.8|13730.8|0
1639071530000|2021-12-09 17:38:50|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|2
1639071540000|2021-12-09 17:39:00|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13741.9|13729.9|0
1639071570000|2021-12-09 17:39:30|13741.9|13729.9|13741.9|13729.9|13742.8|13730.8|13741.9|13729.9|0
1639071580000|2021-12-09 17:39:40|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1639071590000|2021-12-09 17:39:50|13740.7|13728.7|13742.4|13730.4|13742.4|13730.4|13740.7|13728.7|0
1639071600000|2021-12-09 17:40:00|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1639071610000|2021-12-09 17:40:10|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|0
1639071620000|2021-12-09 17:40:20|13743.6|13731.6|13747.8|13735.8|13749.7|13735.8|13743.6|13729.7|0
1639071630000|2021-12-09 17:40:30|13749|13737|13749.9|13737.9|13749.9|13737.9|13749|13737|0
1639071640000|2021-12-09 17:40:40|13750.3|13738.3|13751.1|13739.1|13751.1|13739.1|13750.3|13738.3|0
1639071650000|2021-12-09 17:40:50|13752|13740|13752|13740|13752.8|13740.8|13752|13740|0
1639071680000|2021-12-09 17:41:20|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|0
1639071710000|2021-12-09 17:41:50|13752|13740|13752|13740|13752|13740|13752|13740|0
1639071730000|2021-12-09 17:42:10|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|0
1639071740000|2021-12-09 17:42:20|13749|13737|13749|13737|13749|13737|13749|13737|0
1639071750000|2021-12-09 17:42:30|13747.8|13735.8|13750.5|13730.5|13751.4|13735.8|13747.8|13730.5|0
1639071780000|2021-12-09 17:43:00|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|0
1639071790000|2021-12-09 17:43:10|13744|13732|13743.2|13731.2|13744|13732|13743.2|13731.2|0
1639071800000|2021-12-09 17:43:20|13742.3|13730.3|13742.3|13730.3|13742.3|13730.3|13742.3|13730.3|0
1639071820000|2021-12-09 17:43:40|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|0
1639071840000|2021-12-09 17:44:00|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|0
1639071850000|2021-12-09 17:44:10|13738.6|13726.6|13739.8|13727.8|13739.8|13727.8|13738.6|13726.6|0
1639071860000|2021-12-09 17:44:20|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|0
1639071880000|2021-12-09 17:44:40|13741.1|13729.1|13742.8|13730.8|13742.8|13730.8|13741.1|13729.1|0
1639071910000|2021-12-09 17:45:10|13744|13732|13744.9|13732.9|13744.9|13732.9|13744|13732|0
1639071930000|2021-12-09 17:45:30|13744|13732|13744|13732|13744|13732|13744|13732|0
1639071940000|2021-12-09 17:45:40|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|13744.9|13732.9|0
1639071950000|2021-12-09 17:45:50|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1639071960000|2021-12-09 17:46:00|13744|13732|13742|13730|13744|13732|13742|13730|14
1639071970000|2021-12-09 17:46:10|13741.2|13729.2|13739.9|13727.9|13741.2|13729.2|13739.9|13727.9|2
1639071990000|2021-12-09 17:46:30|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|13739.9|13727.9|0
1639072000000|2021-12-09 17:46:40|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|0
1639072010000|2021-12-09 17:46:50|13739.5|13727.5|13739.9|13727.9|13740.8|13728.8|13739.5|13727.5|0
1639072020000|2021-12-09 17:47:00|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|0
1639072040000|2021-12-09 17:47:20|||||||||12
1639072060000|2021-12-09 17:47:40|13739.5|13727.5|13740.8|13728.8|13740.8|13728.8|13739.5|13727.5|1
1639072080000|2021-12-09 17:48:00|13740.4|13728.4|13742.3|13722.3|13742.3|13728.4|13738.7|13722.3|0
1639072090000|2021-12-09 17:48:10|13740.6|13720.6|13741.4|13721.4|13742.3|13726.7|13738.7|13720.6|0
1639072110000|2021-12-09 17:48:30|13740.6|13720.6|13732.8|13720.8|13740.6|13720.8|13732.8|13718.1|0
1639072120000|2021-12-09 17:48:40|13732|13720|13732|13720|13732|13720|13732|13720|10
1639072130000|2021-12-09 17:48:50|13732.8|13720.8|13732.8|13720.8|13733.6|13721.6|13732.8|13720.8|11
1639072150000|2021-12-09 17:49:10|13733.2|13721.2|13734.1|13722.1|13734.5|13722.5|13733.2|13721.2|0
1639072160000|2021-12-09 17:49:20|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|0
1639072170000|2021-12-09 17:49:30|13736.2|13724.2|13736.2|13724.2|13736.2|13724.2|13736.2|13724.2|4
1639072180000|2021-12-09 17:49:40|13734.5|13722.5|13734.1|13722.1|13734.5|13722.5|13734.1|13722.1|10
1639072190000|2021-12-09 17:49:50|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|5
1639072200000|2021-12-09 17:50:00|13736.2|13724.2|13738.2|13726.2|13738.2|13726.2|13736.2|13724.2|3
1639072210000|2021-12-09 17:50:10|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|0
1639072220000|2021-12-09 17:50:20|13740.8|13728.8|13741.2|13729.2|13741.2|13729.2|13740.8|13728.8|10
1639072230000|2021-12-09 17:50:30|13742.9|13730.9|13742.4|13730.4|13742.9|13730.9|13742.4|13730.4|3
1639072240000|2021-12-09 17:50:40|13743.7|13731.7|13743.7|13731.7|13743.7|13731.7|13743.7|13731.7|0
1639072270000|2021-12-09 17:51:10|13742.4|13730.4|13743.7|13731.7|13743.7|13731.7|13742.4|13730.4|0
1639072290000|2021-12-09 17:51:30|13744.5|13732.5|13742.4|13730.4|13744.5|13732.5|13742.4|13730.4|10
1639072320000|2021-12-09 17:52:00|13741.6|13729.6|13744.9|13732.9|13748.5|13732.9|13741.6|13728.5|2
1639072330000|2021-12-09 17:52:10|13748.5|13728.5|13747.7|13727.7|13748.5|13728.5|13747.7|13727.7|0
1639072340000|2021-12-09 17:52:20|13744.9|13732.9|13742.4|13730.4|13747.7|13732.9|13742.4|13727.7|0
1639072350000|2021-12-09 17:52:30|13743.3|13731.3|13747.7|13727.7|13747.7|13731.3|13743.3|13727.7|0
1639072360000|2021-12-09 17:52:40|13744.9|13732.9|13747|13735|13747|13735|13744.9|13732.9|0
1639072370000|2021-12-09 17:52:50|13748.7|13736.7|13749.9|13737.9|13752.7|13737.9|13747.9|13732.7|10
1639072390000|2021-12-09 17:53:10|13749.1|13737.1|13752.7|13732.7|13752.7|13737.9|13749.1|13732.7|0
1639072400000|2021-12-09 17:53:20|13749.1|13737.1|13751.6|13739.6|13751.6|13739.6|13749.1|13737.1|0
1639072410000|2021-12-09 17:53:30|13750.8|13738.8|13751.4|13731.4|13754.4|13738.8|13750.8|13731.4|0
1639072430000|2021-12-09 17:53:50|13752.7|13732.7|13749.9|13737.9|13753.5|13737.9|13749.1|13732.7|1
1639072440000|2021-12-09 17:54:00|13751.4|13731.4|13751.4|13731.4|13751.4|13731.4|13751.4|13731.4|0
1639072450000|2021-12-09 17:54:10|13752.7|13732.7|13751.4|13731.4|13752.7|13732.7|13751.4|13731.4|0
1639072460000|2021-12-09 17:54:20|13750.6|13730.6|13750.6|13730.6|13750.6|13730.6|13750.6|13730.6|0
1639072470000|2021-12-09 17:54:30|13751.4|13731.4|13749.1|13737.1|13752.3|13737.1|13749.1|13731.4|0
1639072480000|2021-12-09 17:54:40|13747.8|13735.8|13751.4|13731.4|13751.4|13735.8|13747.8|13731.4|0
1639072500000|2021-12-09 17:55:00|13750.6|13730.6|13752.7|13732.7|13752.7|13737.9|13749.1|13730.6|0
1639072510000|2021-12-09 17:55:10|13751.8|13731.8|13752.7|13732.7|13752.7|13732.7|13751.4|13731.4|10
1639072520000|2021-12-09 17:55:20|13751.8|13731.8|13751.8|13731.8|13751.8|13731.8|13751.8|13731.8|0
1639072530000|2021-12-09 17:55:30|13752.7|13732.7|13752.7|13732.7|13752.7|13732.7|13752.7|13732.7|0
1639072540000|2021-12-09 17:55:40|13750.6|13730.6|13748.2|13736.2|13751.4|13736.2|13748.2|13730.6|0
1639072550000|2021-12-09 17:55:50|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1639072560000|2021-12-09 17:56:00|13745.3|13733.3|13751.4|13731.4|13751.4|13733.3|13745.3|13731.4|1
1639072570000|2021-12-09 17:56:10|13750.6|13730.6|13745.3|13733.3|13751.4|13733.3|13745.3|13730.6|0
1639072590000|2021-12-09 17:56:30|13750.6|13730.6|13750.6|13730.6|13750.6|13730.6|13750.2|13730.2|10
1639072600000|2021-12-09 17:56:40|13751.4|13731.4|13744.9|13732.9|13751.4|13732.9|13744.9|13731.4|0
1639072610000|2021-12-09 17:56:50|13744.1|13732.1|13742|13730|13744.9|13732.9|13739.9|13727.9|0
1639072620000|2021-12-09 17:57:00|13740.7|13728.7|13738.6|13726.6|13740.7|13728.7|13738.6|13726.6|0
1639072630000|2021-12-09 17:57:10|13735.7|13723.7|13735.7|13723.7|13735.7|13723.7|13735.7|13723.7|2
1639072640000|2021-12-09 17:57:20|13736.1|13724.1|13737|13725|13737.8|13725.8|13736.1|13724.1|0
1639072670000|2021-12-09 17:57:50|13736.1|13724.1|13735.7|13723.7|13736.1|13724.1|13735.7|13723.7|0
1639072680000|2021-12-09 17:58:00|13734|13722|13735.7|13723.7|13735.7|13723.7|13734|13722|0
1639072690000|2021-12-09 17:58:10|13737|13725|13736.1|13724.1|13737.8|13725.8|13735.7|13723.7|0
1639072700000|2021-12-09 17:58:20|13735.7|13723.7|13737|13725|13737.8|13725.8|13735.7|13723.7|10
1639072710000|2021-12-09 17:58:30|13735.7|13723.7|13735.7|13723.7|13735.7|13723.7|13735.7|13723.7|0
1639072740000|2021-12-09 17:59:00|13733.6|13721.6|13734.9|13722.9|13734.9|13722.9|13733.6|13721.6|0
1639072750000|2021-12-09 17:59:10|13735.7|13723.7|13734.9|13722.9|13735.7|13723.7|13734.9|13722.9|0
1639072760000|2021-12-09 17:59:20|13733.6|13721.6|13734.9|13722.9|13735.7|13723.7|13733.6|13721.6|10
1639072780000|2021-12-09 17:59:40|13735.7|13723.7|13735.7|13723.7|13735.7|13723.7|13734.9|13722.9|0
1639072790000|2021-12-09 17:59:50|13736.1|13724.1|13735.7|13723.7|13736.1|13724.1|13734.9|13722.9|0
1639072800000|2021-12-09 18:00:00|13737.8|13725.8|13737.8|13725.8|13737.8|13725.8|13737|13725|0
1639072810000|2021-12-09 18:00:10|13734.1|13722.1|13734.5|13722.5|13734.5|13722.5|13732.4|13720.4|1
1639072820000|2021-12-09 18:00:20|13735.3|13723.3|13735.3|13723.3|13735.3|13723.3|13735.3|13723.3|0
1639072840000|2021-12-09 18:00:40|13733.2|13721.2|13734.5|13722.5|13735.3|13723.3|13733.2|13721.2|0
1639072870000|2021-12-09 18:01:10|13735.3|13723.3|13735.3|13723.3|13735.3|13723.3|13735.3|13723.3|0
1639072880000|2021-12-09 18:01:20|13735.7|13723.7|13737.8|13725.8|13737.8|13725.8|13735.7|13723.7|0
1639072900000|2021-12-09 18:01:40|13740.3|13728.3|13739.1|13727.1|13740.3|13728.3|13739.1|13727.1|0
1639072920000|2021-12-09 18:02:00|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|10
1639072930000|2021-12-09 18:02:10|13745.1|13725.1|13741.2|13729.2|13746|13729.2|13741.2|13725.1|0
1639072960000|2021-12-09 18:02:40|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|13740.3|13728.3|0
1639072980000|2021-12-09 18:03:00|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|0
1639072990000|2021-12-09 18:03:10|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|0
1639073010000|2021-12-09 18:03:30|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|0
1639073040000|2021-12-09 18:04:00|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|0
1639073100000|2021-12-09 18:05:00|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|0
1639073130000|2021-12-09 18:05:30|13740.3|13728.3|13742.4|13730.4|13742.4|13730.4|13740.3|13728.3|0
1639073140000|2021-12-09 18:05:40|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|0
1639073160000|2021-12-09 18:06:00|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|0
1639073220000|2021-12-09 18:07:00|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|0
1639073240000|2021-12-09 18:07:20|13745.3|13733.3|13746.2|13734.2|13746.6|13734.6|13745.3|13733.3|1
1639073250000|2021-12-09 18:07:30|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|0
1639073260000|2021-12-09 18:07:40|13746.6|13734.6|13747.4|13735.4|13747.4|13735.4|13746.6|13734.6|0
1639073270000|2021-12-09 18:07:50|13746.2|13734.2|13751|13731|13751|13734.2|13745.3|13731|10
1639073280000|2021-12-09 18:08:00|13748.2|13736.2|13748.2|13736.2|13748.2|13736.2|13748.2|13736.2|0
1639073340000|2021-12-09 18:09:00|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|0
1639073390000|2021-12-09 18:09:50|13753.9|13733.9|13751.8|13731.8|13753.9|13733.9|13751.8|13731.8|10
1639073400000|2021-12-09 18:10:00|13751.4|13731.4|13745.3|13733.3|13751.4|13735.8|13745.3|13731.4|0
1639073420000|2021-12-09 18:10:20|13744.5|13732.5|13743.2|13731.2|13744.5|13732.5|13743.2|13731.2|0
1639073430000|2021-12-09 18:10:30|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|0
1639073460000|2021-12-09 18:11:00|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|0
1639073470000|2021-12-09 18:11:10|13745.3|13733.3|13744.1|13732.1|13745.3|13733.3|13744.1|13732.1|0
1639073490000|2021-12-09 18:11:30|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|0
1639073500000|2021-12-09 18:11:40|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|10
1639073520000|2021-12-09 18:12:00|13746.1|13734.1|13744.5|13732.5|13746.1|13734.1|13744.5|13732.5|3
1639073530000|2021-12-09 18:12:10|||||||||1
1639073540000|2021-12-09 18:12:20|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|14
1639073550000|2021-12-09 18:12:30|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|0
1639073600000|2021-12-09 18:13:20|13749.7|13729.7|13749.7|13729.7|13749.7|13729.7|13749.7|13729.7|0
1639073610000|2021-12-09 18:13:30|13750.6|13730.6|13750.6|13730.6|13750.6|13730.6|13750.6|13730.6|0
1639073620000|2021-12-09 18:13:40|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|0
1639073650000|2021-12-09 18:14:10|13750.6|13730.6|13750.6|13730.6|13750.6|13730.6|13750.6|13730.6|5
1639073660000|2021-12-09 18:14:20|13747|13735|13749.1|13737.1|13750.6|13737.1|13747|13730.6|10
1639073670000|2021-12-09 18:14:30|13748.3|13736.3|13747.8|13735.8|13748.3|13736.3|13745.7|13733.7|0
1639073740000|2021-12-09 18:15:40|13746.1|13734.1|13751.1|13739.1|13751.1|13739.1|13745.3|13731|10
1639073830000|2021-12-09 18:17:10|||||||||1
1639073900000|2021-12-09 18:18:20|13750.7|13738.7|13748.6|13736.6|13750.7|13738.7|13748.6|13736.6|0
1639073970000|2021-12-09 18:19:30|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|0
1639073980000|2021-12-09 18:19:40|13751.1|13739.1|13752.8|13740.8|13752.8|13740.8|13751.1|13739.1|0
1639073990000|2021-12-09 18:19:50|13751.6|13739.6|13752.4|13740.4|13752.4|13740.4|13751.6|13739.6|0
1639074000000|2021-12-09 18:20:00|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|0
1639074030000|2021-12-09 18:20:30|13748.6|13736.6|13749.9|13737.9|13749.9|13737.9|13748.6|13736.6|0
1639074040000|2021-12-09 18:20:40|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|0
1639074050000|2021-12-09 18:20:50|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|0
1639074060000|2021-12-09 18:21:00|13747.8|13735.8|13747.4|13735.4|13747.8|13735.8|13747.4|13735.4|0
1639074080000|2021-12-09 18:21:20|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|0
1639074090000|2021-12-09 18:21:30|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|0
1639074120000|2021-12-09 18:22:00|13744|13732|13746.1|13734.1|13746.1|13734.1|13744|13732|0
1639074130000|2021-12-09 18:22:10|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|0
1639074140000|2021-12-09 18:22:20|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1639074150000|2021-12-09 18:22:30|13750.3|13738.3|13749.9|13737.9|13750.3|13738.3|13749.9|13737.9|9
1639074160000|2021-12-09 18:22:40|13751.1|13739.1|13753.2|13741.2|13753.2|13741.2|13751.1|13739.1|0
1639074170000|2021-12-09 18:22:50|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|1
1639074180000|2021-12-09 18:23:00|13755.7|13743.7|13756.6|13744.6|13756.6|13744.6|13755.7|13743.7|0
1639074190000|2021-12-09 18:23:10|13755.7|13743.7|13753.6|13741.6|13755.7|13743.7|13753.6|13741.6|0
1639074270000|2021-12-09 18:24:30|13753.2|13741.2|13749.9|13737.9|13753.2|13741.2|13749.9|13737.9|1
1639074290000|2021-12-09 18:24:50|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1639074300000|2021-12-09 18:25:00|13746.6|13734.6|13747.8|13735.8|13747.8|13735.8|13746.6|13734.6|0
1639074310000|2021-12-09 18:25:10|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|0
1639074340000|2021-12-09 18:25:40|13748.7|13736.7|13745.7|13733.7|13748.7|13736.7|13745.7|13733.7|0
1639074350000|2021-12-09 18:25:50|13743.7|13731.7|13744.1|13732.1|13744.1|13732.1|13743.7|13731.7|0
1639074360000|2021-12-09 18:26:00|13744.9|13732.9|13743.7|13731.7|13744.9|13732.9|13743.7|13731.7|0
1639074380000|2021-12-09 18:26:20|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|0
1639074390000|2021-12-09 18:26:30|13746.6|13734.6|13748.3|13736.3|13748.3|13736.3|13746.6|13734.6|0
1639074410000|2021-12-09 18:26:50|13749.5|13737.5|13748.3|13736.3|13749.5|13737.5|13748.3|13736.3|0
1639074420000|2021-12-09 18:27:00|13749.5|13737.5|13752.8|13740.8|13752.8|13740.8|13749.5|13737.5|0
1639074430000|2021-12-09 18:27:10|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|1
1639074440000|2021-12-09 18:27:20|13751.2|13739.2|13753.3|13741.3|13753.3|13741.3|13751.2|13739.2|5
1639074480000|2021-12-09 18:28:00|13753.7|13741.7|13751.2|13739.2|13753.7|13741.7|13751.2|13739.2|0
1639074500000|2021-12-09 18:28:20|13753.3|13741.3|13753.3|13741.3|13753.3|13741.3|13753.3|13741.3|0
1639074540000|2021-12-09 18:29:00|13751.2|13739.2|13753.3|13741.3|13753.3|13741.3|13751.2|13739.2|0
1639074550000|2021-12-09 18:29:10|13752.4|13740.4|13751.2|13739.2|13752.9|13740.9|13751.2|13739.2|0
1639074580000|2021-12-09 18:29:40|13752|13740|13751.2|13739.2|13752|13740|13751.2|13739.2|0
1639074610000|2021-12-09 18:30:10|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|13749.1|13737.1|0
1639074620000|2021-12-09 18:30:20|13751.2|13739.2|13750.3|13738.3|13751.2|13739.2|13750.3|13738.3|0
1639074650000|2021-12-09 18:30:50|13752|13740|13750.3|13738.3|13752|13740|13750.3|13738.3|5
1639074660000|2021-12-09 18:31:00|13749.9|13737.9|13751.2|13739.2|13751.2|13739.2|13749.1|13737.1|0
1639074670000|2021-12-09 18:31:10|13750.8|13738.8|13748.7|13736.7|13750.8|13738.8|13748.7|13736.7|0
1639074730000|2021-12-09 18:32:10|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|0
1639074740000|2021-12-09 18:32:20|13745.7|13733.7|13746.6|13734.6|13746.6|13734.6|13745.7|13733.7|0
1639074760000|2021-12-09 18:32:40|13746.2|13734.2|13746.2|13734.2|13746.2|13734.2|13746.2|13734.2|3
1639074770000|2021-12-09 18:32:50|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|0
1639074800000|2021-12-09 18:33:20|||||||||3
1639074820000|2021-12-09 18:33:40|13745.4|13733.4|13746.6|13734.6|13747.9|13735.9|13745.4|13733.4|0
1639074870000|2021-12-09 18:34:30|13745.8|13733.8|13745.4|13733.4|13745.8|13733.8|13745.4|13733.4|0
1639074880000|2021-12-09 18:34:40|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|0
1639074890000|2021-12-09 18:34:50|13745.4|13733.4|13744.5|13732.5|13745.4|13733.4|13744.5|13732.5|0
1639074900000|2021-12-09 18:35:00|13743.7|13731.7|13743.7|13731.7|13744.5|13732.5|13743.3|13731.3|0
1639074920000|2021-12-09 18:35:20|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|0
1639074930000|2021-12-09 18:35:30|13743.7|13731.7|13743.7|13731.7|13743.7|13731.7|13743.7|13731.7|0
1639074940000|2021-12-09 18:35:40|13744.9|13732.9|13745.4|13733.4|13745.4|13733.4|13744.9|13732.9|0
1639074950000|2021-12-09 18:35:50|13745.8|13733.8|13746.6|13734.6|13746.6|13734.6|13745.8|13733.8|1
1639074960000|2021-12-09 18:36:00|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|0
1639075110000|2021-12-09 18:38:30|13746.2|13734.2|13746.2|13734.2|13746.2|13734.2|13746.2|13734.2|0
1639075120000|2021-12-09 18:38:40|13744.5|13732.5|13745.3|13733.3|13746.2|13734.2|13744.5|13732.5|0
1639075140000|2021-12-09 18:39:00|13747|13735|13747|13735|13747|13735|13747|13735|10
1639075180000|2021-12-09 18:39:40|13749.1|13737.1|13747|13735|13749.1|13737.1|13747|13735|0
1639075240000|2021-12-09 18:40:40|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|1
1639075270000|2021-12-09 18:41:10|13749.5|13737.5|13749.5|13737.5|13749.5|13737.5|13749.5|13737.5|0
1639075290000|2021-12-09 18:41:30|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1639075300000|2021-12-09 18:41:40|13751.2|13739.2|13752.8|13740.8|13752.8|13740.8|13751.2|13739.2|2
1639075310000|2021-12-09 18:41:50|13754.1|13742.1|13753.2|13741.2|13754.1|13742.1|13753.2|13741.2|2
1639075320000|2021-12-09 18:42:00|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|0
1639075340000|2021-12-09 18:42:20|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1639075360000|2021-12-09 18:42:40|13752|13740|13752.4|13740.4|13752.4|13740.4|13752|13740|1
1639075380000|2021-12-09 18:43:00|13750.7|13738.7|13750.3|13738.3|13750.7|13738.7|13750.3|13738.3|0
1639075400000|2021-12-09 18:43:20|13753.5|13733.5|13753.5|13733.5|13753.5|13733.5|13753.5|13733.5|9
1639075410000|2021-12-09 18:43:30|13752.6|13732.6|13749.1|13737.1|13753.5|13737.1|13749.1|13732.6|0
1639075420000|2021-12-09 18:43:40|13749.5|13737.5|13751.6|13739.6|13751.6|13739.6|13749.5|13737.5|0
1639075440000|2021-12-09 18:44:00|13751.2|13739.2|13752|13740|13752|13740|13751.2|13739.2|3
1639075450000|2021-12-09 18:44:10|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|0
1639075470000|2021-12-09 18:44:30|13752|13740|13751.6|13739.6|13752|13740|13751.6|13739.6|0
1639075480000|2021-12-09 18:44:40|13752|13740|13749.9|13737.9|13752|13740|13749.9|13737.9|0
1639075490000|2021-12-09 18:44:50|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|0
1639075520000|2021-12-09 18:45:20|13749.9|13737.9|13752|13740|13752|13740|13749.9|13737.9|0
1639075550000|2021-12-09 18:45:50|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1639075600000|2021-12-09 18:46:40|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|0
1639075740000|2021-12-09 18:49:00|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|0
1639075750000|2021-12-09 18:49:10|13756.6|13744.6|13755.8|13743.8|13756.6|13744.6|13755.8|13743.8|0
1639075800000|2021-12-09 18:50:00|13757.5|13745.5|13754.1|13742.1|13757.5|13745.5|13754.1|13742.1|0
1639075810000|2021-12-09 18:50:10|13754.9|13742.9|13754.9|13742.9|13754.9|13742.9|13754.9|13742.9|0
1639075840000|2021-12-09 18:50:40|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|0
1639075860000|2021-12-09 18:51:00|13754.9|13742.9|13754.9|13742.9|13754.9|13742.9|13754.9|13742.9|0
1639075870000|2021-12-09 18:51:10|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|0
1639075930000|2021-12-09 18:52:10|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|0
1639075940000|2021-12-09 18:52:20|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|1
1639075960000|2021-12-09 18:52:40|||||||||6
1639075970000|2021-12-09 18:52:50|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|0
1639075980000|2021-12-09 18:53:00|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1639076000000|2021-12-09 18:53:20|13749|13737|13750.7|13738.7|13750.7|13738.7|13749|13737|0
1639076010000|2021-12-09 18:53:30|13751.5|13739.5|13750.7|13738.7|13751.5|13739.5|13750.7|13738.7|0
1639076030000|2021-12-09 18:53:50|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|0
1639076040000|2021-12-09 18:54:00|13752.4|13740.4|13754.1|13742.1|13754.5|13742.5|13752.4|13740.4|1
1639076050000|2021-12-09 18:54:10|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|0
1639076060000|2021-12-09 18:54:20|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1639076180000|2021-12-09 18:56:20|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|0
1639076200000|2021-12-09 18:56:40|13752.8|13740.8|13750.7|13738.7|13752.8|13740.8|13750.7|13738.7|5
1639076210000|2021-12-09 18:56:50|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|13750.3|13738.3|0
1639076230000|2021-12-09 18:57:10|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|6
1639076240000|2021-12-09 18:57:20|13751.5|13739.5|13751.1|13739.1|13751.5|13739.5|13751.1|13739.1|5
1639076270000|2021-12-09 18:57:50|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|0
1639076290000|2021-12-09 18:58:10|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1639076300000|2021-12-09 18:58:20|13748.2|13736.2|13748.6|13736.6|13748.6|13736.6|13748.2|13736.2|0
1639076320000|2021-12-09 18:58:40|||||||||1
1639076330000|2021-12-09 18:58:50|13747.3|13735.3|13746.1|13734.1|13747.3|13735.3|13746.1|13734.1|6
1639076340000|2021-12-09 18:59:00|13743.6|13731.6|13741.1|13729.1|13743.6|13731.6|13741.1|13729.1|1
1639076350000|2021-12-09 18:59:10|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|13738.2|13726.2|3
1639076360000|2021-12-09 18:59:20|13737.8|13725.8|13737.7|13725.7|13738.6|13726.6|13733.6|13721.6|4
1639076370000|2021-12-09 18:59:30|13740.3|13728.3|13750.3|13738.3|13755.7|13743.7|13740.3|13728.3|9
1639076380000|2021-12-09 18:59:40|13750.7|13738.7|13747.4|13735.4|13752.4|13740.4|13747.4|13735.4|4
1639076390000|2021-12-09 18:59:50|13749.5|13737.5|13757.8|13745.8|13758.7|13746.7|13749.5|13737.5|0
1639076400000|2021-12-09 19:00:00|13758.7|13746.7|13761.4|13741.4|13762.3|13749.6|13758.7|13741.4|2
1639076410000|2021-12-09 19:00:10|13760.6|13740.6|13756.2|13744.2|13760.6|13744.2|13754.5|13739.7|0
1639076420000|2021-12-09 19:00:20|13756.6|13744.6|13756.6|13744.6|13756.6|13744.6|13756.6|13744.6|0
1639076430000|2021-12-09 19:00:30|13756.1|13744.1|13756.1|13744.1|13757.4|13745.4|13756.1|13744.1|1
1639076440000|2021-12-09 19:00:40|13755.3|13743.3|13754.9|13742.9|13755.3|13743.3|13754.9|13742.9|0
1639076450000|2021-12-09 19:00:50|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|0
1639076460000|2021-12-09 19:01:00|13754|13742|13744.8|13732.8|13754|13742|13744.8|13732.8|23
1639076470000|2021-12-09 19:01:10|13744.4|13732.4|13744.8|13732.8|13744.8|13732.8|13744.4|13732.4|0
1639076480000|2021-12-09 19:01:20|13744.4|13732.4|13744.8|13732.8|13744.8|13732.8|13744.4|13732.4|0
1639076500000|2021-12-09 19:01:40|13745.7|13733.7|13744.8|13732.8|13746.5|13734.5|13744.8|13732.8|0
1639076510000|2021-12-09 19:01:50|13745.7|13733.7|13746.5|13734.5|13746.5|13734.5|13745.7|13733.7|1
1639076520000|2021-12-09 19:02:00|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|13747.4|13735.4|1
1639076540000|2021-12-09 19:02:20|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|0
1639076550000|2021-12-09 19:02:30|13747.4|13735.4|13748.7|13736.7|13748.7|13736.7|13747.4|13735.4|0
1639076580000|2021-12-09 19:03:00|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|0
1639076600000|2021-12-09 19:03:20|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|0
1639076610000|2021-12-09 19:03:30|13747.8|13735.8|13747|13735|13747.8|13735.8|13747|13735|0
1639076630000|2021-12-09 19:03:50|13748.2|13736.2|13748.2|13736.2|13748.2|13736.2|13748.2|13736.2|4
1639076640000|2021-12-09 19:04:00|13747.4|13735.4|13749.1|13737.1|13749.1|13737.1|13747.4|13735.4|0
1639076650000|2021-12-09 19:04:10|13748.2|13736.2|13749.1|13737.1|13749.1|13737.1|13748.2|13736.2|0
1639076680000|2021-12-09 19:04:40|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|0
1639076690000|2021-12-09 19:04:50|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|2
1639076700000|2021-12-09 19:05:00|13747|13735|13747|13735|13747|13735|13747|13735|0
1639146600000|2021-12-10 14:30:00|13739.1|13727.1|13756.1|13744.1|13756.1|13744.1|13739.1|13727.1|3
1639146610000|2021-12-10 14:30:10|13754.9|13742.9|13762.1|13750.1|13762.1|13750.1|13754.9|13742.9|1
1639146620000|2021-12-10 14:30:20|13760|13748|13761.5|13749.5|13761.5|13749.5|13760|13748|10
1639146630000|2021-12-10 14:30:30|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|10
1639146640000|2021-12-10 14:30:40|13756.9|13744.9|13756|13744|13756.9|13744.9|13756|13744|1
1639146650000|2021-12-10 14:30:50|13756.9|13744.9|13756|13744|13756.9|13744.9|13756|13744|0
1639146660000|2021-12-10 14:31:00|13755.1|13743.1|13755.1|13743.1|13755.1|13743.1|13755.1|13743.1|0
1639146670000|2021-12-10 14:31:10|13754.3|13742.3|13751.3|13739.3|13754.3|13742.3|13751.3|13739.3|0
1639146680000|2021-12-10 14:31:20|13750.4|13738.4|13753.4|13741.4|13755.1|13743.1|13750.4|13738.4|0
1639146690000|2021-12-10 14:31:30|13755.1|13743.1|13755.1|13743.1|13755.1|13743.1|13755.1|13743.1|0
1639146700000|2021-12-10 14:31:40|13757.3|13745.3|13755.1|13743.1|13757.3|13745.3|13755.1|13743.1|0
1639146710000|2021-12-10 14:31:50|13754.3|13742.3|13750.9|13738.9|13754.3|13742.3|13750.9|13738.9|0
1639146720000|2021-12-10 14:32:00|13748.8|13736.8|13747.3|13735.3|13751.6|13736.8|13747.3|13731.6|7
1639146740000|2021-12-10 14:32:20|13745.5|13733.5|13745.1|13733.1|13745.5|13733.5|13745.1|13733.1|0
1639146750000|2021-12-10 14:32:30|13747.3|13735.3|13752.5|13732.5|13752.5|13736.1|13747.3|13732.5|1
1639146760000|2021-12-10 14:32:40|13751.6|13731.6|13749|13737|13752.5|13737.8|13749|13731.6|0
1639146770000|2021-12-10 14:32:50|13750|13738|13747.8|13735.8|13750|13738|13747.8|13735.8|6
1639146780000|2021-12-10 14:33:00|13748.7|13736.7|13749.7|13729.7|13749.7|13736.7|13746.1|13729.7|0
1639146800000|2021-12-10 14:33:20|13746.1|13734.1|13748.7|13736.7|13748.7|13736.7|13746.1|13734.1|0
1639146810000|2021-12-10 14:33:30|13749.1|13737.1|13754.7|13734.7|13754.7|13738|13749.1|13734.7|3
1639146820000|2021-12-10 14:33:40|13756.8|13736.8|13757.1|13745.1|13757.1|13745.1|13754.1|13736.8|0
1639146830000|2021-12-10 14:33:50|13755.8|13743.8|13757.5|13745.5|13762.2|13745.5|13755.8|13742.2|1
1639146840000|2021-12-10 14:34:00|13759.6|13747.6|13762.9|13750.9|13762.9|13750.9|13759.6|13747.6|1
1639146850000|2021-12-10 14:34:10|13761.2|13749.2|13762.1|13750.1|13762.1|13750.1|13761.2|13749.2|0
1639146860000|2021-12-10 14:34:20|13758.7|13746.7|13757.8|13745.8|13760.8|13748.8|13757.8|13745.8|0
1639146870000|2021-12-10 14:34:30|13760.6|13740.6|13757.8|13745.8|13760.6|13745.8|13757.8|13740.6|0
1639146880000|2021-12-10 14:34:40|13757|13745|13757.8|13745.8|13757.8|13745.8|13756.1|13744.1|0
1639146890000|2021-12-10 14:34:50|13760|13748|13757.8|13745.8|13760|13748|13757.8|13745.8|0
1639146900000|2021-12-10 14:35:00|13757|13745|13756.1|13744.1|13757|13745|13756.1|13744.1|0
1639146910000|2021-12-10 14:35:10|13755.7|13743.7|13753.5|13733.5|13757.2|13744.1|13753.5|13733.5|0
1639146930000|2021-12-10 14:35:30|13757.2|13737.2|13757|13745|13758.5|13745|13757|13737.2|0
1639146940000|2021-12-10 14:35:40|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|0
1639146960000|2021-12-10 14:36:00|13760|13748|13760|13748|13760|13748|13760|13748|0
1639146980000|2021-12-10 14:36:20|13762.1|13750.1|13760|13748|13762.1|13750.1|13760|13748|0
1639146990000|2021-12-10 14:36:30|13758.7|13746.7|13754.9|13742.9|13758.7|13746.7|13754.9|13742.9|0
1639147000000|2021-12-10 14:36:40|13755.7|13743.7|13757.5|13745.5|13757.5|13745.5|13755.7|13743.7|0
1639147010000|2021-12-10 14:36:50|13757.8|13745.8|13760|13748|13760|13748|13757.8|13745.8|0
1639147020000|2021-12-10 14:37:00|13759.1|13747.1|13756.2|13744.2|13759.1|13747.1|13756.2|13744.2|0
1639147030000|2021-12-10 14:37:10|13755.3|13743.3|13755.7|13743.7|13755.7|13743.7|13755.3|13743.3|0
1639147040000|2021-12-10 14:37:20|13756.1|13744.1|13755.3|13743.3|13756.1|13744.1|13755.3|13743.3|1
1639147050000|2021-12-10 14:37:30|13756.6|13744.6|13757.5|13745.5|13757.5|13745.5|13756.6|13744.6|0
1639147060000|2021-12-10 14:37:40|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|0
1639147070000|2021-12-10 14:37:50|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|0
1639147080000|2021-12-10 14:38:00|13755.3|13743.3|13754.5|13742.5|13755.3|13743.3|13754.5|13742.5|2
1639147090000|2021-12-10 14:38:10|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|0
1639147100000|2021-12-10 14:38:20|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|0
1639147110000|2021-12-10 14:38:30|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|0
1639147120000|2021-12-10 14:38:40|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|1
1639147130000|2021-12-10 14:38:50|13758.3|13746.3|13757.8|13745.8|13764.8|13750.1|13757.8|13742.2|1
1639147140000|2021-12-10 14:39:00|13758.3|13746.3|13756.6|13744.6|13758.3|13746.3|13756.6|13744.6|0
1639147150000|2021-12-10 14:39:10|13755.3|13743.3|13754.5|13742.5|13755.3|13743.3|13754.5|13742.5|0
1639147160000|2021-12-10 14:39:20|13755.7|13743.7|13755.3|13743.3|13755.7|13743.7|13755.3|13743.3|0
1639147170000|2021-12-10 14:39:30|13754.5|13742.5|13752.5|13740.5|13754.5|13742.5|13752.5|13740.5|10
1639147180000|2021-12-10 14:39:40|13751.6|13739.6|13751.6|13739.6|13751.6|13739.6|13751.6|13739.6|0
1639147190000|2021-12-10 14:39:50|13750.7|13738.7|13749|13737|13750.7|13738.7|13749|13737|6
1639147200000|2021-12-10 14:40:00|13748.1|13736.1|13753.2|13733.2|13753.2|13736.6|13747.7|13731.5|10
1639147210000|2021-12-10 14:40:10|13752.3|13732.3|13749.6|13737.6|13752.3|13737.6|13749.6|13731.5|0
1639147220000|2021-12-10 14:40:20|13748.7|13736.7|13752.3|13732.3|13752.3|13736.7|13748.7|13732.3|0
1639147230000|2021-12-10 14:40:30|13751.5|13731.5|13749.8|13729.8|13751.5|13734.2|13746.2|13729.8|0
1639147240000|2021-12-10 14:40:40|13744.6|13732.6|13747.1|13735.1|13749.8|13735.1|13744.6|13729|0
1639147250000|2021-12-10 14:40:50|13746.2|13734.2|13750.2|13730.2|13750.2|13734.2|13746.2|13729.8|10
1639147260000|2021-12-10 14:41:00|13749.3|13729.3|13746.3|13734.3|13749.3|13734.3|13745.1|13729.3|0
1639147270000|2021-12-10 14:41:10|13745.1|13733.1|13745.3|13733.3|13747.4|13733.3|13741.9|13727.4|4
1639147280000|2021-12-10 14:41:20|13747.4|13727.4|13741.9|13729.9|13747.4|13729.9|13741.9|13726.7|3
1639147290000|2021-12-10 14:41:30|13744.5|13732.5|13741.5|13729.5|13744.5|13732.5|13741.5|13729.5|10
1639147330000|2021-12-10 14:42:10|13741.1|13729.1|13741.1|13729.1|13741.1|13729.1|13741.1|13729.1|0
1639147350000|2021-12-10 14:42:30|13742|13730|13742|13730|13742|13730|13742|13730|6
1639147360000|2021-12-10 14:42:40|13742.4|13730.4|13743.2|13731.2|13743.2|13731.2|13742.4|13730.4|0
1639147370000|2021-12-10 14:42:50|13745.4|13733.4|13745|13733|13746.2|13734.2|13744.1|13732.1|3
1639147380000|2021-12-10 14:43:00|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|0
1639147420000|2021-12-10 14:43:40|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|0
1639147430000|2021-12-10 14:43:50|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|0
1639147440000|2021-12-10 14:44:00|13744|13732|13741.9|13729.9|13744|13732|13741.9|13729.9|0
1639147450000|2021-12-10 14:44:10|13743.6|13731.6|13741.2|13729.2|13743.6|13731.6|13741.2|13729.2|2
1639147470000|2021-12-10 14:44:30|13740.4|13728.4|13744.6|13732.6|13744.6|13732.6|13740.4|13728.4|3
1639147480000|2021-12-10 14:44:40|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|3
1639147490000|2021-12-10 14:44:50|13744.6|13732.6|13744.2|13732.2|13744.6|13732.6|13744.2|13732.2|1
1639147510000|2021-12-10 14:45:10|13743|13731|13743.8|13731.8|13748.3|13733.5|13743|13728.3|22
1639147520000|2021-12-10 14:45:20|13745.2|13733.2|13743.9|13731.9|13745.2|13733.2|13743.9|13731.9|0
1639147530000|2021-12-10 14:45:30|13743|13731|13742.7|13730.7|13743|13731|13742.7|13730.7|1
1639147540000|2021-12-10 14:45:40|13743|13731|13743|13731|13743|13731|13743|13731|0
1639147560000|2021-12-10 14:46:00|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|0
1639147580000|2021-12-10 14:46:20|13745.2|13733.2|13743.1|13731.1|13745.2|13733.2|13743.1|13731.1|0
1639147590000|2021-12-10 14:46:30|13743.4|13731.4|13742.7|13730.7|13743.4|13731.4|13742.7|13730.7|1
1639147600000|2021-12-10 14:46:40|13743.9|13731.9|13743.1|13731.1|13743.9|13731.9|13742.7|13730.7|0
1639147610000|2021-12-10 14:46:50|13742.7|13730.7|13742.7|13730.7|13743.1|13731.1|13742.7|13730.7|0
1639147620000|2021-12-10 14:47:00|13743.1|13731.1|13742.7|13730.7|13743.1|13731.1|13742.7|13730.7|0
1639147650000|2021-12-10 14:47:30|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|13743.1|13731.1|1
1639147660000|2021-12-10 14:47:40|13744.8|13732.8|13744.8|13732.8|13744.8|13732.8|13744.8|13732.8|0
1639147680000|2021-12-10 14:48:00|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|0
1639147690000|2021-12-10 14:48:10|13745.1|13733.1|13758.5|13746.5|13758.5|13746.5|13745.1|13733.1|14
1639147700000|2021-12-10 14:48:20|13759.4|13747.4|13763.2|13751.2|13763.2|13751.2|13759.4|13747.4|3
1639147710000|2021-12-10 14:48:30|13764.8|13752.8|13766.5|13754.5|13766.5|13754.5|13764.8|13752.8|1
1639147720000|2021-12-10 14:48:40|13767.8|13755.8|13775.9|13763.9|13775.9|13763.9|13767.8|13755.8|4
1639147730000|2021-12-10 14:48:50|13776.3|13764.3|13771.2|13759.2|13777.7|13765.7|13771.2|13759.2|1
1639147740000|2021-12-10 14:49:00|13772.1|13760.1|13775.9|13763.9|13780.2|13768.2|13772.1|13760.1|6
1639147750000|2021-12-10 14:49:10|13774.2|13762.2|13786.9|13774.9|13786.9|13774.9|13773.8|13761.8|14
1639147760000|2021-12-10 14:49:20|13785.7|13773.7|13782.7|13770.7|13786.9|13774.9|13782.7|13770.7|3
1639147770000|2021-12-10 14:49:30|13781.8|13769.8|13783.5|13771.5|13783.5|13771.5|13781.8|13769.8|0
1639147780000|2021-12-10 14:49:40|13783.9|13771.9|13783.9|13771.9|13783.9|13771.9|13783.9|13771.9|0
1639147790000|2021-12-10 14:49:50|13791.9|13779.9|13791|13779|13793.5|13781.5|13790.2|13778.2|3
1639147800000|2021-12-10 14:50:00|13786.3|13774.3|13793.9|13781.9|13794.3|13782.3|13786.3|13774.3|4
1639147810000|2021-12-10 14:50:10|13796.9|13784.9|13797.1|13777.1|13803.3|13785.6|13793.4|13777.1|15
1639147820000|2021-12-10 14:50:20|13791.8|13779.8|13782.2|13770.2|13792|13779.8|13782.2|13766.6|0
1639147830000|2021-12-10 14:50:30|13781.3|13769.3|13786.6|13766.6|13786.6|13769.3|13781.3|13764.9|1
1639147840000|2021-12-10 14:50:40|13785.3|13765.3|13779.6|13767.6|13785.3|13767.6|13779.6|13763.2|0
1639147850000|2021-12-10 14:50:50|13784|13764|13783.6|13771.6|13789.8|13775|13782.5|13764|3
1639147860000|2021-12-10 14:51:00|13784.9|13772.9|13794.7|13764.7|13794.7|13775.7|13784.9|13764.7|1
1639147870000|2021-12-10 14:51:10|13791.3|13771.3|13799.6|13769.6|13799.9|13773|13791.3|13769.6|9
1639147880000|2021-12-10 14:51:20|13798.7|13768.7|13793.2|13763.2|13798.7|13768.7|13793.2|13763.2|0
1639147890000|2021-12-10 14:51:30|13793.6|13763.6|13794.6|13764.6|13797.4|13767.4|13792.8|13762.8|0
1639147900000|2021-12-10 14:51:40|13794.9|13764.9|13796.6|13766.6|13796.6|13766.6|13794.9|13764.9|0
1639147910000|2021-12-10 14:51:50|13798.7|13768.7|13801.7|13771.7|13802.5|13772.5|13798.7|13768.7|0
1639147920000|2021-12-10 14:52:00|13799.6|13769.6|13794.1|13764.1|13799.6|13770.3|13787.8|13764.1|0
1639147930000|2021-12-10 14:52:10|13787.8|13767.8|13785.7|13765.7|13787.8|13767.8|13785.7|13765.7|0
1639147940000|2021-12-10 14:52:20|13787|13767|13794.1|13764.1|13794.1|13767|13787|13763.2|0
1639147950000|2021-12-10 14:52:30|13794.9|13764.9|13788.3|13768.3|13794.9|13768.7|13787.8|13764.9|0
1639147960000|2021-12-10 14:52:40|13788.7|13768.7|13788.7|13768.7|13788.7|13768.7|13788.7|13768.7|0
1639147980000|2021-12-10 14:53:00|13789.6|13769.6|13789.9|13769.9|13789.9|13769.9|13787.8|13767.8|0
1639147990000|2021-12-10 14:53:10|13788.2|13768.2|13788.7|13768.7|13789.1|13769.1|13788.2|13768.2|5
1639148000000|2021-12-10 14:53:20|13788.3|13768.3|13788.3|13768.3|13788.3|13768.3|13788.3|13768.3|0
1639148020000|2021-12-10 14:53:40|13784.6|13772.6|13783.7|13771.7|13784.6|13772.6|13782.5|13770.5|0
1639148040000|2021-12-10 14:54:00|13782.9|13770.9|13782|13770|13786.7|13774.7|13782|13770|0
1639148050000|2021-12-10 14:54:10|13781.6|13769.6|13785.2|13765.2|13785.2|13769.6|13779.1|13765.2|1
1639148060000|2021-12-10 14:54:20|13780.8|13768.8|13784.8|13764.8|13784.8|13768.8|13780.8|13764.8|0
1639148070000|2021-12-10 14:54:30|13783.9|13763.9|13775.5|13763.5|13783.9|13763.9|13775.5|13761|0
1639148080000|2021-12-10 14:54:40|13777|13765|13782.3|13762.3|13782.3|13767|13775.5|13762.3|1
1639148090000|2021-12-10 14:54:50|13784.8|13764.8|13786.9|13766.9|13786.9|13766.9|13784.8|13764.8|0
1639148100000|2021-12-10 14:55:00|13785|13773|13789.9|13769.9|13789.9|13775.1|13785|13769.9|3
1639148110000|2021-12-10 14:55:10|13789.6|13769.6|13788.3|13768.3|13789.6|13769.6|13788.3|13768.3|0
1639148130000|2021-12-10 14:55:30|13788.7|13768.7|13789.6|13769.6|13789.6|13769.6|13788.7|13768.7|1
1639148140000|2021-12-10 14:55:40|13789.2|13769.2|13791.7|13771.7|13791.7|13771.7|13788.3|13768.3|0
1639148150000|2021-12-10 14:55:50|13793.8|13773.8|13791|13779|13794.7|13779.9|13790.7|13773.8|0
1639148160000|2021-12-10 14:56:00|13791.9|13779.9|13789.9|13769.9|13793.8|13779.9|13789.9|13769.9|0
1639148170000|2021-12-10 14:56:10|13788.3|13768.3|13787.4|13767.4|13788.3|13768.3|13787.4|13767.4|0
1639148200000|2021-12-10 14:56:40|13787.1|13767.1|13787.1|13767.1|13787.1|13767.1|13787.1|13767.1|0
1639148210000|2021-12-10 14:56:50|13786.3|13766.3|13784.2|13764.2|13786.3|13769|13780.2|13763.8|0
1639148220000|2021-12-10 14:57:00|13783.8|13763.8|13781.3|13761.3|13783.8|13766.5|13777.7|13761.3|0
1639148230000|2021-12-10 14:57:10|13777.7|13765.7|13775.2|13763.2|13777.7|13765.7|13775.2|13763.2|0
1639148250000|2021-12-10 14:57:30|13773.5|13761.5|13778.2|13758.2|13778.2|13763.2|13771.3|13758.2|2
1639148280000|2021-12-10 14:58:00|13776.5|13756.5|13776.5|13756.5|13776.5|13756.5|13776.5|13756.5|0
1639148300000|2021-12-10 14:58:20|13778.2|13758.2|13779.3|13767.3|13780.6|13768.6|13777.4|13757.4|0
1639148310000|2021-12-10 14:58:30|13778.5|13766.5|13781.4|13769.4|13781.4|13769.4|13778.5|13766.5|0
1639148320000|2021-12-10 14:58:40|13782.7|13770.7|13780.6|13768.6|13782.7|13770.7|13780.6|13768.6|0
1639148340000|2021-12-10 14:59:00|13781.4|13769.4|13780.6|13768.6|13781.4|13769.4|13780.6|13768.6|0
1639148350000|2021-12-10 14:59:10|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|13780.2|13768.2|0
1639148370000|2021-12-10 14:59:30|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|13777.6|13765.6|0
1639148380000|2021-12-10 14:59:40|13776.7|13764.7|13780.3|13760.3|13780.3|13764.7|13776.7|13760.3|0
1639148390000|2021-12-10 14:59:50|13775.6|13763.6|13775.6|13763.6|13775.6|13763.6|13775.6|13763.6|0
1639148400000|2021-12-10 15:00:00|13774.3|13762.3|13772.2|13760.2|13774.3|13762.3|13772.2|13760.2|0
1639148410000|2021-12-10 15:00:10|13771.8|13759.8|13772.2|13760.2|13772.2|13760.2|13771|13759|1
1639148430000|2021-12-10 15:00:30|13771|13759|13777.4|13757.4|13777.4|13762.1|13771|13757.4|4
1639148440000|2021-12-10 15:00:40|13776.5|13756.5|13780.6|13768.6|13780.6|13768.6|13776.5|13756.5|0
1639148450000|2021-12-10 15:00:50|13782.7|13770.7|13781.4|13769.4|13782.7|13770.7|13781.4|13769.4|0
1639148460000|2021-12-10 15:01:00|13780.6|13768.6|13782.1|13762.1|13782.1|13768.6|13778.5|13762.1|0
1639148470000|2021-12-10 15:01:10|13781.2|13761.2|13778.2|13758.2|13781.2|13761.2|13778.2|13758.2|0
1639148490000|2021-12-10 15:01:30|13777.4|13757.4|13778.2|13758.2|13778.2|13758.2|13777.4|13757.4|0
1639148510000|2021-12-10 15:01:50|13775|13763|13778.5|13766.5|13778.5|13766.5|13775|13763|0
1639148520000|2021-12-10 15:02:00|13777.6|13765.6|13777.6|13765.6|13778.5|13766.5|13777.6|13765.6|0
1639148530000|2021-12-10 15:02:10|13775|13763|13775|13763|13775|13763|13775|13763|0
1639148580000|2021-12-10 15:03:00|13778.5|13766.5|13780.2|13768.2|13780.6|13768.6|13778.5|13766.5|0
1639148590000|2021-12-10 15:03:10|13779.7|13767.7|13784.8|13772.8|13784.8|13772.8|13779.7|13767.7|0
1639148610000|2021-12-10 15:03:30|13784.4|13772.4|13786.5|13774.5|13786.5|13774.5|13784.4|13772.4|1
1639148620000|2021-12-10 15:03:40|13787.9|13775.9|13787|13775|13787.9|13775.9|13787|13775|1
1639148630000|2021-12-10 15:03:50|13786.2|13774.2|13786.2|13774.2|13786.2|13774.2|13786.2|13774.2|0
1639148640000|2021-12-10 15:04:00|13784.4|13772.4|13786.2|13774.2|13786.2|13774.2|13784.4|13772.4|0
1639148650000|2021-12-10 15:04:10|13785.3|13773.3|13785.3|13773.3|13785.3|13773.3|13785.3|13773.3|0
1639148670000|2021-12-10 15:04:30|13782.7|13770.7|13781|13769|13782.7|13770.7|13781|13769|0
1639148680000|2021-12-10 15:04:40|13778.8|13766.8|13780.1|13768.1|13780.1|13768.1|13778.8|13766.8|0
1639148700000|2021-12-10 15:05:00|13781|13769|13778.8|13766.8|13781|13769|13778.8|13766.8|0
1639148710000|2021-12-10 15:05:10|13779.2|13767.2|13777.5|13765.5|13779.2|13767.2|13777.5|13765.5|1
1639148720000|2021-12-10 15:05:20|13779.2|13767.2|13779.2|13767.2|13779.2|13767.2|13779.2|13767.2|1
1639148740000|2021-12-10 15:05:40|13780.1|13768.1|13780.1|13768.1|13780.1|13768.1|13780.1|13768.1|0
1639148750000|2021-12-10 15:05:50|13781|13769|13781.3|13769.3|13781.3|13769.3|13781|13769|0
1639148760000|2021-12-10 15:06:00|13781|13769|13779.2|13767.2|13781.3|13769.3|13779.2|13767.2|0
1639148800000|2021-12-10 15:06:40|13777.5|13765.5|13779.2|13767.2|13779.2|13767.2|13777.5|13765.5|0
1639148810000|2021-12-10 15:06:50|13780.1|13768.1|13781.3|13769.3|13781.3|13769.3|13780.1|13768.1|8
1639148830000|2021-12-10 15:07:10|13781|13769|13781|13769|13781|13769|13781|13769|0
1639148840000|2021-12-10 15:07:20|13778.4|13766.4|13777.5|13765.5|13778.4|13766.4|13777.5|13765.5|0
1639148850000|2021-12-10 15:07:30|13776.3|13764.3|13774.9|13762.9|13776.3|13764.3|13773.7|13761.7|1
1639148870000|2021-12-10 15:07:50|13775.3|13763.3|13772.7|13760.7|13775.3|13763.3|13772.7|13760.7|1
1639148890000|2021-12-10 15:08:10|||||||||1
1639148900000|2021-12-10 15:08:20|||||||||3
1639148920000|2021-12-10 15:08:40|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|0
1639148940000|2021-12-10 15:09:00|13770.6|13758.6|13772.7|13760.7|13772.7|13760.7|13770.6|13758.6|0
1639148970000|2021-12-10 15:09:30|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|13770.6|13758.6|0
1639148990000|2021-12-10 15:09:50|13772.7|13760.7|13772.6|13760.6|13772.7|13760.7|13771.8|13759.8|5
1639149000000|2021-12-10 15:10:00|13771.3|13759.3|13771.3|13759.3|13771.3|13759.3|13771.3|13759.3|0
1639149020000|2021-12-10 15:10:20|13771|13759|13764.7|13752.7|13771|13759|13764.7|13752.7|2
1639149030000|2021-12-10 15:10:30|13765.1|13753.1|13764.2|13752.2|13767.6|13755.6|13764.2|13752.2|0
1639149040000|2021-12-10 15:10:40|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|24
1639149050000|2021-12-10 15:10:50|13764.2|13752.2|13763.8|13751.8|13764.2|13752.2|13763.8|13751.8|1
1639149060000|2021-12-10 15:11:00|13763|13751|13762.1|13750.1|13763|13751|13762.1|13750.1|0
1639149070000|2021-12-10 15:11:10|13763.8|13751.8|13763.8|13751.8|13763.8|13751.8|13763.8|13751.8|0
1639149080000|2021-12-10 15:11:20|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|0
1639149090000|2021-12-10 15:11:30|||||||||1
1639149100000|2021-12-10 15:11:40|13763.8|13751.8|13764.2|13752.2|13764.2|13752.2|13762.1|13750.1|0
1639149120000|2021-12-10 15:12:00|13768|13756|13769.2|13757.2|13769.2|13757.2|13768|13756|0
1639149130000|2021-12-10 15:12:10|13768.8|13756.8|13765.5|13753.5|13768.8|13756.8|13765.5|13753.5|0
1639149140000|2021-12-10 15:12:20|||||||||24
1639149150000|2021-12-10 15:12:30|13765.9|13753.9|13766.7|13754.7|13768|13756|13765.5|13753.5|0
1639149160000|2021-12-10 15:12:40|13766.3|13754.3|13764.2|13752.2|13766.3|13754.3|13762.5|13750.5|2
1639149170000|2021-12-10 15:12:50|13763.4|13751.4|13763|13751|13763.5|13751.5|13763|13751|7
1639149180000|2021-12-10 15:13:00|13762.1|13750.1|13762.1|13750.1|13762.1|13750.1|13762.1|13750.1|0
1639149200000|2021-12-10 15:13:20|13761.7|13749.7|13761.7|13749.7|13761.7|13749.7|13761.7|13749.7|0
1639149220000|2021-12-10 15:13:40|13760.9|13748.9|13759.2|13747.2|13760.9|13748.9|13759.2|13747.2|3
1639149230000|2021-12-10 15:13:50|13758.8|13746.8|13759.7|13747.7|13764.1|13748.6|13758.8|13744.1|38
1639149250000|2021-12-10 15:14:10|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|0
1639149290000|2021-12-10 15:14:50|13758.5|13746.5|13764|13734|13764.8|13746.5|13758.5|13732.9|10
1639149300000|2021-12-10 15:15:00|13764.4|13734.4|13766.9|13736.9|13766.9|13736.9|13762.7|13732.7|0
1639149310000|2021-12-10 15:15:10|13767.3|13737.3|13767.7|13737.7|13767.7|13737.7|13767.3|13737.3|0
1639149320000|2021-12-10 15:15:20|13769.4|13739.4|13769.4|13739.4|13769.4|13739.4|13769.4|13739.4|0
1639149330000|2021-12-10 15:15:30|13769.8|13739.8|13768.6|13738.6|13769.8|13739.8|13768.6|13738.6|0
1639149340000|2021-12-10 15:15:40|13770.4|13740.4|13770.4|13740.4|13770.4|13740.4|13770.4|13740.4|0
1639149350000|2021-12-10 15:15:50|13772.5|13742.5|13769.5|13739.5|13772.5|13749.6|13769.5|13739.5|0
1639149360000|2021-12-10 15:16:00|13767.8|13737.8|13767.8|13737.8|13767.8|13737.8|13767.8|13737.8|0
1639149370000|2021-12-10 15:16:10|13766.9|13736.9|13766.9|13736.9|13766.9|13736.9|13766.9|13736.9|0
1639149390000|2021-12-10 15:16:30|13767.8|13737.8|13767.8|13737.8|13767.8|13737.8|13767.8|13737.8|0
1639149400000|2021-12-10 15:16:40|13766.9|13736.9|13766.9|13736.9|13766.9|13736.9|13766.9|13736.9|0
1639149420000|2021-12-10 15:17:00|13768.6|13738.6|13768.6|13738.6|13768.6|13738.6|13768.6|13738.6|0
1639149430000|2021-12-10 15:17:10|13764.8|13744.8|13764.8|13744.8|13764.8|13744.8|13764.8|13744.8|0
1639149460000|2021-12-10 15:17:40|13763|13743|13763|13743|13763|13743|13763|13743|0
1639149480000|2021-12-10 15:18:00|13763.1|13743.1|13763.1|13743.1|13763.1|13743.1|13763.1|13743.1|2
1639149490000|2021-12-10 15:18:10|13766.5|13746.5|13766.5|13746.5|13766.5|13746.5|13766.5|13746.5|0
1639149500000|2021-12-10 15:18:20|13767.3|13747.3|13767.3|13747.3|13767.3|13747.3|13767.3|13747.3|0
1639149510000|2021-12-10 15:18:30|13765.6|13745.6|13765.6|13745.6|13765.6|13745.6|13765.6|13745.6|0
1639149520000|2021-12-10 15:18:40|13763.8|13743.8|13763.4|13743.4|13763.8|13743.8|13763.4|13743.4|0
1639149530000|2021-12-10 15:18:50|13763.8|13743.8|13763.8|13743.8|13763.8|13743.8|13763.8|13743.8|0
1639149540000|2021-12-10 15:19:00|13764.2|13744.2|13763.8|13743.8|13764.2|13744.2|13763.8|13743.8|0
1639149590000|2021-12-10 15:19:50|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|0
1639149610000|2021-12-10 15:20:10|13756.5|13744.5|13755.6|13743.6|13756.5|13744.5|13753.5|13741.5|0
1639149620000|2021-12-10 15:20:20|13755.2|13743.2|13753.5|13741.5|13755.6|13743.6|13753.5|13741.5|0
1639149650000|2021-12-10 15:20:50|13753.1|13741.1|13755.2|13743.2|13755.2|13743.2|13753.1|13741.1|0
1639149670000|2021-12-10 15:21:10|13757.3|13745.3|13757.3|13745.3|13757.3|13745.3|13757.3|13745.3|0
1639149680000|2021-12-10 15:21:20|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|0
1639149730000|2021-12-10 15:22:10|13756.5|13744.5|13755.6|13743.6|13756.5|13744.5|13755.6|13743.6|0
1639149740000|2021-12-10 15:22:20|13753.5|13741.5|13755.6|13743.6|13755.6|13743.6|13753.5|13741.5|0
1639149770000|2021-12-10 15:22:50|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|0
1639149810000|2021-12-10 15:23:30|13757.3|13745.3|13756.5|13744.5|13757.3|13745.3|13755.6|13743.6|0
1639149840000|2021-12-10 15:24:00|13760.8|13740.8|13760.8|13740.8|13760.8|13740.8|13760.8|13740.8|0
1639149850000|2021-12-10 15:24:10|13761.7|13741.7|13757.3|13745.3|13761.7|13745.3|13757.3|13741.7|0
1639149860000|2021-12-10 15:24:20|13759.1|13747.1|13767.7|13747.7|13767.7|13747.7|13759.1|13744.3|0
1639149890000|2021-12-10 15:24:50|13770.2|13750.2|13771|13751|13771|13756.3|13768.3|13750.2|0
1639149900000|2021-12-10 15:25:00|13770.2|13750.2|13768.3|13756.3|13770.2|13756.3|13767.4|13750.2|0
1639149910000|2021-12-10 15:25:10|13771|13751|13770.2|13750.2|13771|13751|13770.2|13750.2|0
1639149920000|2021-12-10 15:25:20|13771|13751|13771|13751|13771|13751|13771|13751|0
1639149930000|2021-12-10 15:25:30|13768.1|13748.1|13768.1|13748.1|13768.1|13748.1|13768.1|13748.1|0
1639149940000|2021-12-10 15:25:40|13768.9|13748.9|13768.9|13748.9|13768.9|13748.9|13768.9|13748.9|0
1639149960000|2021-12-10 15:26:00|13768.1|13748.1|13768.1|13748.1|13768.1|13748.1|13768.1|13748.1|0
1639149970000|2021-12-10 15:26:10|13766.8|13746.8|13765.9|13745.9|13766.8|13746.8|13765.9|13745.9|0
1639149990000|2021-12-10 15:26:30|13765.6|13745.6|13765.9|13745.9|13765.9|13745.9|13765.6|13745.6|0
1639150020000|2021-12-10 15:27:00|13764.2|13744.2|13759.4|13747.4|13764.2|13747.4|13759.4|13744.2|0
1639150030000|2021-12-10 15:27:10|13763|13743|13757.7|13745.7|13763|13747|13757.7|13743|0
1639150040000|2021-12-10 15:27:20|13756.8|13744.8|13757.7|13745.7|13757.7|13745.7|13756.8|13744.8|0
1639150050000|2021-12-10 15:27:30|13756.8|13744.8|13757.7|13745.7|13757.7|13745.7|13756.8|13744.8|0
1639150060000|2021-12-10 15:27:40|13756|13744|13754.8|13742.8|13759.2|13744|13754.8|13739.2|0
1639150090000|2021-12-10 15:28:10|13754|13742|13760.1|13740.1|13760.9|13742|13754|13740.1|0
1639150100000|2021-12-10 15:28:20|13758.5|13746.5|13758.5|13746.5|13758.5|13746.5|13758.5|13746.5|0
1639150110000|2021-12-10 15:28:30|13760.9|13740.9|13757.3|13745.3|13760.9|13745.3|13756.6|13740.6|3
1639150130000|2021-12-10 15:28:50|13759.1|13747.1|13756.9|13744.9|13759.1|13747.1|13756.9|13744.9|0
1639150140000|2021-12-10 15:29:00|13755.2|13743.2|13755.2|13743.2|13756.1|13744.1|13755.2|13743.2|0
1639150150000|2021-12-10 15:29:10|13757.3|13745.3|13759.1|13747.1|13759.1|13747.1|13757.3|13745.3|0
1639150160000|2021-12-10 15:29:20|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|13759.8|13747.8|0
1639150180000|2021-12-10 15:29:40|13763.3|13751.3|13768.4|13748.4|13768.4|13751.3|13763.3|13748.4|1
1639150190000|2021-12-10 15:29:50|13764.1|13752.1|13764.1|13752.1|13764.1|13752.1|13764.1|13752.1|0
1639150210000|2021-12-10 15:30:10|13763.2|13751.2|13762.3|13750.3|13763.2|13751.2|13762.3|13750.3|0
1639150220000|2021-12-10 15:30:20|13765.6|13745.6|13765.6|13745.6|13765.6|13745.6|13765.6|13745.6|4
1639150230000|2021-12-10 15:30:30|13765.2|13745.2|13765.6|13745.6|13765.6|13745.6|13765.2|13745.2|0
1639150250000|2021-12-10 15:30:50|13768.1|13748.1|13768.1|13748.1|13768.1|13748.1|13768.1|13748.1|0
1639150260000|2021-12-10 15:31:00|13770.2|13750.2|13768.1|13748.1|13770.2|13750.2|13768.1|13748.1|0
1639150280000|2021-12-10 15:31:20|13767.7|13747.7|13768.1|13748.1|13768.1|13748.1|13767.7|13747.7|0
1639150300000|2021-12-10 15:31:40|13759.6|13747.6|13766|13746|13766|13747.6|13759.6|13746|4
1639150310000|2021-12-10 15:31:50|13767.2|13747.2|13770.2|13750.2|13770.2|13750.2|13767.2|13747.2|0
1639150320000|2021-12-10 15:32:00|13768.9|13748.9|13768.9|13748.9|13768.9|13748.9|13768.9|13748.9|0
1639150330000|2021-12-10 15:32:10|||||||||2
1639150340000|2021-12-10 15:32:20|13768.1|13748.1|13768.1|13748.1|13768.1|13748.1|13768.1|13748.1|0
1639150350000|2021-12-10 15:32:30|13766.8|13746.8|13765.6|13745.6|13766.8|13746.8|13765.6|13745.6|0
1639150370000|2021-12-10 15:32:50|13759.7|13747.7|13757.9|13745.9|13759.7|13747.7|13757.9|13745.9|0
1639150380000|2021-12-10 15:33:00|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|0
1639150390000|2021-12-10 15:33:10|13755.3|13743.3|13756.9|13744.9|13756.9|13744.9|13755.3|13743.3|5
1639150430000|2021-12-10 15:33:50|13756.5|13744.5|13755.6|13743.6|13756.5|13744.5|13755.6|13743.6|0
1639150440000|2021-12-10 15:34:00|13755.2|13743.2|13753.5|13741.5|13755.2|13743.2|13753.5|13741.5|0
1639150450000|2021-12-10 15:34:10|13751.8|13739.8|13751.4|13739.4|13751.8|13739.8|13751.4|13739.4|3
1639150470000|2021-12-10 15:34:30|13751|13739|13751|13739|13751|13739|13751|13739|0
1639150490000|2021-12-10 15:34:50|13751.4|13739.4|13751.4|13739.4|13751.4|13739.4|13751.4|13739.4|0
1639150510000|2021-12-10 15:35:10|13751|13739|13751.4|13739.4|13751.4|13739.4|13751|13739|0
1639150520000|2021-12-10 15:35:20|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|0
1639150530000|2021-12-10 15:35:30|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|0
1639150540000|2021-12-10 15:35:40|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|0
1639150580000|2021-12-10 15:36:20|13754|13742|13756.6|13744.6|13758.3|13746.3|13754|13742|4
1639150590000|2021-12-10 15:36:30|13757.4|13745.4|13756.6|13744.6|13758.3|13746.3|13756.6|13744.6|0
1639150600000|2021-12-10 15:36:40|13754.8|13742.8|13754.8|13742.8|13754.8|13742.8|13754.8|13742.8|0
1639150640000|2021-12-10 15:37:20|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|0
1639150660000|2021-12-10 15:37:40|13754.8|13742.8|13754.8|13742.8|13754.8|13742.8|13754.8|13742.8|0
1639150730000|2021-12-10 15:38:50|13755.6|13743.6|13755.6|13743.6|13755.6|13743.6|13755.6|13743.6|0
1639150740000|2021-12-10 15:39:00|13753.9|13741.9|13753.9|13741.9|13753.9|13741.9|13752.1|13740.1|0
1639150770000|2021-12-10 15:39:30|||||||||6
1639150780000|2021-12-10 15:39:40|13755|13743|13755|13743|13755|13743|13755|13743|1
1639150800000|2021-12-10 15:40:00|13754.5|13742.5|13754.5|13742.5|13754.5|13742.5|13754.5|13742.5|1
1639150810000|2021-12-10 15:40:10|13755.4|13743.4|13757.5|13745.5|13757.5|13745.5|13755.4|13743.4|0
1639150840000|2021-12-10 15:40:40|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|13759.3|13747.3|0
1639150860000|2021-12-10 15:41:00|13761|13749|13762.7|13750.7|13762.7|13750.7|13761|13749|0
1639150870000|2021-12-10 15:41:10|13766.2|13754.2|13766.2|13754.2|13767.9|13755.9|13766.2|13754.2|0
1639150880000|2021-12-10 15:41:20|13767.9|13755.9|13766.2|13754.2|13767.9|13755.9|13766.2|13754.2|0
1639150890000|2021-12-10 15:41:30|13767.1|13755.1|13767.4|13755.4|13767.4|13755.4|13767.1|13755.1|0
1639150900000|2021-12-10 15:41:40|13768.3|13756.3|13767.4|13755.4|13768.3|13756.3|13767.4|13755.4|0
1639150910000|2021-12-10 15:41:50|13768.3|13756.3|13767.4|13755.4|13768.3|13756.3|13767.4|13755.4|0
1639150920000|2021-12-10 15:42:00|13766.6|13754.6|13768.3|13756.3|13768.3|13756.3|13766.6|13754.6|0
1639150950000|2021-12-10 15:42:30|13767.9|13755.9|13768.3|13756.3|13768.3|13756.3|13767.9|13755.9|0
1639150980000|2021-12-10 15:43:00|13767.4|13755.4|13767.1|13755.1|13767.4|13755.4|13767.1|13755.1|0
1639150990000|2021-12-10 15:43:10|13767.9|13755.9|13767.9|13755.9|13767.9|13755.9|13767.9|13755.9|0
1639151000000|2021-12-10 15:43:20|13766.2|13754.2|13766.6|13754.6|13766.6|13754.6|13766.2|13754.2|10
1639151010000|2021-12-10 15:43:30|13768.3|13756.3|13769.5|13757.5|13769.5|13757.5|13767.4|13755.4|0
1639151020000|2021-12-10 15:43:40|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|0
1639151030000|2021-12-10 15:43:50|13769|13757|13769|13757|13769|13757|13769|13757|0
1639151040000|2021-12-10 15:44:00|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|0
1639151050000|2021-12-10 15:44:10|13769|13757|13769|13757|13769|13757|13769|13757|0
1639151070000|2021-12-10 15:44:30|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|0
1639151080000|2021-12-10 15:44:40|13769|13757|13769|13757|13769|13757|13769|13757|0
1639151100000|2021-12-10 15:45:00|13769.9|13757.9|13768.1|13756.1|13769.9|13757.9|13768.1|13756.1|0
1639151120000|2021-12-10 15:45:20|13766|13754|13766.9|13754.9|13766.9|13754.9|13766|13754|0
1639151130000|2021-12-10 15:45:30|13766.5|13754.5|13766.1|13754.1|13766.5|13754.5|13766.1|13754.1|0
1639151140000|2021-12-10 15:45:40|13767|13755|13767|13755|13767|13755|13767|13755|0
1639151160000|2021-12-10 15:46:00|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|0
1639151170000|2021-12-10 15:46:10|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|0
1639151180000|2021-12-10 15:46:20|13763.5|13751.5|13763.5|13751.5|13763.5|13751.5|13763.5|13751.5|0
1639151190000|2021-12-10 15:46:30|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|0
1639151200000|2021-12-10 15:46:40|13763.5|13751.5|13764.4|13752.4|13764.4|13752.4|13763.5|13751.5|0
1639151220000|2021-12-10 15:47:00|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|0
1639151230000|2021-12-10 15:47:10|13764.4|13752.4|13765.2|13753.2|13765.2|13753.2|13764.4|13752.4|0
1639151260000|2021-12-10 15:47:40|13767|13755|13767|13755|13767|13755|13767|13755|0
1639151280000|2021-12-10 15:48:00|13766.6|13754.6|13767.5|13755.5|13767.5|13755.5|13766.6|13754.6|0
1639151290000|2021-12-10 15:48:10|13766.6|13754.6|13767|13755|13767|13755|13766.6|13754.6|1
1639151300000|2021-12-10 15:48:20|13766.6|13754.6|13766.6|13754.6|13766.6|13754.6|13766.6|13754.6|0
1639151310000|2021-12-10 15:48:30|13767|13755|13766.6|13754.6|13767|13755|13766.6|13754.6|0
1639151320000|2021-12-10 15:48:40|13767|13755|13767|13755|13767|13755|13767|13755|0
1639151330000|2021-12-10 15:48:50|13766.6|13754.6|13766.6|13754.6|13766.6|13754.6|13766.6|13754.6|0
1639151340000|2021-12-10 15:49:00|13764.9|13752.9|13764.9|13752.9|13764.9|13752.9|13764.9|13752.9|0
1639151350000|2021-12-10 15:49:10|13763.5|13751.5|13763.5|13751.5|13763.5|13751.5|13763.5|13751.5|0
1639151360000|2021-12-10 15:49:20|13763.1|13751.1|13763.5|13751.5|13763.5|13751.5|13763.1|13751.1|0
1639151390000|2021-12-10 15:49:50|13763.1|13751.1|13763.1|13751.1|13763.1|13751.1|13763.1|13751.1|0
1639151400000|2021-12-10 15:50:00|13762.7|13750.7|13763.1|13751.1|13763.1|13751.1|13762.7|13750.7|1
1639151410000|2021-12-10 15:50:10|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|13765.2|13753.2|0
1639151420000|2021-12-10 15:50:20|||||||||3
1639151450000|2021-12-10 15:50:50|13772.6|13752.6|13772.6|13752.6|13772.6|13752.6|13772.6|13752.6|0
1639151460000|2021-12-10 15:51:00|13769.9|13757.9|13772.8|13760.8|13774.1|13762.1|13769.9|13757.9|0
1639151470000|2021-12-10 15:51:10|13772|13760|13770.2|13758.2|13772|13760|13770.2|13758.2|0
1639151480000|2021-12-10 15:51:20|13772.8|13760.8|13774.1|13762.1|13775|13763|13772.8|13760.8|0
1639151510000|2021-12-10 15:51:50|13773.2|13761.2|13773.2|13761.2|13773.2|13761.2|13773.2|13761.2|0
1639151520000|2021-12-10 15:52:00|13775.3|13763.3|13772.4|13760.4|13775.3|13763.3|13772.4|13760.4|0
1639151530000|2021-12-10 15:52:10|13773.2|13761.2|13770.2|13758.2|13773.2|13761.2|13770.2|13758.2|1
1639151540000|2021-12-10 15:52:20|13771.5|13759.5|13773.2|13761.2|13773.2|13761.2|13771.5|13759.5|4
1639151550000|2021-12-10 15:52:30|13772.4|13760.4|13774.1|13762.1|13774.1|13762.1|13772.4|13760.4|0
1639151560000|2021-12-10 15:52:40|13773.2|13761.2|13772|13760|13773.2|13761.2|13772|13760|0
1639151580000|2021-12-10 15:53:00|13771.1|13759.1|13770.2|13758.2|13772.4|13760.4|13770.2|13758.2|0
1639151590000|2021-12-10 15:53:10|13770.6|13758.6|13770.2|13758.2|13770.6|13758.6|13770.2|13758.2|1
1639151600000|2021-12-10 15:53:20|13769.4|13757.4|13767|13755|13769.4|13757.4|13767|13755|2
1639151610000|2021-12-10 15:53:30|13766.6|13754.6|13765.7|13753.7|13766.6|13754.6|13765.7|13753.7|0
1639151620000|2021-12-10 15:53:40|13767|13755|13766.6|13754.6|13767|13755|13766.6|13754.6|0
1639151630000|2021-12-10 15:53:50|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|0
1639151640000|2021-12-10 15:54:00|13764.9|13752.9|13764.9|13752.9|13764.9|13752.9|13764.9|13752.9|0
1639151650000|2021-12-10 15:54:10|13767|13755|13764|13752|13767|13755|13762.7|13750.7|0
1639151660000|2021-12-10 15:54:20|13764.9|13752.9|13764.9|13752.9|13764.9|13752.9|13764.9|13752.9|0
1639151670000|2021-12-10 15:54:30|13765.2|13753.2|13767.4|13755.4|13767.4|13755.4|13765.2|13753.2|0
1639151680000|2021-12-10 15:54:40|13767.7|13755.7|13770.2|13758.2|13770.2|13758.2|13767.7|13755.7|0
1639151690000|2021-12-10 15:54:50|13771.5|13759.5|13775.7|13763.7|13775.7|13763.7|13771.5|13759.5|0
1639151700000|2021-12-10 15:55:00|13776.6|13764.6|13773.1|13761.1|13776.6|13764.6|13773.1|13761.1|0
1639151710000|2021-12-10 15:55:10|13772.7|13760.7|13774.9|13762.9|13774.9|13762.9|13772.7|13760.7|0
1639151720000|2021-12-10 15:55:20|13773.1|13761.1|13772.7|13760.7|13773.1|13761.1|13772.7|13760.7|0
1639151740000|2021-12-10 15:55:40|13773.1|13761.1|13771.8|13759.8|13773.1|13761.1|13771|13759|6
1639151760000|2021-12-10 15:56:00|13773.5|13761.5|13773.5|13761.5|13774.4|13762.4|13773.5|13761.5|0
1639151770000|2021-12-10 15:56:10|13774.4|13762.4|13774|13762|13774.4|13762.4|13774|13762|5
1639151780000|2021-12-10 15:56:20|13774.4|13762.4|13775.2|13763.2|13775.2|13763.2|13774.4|13762.4|0
1639151790000|2021-12-10 15:56:30|13774.4|13762.4|13775.2|13763.2|13775.2|13763.2|13774|13762|0
1639151800000|2021-12-10 15:56:40|13774.9|13762.9|13774|13762|13774.9|13762.9|13774|13762|0
1639151810000|2021-12-10 15:56:50|13773.1|13761.1|13771.9|13759.9|13773.1|13761.1|13771.9|13759.9|0
1639151830000|2021-12-10 15:57:10|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|13771.9|13759.9|0
1639151840000|2021-12-10 15:57:20|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|0
1639151850000|2021-12-10 15:57:30|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|0
1639151860000|2021-12-10 15:57:40|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|0
1639151870000|2021-12-10 15:57:50|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|0
1639151880000|2021-12-10 15:58:00|13771.9|13759.9|13768.9|13756.9|13771.9|13759.9|13768.9|13756.9|13
1639151890000|2021-12-10 15:58:10|13768|13756|13768|13756|13768|13756|13768|13756|0
1639151900000|2021-12-10 15:58:20|13768.9|13756.9|13765.1|13753.1|13768.9|13756.9|13765.1|13753.1|10
1639151910000|2021-12-10 15:58:30|13764.3|13752.3|13764.3|13752.3|13764.3|13752.3|13762.4|13750.4|1
1639151920000|2021-12-10 15:58:40|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|2
1639151930000|2021-12-10 15:58:50|13765.4|13753.4|13766.7|13746.7|13766.7|13753.4|13765.1|13746.7|3
1639151940000|2021-12-10 15:59:00|13767|13747|13767.9|13747.9|13767.9|13747.9|13767|13747|0
1639151950000|2021-12-10 15:59:10|13769.2|13749.2|13769.6|13749.6|13770.4|13750.4|13769.2|13749.2|0
1639151960000|2021-12-10 15:59:20|13768.4|13748.4|13768.4|13748.4|13768.4|13748.4|13768.4|13748.4|0
1639151970000|2021-12-10 15:59:30|13764.8|13752.8|13769.3|13749.3|13769.3|13752.8|13764.8|13749.3|0
1639151980000|2021-12-10 15:59:40|13767.5|13747.5|13768.4|13748.4|13768.8|13748.8|13767.5|13747.5|0
1639151990000|2021-12-10 15:59:50|13767.5|13747.5|13767.5|13747.5|13767.5|13747.5|13767.5|13747.5|0
1639152010000|2021-12-10 16:00:10|13762.3|13750.3|13765.9|13745.9|13765.9|13750.3|13761.4|13745.9|0
1639152020000|2021-12-10 16:00:20|13762.3|13750.3|13766.7|13746.7|13766.7|13750.3|13762.3|13745.8|0
1639152030000|2021-12-10 16:00:30|13765.8|13745.8|13763.8|13751.8|13765.8|13751.8|13762.6|13745.8|0
1639152040000|2021-12-10 16:00:40|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|0
1639152050000|2021-12-10 16:00:50|13767.5|13747.5|13767.5|13747.5|13767.5|13747.5|13767.5|13747.5|2
1639152060000|2021-12-10 16:01:00|13762.3|13750.3|13763|13751|13766.7|13751|13762.3|13746.7|0
1639152070000|2021-12-10 16:01:10|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|0
1639152080000|2021-12-10 16:01:20|13763|13751|13767.9|13747.9|13767.9|13751|13763|13746.7|0
1639152090000|2021-12-10 16:01:30|13767|13747|13766.4|13754.4|13767|13754.4|13763.4|13746.7|0
1639152120000|2021-12-10 16:02:00|13767.3|13755.3|13767.7|13755.7|13767.7|13755.7|13767.3|13755.3|0
1639152130000|2021-12-10 16:02:10|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|0
1639152170000|2021-12-10 16:02:50|13771.4|13759.4|13773.5|13761.5|13773.5|13761.5|13771.4|13759.4|1
1639152190000|2021-12-10 16:03:10|13775.3|13763.3|13775.6|13763.6|13775.6|13763.6|13774.8|13762.8|0
1639152200000|2021-12-10 16:03:20|13774.8|13762.8|13776|13764|13776|13764|13774.8|13762.8|0
1639152210000|2021-12-10 16:03:30|13776.9|13764.9|13779.5|13767.5|13779.5|13767.5|13776.9|13764.9|0
1639152220000|2021-12-10 16:03:40|13780|13768|13780|13768|13780|13768|13780|13768|10
1639152230000|2021-12-10 16:03:50|13780.8|13768.8|13782.1|13770.1|13782.1|13770.1|13780.8|13768.8|10
1639152240000|2021-12-10 16:04:00|13783.3|13771.3|13781.6|13769.6|13783.3|13771.3|13781.6|13769.6|2
1639152250000|2021-12-10 16:04:10|||||||||2
1639152270000|2021-12-10 16:04:30|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|0
1639152280000|2021-12-10 16:04:40|13783.3|13771.3|13782.5|13770.5|13783.3|13771.3|13782.5|13770.5|0
1639152290000|2021-12-10 16:04:50|13783.3|13771.3|13782.1|13770.1|13783.3|13771.3|13781.2|13769.2|0
1639152300000|2021-12-10 16:05:00|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|13782.5|13770.5|0
1639152310000|2021-12-10 16:05:10|13782.1|13770.1|13780.8|13768.8|13782.1|13770.1|13780.8|13768.8|0
1639152320000|2021-12-10 16:05:20|13778.7|13766.7|13774.1|13762.1|13779.1|13767.1|13774.1|13762.1|3
1639152330000|2021-12-10 16:05:30|13775|13763|13778.3|13766.3|13778.3|13766.3|13771.2|13759.2|3
1639152340000|2021-12-10 16:05:40|13777.5|13765.5|13775.5|13763.5|13777.5|13765.5|13775.5|13763.5|0
1639152350000|2021-12-10 16:05:50|13776.2|13764.2|13778|13766|13778|13766|13776.2|13764.2|0
1639152360000|2021-12-10 16:06:00|||||||||4
1639152370000|2021-12-10 16:06:10|13777.2|13765.2|13776.3|13764.3|13777.2|13765.2|13776.3|13764.3|0
1639152390000|2021-12-10 16:06:30|13775.5|13763.5|13775.5|13763.5|13775.5|13763.5|13775.5|13763.5|0
1639152400000|2021-12-10 16:06:40|13773|13761|13772.1|13760.1|13773|13761|13772.1|13760.1|1
1639152430000|2021-12-10 16:07:10|13770.5|13758.5|13771.2|13759.2|13771.2|13759.2|13770.5|13758.5|0
1639152440000|2021-12-10 16:07:20|13770.5|13758.5|13770.5|13758.5|13770.5|13758.5|13770.5|13758.5|2
1639152450000|2021-12-10 16:07:30|13768|13756|13768|13756|13768.7|13756.7|13768|13756|0
1639152460000|2021-12-10 16:07:40|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|0
1639152470000|2021-12-10 16:07:50|13766.2|13754.2|13765.5|13753.5|13766.2|13754.2|13765.5|13753.5|1
1639152480000|2021-12-10 16:08:00|13766.3|13754.3|13765.5|13753.5|13766.3|13754.3|13765.5|13753.5|2
1639152580000|2021-12-10 16:09:40|13768|13756|13768|13756|13768|13756|13768|13756|0
1639152590000|2021-12-10 16:09:50|13768.4|13756.4|13768.4|13756.4|13768.4|13756.4|13768.4|13756.4|0
1639152600000|2021-12-10 16:10:00|13768|13756|13768|13756|13768|13756|13768|13756|1
1639152610000|2021-12-10 16:10:10|13768.8|13756.8|13770.1|13758.1|13770.5|13758.5|13768.8|13756.8|0
1639152620000|2021-12-10 16:10:20|13770.5|13758.5|13770.5|13758.5|13770.5|13758.5|13770.5|13758.5|0
1639152630000|2021-12-10 16:10:30|13770.1|13758.1|13772.1|13760.1|13772.2|13760.2|13770.1|13758.1|0
1639152640000|2021-12-10 16:10:40|13773|13761|13773|13761|13773|13761|13773|13761|0
1639152660000|2021-12-10 16:11:00|13772.2|13760.2|13772.2|13760.2|13772.2|13760.2|13772.2|13760.2|0
1639152680000|2021-12-10 16:11:20|13772.6|13760.6|13772.2|13760.2|13772.6|13760.6|13772.2|13760.2|0
1639152690000|2021-12-10 16:11:30|13769.7|13757.7|13769.7|13757.7|13769.7|13757.7|13769.7|13757.7|1
1639152710000|2021-12-10 16:11:50|13771.3|13759.3|13769.7|13757.7|13771.3|13759.3|13769.7|13757.7|1
1639152730000|2021-12-10 16:12:10|13767.2|13755.2|13768.8|13756.8|13768.8|13756.8|13767.2|13755.2|0
1639152740000|2021-12-10 16:12:20|13769.7|13757.7|13769.7|13757.7|13769.7|13757.7|13769.7|13757.7|0
1639152760000|2021-12-10 16:12:40|13771.8|13759.8|13771.8|13759.8|13772.2|13760.2|13771.8|13759.8|6
1639152770000|2021-12-10 16:12:50|13772.2|13760.2|13772.2|13760.2|13772.2|13760.2|13772.2|13760.2|1
1639152780000|2021-12-10 16:13:00|13771.8|13759.8|13767.2|13755.2|13771.8|13759.8|13767.2|13755.2|0
1639152790000|2021-12-10 16:13:10|13767.6|13755.6|13767.2|13755.2|13767.6|13755.6|13767.2|13755.2|0
1639152800000|2021-12-10 16:13:20|13765.7|13753.7|13766.4|13754.4|13766.8|13754.8|13765.7|13753.7|12
1639152810000|2021-12-10 16:13:30|||||||||1
1639152840000|2021-12-10 16:14:00|13766.3|13754.3|13767.2|13755.2|13767.2|13755.2|13766.3|13754.3|1
1639152850000|2021-12-10 16:14:10|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|0
1639152870000|2021-12-10 16:14:30|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|0
1639152880000|2021-12-10 16:14:40|13766.3|13754.3|13765.1|13753.1|13766.3|13754.3|13765.1|13753.1|0
1639152900000|2021-12-10 16:15:00|13763.4|13751.4|13763|13751|13763.4|13751.4|13763|13751|0
1639152910000|2021-12-10 16:15:10|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|0
1639152920000|2021-12-10 16:15:20|13761.2|13749.2|13761.7|13749.7|13763|13751|13761.2|13749.2|0
1639152930000|2021-12-10 16:15:30|13760.9|13748.9|13762.2|13750.2|13762.6|13750.6|13760.9|13748.9|0
1639152940000|2021-12-10 16:15:40|13761.3|13749.3|13762.6|13750.6|13762.6|13750.6|13761.3|13749.3|0
1639152970000|2021-12-10 16:16:10|13760.9|13748.9|13763|13751|13767.4|13751|13760.9|13747.4|10
1639153000000|2021-12-10 16:16:40|13762.6|13750.6|13760.5|13748.5|13762.6|13750.6|13760.5|13748.5|1
1639153020000|2021-12-10 16:17:00|13759.7|13747.7|13761.7|13749.7|13761.7|13749.7|13759.7|13747.7|1
1639153030000|2021-12-10 16:17:10|13763|13751|13763|13751|13763|13751|13763|13751|0
1639153050000|2021-12-10 16:17:30|13760.9|13748.9|13761.2|13749.2|13761.2|13749.2|13760.9|13748.9|0
1639153070000|2021-12-10 16:17:50|13760.9|13748.9|13760.5|13748.5|13760.9|13748.9|13760.5|13748.5|0
1639153080000|2021-12-10 16:18:00|13760.1|13748.1|13758.4|13746.4|13760.1|13748.1|13758.4|13746.4|0
1639153100000|2021-12-10 16:18:20|13757.5|13745.5|13756.2|13744.2|13757.5|13745.5|13756.2|13744.2|0
1639153120000|2021-12-10 16:18:40|||||||||2
1639153150000|2021-12-10 16:19:10|13758.4|13746.4|13757.1|13745.1|13758.4|13746.4|13757.1|13745.1|0
1639153170000|2021-12-10 16:19:30|13756.2|13744.2|13757.1|13745.1|13757.1|13745.1|13755|13743|1
1639153240000|2021-12-10 16:20:40|13755.9|13743.9|13753.7|13741.7|13755.9|13743.9|13753.7|13741.7|1
1639153250000|2021-12-10 16:20:50|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|13753.7|13741.7|0
1639153260000|2021-12-10 16:21:00|13753.7|13741.7|13753.7|13741.7|13754.1|13742.1|13753.7|13741.7|0
1639153280000|2021-12-10 16:21:20|13751.1|13739.1|13751.9|13739.9|13752.4|13740.4|13750.7|13738.7|2
1639153290000|2021-12-10 16:21:30|13752.8|13740.8|13755.8|13743.8|13755.8|13743.8|13752.8|13740.8|0
1639153300000|2021-12-10 16:21:40|13754.9|13742.9|13754.9|13742.9|13754.9|13742.9|13754.9|13742.9|0
1639153330000|2021-12-10 16:22:10|13753.6|13741.6|13752.8|13740.8|13753.6|13741.6|13752.8|13740.8|0
1639153350000|2021-12-10 16:22:30|13752.4|13740.4|13752.8|13740.8|13752.8|13740.8|13752.4|13740.4|0
1639153390000|2021-12-10 16:23:10|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1639153410000|2021-12-10 16:23:30|13753.5|13741.5|13753.5|13741.5|13753.5|13741.5|13753.5|13741.5|3
1639153420000|2021-12-10 16:23:40|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|6
1639153430000|2021-12-10 16:23:50|||||||||2
1639153470000|2021-12-10 16:24:30|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|11
1639153480000|2021-12-10 16:24:40|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|0
1639153490000|2021-12-10 16:24:50|13752.7|13740.7|13752.7|13740.7|13752.7|13740.7|13752.7|13740.7|0
1639153500000|2021-12-10 16:25:00|13751.9|13739.9|13750.7|13738.7|13751.9|13739.9|13750.7|13738.7|1
1639153530000|2021-12-10 16:25:30|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|0
1639153550000|2021-12-10 16:25:50|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1639153570000|2021-12-10 16:26:10|13752|13740|13750.3|13738.3|13752|13740|13750.3|13738.3|0
1639153580000|2021-12-10 16:26:20|13752.4|13740.4|13750.3|13738.3|13752.4|13740.4|13750.3|13738.3|2
1639153600000|2021-12-10 16:26:40|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1639153620000|2021-12-10 16:27:00|13751.5|13739.5|13750.3|13738.3|13751.5|13739.5|13750.3|13738.3|0
1639153640000|2021-12-10 16:27:20|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1639153660000|2021-12-10 16:27:40|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|0
1639153670000|2021-12-10 16:27:50|13754.5|13742.5|13752.8|13740.8|13754.5|13742.5|13752.8|13740.8|0
1639153680000|2021-12-10 16:28:00|13753.7|13741.7|13754.9|13742.9|13754.9|13742.9|13753.7|13741.7|0
1639153690000|2021-12-10 16:28:10|13752.8|13740.8|13752.8|13740.8|13754|13742|13752.8|13740.8|0
1639153700000|2021-12-10 16:28:20|13754|13742|13754|13742|13754|13742|13754|13742|0
1639153710000|2021-12-10 16:28:30|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|0
1639153720000|2021-12-10 16:28:40|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|0
1639153740000|2021-12-10 16:29:00|13752.4|13740.4|13752.4|13740.4|13753.7|13741.7|13752.4|13740.4|2
1639153810000|2021-12-10 16:30:10|13751.5|13739.5|13750.3|13738.3|13751.5|13739.5|13750.3|13738.3|0
1639153850000|2021-12-10 16:30:50|13748.6|13736.6|13750.7|13738.7|13750.7|13738.7|13748.6|13736.6|2
1639153860000|2021-12-10 16:31:00|13749.8|13737.8|13749.8|13737.8|13749.8|13737.8|13749.8|13737.8|0
1639153870000|2021-12-10 16:31:10|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|13750.7|13738.7|0
1639153900000|2021-12-10 16:31:40|13748.9|13736.9|13748.6|13736.6|13748.9|13736.9|13748.6|13736.6|0
1639153920000|2021-12-10 16:32:00|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|4
1639153930000|2021-12-10 16:32:10|13749.5|13737.5|13749.9|13737.9|13749.9|13737.9|13749|13737|0
1639153970000|2021-12-10 16:32:50|13754.3|13734.3|13754.3|13734.3|13754.3|13737.9|13749.9|13734.3|0
1639153980000|2021-12-10 16:33:00|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|0
1639154020000|2021-12-10 16:33:40|13754.3|13734.3|13754.3|13734.3|13754.3|13734.3|13754.3|13734.3|0
1639154040000|2021-12-10 16:34:00|13749|13737|13749|13737|13749|13737|13749|13737|0
1639154050000|2021-12-10 16:34:10|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|0
1639154110000|2021-12-10 16:35:10|13751.6|13739.6|13752.4|13740.4|13752.4|13740.4|13751.6|13739.6|0
1639154120000|2021-12-10 16:35:20|13752.8|13740.8|13754.5|13742.5|13754.5|13742.5|13752.8|13740.8|0
1639154130000|2021-12-10 16:35:30|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1639154140000|2021-12-10 16:35:40|13756.6|13744.6|13756.6|13744.6|13757.5|13745.5|13755.4|13743.4|0
1639154160000|2021-12-10 16:36:00|13756.7|13744.7|13754.5|13742.5|13756.7|13744.7|13754.5|13742.5|0
1639154170000|2021-12-10 16:36:10|13754.2|13742.2|13752.4|13740.4|13754.2|13742.2|13752.4|13740.4|0
1639154180000|2021-12-10 16:36:20|13754.2|13742.2|13754.5|13742.5|13754.5|13742.5|13754.2|13742.2|0
1639154200000|2021-12-10 16:36:40|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1639154210000|2021-12-10 16:36:50|13755|13743|13755|13743|13755|13743|13755|13743|0
1639154230000|2021-12-10 16:37:10|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|0
1639154260000|2021-12-10 16:37:40|13755|13743|13756.3|13744.3|13756.3|13744.3|13755|13743|0
1639154270000|2021-12-10 16:37:50|13758|13746|13757.1|13745.1|13758|13746|13757.1|13745.1|0
1639154340000|2021-12-10 16:39:00|13757.5|13745.5|13758.4|13746.4|13758.4|13746.4|13757.5|13745.5|0
1639154360000|2021-12-10 16:39:20|13756.3|13744.3|13756.3|13744.3|13756.3|13744.3|13756.3|13744.3|0
1639154370000|2021-12-10 16:39:30|13756.7|13744.7|13758.4|13746.4|13758.4|13746.4|13756.7|13744.7|0
1639154380000|2021-12-10 16:39:40|13759.3|13747.3|13758|13746|13760.1|13748.1|13758|13746|1
1639154400000|2021-12-10 16:40:00|13758.4|13746.4|13760.1|13748.1|13760.1|13748.1|13758.4|13746.4|0
1639154410000|2021-12-10 16:40:10|13761|13749|13761|13749|13761|13749|13761|13749|0
1639154430000|2021-12-10 16:40:30|13761.9|13749.9|13761.9|13749.9|13761.9|13749.9|13761.9|13749.9|0
1639154440000|2021-12-10 16:40:40|13761|13749|13761|13749|13761.9|13749.9|13761|13749|0
1639154460000|2021-12-10 16:41:00|13760.1|13748.1|13758.9|13746.9|13760.1|13748.1|13758.9|13746.9|0
1639154510000|2021-12-10 16:41:50|13758|13746|13758|13746|13758|13746|13758|13746|0
1639154520000|2021-12-10 16:42:00|13757.6|13745.6|13759.5|13739.5|13759.5|13745.6|13757.6|13739.5|0
1639154530000|2021-12-10 16:42:10|13757.6|13745.6|13757.6|13745.6|13757.6|13745.6|13757.6|13745.6|0
1639154540000|2021-12-10 16:42:20|13758.9|13746.9|13759.7|13747.7|13759.7|13747.7|13758.9|13746.9|0
1639154550000|2021-12-10 16:42:30|13758.9|13746.9|13760.1|13748.1|13760.1|13748.1|13758.9|13746.9|0
1639154560000|2021-12-10 16:42:40|13761.9|13749.9|13761|13749|13761.9|13749.9|13761|13749|0
1639154580000|2021-12-10 16:43:00|13761.4|13749.4|13764.7|13752.7|13766.5|13754.5|13761.4|13749.4|2
1639154590000|2021-12-10 16:43:10|13765.2|13753.2|13764.7|13752.7|13765.6|13753.6|13764.7|13752.7|1
1639154610000|2021-12-10 16:43:30|13764.4|13752.4|13766.5|13754.5|13766.5|13754.5|13764.4|13752.4|1
1639154620000|2021-12-10 16:43:40|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|0
1639154640000|2021-12-10 16:44:00|13763.5|13751.5|13763.5|13751.5|13763.5|13751.5|13763.5|13751.5|0
1639154650000|2021-12-10 16:44:10|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|13764.4|13752.4|0
1639154670000|2021-12-10 16:44:30|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|13762.2|13750.2|0
1639154680000|2021-12-10 16:44:40|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|13764.7|13752.7|0
1639154710000|2021-12-10 16:45:10|13762.6|13750.6|13760.5|13748.5|13762.6|13750.6|13760.5|13748.5|0
1639154720000|2021-12-10 16:45:20|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|13762.2|13750.2|0
1639154730000|2021-12-10 16:45:30|13764.7|13752.7|13764.4|13752.4|13764.7|13752.7|13764.4|13752.4|0
1639154740000|2021-12-10 16:45:40|13764.7|13752.7|13766.9|13754.9|13766.9|13754.9|13764.7|13752.7|2
1639154750000|2021-12-10 16:45:50|13766|13754|13767.2|13755.2|13767.2|13755.2|13764.7|13752.7|0
1639154770000|2021-12-10 16:46:10|13768.1|13756.1|13769|13757|13769|13757|13768.1|13756.1|2
1639154780000|2021-12-10 16:46:20|13770.2|13758.2|13770.2|13758.2|13770.2|13758.2|13769.4|13757.4|2
1639154790000|2021-12-10 16:46:30|13769.4|13757.4|13770.2|13758.2|13770.2|13758.2|13769.4|13757.4|0
1639154810000|2021-12-10 16:46:50|13769.4|13757.4|13767.3|13755.3|13769.4|13757.4|13767.3|13755.3|0
1639154820000|2021-12-10 16:47:00|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|13769.4|13757.4|0
1639154830000|2021-12-10 16:47:10|13768.1|13756.1|13767.3|13755.3|13768.1|13756.1|13767.3|13755.3|5
1639154880000|2021-12-10 16:48:00|13770|13750|13769.1|13749.1|13770|13750|13769.1|13749.1|0
1639154890000|2021-12-10 16:48:10|13770|13750|13770|13750|13770|13750|13770|13750|0
1639154900000|2021-12-10 16:48:20|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|0
1639154930000|2021-12-10 16:48:50|13768.1|13756.1|13769.4|13757.4|13769.4|13757.4|13767.3|13755.3|0
1639154940000|2021-12-10 16:49:00|13769|13757|13767.3|13755.3|13769|13757|13767.3|13755.3|0
1639154950000|2021-12-10 16:49:10|13770|13750|13769.1|13749.1|13770|13750|13769.1|13749.1|0
1639154990000|2021-12-10 16:49:50|13767|13747|13767|13747|13767|13747|13767|13747|0
1639155000000|2021-12-10 16:50:00|13769.1|13749.1|13767.9|13747.9|13769.1|13749.1|13767.9|13747.9|0
1639155020000|2021-12-10 16:50:20|13769.1|13749.1|13769.1|13749.1|13769.1|13749.1|13769.1|13749.1|0
1639155050000|2021-12-10 16:50:50|13768.8|13748.8|13765|13753|13768.8|13753|13764.7|13747.9|0
1639155060000|2021-12-10 16:51:00|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|0
1639155070000|2021-12-10 16:51:10|13769.1|13749.1|13767|13747|13769.1|13749.1|13767|13747|4
1639155090000|2021-12-10 16:51:30|13769.1|13749.1|13769.1|13749.1|13769.1|13749.1|13769.1|13749.1|0
1639155100000|2021-12-10 16:51:40|13768.3|13748.3|13767.9|13747.9|13768.3|13748.3|13767.9|13747.9|0
1639155110000|2021-12-10 16:51:50|13768.3|13748.3|13769.1|13749.1|13769.1|13749.1|13768.3|13748.3|0
1639155120000|2021-12-10 16:52:00|13767.3|13755.3|13767.3|13755.3|13770|13755.3|13767.3|13749.1|0
1639155130000|2021-12-10 16:52:10|13766.4|13754.4|13770|13750|13770|13754.4|13766.4|13750|0
1639155140000|2021-12-10 16:52:20|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|0
1639155150000|2021-12-10 16:52:30|13766.4|13754.4|13770|13750|13770|13754.4|13766.4|13750|0
1639155160000|2021-12-10 16:52:40|13770.9|13750.9|13767.3|13755.3|13770.9|13755.3|13766.4|13750|0
1639155200000|2021-12-10 16:53:20|13776.1|13764.1|13781.1|13769.1|13781.1|13769.1|13776.1|13764.1|10
1639155210000|2021-12-10 16:53:30|13780.2|13768.2|13781.5|13769.5|13781.5|13769.5|13780.2|13768.2|0
1639155250000|2021-12-10 16:54:10|13779.4|13767.4|13779.4|13767.4|13779.4|13767.4|13779.4|13767.4|0
1639155300000|2021-12-10 16:55:00|13780.2|13768.2|13779.4|13767.4|13780.2|13768.2|13779.4|13767.4|0
1639155310000|2021-12-10 16:55:10|13781.1|13769.1|13780.2|13768.2|13781.1|13769.1|13780.2|13768.2|0
1639155320000|2021-12-10 16:55:20|13781.1|13769.1|13781.1|13769.1|13781.1|13769.1|13780.2|13768.2|0
1639155330000|2021-12-10 16:55:30|13780.2|13768.2|13779.9|13767.9|13780.2|13768.2|13779.9|13767.9|0
1639155350000|2021-12-10 16:55:50|13780.2|13768.2|13779|13767|13781.1|13769.1|13779|13767|0
1639155360000|2021-12-10 16:56:00|13778.1|13766.1|13780.2|13768.2|13780.2|13768.2|13778.1|13766.1|0
1639155380000|2021-12-10 16:56:20|13781.1|13769.1|13781.1|13769.1|13781.5|13769.5|13781.1|13769.1|0
1639155400000|2021-12-10 16:56:40|13780.2|13768.2|13780.2|13768.2|13781.1|13769.1|13780.2|13768.2|0
1639155420000|2021-12-10 16:57:00|13781.1|13769.1|13780.2|13768.2|13781.1|13769.1|13780.2|13768.2|0
1639155430000|2021-12-10 16:57:10|13781.1|13769.1|13779.4|13767.4|13781.1|13769.1|13779.4|13767.4|0
1639155440000|2021-12-10 16:57:20|13777.6|13765.6|13777.3|13765.3|13777.6|13765.6|13777.3|13765.3|0
1639155450000|2021-12-10 16:57:30|13778.1|13766.1|13779|13767|13779|13767|13778.1|13766.1|0
1639155460000|2021-12-10 16:57:40|13778.6|13766.6|13774.4|13762.4|13778.6|13766.6|13774.4|13762.4|0
1639155470000|2021-12-10 16:57:50|13772.6|13760.6|13772.6|13760.6|13772.6|13760.6|13772.6|13760.6|0
1639155490000|2021-12-10 16:58:10|13773.5|13761.5|13774.8|13762.8|13774.8|13762.8|13773.5|13761.5|0
1639155540000|2021-12-10 16:59:00|13773|13761|13772.6|13760.6|13773|13761|13772.6|13760.6|0
1639155570000|2021-12-10 16:59:30|13772.7|13760.7|13772.7|13760.7|13772.7|13760.7|13772.7|13760.7|0
1639155590000|2021-12-10 16:59:50|13773.5|13761.5|13775.2|13763.2|13775.2|13763.2|13773.5|13761.5|0
1639155600000|2021-12-10 17:00:00|13774.8|13762.8|13774.8|13762.8|13774.8|13762.8|13774.8|13762.8|0
1639155610000|2021-12-10 17:00:10|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|13775.2|13763.2|0
1639155620000|2021-12-10 17:00:20|13775.5|13763.5|13779.4|13767.4|13779.4|13767.4|13775.5|13763.5|2
1639155640000|2021-12-10 17:00:40|13779.8|13767.8|13779.8|13767.8|13779.8|13767.8|13779.8|13767.8|1
1639155650000|2021-12-10 17:00:50|13779.4|13767.4|13778.5|13766.5|13779.8|13767.8|13778.5|13766.5|0
1639155660000|2021-12-10 17:01:00|13779.4|13767.4|13778.5|13766.5|13779.4|13767.4|13777.7|13765.7|0
1639155670000|2021-12-10 17:01:10|13777.7|13765.7|13778.5|13766.5|13778.5|13766.5|13777.7|13765.7|0
1639155690000|2021-12-10 17:01:30|13777.8|13765.8|13777.8|13765.8|13777.8|13765.8|13777.8|13765.8|6
1639155700000|2021-12-10 17:01:40|13776.9|13764.9|13773.6|13761.6|13776.9|13764.9|13773.6|13761.6|11
1639155710000|2021-12-10 17:01:50|13774.4|13762.4|13774.4|13762.4|13774.4|13762.4|13774.4|13762.4|0
1639155720000|2021-12-10 17:02:00|13777.1|13757.1|13776.5|13764.5|13777.1|13764.5|13776.5|13757.1|0
1639155790000|2021-12-10 17:03:10|13775.4|13755.4|13774.5|13754.5|13775.4|13755.4|13774.5|13754.5|0
1639155820000|2021-12-10 17:03:40|13773.7|13753.7|13773.7|13753.7|13773.7|13753.7|13773.7|13753.7|0
1639155830000|2021-12-10 17:03:50|13768.4|13756.4|13766.3|13754.3|13768.4|13756.4|13766.3|13754.3|0
1639155840000|2021-12-10 17:04:00|13765.4|13753.4|13764.2|13752.2|13765.4|13753.4|13764.2|13752.2|0
1639155850000|2021-12-10 17:04:10|13764.6|13752.6|13763.3|13751.3|13764.6|13752.6|13763.3|13751.3|1
1639155870000|2021-12-10 17:04:30|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|0
1639155880000|2021-12-10 17:04:40|13762.5|13750.5|13762.1|13750.1|13762.5|13750.5|13762.1|13750.1|0
1639155890000|2021-12-10 17:04:50|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|1
1639155900000|2021-12-10 17:05:00|13763.3|13751.3|13763.3|13751.3|13763.3|13751.3|13763.3|13751.3|0
1639155910000|2021-12-10 17:05:10|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|0
1639155920000|2021-12-10 17:05:20|13766.7|13754.7|13767.6|13755.6|13767.6|13755.6|13766.7|13754.7|0
1639155940000|2021-12-10 17:05:40|13768.4|13756.4|13768.4|13756.4|13768.4|13756.4|13768.4|13756.4|0
1639155950000|2021-12-10 17:05:50|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|0
1639155970000|2021-12-10 17:06:10|13771.1|13751.1|13767.6|13755.6|13771.9|13755.6|13766.7|13751.1|0
1639155990000|2021-12-10 17:06:30|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|0
1639156010000|2021-12-10 17:06:50|13771.1|13751.1|13771.1|13751.1|13771.1|13751.1|13771.1|13751.1|0
1639156020000|2021-12-10 17:07:00|13771.9|13751.9|13771.9|13751.9|13771.9|13751.9|13771.9|13751.9|0
1639156030000|2021-12-10 17:07:10|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|13767.6|13755.6|0
1639156050000|2021-12-10 17:07:30|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|0
1639156060000|2021-12-10 17:07:40|13771.9|13751.9|13771.1|13751.1|13772.8|13752.8|13771.1|13751.1|0
1639156070000|2021-12-10 17:07:50|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|0
1639156080000|2021-12-10 17:08:00|13771.1|13751.1|13771.1|13751.1|13771.1|13751.1|13771.1|13751.1|0
1639156120000|2021-12-10 17:08:40|13771.9|13751.9|13771.9|13751.9|13771.9|13751.9|13771.9|13751.9|0
1639156140000|2021-12-10 17:09:00|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|0
1639156150000|2021-12-10 17:09:10|13771.1|13751.1|13771.1|13751.1|13771.1|13751.1|13771.1|13751.1|0
1639156160000|2021-12-10 17:09:20|13766.7|13754.7|13764.6|13752.6|13766.7|13754.7|13764.6|13752.6|0
1639156170000|2021-12-10 17:09:30|13765|13753|13765|13753|13765|13753|13765|13753|0
1639156210000|2021-12-10 17:10:10|13765.8|13753.8|13765|13753|13765.8|13753.8|13765|13753|0
1639156230000|2021-12-10 17:10:30|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|0
1639156300000|2021-12-10 17:11:40|13765.8|13753.8|13765.8|13753.8|13765.8|13753.8|13765.8|13753.8|0
1639156350000|2021-12-10 17:12:30|13765|13753|13765|13753|13765|13753|13765|13753|0
1639156360000|2021-12-10 17:12:40|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|0
1639156380000|2021-12-10 17:13:00|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|0
1639156400000|2021-12-10 17:13:20|13763.8|13751.8|13763.8|13751.8|13763.8|13751.8|13763.8|13751.8|0
1639156480000|2021-12-10 17:14:40|13766.4|13754.4|13766.4|13754.4|13766.4|13754.4|13766.4|13754.4|0
1639156520000|2021-12-10 17:15:20|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|1
1639156600000|2021-12-10 17:16:40|13769.4|13757.4|13769.8|13757.8|13769.8|13757.8|13769.4|13757.4|1
1639156610000|2021-12-10 17:16:50|13770.7|13758.7|13772.3|13760.3|13772.3|13760.3|13770.7|13758.7|3
1639156620000|2021-12-10 17:17:00|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|0
1639156630000|2021-12-10 17:17:10|13771|13759|13771.9|13759.9|13772.3|13760.3|13771|13759|0
1639156640000|2021-12-10 17:17:20|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|0
1639156660000|2021-12-10 17:17:40|13771.9|13759.9|13771|13759|13771.9|13759.9|13770.2|13758.2|0
1639156670000|2021-12-10 17:17:50|13772.3|13760.3|13772.3|13760.3|13772.3|13760.3|13771.9|13759.9|0
1639156680000|2021-12-10 17:18:00|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|0
1639156720000|2021-12-10 17:18:40|13770.2|13758.2|13770.2|13758.2|13770.2|13758.2|13770.2|13758.2|0
1639156780000|2021-12-10 17:19:40|13768.4|13756.4|13768.1|13756.1|13768.4|13756.4|13767.2|13755.2|0
1639156850000|2021-12-10 17:20:50|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|0
1639156860000|2021-12-10 17:21:00|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|13767.2|13755.2|0
1639156870000|2021-12-10 17:21:10|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|0
1639157100000|2021-12-10 17:25:00|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|0
1639157110000|2021-12-10 17:25:10|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|13766.3|13754.3|0
1639157210000|2021-12-10 17:26:50|13768.1|13756.1|13770.2|13758.2|13770.2|13758.2|13768.1|13756.1|0
1639157250000|2021-12-10 17:27:30|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|0
1639157300000|2021-12-10 17:28:20|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|2
1639157330000|2021-12-10 17:28:50|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|13769.8|13757.8|0
1639157340000|2021-12-10 17:29:00|13769.4|13757.4|13768.6|13756.6|13769.4|13757.4|13768.6|13756.6|0
1639157360000|2021-12-10 17:29:20|13768.2|13756.2|13767.3|13755.3|13768.2|13756.2|13767.3|13755.3|0
1639157380000|2021-12-10 17:29:40|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|0
1639157390000|2021-12-10 17:29:50|13770.2|13758.2|13770.2|13758.2|13770.2|13758.2|13768.9|13756.9|0
1639157400000|2021-12-10 17:30:00|13768.9|13756.9|13768.9|13756.9|13768.9|13756.9|13768.9|13756.9|5
1639157450000|2021-12-10 17:30:50|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|0
1639157460000|2021-12-10 17:31:00|13768.5|13756.5|13768.5|13756.5|13768.5|13756.5|13767.2|13755.2|0
1639157470000|2021-12-10 17:31:10|13768.1|13756.1|13766.3|13754.3|13768.1|13756.1|13766.3|13754.3|0
1639157480000|2021-12-10 17:31:20|13764.6|13752.6|13766.3|13754.3|13766.3|13754.3|13764.6|13752.6|0
1639157510000|2021-12-10 17:31:50|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|0
1639157520000|2021-12-10 17:32:00|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|0
1639157530000|2021-12-10 17:32:10|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|0
1639157590000|2021-12-10 17:33:10|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|0
1639157600000|2021-12-10 17:33:20|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|5
1639157610000|2021-12-10 17:33:30|13763.8|13751.8|13766|13754|13766|13754|13763.8|13751.8|2
1639157710000|2021-12-10 17:35:10|||||||||2
1639157800000|2021-12-10 17:36:40|13764.2|13752.2|13763|13751|13764.2|13752.2|13763|13751|0
1639157810000|2021-12-10 17:36:50|13763.8|13751.8|13763|13751|13763.8|13751.8|13763|13751|0
1639157820000|2021-12-10 17:37:00|13763.8|13751.8|13763.8|13751.8|13763.8|13751.8|13763.8|13751.8|0
1639157870000|2021-12-10 17:37:50|13763.5|13751.5|13763.4|13751.4|13764.2|13752.2|13763.1|13751.1|2
1639157880000|2021-12-10 17:38:00|13763|13751|13763|13751|13763|13751|13763|13751|0
1639157890000|2021-12-10 17:38:10|13763.8|13751.8|13762.1|13750.1|13764.2|13752.2|13762.1|13750.1|0
1639158000000|2021-12-10 17:40:00|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|0
1639158080000|2021-12-10 17:41:20|13765.6|13753.6|13773.7|13761.7|13774.1|13762.1|13765.6|13753.6|4
1639158090000|2021-12-10 17:41:30|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|0
1639158100000|2021-12-10 17:41:40|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|0
1639158110000|2021-12-10 17:41:50|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|0
1639158140000|2021-12-10 17:42:20|13771.6|13759.6|13769.8|13757.8|13771.6|13759.6|13769.4|13757.4|0
1639158160000|2021-12-10 17:42:40|13769.4|13757.4|13769.8|13757.8|13769.8|13757.8|13769.4|13757.4|0
1639158190000|2021-12-10 17:43:10|13769.4|13757.4|13770.8|13758.8|13770.8|13758.8|13768.3|13756.3|3
1639158220000|2021-12-10 17:43:40|13773.3|13761.3|13772.9|13760.9|13773.3|13761.3|13772.9|13760.9|0
1639158230000|2021-12-10 17:43:50|13773.3|13761.3|13772.9|13760.9|13773.3|13761.3|13772.9|13760.9|0
1639158240000|2021-12-10 17:44:00|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|0
1639158260000|2021-12-10 17:44:20|13770|13758|13768.3|13756.3|13770|13758|13768.3|13756.3|0
1639158300000|2021-12-10 17:45:00|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|0
1639158310000|2021-12-10 17:45:10|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|0
1639158330000|2021-12-10 17:45:30|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|2
1639158340000|2021-12-10 17:45:40|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|2
1639158370000|2021-12-10 17:46:10|13768.3|13756.3|13768.3|13756.3|13770.8|13758.8|13768.3|13756.3|2
1639158390000|2021-12-10 17:46:30|||||||||1
1639158400000|2021-12-10 17:46:40|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|13770.8|13758.8|2
1639158410000|2021-12-10 17:46:50|||||||||1
1639158420000|2021-12-10 17:47:00|13769.9|13757.9|13770.8|13758.8|13770.8|13758.8|13769.9|13757.9|0
1639158430000|2021-12-10 17:47:10|||||||||1
1639158440000|2021-12-10 17:47:20|13769.9|13757.9|13770.8|13758.8|13770.8|13758.8|13769.9|13757.9|1
1639158460000|2021-12-10 17:47:40|13769.9|13757.9|13770.8|13758.8|13770.8|13758.8|13769.9|13757.9|2
1639158470000|2021-12-10 17:47:50|13770.4|13758.4|13770.8|13758.8|13770.8|13758.8|13770.4|13758.4|0
1639158570000|2021-12-10 17:49:30|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|2
1639158590000|2021-12-10 17:49:50|13771.6|13759.6|13771.6|13759.6|13771.6|13759.6|13771.6|13759.6|0
1639158600000|2021-12-10 17:50:00|13770.3|13758.3|13769.5|13757.5|13770.3|13758.3|13769.5|13757.5|0
1639158730000|2021-12-10 17:52:10|13771.6|13759.6|13771.2|13759.2|13771.6|13759.6|13771.2|13759.2|0
1639158780000|2021-12-10 17:53:00|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|0
1639158810000|2021-12-10 17:53:30|13768.6|13756.6|13769.5|13757.5|13769.5|13757.5|13767.7|13755.7|0
1639158840000|2021-12-10 17:54:00|13768.6|13756.6|13767.7|13755.7|13768.6|13756.6|13767.7|13755.7|0
1639158870000|2021-12-10 17:54:30|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|0
1639158880000|2021-12-10 17:54:40|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|0
1639158940000|2021-12-10 17:55:40|13767.3|13755.3|13768.2|13756.2|13768.2|13756.2|13767.3|13755.3|0
1639158950000|2021-12-10 17:55:50|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|13769.1|13757.1|0
1639158960000|2021-12-10 17:56:00|13768.2|13756.2|13768.2|13756.2|13768.2|13756.2|13768.2|13756.2|0
1639158970000|2021-12-10 17:56:10|13769.1|13757.1|13769.5|13757.5|13769.5|13757.5|13769.1|13757.1|0
1639159000000|2021-12-10 17:56:40|13771.6|13759.6|13771.2|13759.2|13771.6|13759.6|13771.2|13759.2|0
1639159010000|2021-12-10 17:56:50|13771.6|13759.6|13771.6|13759.6|13771.6|13759.6|13771.6|13759.6|0
1639159030000|2021-12-10 17:57:10|13771.2|13759.2|13771.6|13759.6|13771.6|13759.6|13769.5|13757.5|0
1639159070000|2021-12-10 17:57:50|13771.2|13759.2|13771.6|13759.6|13773.3|13761.3|13771.2|13759.2|0
1639159120000|2021-12-10 17:58:40|||||||||1
1639159140000|2021-12-10 17:59:00|13771.2|13759.2|13769.5|13757.5|13771.2|13759.2|13769.5|13757.5|0
1639159150000|2021-12-10 17:59:10|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|0
1639159170000|2021-12-10 17:59:30|||||||||7
1639159200000|2021-12-10 18:00:00|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|13769.5|13757.5|0
1639159210000|2021-12-10 18:00:10|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|13767.7|13755.7|0
1639159340000|2021-12-10 18:02:20|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|0
1639159420000|2021-12-10 18:03:40|13765.6|13753.6|13763.1|13751.1|13765.6|13753.6|13763.1|13751.1|4
1639159430000|2021-12-10 18:03:50|13761.1|13749.1|13763.1|13751.1|13766.4|13751.1|13761.1|13745.5|1
1639159440000|2021-12-10 18:04:00|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|0
1639159460000|2021-12-10 18:04:20|13762.1|13750.1|13758.5|13746.5|13762.5|13750.1|13758.5|13742.1|3
1639159470000|2021-12-10 18:04:30|13762.9|13742.9|13762.9|13742.9|13762.9|13742.9|13762.9|13742.9|0
1639159480000|2021-12-10 18:04:40|13758.5|13746.5|13758.5|13746.5|13758.5|13746.5|13758.5|13746.5|0
1639159490000|2021-12-10 18:04:50|13760.2|13748.2|13764.6|13744.6|13764.6|13748.2|13760.2|13744.6|0
1639159510000|2021-12-10 18:05:10|13761|13749|13764.6|13744.6|13764.6|13749|13761|13744.6|0
1639159520000|2021-12-10 18:05:20|13762.1|13750.1|13763.9|13751.9|13763.9|13751.9|13762.1|13750.1|0
1639159560000|2021-12-10 18:06:00|13765.6|13753.6|13765.6|13753.6|13765.6|13753.6|13765.6|13753.6|0
1639159570000|2021-12-10 18:06:10|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|13763.9|13751.9|0
1639159580000|2021-12-10 18:06:20|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|1
1639159610000|2021-12-10 18:06:50|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|0
1639159620000|2021-12-10 18:07:00|13761.5|13749.5|13762.4|13750.4|13762.4|13750.4|13761.1|13749.1|0
1639159690000|2021-12-10 18:08:10|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|0
1639159710000|2021-12-10 18:08:30|13761.5|13749.5|13761.5|13749.5|13761.5|13749.5|13761.5|13749.5|0
1639159720000|2021-12-10 18:08:40|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|0
1639159810000|2021-12-10 18:10:10|13758.9|13746.9|13762.1|13742.1|13762.1|13746.9|13758.5|13742.1|0
1639159820000|2021-12-10 18:10:20|13763|13743|13759.9|13747.9|13763.9|13748.2|13759.9|13743|0
1639159830000|2021-12-10 18:10:30|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|13760.2|13748.2|0
1639159850000|2021-12-10 18:10:50|13759.4|13747.4|13756|13744|13762.1|13747.4|13756|13742.1|0
1639159860000|2021-12-10 18:11:00|13759.6|13739.6|13756|13744|13762.1|13744|13756|13739.6|0
1639159880000|2021-12-10 18:11:20|13754.8|13742.8|13760.4|13740.4|13760.4|13744|13754.8|13740.4|0
1639159890000|2021-12-10 18:11:30|13754.3|13742.3|13759.5|13739.5|13759.5|13742.3|13754.3|13738.3|0
1639159910000|2021-12-10 18:11:50|13754.3|13742.3|13754.3|13742.3|13754.3|13742.3|13754.3|13742.3|0
1639159920000|2021-12-10 18:12:00|13755.1|13743.1|13755.1|13743.1|13755.1|13743.1|13755.1|13743.1|0
1639159990000|2021-12-10 18:13:10|13754.3|13742.3|13754.3|13742.3|13754.3|13742.3|13754.3|13742.3|0
1639160010000|2021-12-10 18:13:30|13756|13744|13756|13744|13756|13744|13756|13744|0
1639160020000|2021-12-10 18:13:40|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|0
1639160030000|2021-12-10 18:13:50|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|0
1639160040000|2021-12-10 18:14:00|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|0
1639160070000|2021-12-10 18:14:30|13759|13747|13759.9|13747.9|13759.9|13747.9|13759|13747|0
1639160110000|2021-12-10 18:15:10|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|13760.3|13748.3|0
1639160120000|2021-12-10 18:15:20|13759.4|13747.4|13759.8|13747.8|13759.8|13747.8|13759.4|13747.4|0
1639160140000|2021-12-10 18:15:40|13760.6|13748.6|13762.4|13750.4|13762.4|13750.4|13760.6|13748.6|0
1639160160000|2021-12-10 18:16:00|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|13760.6|13748.6|0
1639160170000|2021-12-10 18:16:10|13758.9|13746.9|13758.9|13746.9|13758.9|13746.9|13758.9|13746.9|0
1639160190000|2021-12-10 18:16:30|13760.6|13748.6|13762.4|13750.4|13762.4|13750.4|13760.6|13748.6|0
1639160200000|2021-12-10 18:16:40|13761.5|13749.5|13761.5|13749.5|13761.5|13749.5|13761.5|13749.5|0
1639160220000|2021-12-10 18:17:00|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|13762.4|13750.4|0
1639160240000|2021-12-10 18:17:20|13761.6|13749.6|13761.6|13749.6|13761.6|13749.6|13760.7|13748.7|0
1639160250000|2021-12-10 18:17:30|13759.9|13747.9|13761.6|13749.6|13761.6|13749.6|13759.9|13747.9|1
1639160260000|2021-12-10 18:17:40|13763.3|13751.3|13761.6|13749.6|13763.3|13751.3|13761.6|13749.6|2
1639160290000|2021-12-10 18:18:10|13765.1|13753.1|13770.6|13750.6|13770.6|13753.1|13765.1|13750.6|4
1639160300000|2021-12-10 18:18:20|13772.7|13752.7|13773.6|13753.6|13773.6|13753.6|13771.5|13751.5|0
1639160310000|2021-12-10 18:18:30|13772.7|13752.7|13772.7|13752.7|13772.7|13752.7|13772.7|13752.7|0
1639160330000|2021-12-10 18:18:50|13771.9|13751.9|13761.2|13749.2|13772.7|13752.7|13761.2|13749.2|11
1639160340000|2021-12-10 18:19:00|13763|13751|13763.3|13751.3|13764.7|13752.7|13762.1|13750.1|0
1639160350000|2021-12-10 18:19:10|||||||||1
1639160370000|2021-12-10 18:19:30|13762.1|13750.1|13763.3|13751.3|13763.3|13751.3|13762.1|13750.1|0
1639160380000|2021-12-10 18:19:40|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|0
1639160390000|2021-12-10 18:19:50|||||||||2
1639160420000|2021-12-10 18:20:20|13763|13751|13763|13751|13763|13751|13763|13751|1
1639160440000|2021-12-10 18:20:40|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763|13751|0
1639160450000|2021-12-10 18:20:50|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|13764.2|13752.2|1
1639160460000|2021-12-10 18:21:00|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763|13751|0
1639160470000|2021-12-10 18:21:10|13765.1|13753.1|13763.4|13751.4|13765.1|13753.1|13763.4|13751.4|1
1639160480000|2021-12-10 18:21:20|13764.2|13752.2|13764.7|13752.7|13765.1|13753.1|13764.2|13752.2|4
1639160500000|2021-12-10 18:21:40|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|0
1639160510000|2021-12-10 18:21:50|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|13766.8|13754.8|0
1639160540000|2021-12-10 18:22:20|13773.2|13753.2|13770.9|13758.9|13774.1|13758.9|13770.9|13753.2|7
1639160550000|2021-12-10 18:22:30|13774.5|13754.5|13774.5|13754.5|13774.5|13754.5|13774.5|13754.5|0
1639160560000|2021-12-10 18:22:40|13775.3|13755.3|13774.5|13754.5|13775.3|13755.3|13774.1|13754.1|0
1639160580000|2021-12-10 18:23:00|13772.7|13752.7|13772.4|13752.4|13773.2|13753.2|13772.4|13752.4|0
1639160590000|2021-12-10 18:23:10|13774.1|13754.1|13772.4|13752.4|13774.1|13754.1|13772.4|13752.4|0
1639160610000|2021-12-10 18:23:30|||||||||1
1639160620000|2021-12-10 18:23:40|13768|13756|13768|13756|13768|13756|13768|13756|0
1639160640000|2021-12-10 18:24:00|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|0
1639160650000|2021-12-10 18:24:10|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|0
1639160680000|2021-12-10 18:24:40|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|0
1639160700000|2021-12-10 18:25:00|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|0
1639160720000|2021-12-10 18:25:20|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|13766.7|13754.7|0
1639160730000|2021-12-10 18:25:30|13766.3|13754.3|13766|13754|13766.3|13754.3|13766|13754|0
1639160750000|2021-12-10 18:25:50|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|0
1639160760000|2021-12-10 18:26:00|13764.2|13752.2|13763.4|13751.4|13764.2|13752.2|13763.4|13751.4|0
1639160780000|2021-12-10 18:26:20|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|0
1639160810000|2021-12-10 18:26:50|13765.5|13753.5|13765.5|13753.5|13765.5|13753.5|13765.1|13753.1|0
1639160820000|2021-12-10 18:27:00|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|13765.1|13753.1|0
1639160870000|2021-12-10 18:27:50|13766|13754|13767.2|13755.2|13767.2|13755.2|13766|13754|0
1639160920000|2021-12-10 18:28:40|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|8
1639160940000|2021-12-10 18:29:00|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|13770.7|13758.7|0
1639160950000|2021-12-10 18:29:10|13768.1|13756.1|13768.6|13756.6|13769|13757|13768.1|13756.1|0
1639160960000|2021-12-10 18:29:20|13766.5|13754.5|13768.6|13756.6|13768.6|13756.6|13766.5|13754.5|0
1639160980000|2021-12-10 18:29:40|13768.2|13756.2|13768.2|13756.2|13768.2|13756.2|13768.2|13756.2|0
1639161000000|2021-12-10 18:30:00|13766.5|13754.5|13766.5|13754.5|13766.5|13754.5|13766.5|13754.5|0
1639161010000|2021-12-10 18:30:10|13767.3|13755.3|13766.5|13754.5|13767.3|13755.3|13766.5|13754.5|0
1639161020000|2021-12-10 18:30:20|13766.1|13754.1|13766.1|13754.1|13766.1|13754.1|13766.1|13754.1|0
1639161080000|2021-12-10 18:31:20|13768.2|13756.2|13768.2|13756.2|13768.2|13756.2|13768.2|13756.2|0
1639161090000|2021-12-10 18:31:30|13767.3|13755.3|13766.9|13754.9|13767.3|13755.3|13766.9|13754.9|0
1639161100000|2021-12-10 18:31:40|13767.8|13755.8|13767.8|13755.8|13767.8|13755.8|13767.8|13755.8|0
1639161110000|2021-12-10 18:31:50|13766.9|13754.9|13766.2|13754.2|13766.9|13754.9|13766.2|13754.2|1
1639161120000|2021-12-10 18:32:00|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|0
1639161170000|2021-12-10 18:32:50|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|0
1639161180000|2021-12-10 18:33:00|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|0
1639161220000|2021-12-10 18:33:40|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|0
1639161240000|2021-12-10 18:34:00|13765.7|13753.7|13765.3|13753.3|13765.7|13753.7|13765.3|13753.3|0
1639161270000|2021-12-10 18:34:30|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|0
1639161290000|2021-12-10 18:34:50|13767.8|13755.8|13768.3|13756.3|13768.3|13756.3|13767.8|13755.8|0
1639161300000|2021-12-10 18:35:00|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|0
1639161320000|2021-12-10 18:35:20|13767.1|13755.1|13765.3|13753.3|13767.1|13755.1|13765.3|13753.3|0
1639161330000|2021-12-10 18:35:30|13764.9|13752.9|13763.2|13751.2|13764.9|13752.9|13763.2|13751.2|0
1639161360000|2021-12-10 18:36:00|13764.1|13752.1|13763.2|13751.2|13764.1|13752.1|13763.2|13751.2|0
1639161370000|2021-12-10 18:36:10|13764.9|13752.9|13764.9|13752.9|13764.9|13752.9|13764.9|13752.9|0
1639161420000|2021-12-10 18:37:00|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|13763.2|13751.2|0
1639161470000|2021-12-10 18:37:50|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|0
1639161480000|2021-12-10 18:38:00|13764.6|13752.6|13763.7|13751.7|13764.6|13752.6|13763.7|13751.7|1
1639161490000|2021-12-10 18:38:10|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13763.7|13751.7|0
1639161500000|2021-12-10 18:38:20|13766.3|13754.3|13765.4|13753.4|13766.3|13754.3|13765.4|13753.4|15
1639161520000|2021-12-10 18:38:40|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|0
1639161540000|2021-12-10 18:39:00|13763.7|13751.7|13763.7|13751.7|13763.7|13751.7|13763.7|13751.7|5
1639161560000|2021-12-10 18:39:20|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|0
1639161570000|2021-12-10 18:39:30|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|13762.8|13750.8|0
1639161580000|2021-12-10 18:39:40|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|3
1639161590000|2021-12-10 18:39:50|13765.4|13753.4|13765.4|13753.4|13765.4|13753.4|13765.4|13753.4|1
1639161600000|2021-12-10 18:40:00|13764.6|13752.6|13766.2|13754.2|13766.6|13754.6|13764.6|13752.6|12
1639161620000|2021-12-10 18:40:20|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|13767.1|13755.1|0
1639161640000|2021-12-10 18:40:40|13769.2|13757.2|13767.9|13755.9|13769.2|13757.2|13767.9|13755.9|0
1639161650000|2021-12-10 18:40:50|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|13768.3|13756.3|0
1639161670000|2021-12-10 18:41:10|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|0
1639161700000|2021-12-10 18:41:40|13767.5|13755.5|13766.6|13754.6|13767.5|13755.5|13766.6|13754.6|0
1639161710000|2021-12-10 18:41:50|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|0
1639161720000|2021-12-10 18:42:00|13765.3|13753.3|13763.6|13751.6|13765.3|13753.3|13763.6|13751.6|0
1639161740000|2021-12-10 18:42:20|||||||||1
1639161760000|2021-12-10 18:42:40|13765.7|13753.7|13764.8|13752.8|13765.7|13753.7|13763.6|13751.6|0
1639161770000|2021-12-10 18:42:50|13763.6|13751.6|13764.8|13752.8|13764.8|13752.8|13763.6|13751.6|0
1639161780000|2021-12-10 18:43:00|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|0
1639161800000|2021-12-10 18:43:20|13766.6|13754.6|13767|13755|13767.8|13755.8|13765.7|13753.7|0
1639161810000|2021-12-10 18:43:30|13765.7|13753.7|13767.8|13755.8|13767.8|13755.8|13765.7|13753.7|0
1639161820000|2021-12-10 18:43:40|13767|13755|13770|13758|13770|13758|13767|13755|0
1639161860000|2021-12-10 18:44:20|13769.6|13757.6|13767.5|13755.5|13769.6|13757.6|13767.5|13755.5|0
1639161890000|2021-12-10 18:44:50|13767.8|13755.8|13767.8|13755.8|13767.8|13755.8|13767.8|13755.8|0
1639161900000|2021-12-10 18:45:00|13768.2|13756.2|13770|13758|13770|13758|13767.8|13755.8|0
1639161910000|2021-12-10 18:45:10|13769.1|13757.1|13771.2|13759.2|13772.1|13760.1|13769.1|13757.1|0
1639161920000|2021-12-10 18:45:20|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|3
1639161960000|2021-12-10 18:46:00|13773.7|13761.7|13774.1|13762.1|13774.1|13762.1|13773.7|13761.7|5
1639161970000|2021-12-10 18:46:10|13775|13763|13775.3|13763.3|13775.3|13763.3|13775|13763|0
1639161980000|2021-12-10 18:46:20|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|13773.7|13761.7|0
1639161990000|2021-12-10 18:46:30|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|13772.8|13760.8|0
1639162000000|2021-12-10 18:46:40|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|13770.3|13758.3|0
1639162010000|2021-12-10 18:46:50|13769.1|13757.1|13770.3|13758.3|13770.3|13758.3|13769.1|13757.1|0
1639162020000|2021-12-10 18:47:00|13769.5|13757.5|13767.8|13755.8|13770|13758|13767.8|13755.8|0
1639162030000|2021-12-10 18:47:10|13767|13755|13765.7|13753.7|13767|13755|13765.7|13753.7|0
1639162040000|2021-12-10 18:47:20|13767|13755|13767.8|13755.8|13767.8|13755.8|13767|13755|0
1639162050000|2021-12-10 18:47:30|13766.1|13754.1|13766.1|13754.1|13766.1|13754.1|13766.1|13754.1|0
1639162060000|2021-12-10 18:47:40|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|13765.7|13753.7|0
1639162100000|2021-12-10 18:48:20|13766.1|13754.1|13765.3|13753.3|13766.1|13754.1|13765|13753|4
1639162130000|2021-12-10 18:48:50|13765.7|13753.7|13765.3|13753.3|13767.8|13755.8|13765.3|13753.3|0
1639162180000|2021-12-10 18:49:40|13766.2|13754.2|13767.5|13755.5|13767.5|13755.5|13766.2|13754.2|0
1639162200000|2021-12-10 18:50:00|13767.8|13755.8|13770|13758|13770|13758|13767.8|13755.8|0
1639162220000|2021-12-10 18:50:20|13769.1|13757.1|13768.7|13756.7|13769.1|13757.1|13768.7|13756.7|0
1639162230000|2021-12-10 18:50:30|13770|13758|13767.8|13755.8|13770|13758|13767.8|13755.8|0
1639162260000|2021-12-10 18:51:00|13768.7|13756.7|13770|13758|13770|13758|13767.8|13755.8|0
1639162290000|2021-12-10 18:51:30|13770.8|13758.8|13772.1|13760.1|13772.1|13760.1|13770.8|13758.8|0
1639162330000|2021-12-10 18:52:10|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|13774.6|13762.6|8
1639162360000|2021-12-10 18:52:40|13775.5|13763.5|13776.2|13764.2|13777.5|13765.5|13775.5|13763.5|4
1639162370000|2021-12-10 18:52:50|13776.6|13764.6|13776.2|13764.2|13776.6|13764.6|13776.2|13764.2|4
1639162380000|2021-12-10 18:53:00|13776.6|13764.6|13777.5|13765.5|13777.5|13765.5|13776.6|13764.6|0
1639162400000|2021-12-10 18:53:20|13775.7|13763.7|13777.5|13765.5|13777.5|13765.5|13775.3|13763.3|0
1639162410000|2021-12-10 18:53:30|13775.3|13763.3|13777.5|13765.5|13777.5|13765.5|13775.3|13763.3|0
1639162430000|2021-12-10 18:53:50|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|1
1639162440000|2021-12-10 18:54:00|13780.4|13768.4|13778.6|13766.6|13780.4|13768.4|13778.6|13766.6|1
1639162450000|2021-12-10 18:54:10|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|0
1639162460000|2021-12-10 18:54:20|13779.1|13767.1|13778.6|13766.6|13780.4|13768.4|13778.6|13766.6|2
1639162470000|2021-12-10 18:54:30|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|2
1639162480000|2021-12-10 18:54:40|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|22
1639162490000|2021-12-10 18:54:50|13776.9|13764.9|13776.9|13764.9|13776.9|13764.9|13776.9|13764.9|0
1639162500000|2021-12-10 18:55:00|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|0
1639162520000|2021-12-10 18:55:20|||||||||10
1639162530000|2021-12-10 18:55:30|13776.9|13764.9|13777.7|13765.7|13777.7|13765.7|13776.9|13764.9|0
1639162540000|2021-12-10 18:55:40|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|13778.6|13766.6|0
1639162550000|2021-12-10 18:55:50|13777.7|13765.7|13776.9|13764.9|13778.6|13766.6|13776.9|13764.9|0
1639162580000|2021-12-10 18:56:20|13776|13764|13776|13764|13776|13764|13776|13764|1
1639162600000|2021-12-10 18:56:40|13775.1|13763.1|13775.1|13763.1|13775.1|13763.1|13775.1|13763.1|0
1639162630000|2021-12-10 18:57:10|13773.6|13761.6|13771.9|13759.9|13773.6|13761.6|13771.9|13759.9|1
1639162640000|2021-12-10 18:57:20|13771.5|13759.5|13771.5|13759.5|13771.5|13759.5|13771.5|13759.5|2
1639162650000|2021-12-10 18:57:30|13771.9|13759.9|13773.6|13761.6|13773.6|13761.6|13771.9|13759.9|0
1639162670000|2021-12-10 18:57:50|13774|13762|13770.6|13758.6|13774|13762|13770.6|13758.6|1
1639162680000|2021-12-10 18:58:00|13771|13759|13776.3|13756.3|13776.3|13759.9|13771|13756.3|0
1639162690000|2021-12-10 18:58:10|13774.5|13754.5|13770.5|13758.5|13774.5|13758.5|13770.1|13754.5|0
1639162700000|2021-12-10 18:58:20|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|13771.9|13759.9|0
1639162710000|2021-12-10 18:58:30|13771|13759|13771|13759|13771.9|13759.9|13771|13759|0
1639162740000|2021-12-10 18:59:00|13770.1|13758.1|13774|13762|13774|13762|13770.1|13758.1|0
1639162750000|2021-12-10 18:59:10|13773.6|13761.6|13771.9|13759.9|13774|13762|13771.9|13759.9|0
1639162770000|2021-12-10 18:59:30|13774|13762|13772.6|13760.6|13776.5|13764.5|13772.6|13760.6|0
1639162780000|2021-12-10 18:59:40|13777.8|13757.8|13780.6|13760.6|13782.8|13768.3|13773.8|13757.4|28
1639162790000|2021-12-10 18:59:50|13775.3|13763.3|13773.2|13761.2|13775.7|13763.7|13773.2|13761.2|0
1639162800000|2021-12-10 19:00:00|13772.8|13760.8|13774.5|13762.5|13776.7|13764.7|13772.8|13760.8|0
1639162810000|2021-12-10 19:00:10|13774.9|13762.9|13782.2|13770.2|13783.5|13770.2|13772.9|13759|20
1639162820000|2021-12-10 19:00:20|13783.9|13763.9|13781.5|13769.5|13784.7|13769.5|13780.3|13763.5|0
1639162830000|2021-12-10 19:00:30|13781.1|13769.1|13780.7|13768.7|13781.1|13769.1|13780.7|13768.7|2
1639162840000|2021-12-10 19:00:40|13778.6|13766.6|13778.2|13766.2|13779.4|13767.4|13778.2|13766.2|5
1639162850000|2021-12-10 19:00:50|13780.7|13768.7|13792|13772|13792.7|13777.1|13779.9|13767.9|100
1639162860000|2021-12-10 19:01:00|13792.4|13772.4|13786.5|13774.5|13792.4|13777.1|13786.5|13772|4
1639162870000|2021-12-10 19:01:10|13785.6|13773.6|13789.2|13777.2|13791.1|13777.2|13785.6|13771.1|1
1639162890000|2021-12-10 19:01:30|13793.6|13773.6|13795.3|13775.3|13795.3|13779.7|13789|13773.6|15
1639162900000|2021-12-10 19:01:40|13791.7|13779.7|13794.2|13782.2|13794.2|13782.2|13791.3|13779.3|50
1639162910000|2021-12-10 19:01:50|13793|13781|13795|13783|13795|13783|13793|13781|0
1639162920000|2021-12-10 19:02:00|13795.4|13783.4|13795.7|13775.7|13802.5|13783.4|13790.9|13771.6|25
1639162930000|2021-12-10 19:02:10|13796.1|13776.1|13793.4|13781.4|13796.1|13781.4|13792.1|13776.1|0
1639162940000|2021-12-10 19:02:20|13797|13777|13796.1|13776.1|13797|13777|13796.1|13776.1|0
1639162950000|2021-12-10 19:02:30|13792.5|13780.5|13790.5|13778.5|13796.5|13780.5|13790.5|13776.1|0
1639162970000|2021-12-10 19:02:50|13790.9|13778.9|13790.9|13778.9|13790.9|13778.9|13790.9|13778.9|0
1639162980000|2021-12-10 19:03:00|13794.5|13774.5|13795.4|13775.4|13795.4|13775.4|13794.5|13774.5|5
1639162990000|2021-12-10 19:03:10|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|0
1639163010000|2021-12-10 19:03:30|13792.6|13780.6|13792.6|13780.6|13792.6|13780.6|13792.6|13780.6|0
1639163020000|2021-12-10 19:03:40|13793|13781|13793|13781|13793|13781|13793|13781|0
1639163030000|2021-12-10 19:03:50|13792.6|13780.6|13793|13781|13793|13781|13792.6|13780.6|0
1639163050000|2021-12-10 19:04:10|13794.6|13782.6|13794.7|13782.7|13794.7|13782.7|13793.9|13781.9|2
1639163060000|2021-12-10 19:04:20|13795.1|13783.1|13795.5|13783.5|13795.9|13783.9|13795.1|13783.1|1
1639163090000|2021-12-10 19:04:50|13795.9|13783.9|13796.8|13784.8|13796.8|13784.8|13795.1|13783.1|3
1639405800000|2021-12-13 14:30:00|13778.8|13766.8|13769.9|13749.9|13782.5|13770.5|13767.7|13748.4|17
1639405810000|2021-12-13 14:30:10|13769.6|13749.6|13751.5|13739.5|13775.8|13752.5|13750.6|13735.9|7
1639405820000|2021-12-13 14:30:20|13751.9|13739.9|13761.5|13749.5|13762.4|13749.5|13750.3|13735.9|5
1639405830000|2021-12-13 14:30:30|13761.2|13749.2|13751.6|13739.6|13763.3|13749.2|13748.8|13735.9|6
1639405840000|2021-12-13 14:30:40|13752.5|13740.5|13761.1|13741.1|13762.1|13743.9|13751.8|13738|11
1639405850000|2021-12-13 14:30:50|13758.4|13746.4|13761.5|13749.5|13762.4|13750.4|13758.4|13746.4|0
1639405860000|2021-12-13 14:31:00|13759.6|13747.6|13753.3|13741.3|13761.2|13749.2|13753.3|13741.3|3
1639405870000|2021-12-13 14:31:10|13754.6|13742.6|13757.8|13745.8|13759|13747|13754.6|13742.6|6
1639405890000|2021-12-13 14:31:30|13760|13748|13760.6|13748.6|13760.6|13748.6|13760|13748|0
1639405900000|2021-12-13 14:31:40|13762.5|13750.5|13767.7|13747.7|13770.5|13754.8|13760.3|13744.9|0
1639405910000|2021-12-13 14:31:50|13768.6|13748.6|13766.8|13754.8|13769.6|13754.8|13765.9|13747.7|5
1639405920000|2021-12-13 14:32:00|13765|13753|13761.8|13749.8|13765.8|13753.8|13761.8|13749.8|5
1639405930000|2021-12-13 14:32:10|13761.5|13749.5|13760|13748|13761.5|13749.5|13759.6|13747.6|1
1639405940000|2021-12-13 14:32:20|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|0
1639405950000|2021-12-13 14:32:30|13758.7|13746.7|13754.7|13742.7|13758.7|13746.7|13753.8|13741.8|1
1639405960000|2021-12-13 14:32:40|13753.8|13741.8|13751.9|13739.9|13753.8|13741.8|13751.6|13739.6|2
1639405970000|2021-12-13 14:32:50|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|0
1639405980000|2021-12-13 14:33:00|13751.9|13739.9|13751.6|13739.6|13751.9|13739.9|13751.6|13739.6|0
1639405990000|2021-12-13 14:33:10|13749.7|13737.7|13749.7|13737.7|13749.7|13737.7|13749.7|13737.7|0
1639406000000|2021-12-13 14:33:20|||||||||6
1639406010000|2021-12-13 14:33:30|||||||||5
1639406020000|2021-12-13 14:33:40|13749.4|13737.4|13746|13734|13749.4|13737.4|13746|13734|7
1639406030000|2021-12-13 14:33:50|13745.1|13733.1|13738.5|13726.5|13745.1|13733.1|13738.5|13724.1|19
1639406040000|2021-12-13 14:34:00|13740.3|13728.3|13748.1|13736.1|13751.8|13736.1|13740.3|13725|4
1639406050000|2021-12-13 14:34:10|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|0
1639406060000|2021-12-13 14:34:20|13749.4|13737.4|13755|13743|13758.8|13743|13746.5|13728.1|6
1639406070000|2021-12-13 14:34:30|13756.3|13744.3|13755.6|13735.6|13759.3|13744.3|13753.1|13735.3|2
1639406080000|2021-12-13 14:34:40|13754.4|13734.4|13755|13735|13755.6|13737.7|13749.7|13734.4|5
1639406090000|2021-12-13 14:34:50|13757.1|13737.1|13750.3|13738.3|13757.1|13738.6|13750.3|13735|0
1639406100000|2021-12-13 14:35:00|13750|13738|13752.8|13732.8|13755|13738.6|13748.5|13732.8|0
1639406110000|2021-12-13 14:35:10|13753.1|13733.1|13753.1|13733.1|13753.1|13733.1|13753.1|13733.1|0
1639406120000|2021-12-13 14:35:20|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|0
1639406130000|2021-12-13 14:35:30|13749.7|13737.7|13752.8|13740.8|13752.8|13740.8|13749.7|13737.7|0
1639406140000|2021-12-13 14:35:40|13757.1|13737.1|13752.8|13740.8|13757.1|13740.8|13749.7|13734|0
1639406150000|2021-12-13 14:35:50|13750.6|13738.6|13748.5|13736.5|13750.6|13738.6|13748.5|13736.5|0
1639406160000|2021-12-13 14:36:00|13749.4|13737.4|13746.3|13734.3|13749.4|13737.4|13746.3|13734.3|0
1639406170000|2021-12-13 14:36:10|13745.4|13733.4|13748.5|13736.5|13748.5|13736.5|13745.4|13733.4|1
1639406180000|2021-12-13 14:36:20|13750.3|13738.3|13744.1|13732.1|13750.3|13738.3|13744.1|13732.1|0
1639406190000|2021-12-13 14:36:30|13744.4|13732.4|13745.6|13725.6|13745.6|13732.4|13742.6|13725.6|11
1639406200000|2021-12-13 14:36:40|13741.3|13729.3|13736.3|13724.3|13742.8|13729.3|13736.3|13722.8|0
1639406210000|2021-12-13 14:36:50|13727.5|13715.5|13733.1|13713.1|13733.1|13716.7|13727.5|13713.1|7
1639406220000|2021-12-13 14:37:00|13727.8|13715.8|13725|13713|13730.2|13715.8|13723.1|13710.2|16
1639406230000|2021-12-13 14:37:10|13726.8|13714.8|13726.8|13714.8|13726.8|13714.8|13726.8|13714.8|0
1639406240000|2021-12-13 14:37:20|13725.6|13713.6|13725|13713|13725.6|13713.6|13724.7|13712.7|0
1639406250000|2021-12-13 14:37:30|13725.9|13713.9|13725.9|13713.9|13725.9|13713.9|13725.9|13713.9|0
1639406260000|2021-12-13 14:37:40|||||||||2
1639406270000|2021-12-13 14:37:50|13725.6|13713.6|13724.3|13712.3|13725.6|13713.6|13723.4|13711.4|1
1639406280000|2021-12-13 14:38:00|13722.2|13710.2|13723.4|13711.4|13724.3|13712.3|13722.2|13710.2|11
1639406290000|2021-12-13 14:38:10|13724.3|13712.3|13728|13716|13729|13717|13724.3|13712.3|6
1639406300000|2021-12-13 14:38:20|13727.7|13715.7|13727.7|13715.7|13727.7|13715.7|13727.7|13715.7|0
1639406310000|2021-12-13 14:38:30|13729.9|13717.9|13729|13717|13729.9|13717.9|13729|13717|0
1639406320000|2021-12-13 14:38:40|13728.6|13716.6|13728|13716|13728.6|13716.6|13727.7|13715.7|0
1639406330000|2021-12-13 14:38:50|13725.9|13713.9|13726.8|13714.8|13726.8|13714.8|13725.9|13713.9|6
1639406340000|2021-12-13 14:39:00|13725.9|13713.9|13725.3|13713.3|13725.9|13713.9|13725.3|13713.3|8
1639406350000|2021-12-13 14:39:10|13724.9|13712.9|13724.3|13712.3|13724.9|13712.9|13724|13712|1
1639406360000|2021-12-13 14:39:20|13725.9|13713.9|13730.8|13718.8|13730.8|13718.8|13725.9|13713.9|1
1639406370000|2021-12-13 14:39:30|13729.9|13717.9|13729.9|13717.9|13731.1|13719.1|13729.9|13717.9|3
1639406380000|2021-12-13 14:39:40|13728|13716|13729.9|13717.9|13729.9|13717.9|13728|13716|34
1639406390000|2021-12-13 14:39:50|13729|13717|13729|13717|13729|13717|13729|13717|0
1639406400000|2021-12-13 14:40:00|13729.9|13717.9|13728|13716|13729.9|13717.9|13728|13716|0
1639406410000|2021-12-13 14:40:10|13729|13717|13730.8|13718.8|13732.1|13720.1|13729|13717|5
1639406420000|2021-12-13 14:40:20|13732.1|13720.1|13732.1|13720.1|13732.1|13720.1|13732.1|13720.1|8
1639406430000|2021-12-13 14:40:30|13730.8|13718.8|13731.1|13719.1|13731.1|13719.1|13730.8|13718.8|2
1639406440000|2021-12-13 14:40:40|13728.4|13716.4|13725.9|13713.9|13728.4|13716.4|13725.9|13713.9|1
1639406450000|2021-12-13 14:40:50|13727.1|13715.1|13726.2|13714.2|13727.1|13715.1|13725.9|13713.9|1
1639406460000|2021-12-13 14:41:00|13724.3|13712.3|13724.3|13712.3|13725.3|13713.3|13722.5|13710.5|4
1639406470000|2021-12-13 14:41:10|13725.3|13713.3|13724.3|13712.3|13725.3|13713.3|13724.3|13712.3|0
1639406480000|2021-12-13 14:41:20|13726.2|13714.2|13726.2|13714.2|13726.2|13714.2|13726.2|13714.2|0
1639406500000|2021-12-13 14:41:40|13727.1|13715.1|13727.1|13715.1|13728|13716|13727.1|13715.1|0
1639406510000|2021-12-13 14:41:50|13724.3|13712.3|13722.5|13710.5|13724.3|13712.3|13722.5|13710.5|0
1639406520000|2021-12-13 14:42:00|13723.4|13711.4|13722.5|13710.5|13723.4|13711.4|13721.6|13709.6|0
1639406530000|2021-12-13 14:42:10|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|0
1639406540000|2021-12-13 14:42:20|13730.2|13718.2|13730.8|13718.8|13730.8|13718.8|13729.9|13717.9|3
1639406550000|2021-12-13 14:42:30|13730.2|13718.2|13731.8|13719.8|13731.8|13719.8|13730.2|13718.2|2
1639406560000|2021-12-13 14:42:40|13732.1|13720.1|13730.9|13718.9|13737.4|13721.4|13730.5|13717.4|1
1639406570000|2021-12-13 14:42:50|13731.2|13719.2|13731.2|13719.2|13731.2|13719.2|13731.2|13719.2|0
1639406600000|2021-12-13 14:43:20|13724.7|13712.7|13725.9|13713.9|13725.9|13713.9|13724.7|13712.7|1
1639406610000|2021-12-13 14:43:30|13724.7|13712.7|13726.8|13714.8|13726.8|13714.8|13724.7|13712.7|0
1639406620000|2021-12-13 14:43:40|13725.9|13713.9|13727.4|13715.4|13728.7|13716.7|13725.9|13713.9|30
1639406630000|2021-12-13 14:43:50|13727.1|13715.1|13728|13716|13728|13716|13727.1|13715.1|0
1639406640000|2021-12-13 14:44:00|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|0
1639406650000|2021-12-13 14:44:10|13724.3|13712.3|13725.3|13713.3|13725.9|13713.9|13724.3|13712.3|1
1639406660000|2021-12-13 14:44:20|13727.1|13715.1|13727.1|13715.1|13727.1|13715.1|13727.1|13715.1|0
1639406670000|2021-12-13 14:44:30|13728|13716|13727.1|13715.1|13728|13716|13727.1|13715.1|0
1639406690000|2021-12-13 14:44:50|13726.2|13714.2|13726.2|13714.2|13727.1|13715.1|13726.2|13714.2|0
1639406700000|2021-12-13 14:45:00|13724|13712|13717.2|13705.2|13724|13712|13717.2|13705.2|7
1639406710000|2021-12-13 14:45:10|13717.5|13705.5|13718.4|13706.4|13719.3|13707.3|13717.5|13705.5|0
1639406720000|2021-12-13 14:45:20|13719.7|13707.7|13717.5|13705.5|13719.7|13707.7|13717.5|13705.5|0
1639406730000|2021-12-13 14:45:30|13717.2|13705.2|13717.5|13705.5|13717.5|13705.5|13717.2|13705.2|0
1639406740000|2021-12-13 14:45:40|13717.2|13705.2|13717.5|13705.5|13717.5|13705.5|13715.3|13703.3|14
1639406760000|2021-12-13 14:46:00|13717.8|13705.8|13717.2|13705.2|13719.7|13707.7|13716.2|13704.2|3
1639406770000|2021-12-13 14:46:10|13715|13703|13714.1|13702.1|13715|13703|13714.1|13702.1|0
1639406780000|2021-12-13 14:46:20|13712.8|13700.8|13711|13699|13712.8|13700.8|13711|13699|3
1639406790000|2021-12-13 14:46:30|13710|13698|13710.7|13698.7|13711.6|13699.6|13710|13698|1
1639406820000|2021-12-13 14:47:00|13709.4|13697.4|13676.6|13664.6|13709.4|13697.4|13674.5|13661.9|26
1639406830000|2021-12-13 14:47:10|13677.3|13665.3|13683|13671|13685.2|13673.2|13675.1|13663.1|4
1639406840000|2021-12-13 14:47:20|13684.9|13672.9|13686.1|13674.1|13686.1|13674.1|13684.3|13672.3|1
1639406850000|2021-12-13 14:47:30|13685.2|13673.2|13685.2|13673.2|13685.2|13673.2|13682.1|13670.1|12
1639406860000|2021-12-13 14:47:40|13685.6|13673.6|13689|13677|13692.7|13678.6|13685.6|13671.7|29
1639406870000|2021-12-13 14:47:50|13688.7|13676.7|13689.8|13677.8|13696.4|13677.8|13685.6|13670.5|9
1639406880000|2021-12-13 14:48:00|13688.8|13676.8|13707.9|13677.9|13707.9|13679.8|13688.8|13674.2|0
1639406890000|2021-12-13 14:48:10|13708.8|13678.8|13707.2|13687.2|13708.8|13688.5|13704.1|13677.9|0
1639406900000|2021-12-13 14:48:20|13706|13686|13711.6|13681.6|13711.6|13686|13704.4|13679.7|2
1639406910000|2021-12-13 14:48:30|13712.5|13682.5|13706.3|13686.3|13712.5|13686.3|13706.3|13681.6|0
1639406920000|2021-12-13 14:48:40|13704.4|13684.4|13704.7|13684.7|13704.7|13684.7|13703.4|13683.4|0
1639406930000|2021-12-13 14:48:50|13704.4|13684.4|13704.8|13692.8|13708.1|13692.8|13704.4|13684.4|0
1639406940000|2021-12-13 14:49:00|13702.6|13690.6|13700.4|13688.4|13702.6|13690.6|13700.4|13688.4|1
1639406950000|2021-12-13 14:49:10|13702.6|13690.6|13702.9|13690.9|13704.2|13692.2|13702.6|13690.6|1
1639406960000|2021-12-13 14:49:20|13704.8|13692.8|13706.1|13694.1|13706.1|13694.1|13702.9|13690.9|5
1639406970000|2021-12-13 14:49:30|||||||||8
1639406980000|2021-12-13 14:49:40|||||||||2
1639406990000|2021-12-13 14:49:50|||||||||11
1639407000000|2021-12-13 14:50:00|13706.8|13694.8|13703|13691|13707.7|13695.7|13703|13691|8
1639407010000|2021-12-13 14:50:10|13706.1|13694.1|13709.5|13689.5|13710.4|13694.1|13704.3|13689.5|0
1639407020000|2021-12-13 14:50:20|13705.2|13693.2|13709.5|13689.5|13710.8|13693.2|13705.2|13689.5|0
1639407030000|2021-12-13 14:50:30|13710.8|13690.8|13712.6|13692.6|13712.6|13692.6|13710.4|13690.4|0
1639407040000|2021-12-13 14:50:40|13707.3|13695.3|13713.5|13693.5|13713.5|13696.2|13707.3|13693.5|3
1639407050000|2021-12-13 14:50:50|13711.4|13691.4|13711.4|13691.4|13711.4|13691.4|13711.4|13691.4|0
1639407060000|2021-12-13 14:51:00|13705.2|13693.2|13700.8|13688.8|13705.2|13693.2|13700.8|13688.8|0
1639407070000|2021-12-13 14:51:10|13698.7|13686.7|13699|13687|13700.8|13688.8|13698.7|13686.7|0
1639407080000|2021-12-13 14:51:20|13699.9|13687.9|13708.2|13696.2|13708.2|13696.2|13699.9|13687.9|0
1639407090000|2021-12-13 14:51:30|13709.2|13697.2|13709.2|13697.2|13709.2|13697.2|13709.2|13697.2|0
1639407100000|2021-12-13 14:51:40|13712|13700|13712.9|13700.9|13712.9|13700.9|13712|13700|0
1639407110000|2021-12-13 14:51:50|13714.8|13694.8|13716.6|13696.6|13716.6|13696.6|13714.8|13694.8|0
1639407120000|2021-12-13 14:52:00|13717.6|13697.6|13716.6|13696.6|13717.6|13697.6|13716.6|13696.6|0
1639407130000|2021-12-13 14:52:10|13713.5|13693.5|13711.7|13691.7|13713.5|13693.5|13711.7|13691.7|0
1639407140000|2021-12-13 14:52:20|13713.5|13693.5|13713.2|13693.2|13715.7|13695.7|13713.2|13693.2|0
1639407160000|2021-12-13 14:52:40|13707|13695|13707|13695|13707|13695|13707|13695|0
1639407180000|2021-12-13 14:53:00|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|0
1639407200000|2021-12-13 14:53:20|13704|13692|13703.6|13691.6|13704|13692|13703.6|13691.6|0
1639407210000|2021-12-13 14:53:30|13702.7|13690.7|13712.3|13692.3|13712.3|13694.1|13702.7|13690.7|0
1639407220000|2021-12-13 14:53:40|13706.1|13694.1|13711.7|13691.7|13711.7|13694.1|13702.7|13690.7|8
1639407230000|2021-12-13 14:53:50|13711.4|13691.4|13710.2|13690.2|13711.4|13691.4|13710.2|13690.2|1
1639407240000|2021-12-13 14:54:00|13709.9|13689.9|13707.7|13687.7|13711.4|13691.4|13706.8|13686.8|0
1639407250000|2021-12-13 14:54:10|13708.3|13688.3|13709.5|13689.5|13709.5|13689.5|13708.3|13688.3|5
1639407260000|2021-12-13 14:54:20|13708.9|13688.9|13710.1|13680.1|13710.1|13688.9|13707.6|13679.8|6
1639407270000|2021-12-13 14:54:30|13709.8|13679.8|13706|13686|13709.8|13686.6|13704.4|13679.8|0
1639407280000|2021-12-13 14:54:40|13702.3|13690.3|13702.3|13690.3|13702.3|13690.3|13702.3|13690.3|0
1639407290000|2021-12-13 14:54:50|13703.3|13691.3|13707.2|13687.2|13707.2|13691.3|13703.3|13686.3|10
1639407300000|2021-12-13 14:55:00|13703.5|13691.5|13704.5|13692.5|13704.5|13692.5|13703.5|13691.5|0
1639407310000|2021-12-13 14:55:10|13706.6|13694.6|13708.1|13688.1|13708.5|13694.6|13704.7|13688.1|1
1639407320000|2021-12-13 14:55:20|13704.5|13692.5|13706.3|13694.3|13706.3|13694.3|13704.5|13692.5|4
1639407330000|2021-12-13 14:55:30|13707.2|13695.2|13710|13690|13710|13695.2|13707.2|13690|10
1639407340000|2021-12-13 14:55:40|13705.7|13693.7|13706|13694|13706|13694|13705.3|13693.3|0
1639407350000|2021-12-13 14:55:50|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|5
1639407360000|2021-12-13 14:56:00|13702.9|13690.9|13704.1|13692.1|13704.1|13692.1|13701.6|13689.6|4
1639407370000|2021-12-13 14:56:10|13703.2|13691.2|13703.2|13691.2|13703.2|13691.2|13703.2|13691.2|10
1639407380000|2021-12-13 14:56:20|13699.7|13687.7|13702.5|13690.5|13706.2|13690.5|13699.7|13686.2|8
1639407390000|2021-12-13 14:56:30|13702.2|13690.2|13700.6|13688.6|13702.2|13690.2|13700.6|13688.6|0
1639407400000|2021-12-13 14:56:40|13700.3|13688.3|13698.1|13686.1|13700.3|13688.3|13698.1|13686.1|1
1639407410000|2021-12-13 14:56:50|13697.5|13685.5|13697.8|13685.8|13699|13687|13697.5|13685.5|3
1639407420000|2021-12-13 14:57:00|13697.5|13685.5|13693.4|13681.4|13697.8|13685.8|13692.2|13680.2|2
1639407430000|2021-12-13 14:57:10|13691.5|13679.5|13693.4|13681.4|13693.4|13681.4|13691.5|13679.5|5
1639407440000|2021-12-13 14:57:20|13694|13682|13692.5|13680.5|13695|13683|13691.8|13679.8|13
1639407450000|2021-12-13 14:57:30|13693.4|13681.4|13694.6|13682.6|13695.9|13683.9|13693.4|13681.4|3
1639407460000|2021-12-13 14:57:40|13695.9|13683.9|13697.1|13685.1|13701.8|13686.4|13695|13681.8|8
1639407470000|2021-12-13 14:57:50|13702.4|13682.4|13697.8|13685.8|13702.4|13685.8|13697.8|13682.1|7
1639407480000|2021-12-13 14:58:00|13699|13687|13702.1|13682.1|13702.1|13687.4|13699|13682.1|0
1639407490000|2021-12-13 14:58:10|13701.2|13681.2|13700.3|13688.3|13702.1|13689.5|13698.4|13681.2|0
1639407500000|2021-12-13 14:58:20|13704.6|13684.6|13704.6|13684.6|13704.6|13684.6|13704.6|13684.6|0
1639407510000|2021-12-13 14:58:30|13703.7|13683.7|13703.7|13683.7|13703.7|13683.7|13703.7|13683.7|0
1639407520000|2021-12-13 14:58:40|13702.4|13682.4|13697.8|13685.8|13702.4|13685.8|13696.9|13681.2|0
1639407530000|2021-12-13 14:58:50|13699|13687|13697.8|13685.8|13699|13687|13697.8|13685.8|0
1639407540000|2021-12-13 14:59:00|13696.9|13684.9|13696.9|13684.9|13699.6|13684.9|13695.9|13679.6|0
1639407570000|2021-12-13 14:59:30|13697.8|13685.8|13697.5|13685.5|13701.2|13685.8|13696.5|13681.2|3
1639407580000|2021-12-13 14:59:40|13697.8|13685.8|13698.8|13686.8|13698.8|13686.8|13697.8|13685.8|0
1639407590000|2021-12-13 14:59:50|13697.8|13685.8|13696.9|13684.9|13697.8|13685.8|13696.9|13684.9|0
1639407600000|2021-12-13 15:00:00|13697.8|13685.8|13695.9|13683.9|13701.2|13685.8|13695.7|13680.3|5
1639407610000|2021-12-13 15:00:10|13696.9|13684.9|13695.9|13683.9|13696.9|13684.9|13695.9|13683.9|0
1639407620000|2021-12-13 15:00:20|13694.7|13682.7|13696.9|13684.9|13696.9|13684.9|13694.7|13682.7|0
1639407630000|2021-12-13 15:00:30|13699|13687|13696.5|13684.5|13699|13687|13696.5|13684.5|0
1639407640000|2021-12-13 15:00:40|13696.9|13684.9|13699|13687|13699|13687|13696.9|13684.9|0
1639407650000|2021-12-13 15:00:50|13697.8|13685.8|13694.4|13682.4|13697.8|13685.8|13694.4|13682.4|0
1639407660000|2021-12-13 15:01:00|13694|13682|13692.5|13680.5|13694|13682|13692.2|13680.2|0
1639407670000|2021-12-13 15:01:10|13693.4|13681.4|13693.4|13681.4|13693.4|13681.4|13692.5|13680.5|3
1639407680000|2021-12-13 15:01:20|13693.1|13681.1|13693.1|13681.1|13693.1|13681.1|13693.1|13681.1|1
1639407690000|2021-12-13 15:01:30|13694|13682|13694|13682|13694|13682|13694|13682|5
1639407700000|2021-12-13 15:01:40|13695|13683|13694.7|13682.7|13695|13683|13694.7|13682.7|0
1639407710000|2021-12-13 15:01:50|13695|13683|13695|13683|13695|13683|13694.7|13682.7|0
1639407720000|2021-12-13 15:02:00|13692.8|13680.8|13692.8|13680.8|13694.1|13682.1|13692.8|13680.8|0
1639407730000|2021-12-13 15:02:10|13694.7|13682.7|13693.8|13681.8|13694.7|13682.7|13692.8|13680.8|0
1639407740000|2021-12-13 15:02:20|13694.7|13682.7|13694.7|13682.7|13694.7|13682.7|13692.8|13680.8|0
1639407750000|2021-12-13 15:02:30|13693.8|13681.8|13692.5|13680.5|13693.8|13681.8|13692.5|13680.5|26
1639407760000|2021-12-13 15:02:40|13692.8|13680.8|13693.2|13681.2|13693.2|13681.2|13692.2|13680.2|7
1639407770000|2021-12-13 15:02:50|13695|13683|13694.1|13682.1|13695|13683|13693.2|13681.2|0
1639407780000|2021-12-13 15:03:00|13694.4|13682.4|13694.4|13682.4|13694.4|13682.4|13694.4|13682.4|0
1639407790000|2021-12-13 15:03:10|13696|13684|13694.7|13682.7|13696|13684|13694.7|13682.7|0
1639407800000|2021-12-13 15:03:20|13696|13684|13694.7|13682.7|13696|13684|13694.7|13682.7|0
1639407810000|2021-12-13 15:03:30|13694.4|13682.4|13694.7|13682.7|13694.7|13682.7|13694.4|13682.4|0
1639407820000|2021-12-13 15:03:40|13694.4|13682.4|13694.7|13682.7|13695.1|13683.1|13694.4|13682.4|0
1639407860000|2021-12-13 15:04:20|13694.4|13682.4|13696|13684|13696|13684|13693.5|13681.5|4
1639407870000|2021-12-13 15:04:30|13695.7|13683.7|13695.7|13683.7|13695.7|13683.7|13695.7|13683.7|0
1639407880000|2021-12-13 15:04:40|13693.8|13681.8|13694.4|13682.4|13694.4|13682.4|13693.8|13681.8|0
1639407900000|2021-12-13 15:05:00|13695.7|13683.7|13693.2|13681.2|13695.7|13683.7|13693.2|13681.2|0
1639407910000|2021-12-13 15:05:10|13694.4|13682.4|13694.7|13682.7|13695.7|13683.7|13694.4|13682.4|0
1639407930000|2021-12-13 15:05:30|13694.4|13682.4|13692.2|13680.2|13694.4|13682.4|13691|13679|3
1639407940000|2021-12-13 15:05:40|13691|13679|13691.3|13679.3|13692.2|13680.2|13691|13679|8
1639407950000|2021-12-13 15:05:50|13690.7|13678.7|13690.7|13678.7|13690.7|13678.7|13690.7|13678.7|1
1639407960000|2021-12-13 15:06:00|13688.5|13676.5|13689.1|13677.1|13689.1|13677.1|13688.5|13676.5|1
1639407970000|2021-12-13 15:06:10|||||||||1
1639407980000|2021-12-13 15:06:20|13687|13675|13685.4|13673.4|13687|13675|13684.2|13672.2|1
1639407990000|2021-12-13 15:06:30|13686.4|13674.4|13687.3|13675.3|13687.3|13675.3|13686.4|13674.4|0
1639408000000|2021-12-13 15:06:40|13687.6|13675.6|13687.3|13675.3|13687.6|13675.6|13687.3|13675.3|0
1639408010000|2021-12-13 15:06:50|13687.6|13675.6|13687.9|13675.9|13687.9|13675.9|13687.6|13675.6|12
1639408030000|2021-12-13 15:07:10|13685.4|13673.4|13685.4|13673.4|13685.4|13673.4|13685.4|13673.4|0
1639408040000|2021-12-13 15:07:20|13679.6|13667.6|13685.4|13665.4|13686.3|13667.6|13679.6|13663.6|6
1639408050000|2021-12-13 15:07:30|13681.1|13669.1|13684.8|13672.8|13684.8|13672.8|13680.8|13668.8|3
1639408060000|2021-12-13 15:07:40|13687.9|13675.9|13688.6|13676.6|13688.6|13676.6|13687.9|13675.9|1
1639408070000|2021-12-13 15:07:50|13688.3|13676.3|13688.6|13676.6|13688.6|13676.6|13688.3|13676.3|0
1639408080000|2021-12-13 15:08:00|13688.3|13676.3|13688.6|13676.6|13688.6|13676.6|13688.3|13676.3|0
1639408100000|2021-12-13 15:08:20|13686.7|13674.7|13686.1|13674.1|13686.7|13674.7|13685.8|13673.8|6
1639408110000|2021-12-13 15:08:30|13685.8|13673.8|13685.1|13673.1|13685.8|13673.8|13685.1|13673.1|1
1639408120000|2021-12-13 15:08:40|13685.4|13673.4|13685.4|13673.4|13686.7|13674.7|13685.4|13673.4|0
1639408130000|2021-12-13 15:08:50|13685.8|13673.8|13686.7|13674.7|13686.7|13674.7|13685.8|13673.8|0
1639408150000|2021-12-13 15:09:10|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|0
1639408160000|2021-12-13 15:09:20|13683.6|13671.6|13683.3|13671.3|13683.6|13671.6|13683.3|13671.3|0
1639408170000|2021-12-13 15:09:30|13682.3|13670.3|13683.6|13671.6|13683.6|13671.6|13682.3|13670.3|0
1639408180000|2021-12-13 15:09:40|13683.9|13671.9|13683.6|13671.6|13683.9|13671.9|13683.6|13671.6|0
1639408190000|2021-12-13 15:09:50|13682.3|13670.3|13681.4|13669.4|13682.3|13670.3|13681.4|13669.4|0
1639408200000|2021-12-13 15:10:00|13681.7|13669.7|13679.2|13667.2|13681.7|13669.7|13679.2|13667.2|3
1639408210000|2021-12-13 15:10:10|13679.6|13667.6|13681.4|13669.4|13682.3|13670.3|13679.6|13667.6|0
1639408220000|2021-12-13 15:10:20|13680.8|13668.8|13681.7|13669.7|13681.7|13669.7|13680.8|13668.8|0
1639408230000|2021-12-13 15:10:30|13680.8|13668.8|13682.1|13670.1|13682.1|13670.1|13679.9|13667.9|4
1639408240000|2021-12-13 15:10:40|13683|13671|13686.4|13674.4|13686.4|13674.4|13682.1|13670.1|0
1639408250000|2021-12-13 15:10:50|13688.3|13676.3|13687.3|13675.3|13688.3|13676.3|13687.3|13675.3|1
1639408260000|2021-12-13 15:11:00|13688.6|13676.6|13688|13676|13691.7|13676.6|13687.3|13671.7|0
1639408270000|2021-12-13 15:11:10|13688.9|13676.9|13686.4|13674.4|13688.9|13676.9|13686.4|13674.4|0
1639408290000|2021-12-13 15:11:30|13686.7|13674.7|13683.6|13671.6|13686.7|13674.7|13683.6|13671.6|1
1639408300000|2021-12-13 15:11:40|13683.3|13671.3|13682.4|13670.4|13683.3|13671.3|13682.4|13670.4|0
1639408320000|2021-12-13 15:12:00|13679.6|13667.6|13681.4|13669.4|13681.4|13669.4|13679.6|13667.6|0
1639408340000|2021-12-13 15:12:20|13680.5|13668.5|13680.5|13668.5|13680.8|13668.8|13680.5|13668.5|7
1639408350000|2021-12-13 15:12:30|13679.6|13667.6|13677.1|13665.1|13679.6|13667.6|13677.1|13665.1|0
1639408370000|2021-12-13 15:12:50|||||||||2
1639408380000|2021-12-13 15:13:00|13678.9|13666.9|13678.9|13666.9|13678.9|13666.9|13678.9|13666.9|0
1639408400000|2021-12-13 15:13:20|13679.9|13667.9|13680.5|13668.5|13681.8|13669.8|13679.9|13667.9|0
1639408410000|2021-12-13 15:13:30|13678.7|13666.7|13681.4|13669.4|13681.4|13669.4|13678.7|13666.7|5
1639408430000|2021-12-13 15:13:50|||||||||2
1639408440000|2021-12-13 15:14:00|13679.3|13667.3|13679.3|13667.3|13679.3|13667.3|13679.3|13667.3|0
1639408460000|2021-12-13 15:14:20|13678.9|13666.9|13678.9|13666.9|13678.9|13666.9|13678.9|13666.9|0
1639408470000|2021-12-13 15:14:30|13677.7|13665.7|13676.8|13664.8|13677.7|13665.7|13676.8|13664.8|5
1639408490000|2021-12-13 15:14:50|13674.9|13662.9|13674.9|13662.9|13675.8|13663.8|13674.9|13662.9|3
1639408500000|2021-12-13 15:15:00|13676.2|13664.2|13674.6|13662.6|13676.2|13664.2|13674.6|13662.6|5
1639408520000|2021-12-13 15:15:20|13676.4|13664.4|13678|13666|13678|13666|13675.8|13663.8|0
1639408530000|2021-12-13 15:15:30|13678.3|13666.3|13678|13666|13678.3|13666.3|13678|13666|0
1639408540000|2021-12-13 15:15:40|13678.3|13666.3|13675.8|13663.8|13678.3|13666.3|13675.8|13663.8|0
1639408550000|2021-12-13 15:15:50|13677.1|13665.1|13676.8|13664.8|13677.1|13665.1|13676.8|13664.8|0
1639408560000|2021-12-13 15:16:00|13675.8|13663.8|13675.8|13663.8|13675.8|13663.8|13675.8|13663.8|0
1639408570000|2021-12-13 15:16:10|13674.6|13662.6|13674.6|13662.6|13674.6|13662.6|13674.6|13662.6|0
1639408610000|2021-12-13 15:16:50|13674.9|13662.9|13674.9|13662.9|13674.9|13662.9|13674.9|13662.9|0
1639408620000|2021-12-13 15:17:00|||||||||4
1639408660000|2021-12-13 15:17:40|13674.3|13662.3|13672.4|13660.4|13674.9|13662.9|13672.4|13660.4|4
1639408670000|2021-12-13 15:17:50|13673.1|13661.1|13673.1|13661.1|13673.1|13661.1|13673.1|13661.1|6
1639408680000|2021-12-13 15:18:00|13671.8|13659.8|13670.6|13658.6|13671.8|13659.8|13670.6|13658.6|3
1639408690000|2021-12-13 15:18:10|13672.1|13660.1|13664.6|13652.6|13673.1|13661.1|13664.6|13652.6|12
1639408700000|2021-12-13 15:18:20|13665|13653|13663.7|13651.7|13666.2|13654.2|13663.7|13651.7|10
1639408710000|2021-12-13 15:18:30|13664|13652|13667.5|13655.5|13668.4|13656.4|13664|13652|0
1639408720000|2021-12-13 15:18:40|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|13665|13653|5
1639408730000|2021-12-13 15:18:50|13667.8|13655.8|13664.7|13652.7|13667.8|13655.8|13663.4|13651.4|15
1639408740000|2021-12-13 15:19:00|13664.4|13652.4|13664.7|13652.7|13664.7|13652.7|13664.4|13652.4|0
1639408750000|2021-12-13 15:19:10|13664.4|13652.4|13665.6|13653.6|13665.9|13653.9|13664|13652|5
1639408760000|2021-12-13 15:19:20|13665.9|13653.9|13664.4|13652.4|13666.9|13654.9|13664.4|13652.4|4
1639408770000|2021-12-13 15:19:30|13664|13652|13664|13652|13664.4|13652.4|13664|13652|0
1639408780000|2021-12-13 15:19:40|13664.4|13652.4|13664.4|13652.4|13665|13653|13664|13652|0
1639408790000|2021-12-13 15:19:50|13664|13652|13665.9|13653.9|13665.9|13653.9|13664|13652|22
1639408800000|2021-12-13 15:20:00|13666.9|13654.9|13666.9|13654.9|13666.9|13654.9|13666.9|13654.9|5
1639408810000|2021-12-13 15:20:10|13666.5|13654.5|13668.1|13656.1|13668.1|13656.1|13666.5|13654.5|0
1639408820000|2021-12-13 15:20:20|13669.4|13657.4|13669|13657|13669.4|13657.4|13669|13657|0
1639408830000|2021-12-13 15:20:30|13669.4|13657.4|13669.4|13657.4|13671.5|13659.5|13669.4|13657.4|0
1639408840000|2021-12-13 15:20:40|13670.6|13658.6|13669.4|13657.4|13671.9|13659.9|13669.4|13657.4|0
1639408850000|2021-12-13 15:20:50|13669|13657|13671.2|13659.2|13671.2|13659.2|13669|13657|11
1639408870000|2021-12-13 15:21:10|13670.3|13658.3|13669.4|13657.4|13671.9|13659.9|13669.4|13657.4|5
1639408880000|2021-12-13 15:21:20|13669.7|13657.7|13669.7|13657.7|13669.7|13657.7|13669.7|13657.7|0
1639408900000|2021-12-13 15:21:40|13671.5|13659.5|13669.7|13657.7|13671.9|13659.9|13669.7|13657.7|0
1639408910000|2021-12-13 15:21:50|13670|13658|13669.7|13657.7|13670|13658|13669.7|13657.7|0
1639408920000|2021-12-13 15:22:00|13668.4|13656.4|13668.4|13656.4|13670|13658|13668.4|13656.4|0
1639408930000|2021-12-13 15:22:10|13669|13657|13669.4|13657.4|13669.7|13657.7|13669|13657|1
1639408940000|2021-12-13 15:22:20|13669|13657|13669|13657|13669|13657|13669|13657|0
1639408950000|2021-12-13 15:22:30|13668.1|13656.1|13668.4|13656.4|13668.4|13656.4|13668.1|13656.1|0
1639408960000|2021-12-13 15:22:40|13668.1|13656.1|13668.4|13656.4|13668.4|13656.4|13668.1|13656.1|2
1639408970000|2021-12-13 15:22:50|13667.2|13655.2|13667.2|13655.2|13667.2|13655.2|13667.2|13655.2|0
1639408980000|2021-12-13 15:23:00|13669.4|13657.4|13669.4|13657.4|13669.4|13657.4|13669.4|13657.4|0
1639408990000|2021-12-13 15:23:10|13669.7|13657.7|13670.3|13658.3|13670.3|13658.3|13669.7|13657.7|1
1639409000000|2021-12-13 15:23:20|13670|13658|13670|13658|13670|13658|13670|13658|0
1639409010000|2021-12-13 15:23:30|13670.3|13658.3|13670.3|13658.3|13670.3|13658.3|13670.3|13658.3|0
1639409020000|2021-12-13 15:23:40|13670|13658|13670|13658|13670.3|13658.3|13670|13658|0
1639409040000|2021-12-13 15:24:00|13670.9|13658.9|13669.1|13657.1|13670.9|13658.9|13669.1|13657.1|0
1639409050000|2021-12-13 15:24:10|13668.8|13656.8|13667.8|13655.8|13668.8|13656.8|13667.8|13655.8|0
1639409070000|2021-12-13 15:24:30|13665.7|13653.7|13666.9|13654.9|13666.9|13654.9|13665.7|13653.7|0
1639409080000|2021-12-13 15:24:40|13666.6|13654.6|13666.9|13654.9|13666.9|13654.9|13666.6|13654.6|0
1639409090000|2021-12-13 15:24:50|13666.6|13654.6|13666.6|13654.6|13666.6|13654.6|13666.6|13654.6|1
1639409100000|2021-12-13 15:25:00|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|0
1639409120000|2021-12-13 15:25:20|||||||||5
1639409170000|2021-12-13 15:26:10|13667.8|13655.8|13667.8|13655.8|13668.2|13656.2|13667.8|13655.8|0
1639409180000|2021-12-13 15:26:20|13669.4|13657.4|13670.3|13658.3|13670.3|13658.3|13669.4|13657.4|0
1639409190000|2021-12-13 15:26:30|13670.7|13658.7|13672.8|13660.8|13672.8|13660.8|13670.7|13658.7|0
1639409200000|2021-12-13 15:26:40|13675|13663|13675|13663|13675|13663|13674.7|13662.7|0
1639409210000|2021-12-13 15:26:50|13674.7|13662.7|13675|13663|13675|13663|13674.7|13662.7|1
1639409220000|2021-12-13 15:27:00|13674.7|13662.7|13677.5|13665.5|13677.5|13665.5|13674.7|13662.7|0
1639409230000|2021-12-13 15:27:10|13680.9|13660.9|13677.2|13665.2|13680.9|13665.2|13677.2|13660.9|0
1639409240000|2021-12-13 15:27:20|13676.9|13664.9|13683.1|13671.1|13683.1|13671.1|13674.7|13662.7|0
1639409250000|2021-12-13 15:27:30|13685.2|13673.2|13691.8|13671.8|13691.8|13675.4|13685.2|13671.8|2
1639409260000|2021-12-13 15:27:40|13692.7|13672.7|13694.6|13674.6|13694.6|13674.6|13692.4|13672.4|0
1639409270000|2021-12-13 15:27:50|13694.2|13674.2|13692.4|13672.4|13694.2|13674.2|13692.1|13672.1|7
1639409280000|2021-12-13 15:28:00|13692.1|13672.1|13686.2|13674.2|13692.1|13675.4|13686.2|13671.1|0
1639409290000|2021-12-13 15:28:10|13686.5|13674.5|13696.4|13684.4|13700.8|13684.4|13686.5|13674.5|9
1639409300000|2021-12-13 15:28:20|13696.8|13684.8|13701.8|13689.8|13713|13691.3|13696.8|13683|6
1639409310000|2021-12-13 15:28:30|13701.4|13689.4|13699.3|13687.3|13701.4|13689.4|13696.8|13684.8|2
1639409320000|2021-12-13 15:28:40|13706|13694|13714.6|13694.6|13715.5|13696.5|13703.4|13688.4|17
1639409330000|2021-12-13 15:28:50|13713.4|13693.4|13713.4|13693.4|13718.4|13702|13713|13693|0
1639409340000|2021-12-13 15:29:00|13712.1|13692.1|13709|13697|13713.4|13697.4|13705.9|13691.8|1
1639409350000|2021-12-13 15:29:10|13708.1|13696.1|13709.4|13697.4|13710|13698|13707.8|13695.8|2
1639409360000|2021-12-13 15:29:20|13709.1|13697.1|13710.3|13698.3|13710.3|13698.3|13708.2|13696.2|1
1639409380000|2021-12-13 15:29:40|13713.8|13701.8|13716|13704|13716|13704|13713.8|13701.8|10
1639409390000|2021-12-13 15:29:50|13715.7|13703.7|13717.8|13705.8|13717.8|13705.8|13715.7|13703.7|0
1639409400000|2021-12-13 15:30:00|13718.8|13706.8|13736.9|13724.9|13741.2|13725.8|13718.8|13706.8|7
1639409410000|2021-12-13 15:30:10|13737.2|13725.2|13739.4|13727.4|13739.4|13727.4|13735.7|13723.7|0
1639409420000|2021-12-13 15:30:20|13738.2|13726.2|13736.9|13724.9|13740.7|13728.7|13736.9|13724.9|0
1639409430000|2021-12-13 15:30:30|13735.7|13723.7|13736|13724|13736|13724|13735.7|13723.7|0
1639409440000|2021-12-13 15:30:40|||||||||1
1639409450000|2021-12-13 15:30:50|13742.6|13730.6|13743.5|13731.5|13743.5|13731.5|13742.6|13730.6|14
1639409460000|2021-12-13 15:31:00|13745.7|13733.7|13747.5|13727.5|13749.3|13736.2|13743.2|13727.5|4
1639409470000|2021-12-13 15:31:10|13748.4|13728.4|13743.8|13731.8|13748.4|13733.7|13743.1|13728.4|0
1639409480000|2021-12-13 15:31:20|13744.7|13732.7|13750.3|13738.3|13750.3|13738.3|13744.7|13732.7|1
1639409490000|2021-12-13 15:31:30|13752.5|13740.5|13752.5|13740.5|13752.5|13740.5|13750.3|13738.3|0
1639409500000|2021-12-13 15:31:40|13752.2|13740.2|13754.7|13742.7|13754.9|13742.7|13751.3|13734.9|0
1639409510000|2021-12-13 15:31:50|13759.9|13739.9|13754|13742|13760.9|13744.3|13754|13739.9|1
1639409520000|2021-12-13 15:32:00|13753.7|13741.7|13753.4|13741.4|13753.7|13741.7|13753.4|13741.4|2
1639409530000|2021-12-13 15:32:10|13755.3|13743.3|13755.3|13743.3|13757.5|13745.5|13755.3|13743.3|6
1639409540000|2021-12-13 15:32:20|13755|13743|13760|13748|13760|13748|13755|13743|2
1639409550000|2021-12-13 15:32:30|13761.3|13749.3|13761.3|13749.3|13761.3|13749.3|13761.3|13749.3|0
1639409560000|2021-12-13 15:32:40|13762.2|13750.2|13761.3|13749.3|13762.2|13750.2|13761.3|13749.3|0
1639409570000|2021-12-13 15:32:50|13762.2|13750.2|13762.2|13750.2|13764.9|13750.2|13761.3|13744.9|0
1639409580000|2021-12-13 15:33:00|13764.7|13752.7|13769.7|13757.7|13769.7|13757.7|13764.7|13752.7|0
1639409590000|2021-12-13 15:33:10|13770.3|13758.3|13778.4|13766.4|13778.7|13766.7|13770.3|13758.3|2
1639409600000|2021-12-13 15:33:20|13780.6|13768.6|13788.4|13776.4|13789.3|13777.3|13780.6|13768.6|3
1639409610000|2021-12-13 15:33:30|13789.3|13777.3|13790.8|13778.8|13790.8|13778.8|13788.4|13776.4|4
1639409620000|2021-12-13 15:33:40|13789.6|13777.6|13790.5|13778.5|13790.8|13778.8|13788.6|13776.6|0
1639409630000|2021-12-13 15:33:50|13788.6|13776.6|13780.8|13760.8|13788.6|13776.6|13779|13760.8|1
1639409640000|2021-12-13 15:34:00|13778|13766|13781.2|13769.2|13782.8|13770.8|13778|13766|1
1639409650000|2021-12-13 15:34:10|13778.4|13766.4|13779.9|13759.9|13782.4|13768.6|13777.1|13759.9|1
1639409660000|2021-12-13 15:34:20|13778.9|13758.9|13775.2|13755.2|13778.9|13760.8|13770.3|13753.9|0
1639409670000|2021-12-13 15:34:30|13774.9|13754.9|13763|13751|13774.9|13754.9|13762.8|13748|0
1639409680000|2021-12-13 15:34:40|13766.7|13746.7|13772.4|13752.4|13772.4|13757.7|13766.1|13746.7|3
1639409690000|2021-12-13 15:34:50|13772.7|13752.7|13770.2|13750.2|13773.6|13753.6|13770.2|13750.2|0
1639409700000|2021-12-13 15:35:00|13769.3|13749.3|13783.6|13763.6|13783.6|13763.6|13769.3|13749.3|0
1639409710000|2021-12-13 15:35:10|13783.3|13763.3|13781.1|13761.1|13783.3|13763.3|13781.1|13761.1|0
1639409720000|2021-12-13 15:35:20|13780.8|13760.8|13783.6|13763.6|13785.8|13765.8|13776.4|13756.4|0
1639409730000|2021-12-13 15:35:30|13785.8|13765.8|13783.6|13763.6|13785.8|13765.8|13783.6|13763.6|0
1639409740000|2021-12-13 15:35:40|13783.3|13763.3|13777.7|13757.7|13783.3|13763.3|13777.4|13757.4|0
1639409750000|2021-12-13 15:35:50|13777.4|13757.4|13771.2|13759.2|13777.7|13760.1|13770.3|13756.4|0
1639409760000|2021-12-13 15:36:00|13772.1|13760.1|13773.6|13753.6|13773.6|13760.1|13767.8|13751.1|0
1639409770000|2021-12-13 15:36:10|13772.7|13752.7|13774.5|13754.5|13775.8|13755.8|13772.7|13752.7|0
1639409780000|2021-12-13 15:36:20|13774.9|13754.9|13775.8|13755.8|13775.8|13755.8|13774.9|13754.9|0
1639409790000|2021-12-13 15:36:30|13772.1|13760.1|13782.4|13762.4|13782.4|13762.9|13772.1|13759.9|1
1639409800000|2021-12-13 15:36:40|13782|13762|13781.1|13761.1|13782|13762|13781.1|13761.1|2
1639409810000|2021-12-13 15:36:50|13780.2|13760.2|13781.1|13761.1|13781.1|13761.1|13780.2|13760.2|0
1639409820000|2021-12-13 15:37:00|13780.2|13760.2|13783.6|13763.6|13783.6|13763.6|13778.9|13758.9|0
1639409830000|2021-12-13 15:37:10|13781.1|13761.1|13781.1|13761.1|13782.4|13762.4|13781.1|13761.1|0
1639409840000|2021-12-13 15:37:20|13782.4|13762.4|13781.1|13761.1|13785.8|13765.8|13781.1|13761.1|0
1639409850000|2021-12-13 15:37:30|13781.4|13761.4|13783.6|13763.6|13785.8|13765.8|13781.4|13761.4|0
1639409860000|2021-12-13 15:37:40|13781.1|13761.1|13783.6|13763.6|13785.8|13765.8|13781.1|13761.1|0
1639409870000|2021-12-13 15:37:50|13783|13763|13772.8|13760.8|13783|13763|13772.8|13758|0
1639409880000|2021-12-13 15:38:00|13776.1|13756.1|13774.9|13754.9|13776.1|13756.1|13773.9|13753.9|0
1639409890000|2021-12-13 15:38:10|13773.6|13753.6|13773.6|13753.6|13773.6|13753.6|13773.6|13753.6|0
1639409900000|2021-12-13 15:38:20|13773.9|13753.9|13777.4|13757.4|13777.4|13757.4|13773.9|13753.9|0
1639409910000|2021-12-13 15:38:30|13778.6|13758.6|13777.7|13757.7|13778.6|13758.6|13777.7|13757.7|0
1639409920000|2021-12-13 15:38:40|13777.4|13757.4|13773.6|13753.6|13777.4|13757.4|13773.6|13753.6|0
1639409930000|2021-12-13 15:38:50|13772.7|13752.7|13772.4|13752.4|13772.7|13752.7|13771.8|13751.8|0
1639409940000|2021-12-13 15:39:00|13772.7|13752.7|13775.2|13755.2|13778.6|13758.6|13772.7|13752.7|0
1639409950000|2021-12-13 15:39:10|13776.1|13756.1|13782.4|13762.4|13783.6|13763.6|13776.1|13756.1|0
1639409960000|2021-12-13 15:39:20|13783.6|13763.6|13783.6|13763.6|13783.6|13763.6|13783.6|13763.6|0
1639409970000|2021-12-13 15:39:30|13785.8|13765.8|13785.8|13765.8|13785.8|13765.8|13785.8|13765.8|0
1639409980000|2021-12-13 15:39:40|13785.5|13765.5|13783.6|13763.6|13785.5|13765.5|13783.6|13763.6|0
1639409990000|2021-12-13 15:39:50|13784.5|13764.5|13785.8|13765.8|13785.8|13765.8|13784.5|13764.5|0
1639410000000|2021-12-13 15:40:00|13785.5|13765.5|13784.5|13764.5|13785.5|13765.5|13783.6|13763.6|0
1639410010000|2021-12-13 15:40:10|13784.9|13764.9|13784.5|13764.5|13785.8|13765.8|13783.6|13763.6|0
1639410020000|2021-12-13 15:40:20|13784.9|13764.9|13784.5|13764.5|13785.8|13765.8|13784.5|13764.5|0
1639410030000|2021-12-13 15:40:30|13783.6|13763.6|13778.6|13758.6|13783.6|13763.6|13778.6|13758.6|0
1639410040000|2021-12-13 15:40:40|13781.1|13761.1|13781.1|13761.1|13781.1|13761.1|13781.1|13761.1|0
1639410050000|2021-12-13 15:40:50|13782|13762|13785.8|13765.8|13785.8|13765.8|13782|13762|0
1639410060000|2021-12-13 15:41:00|13784.5|13764.5|13777.3|13765.3|13784.5|13765.3|13777.3|13763.6|3
1639410070000|2021-12-13 15:41:10|13777.9|13765.9|13778.9|13766.9|13778.9|13766.9|13777.9|13765.9|3
1639410080000|2021-12-13 15:41:20|13777|13765|13777|13765|13777|13765|13777|13765|0
1639410100000|2021-12-13 15:41:40|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|0
1639410110000|2021-12-13 15:41:50|13775.2|13763.2|13774.8|13762.8|13775.2|13763.2|13774.8|13762.8|4
1639410120000|2021-12-13 15:42:00|13773.9|13761.9|13778.5|13766.5|13778.5|13766.5|13773.9|13761.9|6
1639410150000|2021-12-13 15:42:30|13777.6|13765.6|13778.5|13766.5|13781.3|13766.5|13776.7|13760.4|0
1639410160000|2021-12-13 15:42:40|13781.3|13761.3|13782.5|13762.5|13782.5|13762.5|13781.3|13761.3|2
1639410170000|2021-12-13 15:42:50|13781.6|13761.6|13782.5|13762.5|13782.5|13762.5|13781.6|13761.6|0
1639410180000|2021-12-13 15:43:00|13781.6|13761.6|13780.4|13760.4|13781.6|13761.6|13779.4|13759.4|0
1639410190000|2021-12-13 15:43:10|13780|13760|13775.7|13763.7|13780|13763.7|13775.7|13758.8|0
1639410200000|2021-12-13 15:43:20|13779.4|13759.4|13773.8|13753.8|13779.4|13759.4|13773.8|13753.8|0
1639410210000|2021-12-13 15:43:30|13772.5|13752.5|13773.8|13753.8|13773.8|13753.8|13772.5|13752.5|0
1639410220000|2021-12-13 15:43:40|13772.6|13752.6|13772.6|13752.6|13772.6|13752.6|13772.6|13752.6|0
1639410230000|2021-12-13 15:43:50|13765.4|13753.4|13770.1|13750.1|13770.1|13753.4|13765.4|13750.1|0
1639410240000|2021-12-13 15:44:00|13770.4|13750.4|13767.6|13747.6|13771.3|13751.3|13761.7|13746.3|0
1639410250000|2021-12-13 15:44:10|13768.8|13748.8|13772.6|13752.6|13772.6|13752.6|13767.6|13747.6|0
1639410260000|2021-12-13 15:44:20|13772.9|13752.9|13771.4|13759.4|13777.6|13759.4|13771.4|13752.9|1
1639410270000|2021-12-13 15:44:30|13775.1|13755.1|13773.2|13753.2|13775.1|13755.1|13773.2|13753.2|0
1639410280000|2021-12-13 15:44:40|13768.9|13756.9|13779.1|13759.1|13779.1|13761.9|13768.9|13754.1|0
1639410290000|2021-12-13 15:44:50|13774.8|13762.8|13780.4|13760.4|13782.2|13766.9|13774.8|13759.4|0
1639410300000|2021-12-13 15:45:00|13776.1|13764.1|13776.1|13764.1|13776.1|13764.1|13774.8|13762.8|0
1639410320000|2021-12-13 15:45:20|13774.8|13762.8|13774.8|13762.8|13774.8|13762.8|13774.8|13762.8|0
1639410350000|2021-12-13 15:45:50|13775.1|13763.1|13776.1|13764.1|13776.1|13764.1|13775.1|13763.1|0
1639410360000|2021-12-13 15:46:00|13778.2|13766.2|13776.6|13756.6|13778.2|13766.2|13773.9|13756.6|0
1639410370000|2021-12-13 15:46:10|13775.7|13755.7|13775.7|13755.7|13775.7|13755.7|13775.7|13755.7|0
1639410390000|2021-12-13 15:46:30|13773.2|13753.2|13773.2|13753.2|13773.2|13753.2|13771.4|13751.4|0
1639410410000|2021-12-13 15:46:50|13772.9|13752.9|13770.7|13750.7|13772.9|13752.9|13770.7|13750.7|0
1639410430000|2021-12-13 15:47:10|13770.4|13750.4|13770.7|13750.7|13770.7|13750.7|13768.2|13748.2|0
1639410440000|2021-12-13 15:47:20|13769.5|13749.5|13775.1|13745.1|13775.1|13749.5|13769.5|13745.1|0
1639410450000|2021-12-13 15:47:30|13769.8|13749.8|13775.1|13745.1|13775.1|13749.8|13769.8|13744.8|0
1639410460000|2021-12-13 15:47:40|13769.8|13749.8|13775.7|13755.7|13775.7|13755.7|13768.9|13748.9|0
1639410470000|2021-12-13 15:47:50|13773.9|13761.9|13778.9|13758.9|13778.9|13764.1|13773.9|13758.9|1
1639410480000|2021-12-13 15:48:00|13779.2|13759.2|13781.4|13761.4|13781.4|13761.4|13779.2|13759.2|0
1639410490000|2021-12-13 15:48:10|13781|13761|13773.9|13753.9|13781|13761|13773.9|13753.9|0
1639410500000|2021-12-13 15:48:20|13774.2|13754.2|13778.9|13758.9|13778.9|13758.9|13774.2|13754.2|0
1639410510000|2021-12-13 15:48:30|13778.5|13758.5|13778.5|13758.5|13778.5|13758.5|13778.5|13758.5|0
1639410520000|2021-12-13 15:48:40|13777.3|13757.3|13777.9|13757.9|13777.9|13757.9|13777.3|13757.3|0
1639410530000|2021-12-13 15:48:50|13777.6|13757.6|13777.9|13757.9|13777.9|13757.9|13777.6|13757.6|0
1639410540000|2021-12-13 15:49:00|13777.6|13757.6|13776.7|13756.7|13777.6|13757.6|13776.7|13756.7|0
1639410550000|2021-12-13 15:49:10|13779.2|13759.2|13780.1|13760.1|13781|13761|13778.9|13758.9|0
1639410560000|2021-12-13 15:49:20|13779.2|13759.2|13779.2|13759.2|13779.2|13759.2|13779.2|13759.2|0
1639410570000|2021-12-13 15:49:30|13780.1|13760.1|13779.2|13759.2|13780.1|13760.1|13779.2|13759.2|0
1639410610000|2021-12-13 15:50:10|13778.9|13758.9|13774.2|13754.2|13778.9|13758.9|13774.2|13754.2|0
1639410620000|2021-12-13 15:50:20|13775.4|13755.4|13779.2|13759.2|13779.2|13759.2|13775.4|13755.4|0
1639410630000|2021-12-13 15:50:30|13781|13761|13781.4|13761.4|13781.4|13761.4|13781|13761|0
1639410680000|2021-12-13 15:51:20|13779.5|13767.5|13782.6|13770.6|13783.9|13771.9|13779.5|13767.5|0
1639410690000|2021-12-13 15:51:30|13783.9|13771.9|13789.2|13769.2|13789.2|13771.9|13782.6|13769.2|0
1639410700000|2021-12-13 15:51:40|13788.9|13768.9|13788.9|13768.9|13788.9|13768.9|13788.9|13768.9|0
1639410710000|2021-12-13 15:51:50|13787.6|13767.6|13787.6|13767.6|13787.6|13767.6|13787.6|13767.6|0
1639410720000|2021-12-13 15:52:00|13786.7|13766.7|13786.7|13766.7|13787.6|13767.6|13786.7|13766.7|0
1639410730000|2021-12-13 15:52:10|13790.7|13770.7|13791|13771|13791|13771|13790.7|13770.7|0
1639410740000|2021-12-13 15:52:20|13789.8|13769.8|13791|13771|13791|13771|13789.8|13769.8|0
1639410750000|2021-12-13 15:52:30|13790.7|13770.7|13784.5|13772.5|13790.7|13772.5|13784.5|13769.8|0
1639410760000|2021-12-13 15:52:40|13788.9|13768.9|13791|13771|13791|13771|13788.9|13768.9|0
1639410770000|2021-12-13 15:52:50|13792.9|13772.9|13793.8|13773.8|13793.8|13773.8|13792.9|13772.9|0
1639410780000|2021-12-13 15:53:00|13792|13772|13779.5|13767.5|13792.3|13773.5|13779.5|13767.3|0
1639410790000|2021-12-13 15:53:10|13782.3|13762.3|13776.4|13756.4|13782.3|13766|13776.4|13756.4|0
1639410810000|2021-12-13 15:53:30|13772|13760|13772|13760|13772|13760|13772|13760|0
1639410820000|2021-12-13 15:53:40|13770.2|13758.2|13770.2|13758.2|13770.2|13758.2|13770.2|13758.2|0
1639410840000|2021-12-13 15:54:00|13776.4|13756.4|13769.3|13757.3|13776.4|13757.3|13768.3|13756.3|0
1639410850000|2021-12-13 15:54:10|13768|13756|13767.1|13755.1|13768|13756|13767.1|13755.1|0
1639410860000|2021-12-13 15:54:20|13768.9|13756.9|13776.1|13756.1|13777|13757|13768.9|13753.9|5
1639410870000|2021-12-13 15:54:30|13774.8|13754.8|13773.9|13753.9|13774.8|13754.8|13773.9|13753.9|0
1639410890000|2021-12-13 15:54:50|13772.7|13752.7|13774.2|13754.2|13774.2|13754.2|13772.7|13752.7|0
1639410900000|2021-12-13 15:55:00|13773.9|13753.9|13766.5|13754.5|13773.9|13756.7|13766.5|13753|0
1639410920000|2021-12-13 15:55:20|13764.3|13752.3|13772.7|13752.7|13772.7|13754.5|13764.3|13750.8|0
1639410970000|2021-12-13 15:56:10|13769.6|13757.6|13770|13758|13770|13758|13769.6|13757.6|0
1639410980000|2021-12-13 15:56:20|13769.6|13757.6|13766.5|13754.5|13769.6|13757.6|13766.5|13754.5|2
1639410990000|2021-12-13 15:56:30|13772.7|13752.7|13773.9|13753.9|13776.1|13756.1|13772.7|13752.7|1
1639411000000|2021-12-13 15:56:40|13771.2|13759.2|13770|13758|13772.7|13759.2|13770|13752.7|1
1639411010000|2021-12-13 15:56:50|13768.1|13756.1|13767.5|13755.5|13768.1|13756.1|13767.5|13755.5|2
1639411020000|2021-12-13 15:57:00|13767.8|13755.8|13770|13758|13770|13758|13767.5|13755.5|0
1639411030000|2021-12-13 15:57:10|13768.7|13756.7|13768.7|13756.7|13768.7|13756.7|13767.5|13755.5|5
1639411050000|2021-12-13 15:57:30|13768.4|13756.4|13768.4|13756.4|13768.4|13756.4|13767.5|13755.5|3
1639411060000|2021-12-13 15:57:40|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|13768.1|13756.1|1
1639411080000|2021-12-13 15:58:00|13768.4|13756.4|13768.7|13756.7|13769.4|13757.4|13768.1|13756.1|3
1639411090000|2021-12-13 15:58:10|13770|13758|13770|13758|13770|13758|13770|13758|0
1639411110000|2021-12-13 15:58:30|13772.1|13760.1|13772.1|13760.1|13772.5|13760.5|13772.1|13760.1|0
1639411120000|2021-12-13 15:58:40|13770|13758|13770|13758|13770|13758|13770|13758|1
1639411130000|2021-12-13 15:58:50|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|13772.1|13760.1|0
1639411140000|2021-12-13 15:59:00|13773.4|13761.4|13770|13758|13773.4|13761.4|13770|13758|0
1639411150000|2021-12-13 15:59:10|13771.8|13759.8|13772.5|13760.5|13772.5|13760.5|13771.8|13759.8|3
1639411160000|2021-12-13 15:59:20|13772.8|13760.8|13779.9|13759.9|13779.9|13762.7|13772.5|13759.9|3
1639411170000|2021-12-13 15:59:30|13781.8|13761.8|13782.1|13762.1|13784|13764|13781.8|13761.8|0
1639411180000|2021-12-13 15:59:40|13784.2|13764.2|13783.7|13771.7|13785|13773|13781.5|13764.2|1
1639411190000|2021-12-13 15:59:50|13785|13773|13785|13773|13785|13773|13785|13773|1
1639411200000|2021-12-13 16:00:00|13786.2|13774.2|13792.7|13772.7|13792.7|13778|13786.2|13772.7|15
1639411210000|2021-12-13 16:00:10|13789.9|13777.9|13814.8|13802.8|13817.9|13802.8|13789.9|13777.9|30
1639411220000|2021-12-13 16:00:20|13815.8|13803.8|13811.7|13799.7|13815.8|13803.8|13811.4|13799.4|23
1639411230000|2021-12-13 16:00:30|13812.6|13800.6|13811.7|13799.7|13813.6|13801.6|13811.7|13799.7|2
1639411240000|2021-12-13 16:00:40|13812|13800|13813|13801|13813|13801|13812|13800|4
1639411250000|2021-12-13 16:00:50|13812|13800|13815.1|13803.1|13815.1|13803.1|13812|13800|0
1639411260000|2021-12-13 16:01:00|13818.3|13806.3|13825.1|13805.1|13831|13813.8|13817.3|13801.6|0
1639411270000|2021-12-13 16:01:10|13828.5|13808.5|13824.2|13812.2|13828.5|13814.7|13822.3|13806|10
1639411280000|2021-12-13 16:01:20|13823.9|13811.9|13828.3|13816.3|13828.3|13816.3|13822|13810|7
1639411290000|2021-12-13 16:01:30|13827.4|13815.4|13829|13817|13829.3|13817.3|13827.4|13815.4|9
1639411300000|2021-12-13 16:01:40|13828.7|13816.7|13836.8|13824.8|13840.8|13828.8|13828.7|13816.7|15
1639411310000|2021-12-13 16:01:50|13838.1|13826.1|13836.5|13824.5|13843.6|13826.1|13836.5|13820.2|20
1639411320000|2021-12-13 16:02:00|13836.2|13824.2|13838.7|13826.7|13844.2|13827.9|13836.2|13824.2|1
1639411330000|2021-12-13 16:02:10|13837.7|13825.7|13835.5|13823.5|13837.7|13825.7|13835.5|13823.5|0
1639411340000|2021-12-13 16:02:20|13835.2|13823.2|13836.5|13824.5|13837.7|13825.7|13834.9|13822.9|11
1639411360000|2021-12-13 16:02:40|13840.2|13820.2|13843.9|13831.9|13849.8|13834.4|13837.7|13820.2|10
1639411370000|2021-12-13 16:02:50|13846.1|13834.1|13844.8|13832.8|13846.1|13834.1|13844.8|13832.8|1
1639411380000|2021-12-13 16:03:00|13843.3|13831.3|13841.7|13829.7|13843.3|13831.3|13839.2|13827.2|0
1639411390000|2021-12-13 16:03:10|13841.4|13829.4|13841.7|13829.7|13842.7|13830.7|13840.5|13828.5|0
1639411400000|2021-12-13 16:03:20|13843.9|13831.9|13848.9|13828.9|13848.9|13832.2|13842.3|13828.9|11
1639411410000|2021-12-13 16:03:30|13845.2|13833.2|13856.1|13836.1|13856.1|13839.4|13845.2|13833.2|4
1639411420000|2021-12-13 16:03:40|13856.4|13836.4|13858.6|13838.6|13858.6|13842.3|13853|13836.4|1
1639411430000|2021-12-13 16:03:50|13860.4|13840.4|13860.4|13840.4|13862.3|13842.3|13860.4|13840.4|0
1639411440000|2021-12-13 16:04:00|13859.5|13839.5|13858.6|13838.6|13862.3|13842.3|13853.3|13838.6|0
1639411450000|2021-12-13 16:04:10|13854.3|13842.3|13847|13827|13854.3|13842.3|13840.1|13826.7|15
1639411460000|2021-12-13 16:04:20|13840.8|13828.8|13833.3|13821.3|13846.1|13829.8|13833.3|13817.6|3
1639411470000|2021-12-13 16:04:30|13838.5|13818.5|13841.1|13829.1|13843.8|13829.1|13834.8|13818.5|13
1639411480000|2021-12-13 16:04:40|13842.3|13830.3|13839.5|13827.5|13844.5|13832.5|13837.9|13825.9|0
1639411490000|2021-12-13 16:04:50|13839.2|13827.2|13833.9|13821.9|13839.2|13827.2|13833.9|13821.9|0
1639411500000|2021-12-13 16:05:00|13837.3|13825.3|13837.3|13825.3|13837.3|13825.3|13837.3|13825.3|0
1639411510000|2021-12-13 16:05:10|13838.6|13826.6|13831.4|13819.4|13842.9|13826.6|13831.4|13819.4|0
1639411520000|2021-12-13 16:05:20|13833.6|13821.6|13838.6|13826.6|13840.8|13828.8|13832.3|13816.7|0
1639411530000|2021-12-13 16:05:30|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|0
1639411540000|2021-12-13 16:05:40|13837.3|13825.3|13838.3|13826.3|13838.3|13826.3|13836.4|13824.4|0
1639411550000|2021-12-13 16:05:50|13836.7|13824.7|13838.3|13826.3|13838.3|13826.3|13836.7|13824.7|1
1639411560000|2021-12-13 16:06:00|13835.8|13823.8|13836.7|13824.7|13838.3|13826.3|13835.8|13823.8|0
1639411570000|2021-12-13 16:06:10|13835.8|13823.8|13845.4|13833.4|13845.4|13833.4|13835.8|13823.8|0
1639411580000|2021-12-13 16:06:20|13847.3|13835.3|13846|13834|13848.2|13836.2|13846|13834|3
1639411590000|2021-12-13 16:06:30|13845.1|13833.1|13840.7|13828.7|13845.4|13833.4|13839.8|13827.8|1
1639411600000|2021-12-13 16:06:40|13841.4|13829.4|13836.7|13824.7|13841.4|13829.4|13836.7|13824.7|0
1639411610000|2021-12-13 16:06:50|13834.5|13822.5|13832.9|13820.9|13836.7|13824.7|13832|13820|0
1639411620000|2021-12-13 16:07:00|13829.8|13817.8|13830.4|13818.4|13830.4|13818.4|13829.8|13817.8|1
1639411630000|2021-12-13 16:07:10|13829.8|13817.8|13830.4|13818.4|13830.4|13818.4|13829.8|13817.8|0
1639411640000|2021-12-13 16:07:20|13832|13820|13833.5|13821.5|13834.8|13822.8|13832|13820|1
1639411650000|2021-12-13 16:07:30|13833.2|13821.2|13833.5|13821.5|13833.5|13821.5|13833.2|13821.2|1
1639411660000|2021-12-13 16:07:40|13832.6|13820.6|13830.1|13818.1|13832.6|13820.6|13827.9|13815.9|0
1639411670000|2021-12-13 16:07:50|13830.4|13818.4|13833.5|13821.5|13833.5|13821.5|13830.4|13818.4|0
1639411680000|2021-12-13 16:08:00|13837.3|13825.3|13845.7|13833.7|13846.6|13834.6|13837.3|13825.3|1
1639411690000|2021-12-13 16:08:10|13844.8|13832.8|13844.8|13832.8|13844.8|13832.8|13843.2|13831.2|1
1639411700000|2021-12-13 16:08:20|13842.3|13830.3|13850.7|13838.7|13852.5|13839.6|13841|13822.5|4
1639411710000|2021-12-13 16:08:30|13849.1|13837.1|13849.1|13837.1|13849.1|13837.1|13849.1|13837.1|0
1639411720000|2021-12-13 16:08:40|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|0
1639411730000|2021-12-13 16:08:50|13849.5|13837.5|13849.5|13837.5|13849.5|13837.5|13849.5|13837.5|0
1639411740000|2021-12-13 16:09:00|13846.3|13834.3|13846.3|13834.3|13848.5|13836.5|13846.3|13834.3|15
1639411750000|2021-12-13 16:09:10|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|0
1639411760000|2021-12-13 16:09:20|13846.3|13834.3|13841|13829|13846.6|13834.6|13841|13829|12
1639411770000|2021-12-13 16:09:30|13841.6|13829.6|13842.9|13830.9|13842.9|13830.9|13841.6|13829.6|16
1639411780000|2021-12-13 16:09:40|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|13841.6|13829.6|1
1639411790000|2021-12-13 16:09:50|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|8
1639411800000|2021-12-13 16:10:00|13844.7|13832.7|13846.2|13834.2|13847.2|13835.2|13844.7|13832.7|10
1639411810000|2021-12-13 16:10:10|13845.6|13833.6|13845.3|13833.3|13846.6|13834.6|13845|13833|4
1639411820000|2021-12-13 16:10:20|13842.2|13830.2|13843.1|13831.1|13843.1|13831.1|13840|13828|0
1639411830000|2021-12-13 16:10:30|13842.8|13830.8|13841.6|13829.6|13842.8|13830.8|13841.6|13829.6|1
1639411840000|2021-12-13 16:10:40|13840.6|13828.6|13844.4|13832.4|13844.4|13832.4|13840.6|13828.6|3
1639411850000|2021-12-13 16:10:50|13844.1|13832.1|13843.1|13831.1|13844.1|13832.1|13843.1|13831.1|0
1639411860000|2021-12-13 16:11:00|13842.2|13830.2|13842.2|13830.2|13842.2|13830.2|13842.2|13830.2|0
1639411870000|2021-12-13 16:11:10|13844.4|13832.4|13844.4|13832.4|13844.4|13832.4|13844.4|13832.4|0
1639411880000|2021-12-13 16:11:20|13844.1|13832.1|13844.1|13832.1|13844.1|13832.1|13844.1|13832.1|1
1639411900000|2021-12-13 16:11:40|13848.4|13836.4|13846.2|13834.2|13848.4|13836.4|13845|13833|27
1639411910000|2021-12-13 16:11:50|13845.9|13833.9|13842.8|13830.8|13847.2|13835.2|13842.8|13830.8|1
1639411920000|2021-12-13 16:12:00|13842.2|13830.2|13843.4|13831.4|13843.4|13831.4|13842.2|13830.2|1
1639411930000|2021-12-13 16:12:10|13843.1|13831.1|13843.4|13831.4|13843.4|13831.4|13839.1|13827.1|6
1639411940000|2021-12-13 16:12:20|13843.1|13831.1|13837.5|13825.5|13843.1|13831.1|13837.5|13825.5|0
1639411950000|2021-12-13 16:12:30|13838.4|13826.4|13835.6|13823.6|13838.4|13826.4|13834.1|13822.1|5
1639411960000|2021-12-13 16:12:40|13836|13824|13834.7|13822.7|13836|13824|13834.7|13822.7|1
1639411970000|2021-12-13 16:12:50|13836|13824|13836|13824|13836|13824|13833.8|13821.8|0
1639411980000|2021-12-13 16:13:00|13835|13823|13834.7|13822.7|13835|13823|13834.7|13822.7|0
1639411990000|2021-12-13 16:13:10|13836|13824|13842.5|13822.5|13843.4|13829|13836|13822.5|0
1639412000000|2021-12-13 16:13:20|13838.1|13826.1|13838.8|13826.8|13842.5|13826.8|13838.1|13822.5|0
1639412010000|2021-12-13 16:13:30|13839.7|13827.7|13834.7|13822.7|13839.7|13827.7|13834.7|13822.7|0
1639412020000|2021-12-13 16:13:40|13832.5|13820.5|13831.6|13819.6|13832.5|13820.5|13831.6|13819.6|1
1639412030000|2021-12-13 16:13:50|13831.9|13819.9|13835.6|13815.6|13835.6|13819.9|13831.9|13815.6|1
1639412040000|2021-12-13 16:14:00|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|0
1639412060000|2021-12-13 16:14:20|13834.4|13822.4|13834.1|13822.1|13834.4|13822.4|13834.1|13822.1|0
1639412070000|2021-12-13 16:14:30|13834.4|13822.4|13835.6|13815.6|13835.6|13822.4|13831.9|13815.6|8
1639412080000|2021-12-13 16:14:40|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|13831.2|13819.2|0
1639412090000|2021-12-13 16:14:50|13831.6|13819.6|13832.8|13820.8|13832.8|13820.8|13831.6|13819.6|0
1639412100000|2021-12-13 16:15:00|13834.1|13822.1|13832.5|13820.5|13834.1|13822.1|13832.5|13820.5|0
1639412110000|2021-12-13 16:15:10|13831.6|13819.6|13834.1|13822.1|13834.1|13822.1|13831.6|13819.6|0
1639412130000|2021-12-13 16:15:30|13836.2|13824.2|13837.8|13825.8|13837.8|13825.8|13834.1|13822.1|0
1639412140000|2021-12-13 16:15:40|13838.7|13826.7|13837.8|13825.8|13839.1|13827.1|13837.8|13825.8|0
1639412150000|2021-12-13 16:15:50|13838.1|13826.1|13839.1|13827.1|13839.1|13827.1|13838.1|13826.1|0
1639412170000|2021-12-13 16:16:10|13838.1|13826.1|13827.5|13815.5|13838.1|13826.1|13827.5|13811.8|0
1639412180000|2021-12-13 16:16:20|13826.6|13814.6|13823.4|13811.4|13826.6|13814.6|13822.8|13810.8|0
1639412190000|2021-12-13 16:16:30|13826.6|13814.6|13831.6|13819.6|13831.8|13819.6|13826.6|13811.8|1
1639412200000|2021-12-13 16:16:40|13831.9|13819.9|13829.1|13817.1|13833.1|13821.1|13829.1|13817.1|0
1639412210000|2021-12-13 16:16:50|13829.4|13817.4|13830.6|13818.6|13831.6|13819.6|13829.4|13817.4|0
1639412220000|2021-12-13 16:17:00|13831.6|13819.6|13835.6|13823.6|13836.6|13824.6|13831.6|13819.6|0
1639412230000|2021-12-13 16:17:10|13837.8|13825.8|13841.6|13829.6|13845.2|13829.6|13837.8|13825.2|0
1639412240000|2021-12-13 16:17:20|13839.1|13827.1|13836.2|13824.2|13839.1|13827.1|13836.2|13824.2|0
1639412250000|2021-12-13 16:17:30|13835.3|13823.3|13839.1|13827.1|13839.1|13827.1|13835.3|13823.3|0
1639412260000|2021-12-13 16:17:40|13839.7|13827.7|13844.1|13832.1|13844.1|13832.1|13839.7|13827.7|0
1639412270000|2021-12-13 16:17:50|13844.4|13832.4|13845.3|13833.3|13846.6|13834.6|13844.1|13832.1|0
1639412280000|2021-12-13 16:18:00|13845.6|13833.6|13844.1|13832.1|13851.5|13835.8|13844.1|13831.5|0
1639412290000|2021-12-13 16:18:10|13843.7|13831.7|13841.6|13829.6|13843.7|13831.7|13841.6|13829.6|0
1639412300000|2021-12-13 16:18:20|13842.8|13830.8|13841.6|13829.6|13842.8|13830.8|13841.6|13829.6|0
1639412310000|2021-12-13 16:18:30|13842.5|13830.5|13841.6|13829.6|13842.8|13830.8|13841.6|13829.6|0
1639412330000|2021-12-13 16:18:50|13841.9|13829.9|13842.8|13830.8|13842.8|13830.8|13841.9|13829.9|0
1639412340000|2021-12-13 16:19:00|13844.1|13832.1|13842.5|13830.5|13846.6|13834.6|13842.5|13830.5|1
1639412360000|2021-12-13 16:19:20|13838.8|13826.8|13841.3|13829.3|13841.3|13829.3|13838.8|13826.8|0
1639412370000|2021-12-13 16:19:30|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|0
1639412380000|2021-12-13 16:19:40|||||||||1
1639412390000|2021-12-13 16:19:50|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|13842.9|13830.9|0
1639412400000|2021-12-13 16:20:00|13852.2|13840.2|13854.7|13842.7|13854.7|13842.7|13852.2|13840.2|19
1639412410000|2021-12-13 16:20:10|13853.7|13841.7|13858.1|13846.1|13858.1|13846.1|13853.7|13841.7|51
1639412420000|2021-12-13 16:20:20|13858.7|13846.7|13860.6|13848.6|13860.6|13848.6|13858.7|13846.7|15
1639412430000|2021-12-13 16:20:30|13862.5|13850.5|13862.2|13850.2|13862.5|13850.5|13862.2|13850.2|5
1639412440000|2021-12-13 16:20:40|13860.9|13848.9|13875|13863|13875|13863|13858.7|13843.6|29
1639412450000|2021-12-13 16:20:50|13873.8|13861.8|13875|13863|13875|13863|13873.8|13861.8|0
1639412460000|2021-12-13 16:21:00|13877.2|13865.2|13877.5|13865.5|13877.5|13865.5|13877.2|13865.2|1
1639412470000|2021-12-13 16:21:10|13877.2|13865.2|13887.9|13875.9|13890|13878|13877.2|13865.2|4
1639412480000|2021-12-13 16:21:20|13892.2|13880.2|13885.4|13873.4|13892.2|13880.2|13885.1|13873.1|25
1639412490000|2021-12-13 16:21:30|13884.4|13872.4|13882.9|13870.9|13884.4|13872.4|13881.6|13869.6|0
1639412500000|2021-12-13 16:21:40|13881.6|13869.6|13882.9|13870.9|13882.9|13870.9|13881.6|13869.6|0
1639412510000|2021-12-13 16:21:50|13884.1|13872.1|13880.4|13868.4|13885.4|13873.4|13880.4|13868.4|0
1639412520000|2021-12-13 16:22:00|13880|13868|13877.9|13865.9|13880|13868|13877.9|13865.9|0
1639412540000|2021-12-13 16:22:20|||||||||10
1639412550000|2021-12-13 16:22:30|13878.8|13866.8|13877.9|13865.9|13880.4|13868.4|13877.9|13865.9|1
1639412560000|2021-12-13 16:22:40|13878.2|13866.2|13879.1|13867.1|13880.4|13868.4|13878.2|13866.2|0
1639412570000|2021-12-13 16:22:50|13880.4|13868.4|13879.1|13867.1|13880.4|13868.4|13879.1|13867.1|0
1639412580000|2021-12-13 16:23:00|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|13877.9|13865.9|1
1639412590000|2021-12-13 16:23:10|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|13878.8|13866.8|0
1639412600000|2021-12-13 16:23:20|13879.1|13867.1|13882.9|13870.9|13882.9|13870.9|13879.1|13867.1|0
1639412610000|2021-12-13 16:23:30|13881.9|13869.9|13880.4|13868.4|13881.9|13869.9|13880.4|13868.4|0
1639412660000|2021-12-13 16:24:20|||||||||15
1639412680000|2021-12-13 16:24:40|13882.6|13870.6|13888.8|13876.8|13891.6|13879.6|13882.6|13870.6|0
1639412690000|2021-12-13 16:24:50|||||||||1
1639412700000|2021-12-13 16:25:00|13890.1|13878.1|13888.8|13876.8|13890.1|13878.1|13888.8|13876.8|0
1639412710000|2021-12-13 16:25:10|13885.4|13873.4|13887.9|13875.9|13890.1|13878.1|13885.4|13869.7|0
1639412720000|2021-12-13 16:25:20|13890.1|13878.1|13887.9|13875.9|13890.1|13878.1|13887.9|13875.9|1
1639412730000|2021-12-13 16:25:30|13888.8|13876.8|13887.9|13875.9|13888.8|13876.8|13887.9|13875.9|3
1639412740000|2021-12-13 16:25:40|13886|13874|13890.6|13870.6|13890.6|13874.3|13885.4|13870.6|0
1639412750000|2021-12-13 16:25:50|13886.3|13874.3|13882.9|13870.9|13886.3|13874.3|13880.4|13868.4|0
1639412760000|2021-12-13 16:26:00|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|13882.9|13870.9|0
1639412770000|2021-12-13 16:26:10|13880.4|13868.4|13878.1|13858.1|13880.4|13868.4|13875.1|13858.1|1
1639412780000|2021-12-13 16:26:20|13873.8|13861.8|13891.6|13871.6|13891.6|13871.6|13873.8|13858.1|0
1639412790000|2021-12-13 16:26:30|13890.6|13870.6|13890.6|13870.6|13892.2|13876.8|13884.1|13870.6|0
1639412800000|2021-12-13 16:26:40|13885.4|13873.4|13885.4|13873.4|13890.6|13875.9|13882.9|13870.6|0
1639412810000|2021-12-13 16:26:50|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|13882.9|13870.9|0
1639412820000|2021-12-13 16:27:00|13884.5|13872.5|13885.4|13873.4|13885.4|13873.4|13879.1|13867.1|0
1639412830000|2021-12-13 16:27:10|13884.5|13872.5|13883.8|13871.8|13887.9|13875.9|13883.5|13871.5|0
1639412840000|2021-12-13 16:27:20|13881.3|13869.3|13877.9|13865.9|13881.3|13869.3|13877.9|13865.9|0
1639412850000|2021-12-13 16:27:30|13877.6|13865.6|13879.7|13867.7|13879.7|13867.7|13876.3|13864.3|0
1639412860000|2021-12-13 16:27:40|13878.5|13866.5|13879.1|13867.1|13879.1|13867.1|13877.6|13865.6|1
1639412870000|2021-12-13 16:27:50|13879.5|13867.5|13882.9|13870.9|13882.9|13870.9|13879.5|13867.5|0
1639412880000|2021-12-13 16:28:00|13883.2|13871.2|13882.9|13870.9|13890.6|13875.9|13882.9|13869.7|1
1639412890000|2021-12-13 16:28:10|13881.6|13869.6|13885.4|13873.4|13885.4|13873.4|13881.6|13869.6|11
1639412900000|2021-12-13 16:28:20|13886|13874|13888.8|13876.8|13888.8|13876.8|13886|13874|0
1639412910000|2021-12-13 16:28:30|13889.1|13877.1|13890.1|13878.1|13890.1|13878.1|13889.1|13877.1|0
1639412920000|2021-12-13 16:28:40|13891.3|13879.3|13890.6|13870.6|13892.2|13880.2|13887.9|13870.6|1
1639412930000|2021-12-13 16:28:50|13887.9|13875.9|13885.4|13873.4|13890.6|13875.9|13885.4|13869.7|0
1639412940000|2021-12-13 16:29:00|13890.6|13870.6|13890.4|13878.4|13892.9|13880.9|13887|13870.6|2
1639412960000|2021-12-13 16:29:20|13891.6|13871.6|13892.5|13872.5|13892.5|13877.1|13887|13871.6|33
1639412970000|2021-12-13 16:29:30|13891.6|13871.6|13892.5|13872.5|13892.5|13872.5|13891.6|13871.6|0
1639412980000|2021-12-13 16:29:40|13891.2|13871.2|13891.2|13871.2|13891.2|13871.2|13891.2|13871.2|10
1639412990000|2021-12-13 16:29:50|13890.6|13870.6|13881.9|13869.9|13890.6|13870.6|13881.9|13866.2|0
1639413000000|2021-12-13 16:30:00|13883.2|13871.2|13886.9|13874.9|13889.7|13874.9|13883.2|13867.2|0
1639413010000|2021-12-13 16:30:10|13889.1|13877.1|13886.6|13874.6|13893.4|13881.4|13886.6|13874.6|1
1639413020000|2021-12-13 16:30:20|13887.5|13875.5|13890|13878|13892.2|13880.2|13887.5|13875.5|6
1639413030000|2021-12-13 16:30:30|13889.7|13877.7|13887.9|13875.9|13889.7|13877.7|13887|13875|15
1639413050000|2021-12-13 16:30:50|13886|13874|13886.6|13874.6|13890.6|13874.9|13885.1|13867.5|1
1639413070000|2021-12-13 16:31:10|13887.8|13875.8|13887.5|13875.5|13888.8|13876.8|13887.5|13875.5|0
1639413080000|2021-12-13 16:31:20|13886.6|13874.6|13886.6|13874.6|13886.6|13874.6|13884.4|13872.4|0
1639413090000|2021-12-13 16:31:30|13886.3|13874.3|13886.6|13874.6|13886.6|13874.6|13886.3|13874.3|0
1639413120000|2021-12-13 16:32:00|13886.3|13874.3|13882.8|13870.8|13886.3|13874.3|13882.8|13870.8|0
1639413130000|2021-12-13 16:32:10|13884.1|13872.1|13884.1|13872.1|13884.1|13872.1|13882.8|13870.8|0
1639413140000|2021-12-13 16:32:20|13883.8|13871.8|13881.9|13869.9|13884.1|13872.1|13881.9|13869.9|0
1639413150000|2021-12-13 16:32:30|13882.8|13870.8|13882.8|13870.8|13889|13873.3|13882.8|13869|0
1639413160000|2021-12-13 16:32:40|13883.2|13871.2|13882.8|13870.8|13884.4|13872.4|13882.8|13870.8|0
1639413170000|2021-12-13 16:32:50|13881.6|13869.6|13881.9|13869.9|13881.9|13869.9|13879.1|13867.1|0
1639413180000|2021-12-13 16:33:00|13882.8|13870.8|13886.3|13874.3|13886.6|13874.6|13881.6|13869.6|0
1639413190000|2021-12-13 16:33:10|13884.1|13872.1|13884.7|13872.7|13884.7|13872.7|13883.8|13871.8|1
1639413220000|2021-12-13 16:33:40|13883.8|13871.8|13883.8|13871.8|13883.8|13871.8|13883.8|13871.8|0
1639413240000|2021-12-13 16:34:00|13880.3|13868.3|13881.3|13869.3|13881.3|13869.3|13880.3|13868.3|5
1639413250000|2021-12-13 16:34:10|13880.9|13868.9|13871.3|13859.3|13880.9|13868.9|13871.3|13856.5|1
1639413260000|2021-12-13 16:34:20|13869.1|13857.1|13866.9|13854.9|13869.1|13857.1|13866.9|13854.9|0
1639413270000|2021-12-13 16:34:30|13864.7|13852.7|13869|13849|13869|13854|13864.7|13849|1
1639413290000|2021-12-13 16:34:50|13863.8|13851.8|13861.6|13849.6|13863.8|13851.8|13861.6|13849.6|0
1639413300000|2021-12-13 16:35:00|13862.8|13850.8|13869|13849|13869|13851.8|13862.8|13849|0
1639413310000|2021-12-13 16:35:10|13863.8|13851.8|13862.5|13850.5|13863.8|13851.8|13861.6|13849.6|0
1639413320000|2021-12-13 16:35:20|13859.4|13847.4|13859.4|13847.4|13859.4|13847.4|13859.4|13847.4|0
1639413330000|2021-12-13 16:35:30|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|2
1639413340000|2021-12-13 16:35:40|13860.7|13848.7|13861.3|13849.3|13861.6|13849.6|13860.7|13848.7|0
1639413350000|2021-12-13 16:35:50|13861|13849|13859.7|13847.7|13861|13849|13859.7|13847.7|0
1639413360000|2021-12-13 16:36:00|13859.4|13847.4|13858.5|13846.5|13859.4|13847.4|13858.5|13846.5|0
1639413370000|2021-12-13 16:36:10|13858.8|13846.8|13858.1|13846.1|13858.8|13846.8|13858.1|13846.1|1
1639413380000|2021-12-13 16:36:20|13857.8|13845.8|13857.5|13845.5|13857.8|13845.8|13857.5|13845.5|1
1639413400000|2021-12-13 16:36:40|13855.6|13843.6|13854.7|13842.7|13855.6|13843.6|13854.7|13842.7|6
1639413420000|2021-12-13 16:37:00|||||||||8
1639413430000|2021-12-13 16:37:10|||||||||2
1639413450000|2021-12-13 16:37:30|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|3
1639413470000|2021-12-13 16:37:50|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|13854.3|13842.3|0
1639413490000|2021-12-13 16:38:10|13855.3|13843.3|13854.3|13842.3|13855.3|13843.3|13854.3|13842.3|0
1639413530000|2021-12-13 16:38:50|13854|13842|13855.9|13843.9|13855.9|13843.9|13854|13842|9
1639413540000|2021-12-13 16:39:00|13855.2|13843.2|13858.9|13838.9|13858.9|13843.2|13852.4|13838.3|10
1639413550000|2021-12-13 16:39:10|13858.6|13838.6|13856.8|13844.8|13858.6|13844.8|13856.8|13837.3|0
1639413560000|2021-12-13 16:39:20|13854.9|13842.9|13855.8|13843.8|13855.8|13843.8|13854.9|13842.9|0
1639413570000|2021-12-13 16:39:30|||||||||1
1639413580000|2021-12-13 16:39:40|13853.6|13841.6|13844.5|13832.5|13853.6|13841.6|13844.5|13832.5|17
1639413590000|2021-12-13 16:39:50|13843.6|13831.6|13847.9|13827.9|13848.3|13832.2|13843|13827.6|5
1639413600000|2021-12-13 16:40:00|13844.3|13832.3|13847.6|13827.6|13847.9|13832.3|13844.3|13827.6|1
1639413610000|2021-12-13 16:40:10|13848.5|13828.5|13850.1|13830.1|13850.1|13830.1|13848.5|13828.5|0
1639413620000|2021-12-13 16:40:20|13850.4|13830.4|13850.4|13830.4|13850.4|13830.4|13850.4|13830.4|0
1639413630000|2021-12-13 16:40:30|13850.1|13830.1|13849.8|13829.8|13850.1|13830.1|13849.8|13829.8|0
1639413640000|2021-12-13 16:40:40|13850.1|13830.1|13847.4|13835.4|13850.1|13835.4|13846.8|13830.1|0
1639413650000|2021-12-13 16:40:50|13847.1|13835.1|13846.8|13834.8|13847.1|13835.1|13846.1|13834.1|1
1639413660000|2021-12-13 16:41:00|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|13846.1|13834.1|0
1639413690000|2021-12-13 16:41:30|13850.8|13838.8|13849.5|13837.5|13850.8|13838.8|13849.5|13837.5|1
1639413710000|2021-12-13 16:41:50|13847.7|13835.7|13845.5|13833.5|13847.7|13835.7|13845.5|13833.5|0
1639413720000|2021-12-13 16:42:00|13844.6|13832.6|13842.7|13830.7|13844.6|13832.6|13842.7|13830.7|0
1639413730000|2021-12-13 16:42:10|13846.1|13826.1|13846.1|13826.1|13846.1|13826.1|13845.8|13825.8|0
1639413740000|2021-12-13 16:42:20|13844.2|13824.2|13842.4|13830.4|13846.1|13830.4|13842.4|13824.2|0
1639413750000|2021-12-13 16:42:30|13840.6|13828.6|13845.2|13825.2|13845.2|13829.5|13840.6|13825.2|0
1639413760000|2021-12-13 16:42:40|13841.5|13829.5|13842.1|13822.1|13843.3|13829.5|13839.7|13822.1|1
1639413770000|2021-12-13 16:42:50|13842.4|13822.4|13839.7|13827.7|13842.4|13827.7|13839.3|13822.4|0
1639413780000|2021-12-13 16:43:00|||||||||3
1639413790000|2021-12-13 16:43:10|13839.3|13827.3|13835.3|13823.3|13839.3|13827.3|13835.3|13823.3|0
1639413800000|2021-12-13 16:43:20|13834.1|13822.1|13833.5|13821.5|13834.1|13822.1|13833.1|13821.1|0
1639413810000|2021-12-13 16:43:30|13831.6|13819.6|13833.7|13813.7|13833.7|13819.6|13829.1|13813.7|0
1639413820000|2021-12-13 16:43:40|13831|13819|13831|13819|13834.6|13819|13830|13814.6|0
1639413830000|2021-12-13 16:43:50|13830|13818|13831|13819|13833.7|13819|13830|13813.7|0
1639413850000|2021-12-13 16:44:10|13832.2|13820.2|13835|13823|13837.2|13825.2|13832.2|13820.2|1
1639413860000|2021-12-13 16:44:20|13835.3|13823.3|13834.7|13822.7|13838.3|13823.3|13834.7|13818.3|0
1639413870000|2021-12-13 16:44:30|13833.7|13821.7|13834.7|13822.7|13834.7|13822.7|13833.7|13821.7|0
1639413880000|2021-12-13 16:44:40|13833.7|13821.7|13836.5|13816.5|13836.5|13821.7|13833.7|13816.2|0
1639413890000|2021-12-13 16:44:50|13837.4|13817.4|13836.5|13816.5|13837.4|13817.4|13836.5|13816.5|0
1639413900000|2021-12-13 16:45:00|13839.3|13819.3|13836.2|13816.2|13839.3|13824.5|13832.8|13816.2|0
1639413910000|2021-12-13 16:45:10|13835.2|13815.2|13834.7|13822.7|13838.4|13822.7|13834.7|13815.2|0
1639413960000|2021-12-13 16:46:00|13835|13823|13835|13823|13835|13823|13835|13823|0
1639413990000|2021-12-13 16:46:30|13836.2|13824.2|13835|13823|13836.2|13824.2|13835|13823|0
1639414010000|2021-12-13 16:46:50|13835.3|13823.3|13837.2|13825.2|13837.2|13825.2|13835.3|13823.3|1
1639414020000|2021-12-13 16:47:00|13835.9|13823.9|13833.8|13821.8|13836.2|13824.2|13833.7|13821.7|0
1639414040000|2021-12-13 16:47:20|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|13831.9|13819.9|0
1639414050000|2021-12-13 16:47:30|13835|13823|13835|13823|13835|13823|13835|13823|0
1639414070000|2021-12-13 16:47:50|13837.2|13825.2|13837.2|13825.2|13837.2|13825.2|13837.2|13825.2|0
1639414090000|2021-12-13 16:48:10|13835|13823|13833.8|13821.8|13835|13823|13833.8|13821.8|0
1639414100000|2021-12-13 16:48:20|13835|13823|13835|13823|13835|13823|13835|13823|0
1639414110000|2021-12-13 16:48:30|13835.3|13823.3|13834.1|13822.1|13836.3|13824.3|13834.1|13822.1|1
1639414120000|2021-12-13 16:48:40|13833.8|13821.8|13835|13823|13835|13823|13833.8|13821.8|0
1639414140000|2021-12-13 16:49:00|13837.2|13825.2|13837.2|13825.2|13837.2|13825.2|13837.2|13825.2|0
1639414170000|2021-12-13 16:49:30|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|13837.5|13825.5|0
1639414200000|2021-12-13 16:50:00|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|0
1639414210000|2021-12-13 16:50:10|13836.6|13824.6|13836.6|13824.6|13836.6|13824.6|13836.6|13824.6|0
1639414230000|2021-12-13 16:50:30|13835.7|13823.7|13834.4|13822.4|13835.7|13823.7|13834.1|13822.1|0
1639414240000|2021-12-13 16:50:40|13834.1|13822.1|13833.8|13821.8|13834.1|13822.1|13833.8|13821.8|0
1639414250000|2021-12-13 16:50:50|13834.1|13822.1|13831.3|13819.3|13834.1|13822.1|13831.3|13819.3|0
1639414260000|2021-12-13 16:51:00|13820.3|13800.3|13820|13800|13826.3|13801|13819.1|13796.3|5
1639414270000|2021-12-13 16:51:10|13819.7|13799.7|13819.7|13799.7|13819.7|13799.7|13818.8|13798.8|0
1639414280000|2021-12-13 16:51:20|13818.8|13798.8|13817.5|13797.5|13818.8|13798.8|13817.5|13797.5|0
1639414290000|2021-12-13 16:51:30|13817.9|13797.9|13817|13805|13819.7|13805|13817|13797.9|0
1639414300000|2021-12-13 16:51:40|13821.6|13801.6|13820.4|13800.4|13822.9|13802.9|13820.4|13800.4|0
1639414310000|2021-12-13 16:51:50|13819.1|13799.1|13820.4|13800.4|13821.3|13801.3|13819.1|13799.1|0
1639414320000|2021-12-13 16:52:00|13821.3|13801.3|13818.5|13806.5|13821.3|13806.5|13818.5|13801.3|2
1639414340000|2021-12-13 16:52:20|13820.4|13800.4|13819.1|13799.1|13820.4|13800.4|13819.1|13799.1|0
1639414370000|2021-12-13 16:52:50|13819.4|13799.4|13814.8|13802.8|13819.4|13803.8|13814.8|13799.4|0
1639414380000|2021-12-13 16:53:00|13815.8|13803.8|13815.8|13803.8|13816.1|13804.1|13815.8|13803.8|1
1639414390000|2021-12-13 16:53:10|13817|13805|13817|13805|13817|13805|13817|13805|0
1639414400000|2021-12-13 16:53:20|13817.9|13805.9|13815.8|13803.8|13817.9|13805.9|13815.8|13803.8|1
1639414410000|2021-12-13 16:53:30|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|13815.4|13803.4|0
1639414420000|2021-12-13 16:53:40|13814.5|13802.5|13813.3|13801.3|13814.5|13802.5|13813.3|13801.3|0
1639414430000|2021-12-13 16:53:50|13812.3|13800.3|13814.5|13802.5|13815.1|13802.5|13811.4|13795.1|0
1639414460000|2021-12-13 16:54:20|13814.8|13802.8|13820.2|13808.2|13820.2|13808.2|13814.8|13802.8|0
1639414470000|2021-12-13 16:54:30|13821.1|13809.1|13816.7|13804.7|13821.1|13809.1|13816.7|13804.7|1
1639414480000|2021-12-13 16:54:40|13814.8|13794.8|13814.8|13794.8|13814.8|13794.8|13814.8|13794.8|0
1639414490000|2021-12-13 16:54:50|13812.6|13792.6|13808.3|13796.3|13812.6|13796.3|13808.3|13792.6|0
1639414500000|2021-12-13 16:55:00|13809.5|13797.5|13809|13797|13811.7|13799.7|13808.6|13796.6|6
1639414510000|2021-12-13 16:55:10|13809.6|13797.6|13812|13792|13812|13797.6|13807.3|13792|4
1639414530000|2021-12-13 16:55:30|13811.1|13791.1|13811.1|13791.1|13811.1|13791.1|13811.1|13791.1|0
1639414540000|2021-12-13 16:55:40|13812|13792|13808.3|13796.3|13812|13796.3|13808.3|13792|0
1639414550000|2021-12-13 16:55:50|13807.4|13795.4|13805.5|13793.5|13807.4|13795.4|13803.6|13791.6|1
1639414560000|2021-12-13 16:56:00|13805.2|13793.2|13805.2|13793.2|13805.2|13793.2|13805.2|13793.2|0
1639414570000|2021-12-13 16:56:10|13804.8|13792.8|13804.8|13792.8|13804.8|13792.8|13804.8|13792.8|0
1639414580000|2021-12-13 16:56:20|13807|13795|13807.3|13795.3|13807.3|13795.3|13807|13795|1
1639414590000|2021-12-13 16:56:30|13807.7|13795.7|13809.2|13797.2|13809.2|13797.2|13807.7|13795.7|0
1639414600000|2021-12-13 16:56:40|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|0
1639414610000|2021-12-13 16:56:50|13807.3|13795.3|13805.5|13793.5|13807.3|13795.3|13805.5|13793.5|5
1639414620000|2021-12-13 16:57:00|13806.4|13794.4|13806.4|13794.4|13806.4|13794.4|13806.4|13794.4|1
1639414630000|2021-12-13 16:57:10|13805.5|13793.5|13806.4|13794.4|13806.4|13794.4|13805.5|13793.5|0
1639414640000|2021-12-13 16:57:20|||||||||3
1639414670000|2021-12-13 16:57:50|13805.5|13793.5|13805.5|13793.5|13805.5|13793.5|13805.5|13793.5|0
1639414680000|2021-12-13 16:58:00|13806.4|13794.4|13806.4|13794.4|13806.4|13794.4|13806.4|13794.4|0
1639414690000|2021-12-13 16:58:10|13805.5|13793.5|13805.5|13793.5|13805.5|13793.5|13805.5|13793.5|0
1639414760000|2021-12-13 16:59:20|13802.7|13790.7|13800.8|13788.8|13802.7|13790.7|13800.8|13788.8|2
1639414770000|2021-12-13 16:59:30|13801.1|13789.1|13800.8|13788.8|13802|13790|13800.8|13788.8|0
1639414780000|2021-12-13 16:59:40|13801.1|13789.1|13802|13790|13802|13790|13801.1|13789.1|0
1639414790000|2021-12-13 16:59:50|13801.7|13789.7|13800.5|13788.5|13801.7|13789.7|13800.5|13788.5|0
1639414800000|2021-12-13 17:00:00|13801.7|13789.7|13803.6|13791.6|13803.9|13791.9|13801.7|13789.7|1
1639414820000|2021-12-13 17:00:20|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|13805.7|13793.7|3
1639414830000|2021-12-13 17:00:30|13816|13796|13816|13796|13816|13796|13816|13796|13
1639414840000|2021-12-13 17:00:40|13813.5|13793.5|13813.5|13793.5|13813.5|13793.5|13813.5|13793.5|4
1639414850000|2021-12-13 17:00:50|13813.9|13793.9|13812.3|13792.3|13813.9|13793.9|13812.3|13792.3|0
1639414860000|2021-12-13 17:01:00|13811|13791|13809.8|13789.8|13811|13791|13809.8|13789.8|0
1639414870000|2021-12-13 17:01:10|13810.1|13790.1|13804.9|13792.9|13810.1|13792.9|13804.9|13790.1|0
1639414890000|2021-12-13 17:01:30|13809.2|13789.2|13810.1|13790.1|13810.1|13790.1|13809.2|13789.2|0
1639414910000|2021-12-13 17:01:50|13810.4|13790.4|13811.4|13791.4|13811.4|13791.4|13810.4|13790.4|0
1639414920000|2021-12-13 17:02:00|13811|13791|13811|13791|13811|13791|13811|13791|0
1639414930000|2021-12-13 17:02:10|13812|13792|13813.5|13793.5|13813.5|13793.5|13811|13791|0
1639414940000|2021-12-13 17:02:20|13814.5|13794.5|13815.1|13795.1|13815.7|13795.7|13814.5|13794.5|0
1639414960000|2021-12-13 17:02:40|13816|13796|13816|13796|13816|13796|13816|13796|0
1639414980000|2021-12-13 17:03:00|13814.2|13802.2|13816.4|13804.4|13816.4|13804.4|13814.2|13802.2|0
1639414990000|2021-12-13 17:03:10|13816.7|13804.7|13817.6|13805.6|13818.9|13806.9|13816.7|13804.7|0
1639415000000|2021-12-13 17:03:20|13816.7|13804.7|13815.1|13803.1|13820.3|13804.7|13814.2|13799.4|5
1639415010000|2021-12-13 17:03:30|13817.3|13805.3|13820.3|13800.3|13821.3|13805.6|13817.3|13800.3|1
1639415020000|2021-12-13 17:03:40|13816.7|13804.7|13820.7|13808.7|13822|13810|13816.7|13804.7|0
1639415030000|2021-12-13 17:03:50|13818.5|13806.5|13817.6|13805.6|13818.8|13806.8|13817.6|13805.6|0
1639415040000|2021-12-13 17:04:00|13821.3|13801.3|13821.3|13801.3|13822.5|13802.5|13821.3|13801.3|1
1639415050000|2021-12-13 17:04:10|13820|13800|13821.3|13801.3|13821.3|13801.3|13820|13800|0
1639415060000|2021-12-13 17:04:20|13816.6|13804.6|13815.4|13803.4|13821.3|13804.6|13814.8|13799.1|6
1639415070000|2021-12-13 17:04:30|13814.8|13802.8|13810.7|13798.7|13818.5|13802.8|13810.3|13796.6|3
1639415080000|2021-12-13 17:04:40|13813.2|13801.2|13813.5|13801.5|13813.5|13801.5|13813.2|13801.2|0
1639415090000|2021-12-13 17:04:50|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|0
1639415100000|2021-12-13 17:05:00|13813.5|13801.5|13814.7|13802.7|13814.7|13802.7|13813.5|13801.5|0
1639415110000|2021-12-13 17:05:10|13815.7|13803.7|13817.8|13805.8|13818.2|13806.2|13815.7|13803.7|0
1639415120000|2021-12-13 17:05:20|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|13818.2|13806.2|1
1639415160000|2021-12-13 17:06:00|13820|13808|13828.2|13816.2|13829.9|13816.2|13820|13808|0
1639415170000|2021-12-13 17:06:10|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|13827.8|13815.8|0
1639415190000|2021-12-13 17:06:30|13828.8|13816.8|13827.8|13815.8|13829.1|13817.1|13827.8|13815.8|0
1639415200000|2021-12-13 17:06:40|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|0
1639415210000|2021-12-13 17:06:50|13828.8|13816.8|13828.8|13816.8|13828.8|13816.8|13827.8|13815.8|0
1639415220000|2021-12-13 17:07:00|13829.7|13817.7|13830.6|13818.6|13830.6|13818.6|13829.4|13817.4|0
1639415230000|2021-12-13 17:07:10|13831.6|13819.6|13829.4|13817.4|13833.7|13821.7|13829.4|13817.4|7
1639415240000|2021-12-13 17:07:20|13830|13818|13831|13819|13831.9|13819.9|13830|13818|0
1639415250000|2021-12-13 17:07:30|13830|13818|13830|13818|13830|13818|13830|13818|0
1639415280000|2021-12-13 17:08:00|13831.9|13819.9|13831|13819|13831.9|13819.9|13831|13819|4
1639415290000|2021-12-13 17:08:10|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|0
1639415300000|2021-12-13 17:08:20|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|0
1639415310000|2021-12-13 17:08:30|13832.5|13820.5|13832.5|13820.5|13832.5|13820.5|13832.5|13820.5|1
1639415320000|2021-12-13 17:08:40|||||||||1
1639415330000|2021-12-13 17:08:50|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|0
1639415360000|2021-12-13 17:09:20|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|13831.9|13819.9|0
1639415370000|2021-12-13 17:09:30|13832.8|13820.8|13833.7|13821.7|13833.7|13821.7|13832.8|13820.8|0
1639415380000|2021-12-13 17:09:40|13834.1|13822.1|13834.4|13822.4|13834.4|13822.4|13834.1|13822.1|0
1639415410000|2021-12-13 17:10:10|13835.6|13823.6|13837.5|13825.5|13837.5|13825.5|13835.6|13823.6|0
1639415420000|2021-12-13 17:10:20|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|0
1639415430000|2021-12-13 17:10:30|13835.3|13823.3|13835.3|13823.3|13835.3|13823.3|13835.3|13823.3|0
1639415440000|2021-12-13 17:10:40|13834.1|13822.1|13834.1|13822.1|13834.1|13822.1|13833.1|13821.1|0
1639415450000|2021-12-13 17:10:50|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|13832.8|13820.8|1
1639415460000|2021-12-13 17:11:00|13833.7|13821.7|13831.9|13819.9|13833.7|13821.7|13831.9|13819.9|0
1639415470000|2021-12-13 17:11:10|13831|13819|13831|13819|13831|13819|13830|13818|0
1639415490000|2021-12-13 17:11:30|13830|13818|13831|13819|13831|13819|13830|13818|0
1639415500000|2021-12-13 17:11:40|13825.7|13813.7|13826.6|13814.6|13826.9|13814.9|13825.7|13813.7|1
1639415510000|2021-12-13 17:11:50|13827.2|13815.2|13828.7|13808.7|13828.7|13815.2|13826.9|13808.7|0
1639415520000|2021-12-13 17:12:00|13824.4|13812.4|13825.4|13813.4|13828.7|13813.4|13824.4|13808.7|0
1639415560000|2021-12-13 17:12:40|13826.6|13814.6|13830.3|13810.3|13830.3|13814.6|13826.6|13810.3|10
1639415570000|2021-12-13 17:12:50|13826.6|13814.6|13826.6|13814.6|13830.3|13814.6|13826.6|13810.3|0
1639415580000|2021-12-13 17:13:00|13831.3|13811.3|13831|13811|13831.3|13811.3|13831|13811|5
1639415590000|2021-12-13 17:13:10|13831.3|13811.3|13831.3|13811.3|13831.3|13811.3|13831.3|13811.3|0
1639415610000|2021-12-13 17:13:30|13833.5|13813.5|13835.7|13815.7|13835.7|13815.7|13833.5|13813.5|0
1639415620000|2021-12-13 17:13:40|13832|13820|13833.5|13821.5|13836.9|13823.4|13832|13816.6|2
1639415630000|2021-12-13 17:13:50|13833.9|13821.9|13834.2|13822.2|13834.2|13822.2|13833.9|13821.9|0
1639415640000|2021-12-13 17:14:00|13833.3|13821.3|13835.4|13823.4|13835.4|13823.4|13832.3|13820.3|0
1639415670000|2021-12-13 17:14:30|13836.4|13824.4|13837.6|13825.6|13837.6|13825.6|13836.4|13824.4|0
1639415680000|2021-12-13 17:14:40|||||||||4
1639415700000|2021-12-13 17:15:00|||||||||1
1639415710000|2021-12-13 17:15:10|13838.5|13826.5|13839.5|13827.5|13839.5|13827.5|13838.2|13826.2|1
1639415720000|2021-12-13 17:15:20|13838.2|13826.2|13840.4|13820.4|13842.6|13826.2|13837.3|13820.4|9
1639415730000|2021-12-13 17:15:30|13840.1|13820.1|13841|13821|13841|13821|13838.8|13818.8|0
1639415740000|2021-12-13 17:15:40|13840.1|13820.1|13841.3|13821.3|13841.3|13821.3|13840.1|13820.1|0
1639415750000|2021-12-13 17:15:50|13841.1|13821.1|13841.1|13821.1|13842|13822|13841.1|13821.1|0
1639415760000|2021-12-13 17:16:00|13837.4|13825.4|13843.9|13831.9|13843.9|13831.9|13837.4|13825.4|0
1639415770000|2021-12-13 17:16:10|13848.6|13828.6|13844.2|13832.2|13848.6|13832.2|13844.2|13828.6|0
1639415790000|2021-12-13 17:16:30|13846.1|13826.1|13846.1|13826.1|13846.4|13826.4|13846.1|13826.1|0
1639415830000|2021-12-13 17:17:10|13844.2|13832.2|13848.6|13828.6|13848.6|13832.2|13844.2|13828.6|0
1639415840000|2021-12-13 17:17:20|13848.2|13828.2|13842.7|13830.7|13848.2|13830.7|13842.7|13827|1
1639415900000|2021-12-13 17:18:20|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|0
1639415910000|2021-12-13 17:18:30|13842.7|13830.7|13839.2|13827.2|13844.8|13830.7|13839.2|13823.6|1
1639415920000|2021-12-13 17:18:40|13842|13822|13842|13822|13842|13822|13842|13822|0
1639415930000|2021-12-13 17:18:50|13842.3|13822.3|13841.1|13821.1|13842.3|13822.3|13841.1|13821.1|0
1639415940000|2021-12-13 17:19:00|13842|13822|13843.6|13823.6|13843.6|13823.6|13842|13822|0
1639415960000|2021-12-13 17:19:20|13843.9|13823.9|13843.6|13823.6|13844.8|13824.8|13843.6|13823.6|0
1639415970000|2021-12-13 17:19:30|13841.1|13821.1|13842.3|13822.3|13842.3|13822.3|13841.1|13821.1|0
1639416010000|2021-12-13 17:20:10|13842.6|13822.6|13842.6|13822.6|13842.6|13822.6|13842.6|13822.6|0
1639416020000|2021-12-13 17:20:20|13842.3|13822.3|13846.1|13826.1|13846.1|13829.7|13841.7|13822.3|0
1639416040000|2021-12-13 17:20:40|13843.6|13823.6|13844.8|13824.8|13844.8|13824.8|13843.6|13823.6|0
1639416050000|2021-12-13 17:20:50|13845.1|13825.1|13846.1|13826.1|13846.1|13826.1|13845.1|13825.1|0
1639416070000|2021-12-13 17:21:10|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|0
1639416080000|2021-12-13 17:21:20|13847.9|13827.9|13841.7|13829.7|13847.9|13829.7|13841.7|13826.1|2
1639416100000|2021-12-13 17:21:40|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|0
1639416110000|2021-12-13 17:21:50|13844.2|13832.2|13848.6|13828.6|13848.6|13832.2|13844.2|13828.6|0
1639416130000|2021-12-13 17:22:10|13846.8|13834.8|13848.6|13828.6|13851.1|13834.8|13846.8|13828.6|0
1639416140000|2021-12-13 17:22:20|13849.5|13829.5|13846.8|13834.8|13849.5|13834.8|13846.8|13829.5|0
1639416150000|2021-12-13 17:22:30|13845.8|13833.8|13849.5|13829.5|13849.5|13833.8|13845.8|13828.6|0
1639416160000|2021-12-13 17:22:40|13849.8|13829.8|13853.6|13833.6|13853.6|13833.6|13849.8|13829.8|4
1639416180000|2021-12-13 17:23:00|13851.1|13831.1|13848.6|13828.6|13851.1|13831.1|13847.3|13827.3|0
1639416190000|2021-12-13 17:23:10|13849.8|13829.8|13848.6|13828.6|13849.8|13829.8|13848.6|13828.6|0
1639416200000|2021-12-13 17:23:20|13848.9|13828.9|13849.8|13829.8|13849.8|13829.8|13848.9|13828.9|0
1639416210000|2021-12-13 17:23:30|13850.1|13830.1|13845.8|13833.8|13850.1|13833.8|13844.9|13829.2|0
1639416220000|2021-12-13 17:23:40|13848.6|13828.6|13847|13827|13848.6|13831.3|13843.3|13826.7|0
1639416240000|2021-12-13 17:24:00|13839.9|13827.9|13843.9|13823.9|13844.2|13828.8|13839.9|13823.6|0
1639416250000|2021-12-13 17:24:10|13844.8|13824.8|13844.3|13832.3|13847|13832.3|13844.3|13824.8|0
1639416260000|2021-12-13 17:24:20|13847|13827|13847|13827|13847|13827|13847|13827|0
1639416270000|2021-12-13 17:24:30|13843.3|13831.3|13846.1|13826.1|13847|13831.3|13843.3|13826.1|0
1639416290000|2021-12-13 17:24:50|13847|13827|13847|13827|13847|13827|13847|13827|0
1639416310000|2021-12-13 17:25:10|13846.1|13826.1|13844.3|13832.3|13847.9|13832.3|13844.3|13826.1|0
1639416320000|2021-12-13 17:25:20|13846.1|13826.1|13847|13827|13847|13827|13846.1|13826.1|0
1639416360000|2021-12-13 17:26:00|13846.4|13826.4|13843.6|13823.6|13846.4|13826.4|13843.6|13823.6|0
1639416370000|2021-12-13 17:26:10|13839.3|13827.3|13843.6|13823.6|13843.6|13830.4|13839.3|13823.6|0
1639416380000|2021-12-13 17:26:20|13841.7|13821.7|13841.7|13821.7|13841.7|13821.7|13841.7|13821.7|0
1639416390000|2021-12-13 17:26:30|13842.7|13822.7|13843.6|13823.6|13843.6|13823.6|13842.7|13822.7|0
1639416420000|2021-12-13 17:27:00|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|13838.3|13826.3|6
1639416430000|2021-12-13 17:27:10|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|0
1639416470000|2021-12-13 17:27:50|13836.7|13824.7|13837.6|13825.6|13837.6|13825.6|13836.7|13824.7|0
1639416490000|2021-12-13 17:28:10|13836.7|13824.7|13835.1|13823.1|13836.7|13824.7|13833.6|13821.6|0
1639416500000|2021-12-13 17:28:20|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|0
1639416510000|2021-12-13 17:28:30|13834.2|13822.2|13834.2|13822.2|13834.2|13822.2|13833.9|13821.9|0
1639416530000|2021-12-13 17:28:50|13833.9|13821.9|13833|13821|13833.9|13821.9|13833|13821|0
1639416540000|2021-12-13 17:29:00|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|13833.3|13821.3|0
1639416550000|2021-12-13 17:29:10|13835.5|13823.5|13833|13821|13837.3|13825.3|13833|13821|0
1639416560000|2021-12-13 17:29:20|13833.3|13821.3|13834.2|13822.2|13835.2|13823.2|13833.3|13821.3|0
1639416580000|2021-12-13 17:29:40|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|0
1639416600000|2021-12-13 17:30:00|13834.2|13822.2|13834.2|13822.2|13834.2|13822.2|13834.2|13822.2|0
1639416640000|2021-12-13 17:30:40|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|0
1639416650000|2021-12-13 17:30:50|13833.3|13821.3|13833|13821|13833.3|13821.3|13833|13821|0
1639416660000|2021-12-13 17:31:00|13830.8|13818.8|13827.7|13815.7|13830.8|13818.8|13827.7|13815.7|3
1639416670000|2021-12-13 17:31:10|13825.8|13813.8|13827.3|13815.3|13827.3|13815.3|13825.2|13813.2|1
1639416680000|2021-12-13 17:31:20|13827.7|13815.7|13832.9|13812.9|13832.9|13815.7|13827.7|13812.9|0
1639416690000|2021-12-13 17:31:30|13829.2|13817.2|13830.2|13818.2|13830.2|13818.2|13829.2|13817.2|0
1639416700000|2021-12-13 17:31:40|13833.8|13813.8|13830.2|13818.2|13833.8|13818.2|13826.7|13812.9|0
1639416710000|2021-12-13 17:31:50|13836.1|13816.1|13835.2|13815.2|13836.1|13816.1|13833.6|13813.6|4
1639416720000|2021-12-13 17:32:00|13829|13817|13828.3|13816.3|13832.7|13817|13828.3|13812.7|0
1639416750000|2021-12-13 17:32:30|13827.4|13815.4|13827.4|13815.4|13827.4|13815.4|13827.4|13815.4|0
1639416760000|2021-12-13 17:32:40|13826.5|13814.5|13825.2|13813.2|13826.5|13814.5|13825.2|13813.2|0
1639416770000|2021-12-13 17:32:50|13827.4|13815.4|13827.4|13815.4|13827.4|13815.4|13827.4|13815.4|0
1639416800000|2021-12-13 17:33:20|13828.3|13816.3|13829.3|13817.3|13829.3|13817.3|13827.4|13815.4|0
1639416810000|2021-12-13 17:33:30|13828.3|13816.3|13828.3|13816.3|13828.3|13816.3|13828.3|13816.3|0
1639416820000|2021-12-13 17:33:40|13829.3|13817.3|13831.7|13811.7|13833.6|13817.3|13828.3|13811.7|0
1639416840000|2021-12-13 17:34:00|13832.7|13812.7|13833.6|13813.6|13833.6|13813.6|13832.7|13812.7|0
1639416870000|2021-12-13 17:34:30|13834.8|13814.8|13837|13817|13838.6|13821|13832.7|13814.8|0
1639416880000|2021-12-13 17:34:40|13834.3|13822.3|13836.1|13816.1|13838|13822.3|13834.3|13816.1|0
1639416910000|2021-12-13 17:35:10|13835.8|13815.8|13833.6|13813.6|13835.8|13815.8|13833.6|13813.6|0
1639416960000|2021-12-13 17:36:00|13834.8|13814.8|13836.1|13816.1|13836.1|13816.1|13834.8|13814.8|0
1639416980000|2021-12-13 17:36:20|13837|13817|13837|13817|13837|13817|13837|13817|0
1639416990000|2021-12-13 17:36:30|13836.1|13816.1|13834.3|13822.3|13836.1|13822.3|13834.3|13816.1|0
1639417020000|2021-12-13 17:37:00|13837|13817|13832.7|13820.7|13837|13820.7|13832.7|13817|0
1639417030000|2021-12-13 17:37:10|13831.8|13819.8|13831.8|13819.8|13837|13820.7|13831.8|13817|0
1639417120000|2021-12-13 17:38:40|13835.5|13815.5|13834.5|13814.5|13835.5|13815.5|13834.5|13814.5|0
1639417130000|2021-12-13 17:38:50|||||||||1
1639417210000|2021-12-13 17:40:10|13829.6|13817.6|13831.1|13811.1|13831.1|13817.6|13828.6|13811.1|3
1639417230000|2021-12-13 17:40:30|13830.1|13810.1|13826.1|13814.1|13830.1|13814.1|13825.2|13810.1|0
1639417240000|2021-12-13 17:40:40|13830.5|13810.5|13830.5|13810.5|13830.5|13810.5|13830.5|13810.5|1
1639417290000|2021-12-13 17:41:30|13832.3|13812.3|13831.7|13811.7|13832.3|13812.3|13831.7|13811.7|0
1639417300000|2021-12-13 17:41:40|13835.7|13815.7|13838.6|13818.6|13838.6|13821|13833|13815.7|0
1639417310000|2021-12-13 17:41:50|13835.1|13815.1|13835.1|13815.1|13835.1|13815.1|13835.1|13815.1|0
1639417320000|2021-12-13 17:42:00|13835.5|13815.5|13842.6|13822.6|13842.6|13826|13835.5|13815.5|0
1639417330000|2021-12-13 17:42:10|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|13837.7|13825.7|0
1639417340000|2021-12-13 17:42:20|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|13835.2|13823.2|0
1639417350000|2021-12-13 17:42:30|13833.9|13821.9|13833.9|13821.9|13833.9|13821.9|13833.9|13821.9|0
1639417360000|2021-12-13 17:42:40|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|0
1639417370000|2021-12-13 17:42:50|13837.4|13825.4|13836.1|13824.1|13837.4|13825.4|13836.1|13824.1|0
1639417380000|2021-12-13 17:43:00|13837.4|13825.4|13838.6|13826.6|13838.6|13826.6|13837.4|13825.4|0
1639417420000|2021-12-13 17:43:40|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|0
1639417450000|2021-12-13 17:44:10|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|0
1639417460000|2021-12-13 17:44:20|13836.4|13824.4|13836.4|13824.4|13836.4|13824.4|13836.4|13824.4|0
1639417470000|2021-12-13 17:44:30|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|13837.4|13825.4|0
1639417510000|2021-12-13 17:45:10|13837|13825|13834.9|13822.9|13837|13825|13834.9|13822.9|0
1639417530000|2021-12-13 17:45:30|13837|13825|13837.4|13825.4|13837.4|13825.4|13837|13825|0
1639417610000|2021-12-13 17:46:50|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|0
1639417800000|2021-12-13 17:50:00|13833.9|13821.9|13829.9|13817.9|13833.9|13821.9|13829.9|13817.9|0
1639417810000|2021-12-13 17:50:10|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|0
1639417860000|2021-12-13 17:51:00|13831.4|13819.4|13829.9|13817.9|13831.4|13819.4|13829.9|13817.9|0
1639417890000|2021-12-13 17:51:30|13830.5|13818.5|13832.7|13820.7|13832.7|13820.7|13830.5|13818.5|2
1639417900000|2021-12-13 17:51:40|13833|13821|13833.9|13821.9|13833.9|13821.9|13833|13821|0
1639417910000|2021-12-13 17:51:50|13834.3|13822.3|13833.6|13821.6|13834.3|13822.3|13833.6|13821.6|3
1639417920000|2021-12-13 17:52:00|13835.2|13823.2|13835.8|13823.8|13837.1|13825.1|13834.9|13822.9|0
1639417930000|2021-12-13 17:52:10|13834.9|13822.9|13835.8|13823.8|13835.8|13823.8|13834.9|13822.9|0
1639417950000|2021-12-13 17:52:30|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|13836.1|13824.1|0
1639417990000|2021-12-13 17:53:10|13835.8|13823.8|13834.9|13822.9|13835.8|13823.8|13834.9|13822.9|0
1639418060000|2021-12-13 17:54:20|13834.6|13822.6|13833.6|13821.6|13834.6|13822.6|13833.6|13821.6|0
1639418100000|2021-12-13 17:55:00|13832.4|13820.4|13833.6|13821.6|13833.6|13821.6|13832.4|13820.4|0
1639418110000|2021-12-13 17:55:10|13834|13822|13834.9|13822.9|13834.9|13822.9|13834|13822|0
1639418130000|2021-12-13 17:55:30|13832.7|13820.7|13833.6|13821.6|13833.6|13821.6|13832.7|13820.7|0
1639418180000|2021-12-13 17:56:20|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|0
1639418280000|2021-12-13 17:58:00|13837.1|13825.1|13839.9|13827.9|13839.9|13827.9|13837.1|13825.1|0
1639418310000|2021-12-13 17:58:30|13842.1|13830.1|13842.4|13830.4|13844.9|13832.9|13842.1|13830.1|1
1639418320000|2021-12-13 17:58:40|13843|13831|13844.9|13832.9|13844.9|13832.9|13843|13831|0
1639418340000|2021-12-13 17:59:00|13843.6|13831.6|13844.9|13832.9|13844.9|13832.9|13843.6|13831.6|0
1639418380000|2021-12-13 17:59:40|13847.4|13835.4|13847.4|13835.4|13847.7|13835.7|13847.4|13835.4|0
1639418390000|2021-12-13 17:59:50|13847.1|13835.1|13847.1|13835.1|13847.4|13835.4|13847.1|13835.1|0
1639418400000|2021-12-13 18:00:00|13846.1|13834.1|13852.4|13840.4|13852.4|13840.4|13846.1|13834.1|0
1639418410000|2021-12-13 18:00:10|13852.7|13840.7|13854.9|13842.9|13854.9|13842.9|13852.7|13840.7|0
1639418420000|2021-12-13 18:00:20|13856.1|13844.1|13854.9|13842.9|13856.1|13844.1|13854.9|13842.9|5
1639418430000|2021-12-13 18:00:30|13856.1|13844.1|13857.4|13845.4|13857.4|13845.4|13856.1|13844.1|5
1639418440000|2021-12-13 18:00:40|||||||||2
1639418450000|2021-12-13 18:00:50|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|6
1639418480000|2021-12-13 18:01:20|13857|13837|13857.4|13837.4|13859.2|13842.6|13854.6|13837|0
1639418510000|2021-12-13 18:01:50|13855.5|13843.5|13855.5|13843.5|13859.2|13843.5|13854.6|13839.2|0
1639418520000|2021-12-13 18:02:00|13859.2|13839.2|13857.4|13837.4|13859.2|13839.2|13857.4|13837.4|0
1639418540000|2021-12-13 18:02:20|13856.4|13836.4|13856.1|13836.1|13856.4|13836.4|13856.1|13836.1|0
1639418550000|2021-12-13 18:02:30|13857.4|13837.4|13857.4|13837.4|13857.4|13837.4|13857.4|13837.4|3
1639418590000|2021-12-13 18:03:10|13854|13842|13854|13842|13854|13842|13854|13842|0
1639418610000|2021-12-13 18:03:30|13852.8|13840.8|13853.1|13841.1|13853.1|13841.1|13852.8|13840.8|0
1639418620000|2021-12-13 18:03:40|13853.7|13841.7|13853.4|13841.4|13853.7|13841.7|13852.8|13840.8|2
1639418630000|2021-12-13 18:03:50|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|13854.7|13842.7|0
1639418660000|2021-12-13 18:04:20|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|3
1639418710000|2021-12-13 18:05:10|13855|13843|13855|13843|13855|13843|13855|13843|0
1639418720000|2021-12-13 18:05:20|||||||||2
1639418770000|2021-12-13 18:06:10|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|1
1639418790000|2021-12-13 18:06:30|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|6
1639418820000|2021-12-13 18:07:00|13860.3|13840.3|13858.4|13838.4|13860.3|13840.3|13858.4|13838.4|7
1639418830000|2021-12-13 18:07:10|13856.6|13844.6|13856.9|13844.9|13856.9|13844.9|13856.6|13844.6|0
1639418880000|2021-12-13 18:08:00|13860.6|13840.6|13858.7|13838.7|13860.6|13840.6|13858.7|13838.7|0
1639418890000|2021-12-13 18:08:10|13855.4|13843.4|13855.4|13843.4|13855.4|13843.4|13855.4|13843.4|0
1639418920000|2021-12-13 18:08:40|13861.5|13831.5|13862.1|13832.1|13862.1|13832.1|13861.5|13831.5|1
1639418930000|2021-12-13 18:08:50|13861.8|13831.8|13861.8|13831.8|13861.8|13831.8|13861.8|13831.8|0
1639418940000|2021-12-13 18:09:00|13862.1|13832.1|13862.1|13832.1|13862.1|13832.1|13862.1|13832.1|0
1639418950000|2021-12-13 18:09:10|13863.1|13833.1|13863.1|13833.1|13863.1|13833.1|13863.1|13833.1|0
1639418960000|2021-12-13 18:09:20|13864|13834|13862.1|13832.1|13864.3|13834.3|13862.1|13832.1|0
1639418970000|2021-12-13 18:09:30|13861.8|13831.8|13854.6|13824.6|13861.8|13832.5|13850.6|13824.6|0
1639418980000|2021-12-13 18:09:40|13855.6|13825.6|13856.8|13826.8|13856.8|13826.8|13855.6|13825.6|0
1639418990000|2021-12-13 18:09:50|13855.6|13825.6|13855.6|13825.6|13855.6|13825.6|13855.6|13825.6|0
1639419030000|2021-12-13 18:10:30|13853.7|13823.7|13853.7|13823.7|13853.7|13823.7|13853.7|13823.7|0
1639419040000|2021-12-13 18:10:40|13854.6|13824.6|13854.6|13824.6|13854.6|13824.6|13854.6|13824.6|0
1639419050000|2021-12-13 18:10:50|13855.6|13825.6|13856.8|13826.8|13856.8|13826.8|13855.6|13825.6|0
1639419070000|2021-12-13 18:11:10|13853.1|13833.1|13856.8|13826.8|13856.8|13833.1|13853.1|13826.8|0
1639419110000|2021-12-13 18:11:50|13856.5|13826.5|13855.6|13825.6|13856.5|13826.5|13855.6|13825.6|0
1639419120000|2021-12-13 18:12:00|13856.8|13826.8|13851.2|13831.2|13856.8|13831.2|13851.2|13826.8|0
1639419130000|2021-12-13 18:12:10|13850.2|13830.2|13849.9|13829.9|13850.2|13830.2|13849.9|13829.9|0
1639419180000|2021-12-13 18:13:00|13849.6|13829.6|13849.6|13829.6|13849.6|13829.6|13849.6|13829.6|0
1639419190000|2021-12-13 18:13:10|13848.7|13828.7|13848.7|13828.7|13848.7|13828.7|13848.7|13828.7|0
1639419220000|2021-12-13 18:13:40|13846.8|13826.8|13844.6|13824.6|13846.8|13826.8|13844.6|13824.6|0
1639419230000|2021-12-13 18:13:50|13844.3|13824.3|13843.1|13823.1|13844.3|13824.3|13843.1|13823.1|5
1639419240000|2021-12-13 18:14:00|13844.3|13824.3|13842.1|13822.1|13847.8|13824.3|13842.1|13817.8|0
1639419260000|2021-12-13 18:14:20|13841.2|13821.2|13841.2|13821.2|13841.2|13821.2|13841.2|13821.2|0
1639419270000|2021-12-13 18:14:30|13840.9|13820.9|13837.5|13825.5|13840.9|13825.5|13837.5|13820.9|0
1639419280000|2021-12-13 18:14:40|13835.6|13823.6|13840.3|13820.3|13840.6|13823.6|13835.6|13820.3|0
1639419290000|2021-12-13 18:14:50|13840|13820|13840|13820|13840|13820|13840|13820|0
1639419300000|2021-12-13 18:15:00|13840.9|13820.9|13840.9|13820.9|13840.9|13820.9|13840.9|13820.9|0
1639419310000|2021-12-13 18:15:10|13840|13820|13835.6|13823.6|13840|13823.6|13835.6|13820|0
1639419360000|2021-12-13 18:16:00|13836.6|13824.6|13836.6|13824.6|13836.6|13824.6|13836.6|13824.6|0
1639419370000|2021-12-13 18:16:10|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|13835.6|13823.6|0
1639419380000|2021-12-13 18:16:20|13840|13820|13840|13820|13840|13820|13840|13820|0
1639419390000|2021-12-13 18:16:30|13840.9|13820.9|13840.9|13820.9|13840.9|13820.9|13840.9|13820.9|0
1639419420000|2021-12-13 18:17:00|13840|13820|13840|13820|13840|13820|13840|13820|0
1639419430000|2021-12-13 18:17:10|13841.8|13821.8|13841.8|13821.8|13841.8|13821.8|13841.8|13821.8|0
1639419440000|2021-12-13 18:17:20|13845.5|13825.5|13845.5|13825.5|13845.5|13831.7|13843.7|13825.5|0
1639419460000|2021-12-13 18:17:40|13846.5|13826.5|13846.5|13826.5|13846.5|13826.5|13846.5|13826.5|0
1639419470000|2021-12-13 18:17:50|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|0
1639419480000|2021-12-13 18:18:00|13845.9|13833.9|13845.9|13833.9|13845.9|13833.9|13845.9|13833.9|0
1639419510000|2021-12-13 18:18:30|13846.8|13834.8|13845|13833|13846.8|13834.8|13845|13833|0
1639419550000|2021-12-13 18:19:10|13843.1|13831.1|13844|13832|13844|13832|13843.1|13831.1|0
1639419600000|2021-12-13 18:20:00|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1639419610000|2021-12-13 18:20:10|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|13845.3|13833.3|0
1639419620000|2021-12-13 18:20:20|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1639419640000|2021-12-13 18:20:40|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|13847.1|13835.1|0
1639419660000|2021-12-13 18:21:00|13847.5|13835.5|13848.4|13836.4|13848.4|13836.4|13847.5|13835.5|0
1639419690000|2021-12-13 18:21:30|13847.5|13835.5|13847.5|13835.5|13847.5|13835.5|13847.5|13835.5|0
1639419710000|2021-12-13 18:21:50|13852.4|13832.4|13852.4|13832.4|13852.4|13832.4|13852.4|13832.4|4
1639419730000|2021-12-13 18:22:10|13853.4|13833.4|13853.4|13833.4|13853.4|13833.4|13853.4|13833.4|0
1639419750000|2021-12-13 18:22:30|13854.3|13834.3|13855.2|13835.2|13855.2|13835.2|13854.3|13834.3|0
1639419780000|2021-12-13 18:23:00|13853.4|13833.4|13851.5|13831.5|13853.4|13833.4|13851.5|13831.5|0
1639419790000|2021-12-13 18:23:10|13852.4|13832.4|13852.4|13832.4|13852.4|13832.4|13852.4|13832.4|0
1639419850000|2021-12-13 18:24:10|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|0
1639419910000|2021-12-13 18:25:10|13852.4|13832.4|13852.4|13832.4|13852.4|13832.4|13852.4|13832.4|0
1639419930000|2021-12-13 18:25:30|13853.4|13833.4|13853.4|13833.4|13853.4|13833.4|13853.4|13833.4|0
1639419940000|2021-12-13 18:25:40|13852.4|13832.4|13852.4|13832.4|13852.4|13832.4|13852.4|13832.4|0
1639419960000|2021-12-13 18:26:00|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|0
1639419970000|2021-12-13 18:26:10|13849.7|13829.7|13849.7|13829.7|13849.7|13829.7|13849.7|13829.7|0
1639420020000|2021-12-13 18:27:00|13848.7|13828.7|13848.7|13828.7|13848.7|13828.7|13848.7|13828.7|0
1639420030000|2021-12-13 18:27:10|13849.7|13829.7|13849.7|13829.7|13849.7|13829.7|13849.7|13829.7|0
1639420060000|2021-12-13 18:27:40|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|0
1639420090000|2021-12-13 18:28:10|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|0
1639420110000|2021-12-13 18:28:30|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|0
1639420120000|2021-12-13 18:28:40|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|0
1639420150000|2021-12-13 18:29:10|13849.7|13829.7|13849.7|13829.7|13849.7|13829.7|13849.7|13829.7|0
1639420170000|2021-12-13 18:29:30|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|0
1639420180000|2021-12-13 18:29:40|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|13846.6|13834.6|0
1639420200000|2021-12-13 18:30:00|13847.6|13835.6|13846.8|13826.8|13851.5|13835.6|13846.6|13821.5|3
1639420210000|2021-12-13 18:30:10|13845|13825|13845|13825|13845|13825|13845|13825|0
1639420220000|2021-12-13 18:30:20|13843.1|13823.1|13843.1|13823.1|13843.1|13823.1|13843.1|13823.1|0
1639420230000|2021-12-13 18:30:30|13842.2|13822.2|13845.3|13825.3|13845.3|13825.3|13842.2|13822.2|0
1639420240000|2021-12-13 18:30:40|13845.6|13825.6|13847.8|13835.8|13849.7|13835.8|13845.6|13825.6|0
1639420260000|2021-12-13 18:31:00|13846.9|13834.9|13850.6|13830.6|13850.6|13835.6|13846.9|13830.6|5
1639420270000|2021-12-13 18:31:10|13848.4|13828.4|13848.4|13828.4|13848.4|13828.4|13848.4|13828.4|0
1639420280000|2021-12-13 18:31:20|13849.7|13829.7|13849.7|13829.7|13849.7|13834|13846|13829.7|0
1639420310000|2021-12-13 18:31:50|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|13847.9|13835.9|0
1639420320000|2021-12-13 18:32:00|13850|13838|13848.8|13836.8|13850|13838|13848.8|13836.8|0
1639420330000|2021-12-13 18:32:10|13849.1|13837.1|13848.8|13836.8|13850|13838|13848.8|13836.8|0
1639420340000|2021-12-13 18:32:20|13850|13838|13851|13839|13851|13839|13850|13838|0
1639420350000|2021-12-13 18:32:30|13851.3|13839.3|13851|13839|13851.3|13839.3|13851|13839|0
1639420360000|2021-12-13 18:32:40|13850|13838|13850|13838|13850|13838|13850|13838|0
1639420420000|2021-12-13 18:33:40|13848.8|13836.8|13847.9|13835.9|13848.8|13836.8|13847.9|13835.9|0
1639420440000|2021-12-13 18:34:00|13850|13838|13850|13838|13850|13838|13850|13838|0
1639420460000|2021-12-13 18:34:20|13852.2|13840.2|13854.7|13842.7|13855.9|13843.9|13852.2|13840.2|5
1639420470000|2021-12-13 18:34:30|13855.9|13843.9|13856.2|13844.2|13858.1|13846.1|13855.9|13843.9|0
1639420480000|2021-12-13 18:34:40|13854.1|13842.1|13855.9|13843.9|13855.9|13843.9|13854.1|13842.1|0
1639420490000|2021-12-13 18:34:50|13857.2|13845.2|13869.4|13839.4|13869.4|13846.1|13857.2|13839.4|6
1639420520000|2021-12-13 18:35:20|13863.4|13843.4|13861.2|13841.2|13863.4|13843.4|13861.2|13841.2|0
1639420530000|2021-12-13 18:35:30|13855|13843|13852.9|13840.9|13855|13843|13852.9|13840.9|0
1639420540000|2021-12-13 18:35:40|13850.7|13838.7|13851.8|13831.8|13851.8|13838.7|13847.9|13829.3|0
1639420550000|2021-12-13 18:35:50|13852.1|13832.1|13852.5|13832.5|13853.4|13839|13850.9|13830.9|2
1639420560000|2021-12-13 18:36:00|13852.8|13832.8|13852.5|13832.5|13853.4|13837.4|13849.1|13832.5|0
1639420570000|2021-12-13 18:36:10|13851.2|13831.2|13851.2|13831.2|13851.2|13831.2|13851.2|13831.2|0
1639420580000|2021-12-13 18:36:20|13848.5|13836.5|13852.5|13832.5|13852.5|13836.8|13847.8|13832.5|3
1639420590000|2021-12-13 18:36:30|13853.4|13833.4|13853.4|13833.4|13853.4|13833.4|13853.4|13833.4|0
1639420600000|2021-12-13 18:36:40|13851.5|13831.5|13851.2|13831.2|13851.5|13831.5|13851.2|13831.2|0
1639420610000|2021-12-13 18:36:50|13853.4|13833.4|13854.6|13834.6|13855.9|13835.9|13853.4|13833.4|0
1639420620000|2021-12-13 18:37:00|13855.9|13835.9|13855.9|13835.9|13855.9|13835.9|13855.9|13835.9|0
1639420630000|2021-12-13 18:37:10|13853.7|13833.7|13852.5|13832.5|13853.7|13833.7|13852.5|13832.5|0
1639420640000|2021-12-13 18:37:20|13851.2|13831.2|13853.4|13833.4|13853.4|13833.4|13851.2|13831.2|0
1639420650000|2021-12-13 18:37:30|13853.7|13833.7|13853.7|13833.7|13854|13834|13853.7|13833.7|0
1639420660000|2021-12-13 18:37:40|13855|13835|13856.2|13836.2|13857.5|13837.5|13855|13835|0
1639420680000|2021-12-13 18:38:00|13855.3|13835.3|13855.3|13835.3|13855.3|13835.3|13855.3|13835.3|0
1639420690000|2021-12-13 18:38:10|13850|13838|13855.3|13835.3|13855.3|13838|13850|13835.3|0
1639420710000|2021-12-13 18:38:30|13856.2|13836.2|13858.4|13838.4|13858.4|13838.4|13855.9|13835.9|0
1639420750000|2021-12-13 18:39:10|13855.9|13835.9|13855.9|13835.9|13855.9|13835.9|13855.9|13835.9|0
1639420760000|2021-12-13 18:39:20|13852.5|13840.5|13852.5|13840.5|13852.5|13840.5|13852.5|13840.5|0
1639420770000|2021-12-13 18:39:30|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|13853.2|13841.2|0
1639420800000|2021-12-13 18:40:00|13851|13839|13853.2|13841.2|13853.2|13841.2|13851|13839|0
1639420810000|2021-12-13 18:40:10|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|0
1639420820000|2021-12-13 18:40:20|13853.2|13841.2|13855.4|13843.4|13855.4|13843.4|13853.2|13841.2|0
1639420860000|2021-12-13 18:41:00|13857.5|13845.5|13863.7|13843.7|13863.7|13845.5|13857.5|13842.8|0
1639420870000|2021-12-13 18:41:10|13867.8|13847.8|13868.1|13848.1|13869.9|13854.3|13865.9|13847.8|0
1639420880000|2021-12-13 18:41:20|13867.8|13847.8|13865.9|13845.9|13867.8|13847.8|13865.9|13845.9|0
1639420900000|2021-12-13 18:41:40|13863.7|13843.7|13856.6|13844.6|13863.7|13845.5|13855.4|13843.4|0
1639420910000|2021-12-13 18:41:50|13857.5|13845.5|13856.6|13844.6|13857.5|13845.5|13856.6|13844.6|0
1639420930000|2021-12-13 18:42:10|13857.5|13845.5|13863.7|13843.7|13863.7|13845.5|13857.5|13841.9|0
1639420940000|2021-12-13 18:42:20|13865|13845|13857.5|13845.5|13865|13845.5|13857.5|13841.9|0
1639420950000|2021-12-13 18:42:30|13856.9|13844.9|13855.6|13843.6|13858.2|13846.2|13854.7|13842.7|1
1639420960000|2021-12-13 18:42:40|13856.5|13844.5|13857.8|13845.8|13857.8|13845.8|13856.5|13844.5|0
1639420970000|2021-12-13 18:42:50|13859.7|13847.7|13866.5|13846.5|13866.5|13847.7|13859.7|13844.9|1
1639420980000|2021-12-13 18:43:00|13865.6|13845.6|13859.1|13847.1|13865.6|13849.3|13859.1|13845.6|0
1639420990000|2021-12-13 18:43:10|13859.4|13847.4|13861.3|13849.3|13865.6|13849.3|13859.4|13845.6|0
1639421000000|2021-12-13 18:43:20|13862.2|13850.2|13861.3|13849.3|13862.2|13850.2|13861.3|13849.3|0
1639421010000|2021-12-13 18:43:30|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|0
1639421020000|2021-12-13 18:43:40|13859.4|13847.4|13861.2|13841.2|13861.2|13847.4|13858.5|13841.2|1
1639421030000|2021-12-13 18:43:50|13860.9|13840.9|13856.6|13844.6|13861.2|13844.6|13856.6|13840.9|0
1639421040000|2021-12-13 18:44:00|13857.8|13845.8|13860|13848|13860|13848|13857.8|13845.8|0
1639421050000|2021-12-13 18:44:10|13857.8|13845.8|13857.8|13845.8|13859.1|13847.1|13857.8|13845.8|0
1639421090000|2021-12-13 18:44:50|13855.6|13843.6|13855.6|13843.6|13855.6|13843.6|13855.6|13843.6|0
1639421100000|2021-12-13 18:45:00|13856.6|13844.6|13857.8|13845.8|13857.8|13845.8|13856.6|13844.6|0
1639421120000|2021-12-13 18:45:20|13858.7|13846.7|13866.2|13846.2|13867.4|13848.3|13858.7|13846.2|1
1639421130000|2021-12-13 18:45:30|13867.4|13847.4|13864.9|13844.9|13867.4|13847.4|13864.9|13844.9|0
1639421160000|2021-12-13 18:46:00|13864|13844|13863.7|13843.7|13864.9|13844.9|13863.7|13843.7|0
1639421170000|2021-12-13 18:46:10|13863.1|13843.1|13863.7|13843.7|13863.7|13843.7|13863.1|13843.1|0
1639421180000|2021-12-13 18:46:20|13863.4|13843.4|13862.4|13842.4|13864.9|13848.6|13860.6|13842.4|0
1639421220000|2021-12-13 18:47:00|13862.5|13842.5|13861.2|13841.2|13862.5|13844.3|13856.3|13840|0
1639421230000|2021-12-13 18:47:10|13862.5|13842.5|13863.7|13843.7|13863.7|13843.7|13862.5|13842.5|0
1639421240000|2021-12-13 18:47:20|13865|13845|13865|13845|13865|13845|13863.7|13843.7|0
1639421290000|2021-12-13 18:48:10|13864.6|13844.6|13862.5|13842.5|13864.6|13844.6|13862.5|13842.5|0
1639421330000|2021-12-13 18:48:50|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|0
1639421340000|2021-12-13 18:49:00|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|0
1639421350000|2021-12-13 18:49:10|13859.4|13847.4|13861|13849|13861|13849|13859.4|13847.4|0
1639421360000|2021-12-13 18:49:20|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|0
1639421370000|2021-12-13 18:49:30|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|13861.6|13849.6|0
1639421380000|2021-12-13 18:49:40|13865|13845|13865|13845|13865|13845|13862.5|13842.5|1
1639421390000|2021-12-13 18:49:50|13864|13844|13863.7|13843.7|13865|13845|13862.5|13842.5|0
1639421400000|2021-12-13 18:50:00|13864|13844|13867.5|13847.5|13867.5|13847.5|13864|13844|0
1639421410000|2021-12-13 18:50:10|13866.5|13846.5|13865|13845|13866.5|13846.5|13865|13845|0
1639421420000|2021-12-13 18:50:20|13863.7|13843.7|13865|13845|13865|13845|13863.7|13843.7|0
1639421430000|2021-12-13 18:50:30|13864|13844|13863.7|13843.7|13864|13844|13863.7|13843.7|0
1639421440000|2021-12-13 18:50:40|13863.4|13843.4|13862.5|13842.5|13863.4|13843.4|13862.5|13842.5|0
1639421450000|2021-12-13 18:50:50|13863.4|13843.4|13865|13845|13865|13845|13863.4|13843.4|0
1639421460000|2021-12-13 18:51:00|13866.2|13846.2|13866.2|13846.2|13866.2|13846.2|13866.2|13846.2|0
1639421470000|2021-12-13 18:51:10|13865|13845|13865|13845|13865|13845|13862.5|13842.5|0
1639421480000|2021-12-13 18:51:20|13862.5|13842.5|13862.5|13842.5|13862.5|13842.5|13862.5|13842.5|0
1639421490000|2021-12-13 18:51:30|13863.7|13843.7|13864|13844|13865|13845|13863.7|13843.7|0
1639421500000|2021-12-13 18:51:40|13865|13845|13865|13845|13865|13845|13865|13845|0
1639421510000|2021-12-13 18:51:50|13866.2|13846.2|13866.2|13846.2|13866.2|13846.2|13866.2|13846.2|0
1639421520000|2021-12-13 18:52:00|13866.5|13846.5|13866.2|13846.2|13867.5|13847.5|13866.2|13846.2|0
1639421530000|2021-12-13 18:52:10|13865|13845|13865|13845|13865|13845|13865|13845|0
1639421540000|2021-12-13 18:52:20|13867.5|13847.5|13866.2|13846.2|13867.5|13847.5|13866.2|13846.2|0
1639421570000|2021-12-13 18:52:50|13868.7|13848.7|13872.5|13852.5|13872.5|13852.5|13867.8|13847.8|0
1639421580000|2021-12-13 18:53:00|13871.8|13851.8|13872.5|13852.5|13872.5|13852.5|13867.5|13847.5|0
1639421600000|2021-12-13 18:53:20|13872.1|13852.1|13871.2|13851.2|13872.1|13852.1|13871.2|13851.2|0
1639421610000|2021-12-13 18:53:30|13870.9|13850.9|13870|13850|13870.9|13850.9|13870|13850|0
1639421640000|2021-12-13 18:54:00|13871.2|13851.2|13872.5|13852.5|13872.5|13852.5|13871.2|13851.2|0
1639421650000|2021-12-13 18:54:10|13871.2|13851.2|13872.5|13852.5|13872.5|13852.5|13871.2|13851.2|0
1639421670000|2021-12-13 18:54:30|13870|13850|13870|13850|13870|13850|13870|13850|0
1639421680000|2021-12-13 18:54:40|13872.5|13852.5|13872.5|13852.5|13872.5|13852.5|13872.5|13852.5|0
1639421700000|2021-12-13 18:55:00|13870|13850|13871.2|13851.2|13871.2|13851.2|13870|13850|0
1639421710000|2021-12-13 18:55:10|13870|13850|13870|13850|13870|13850|13870|13850|0
1639421730000|2021-12-13 18:55:30|13872.5|13852.5|13872.5|13852.5|13872.5|13852.5|13872.5|13852.5|22
1639421740000|2021-12-13 18:55:40|13871.2|13851.2|13869.6|13849.6|13871.2|13854.3|13865|13849.6|0
1639421750000|2021-12-13 18:55:50|13867.5|13847.5|13866.2|13846.2|13867.5|13847.5|13865.6|13845.6|0
1639421760000|2021-12-13 18:56:00|13865.9|13845.9|13865|13845|13865.9|13845.9|13865|13845|0
1639421770000|2021-12-13 18:56:10|13862.5|13842.5|13852.8|13840.8|13862.5|13842.5|13852.4|13831.8|7
1639421780000|2021-12-13 18:56:20|13853.1|13841.1|13857.4|13837.4|13859|13841.4|13853.1|13837.4|28
1639421790000|2021-12-13 18:56:30|13853.7|13841.7|13853.4|13841.4|13853.7|13841.7|13853.4|13841.4|0
1639421800000|2021-12-13 18:56:40|13853.1|13841.1|13851.8|13839.8|13853.1|13841.1|13851.8|13839.8|1
1639421810000|2021-12-13 18:56:50|13850.9|13838.9|13850.6|13838.6|13850.9|13838.9|13850.6|13838.6|0
1639421820000|2021-12-13 18:57:00|13852.8|13840.8|13852.8|13840.8|13852.8|13840.8|13850.9|13838.9|0
1639421830000|2021-12-13 18:57:10|13853.1|13841.1|13852.1|13840.1|13853.1|13841.1|13851.8|13839.8|0
1639421840000|2021-12-13 18:57:20|13853.1|13841.1|13850.9|13838.9|13853.1|13841.1|13850.9|13838.9|0
1639421850000|2021-12-13 18:57:30|13848.7|13836.7|13848.7|13836.7|13848.7|13836.7|13846.9|13834.9|1
1639421860000|2021-12-13 18:57:40|13849|13837|13849|13837|13849|13837|13849|13837|0
1639421870000|2021-12-13 18:57:50|13850.5|13830.5|13850.5|13830.5|13850.5|13830.5|13850.5|13830.5|0
1639421900000|2021-12-13 18:58:20|13850.2|13830.2|13848.7|13836.7|13850.2|13836.7|13846.5|13830.2|0
1639421910000|2021-12-13 18:58:30|13856.9|13826.9|13855.3|13835.3|13858.1|13835.3|13854.7|13825.9|13
1639421920000|2021-12-13 18:58:40|13853.1|13833.1|13850.3|13838.3|13853.1|13838.3|13846.2|13833.1|11
1639421930000|2021-12-13 18:58:50|13848.2|13836.2|13848.4|13836.4|13850|13838|13847.8|13835.8|0
1639421940000|2021-12-13 18:59:00|13849.4|13837.4|13850|13838|13851.9|13839.9|13848.4|13836.4|1
1639421950000|2021-12-13 18:59:10|13849|13837|13847.8|13835.8|13849|13837|13847.8|13835.8|0
1639421960000|2021-12-13 18:59:20|13845|13833|13848|13828|13850.5|13834.9|13845|13826.2|3
1639421970000|2021-12-13 18:59:30|13847.1|13827.1|13844.4|13832.4|13850.3|13838.3|13843.7|13827.1|2
1639421980000|2021-12-13 18:59:40|13844|13832|13840.6|13828.6|13844|13832|13840.6|13828.6|3
1639421990000|2021-12-13 18:59:50|13840.9|13828.9|13839.6|13827.6|13841.2|13829.2|13839.6|13827.6|18
1639422000000|2021-12-13 19:00:00|13839.3|13827.3|13837.1|13825.1|13841.8|13829.8|13837.1|13825.1|10
1639422010000|2021-12-13 19:00:10|13836.8|13824.8|13834.6|13822.6|13837.1|13825.1|13834.6|13822.6|10
1639422020000|2021-12-13 19:00:20|13836.5|13824.5|13834.6|13822.6|13837.4|13825.4|13833.7|13821.7|15
1639422030000|2021-12-13 19:00:30|13839.3|13819.3|13839.3|13819.3|13839.3|13819.3|13839.3|13819.3|0
1639422040000|2021-12-13 19:00:40|13836.8|13816.8|13838.7|13818.7|13838.7|13821.4|13833.1|13816.8|0
1639422050000|2021-12-13 19:00:50|13838|13818|13830.8|13810.8|13838|13818|13827.2|13809.9|0
1639422060000|2021-12-13 19:01:00|13826.2|13806.2|13825|13813|13826.5|13813.6|13824|13806.2|2
1639422070000|2021-12-13 19:01:10|13824.7|13812.7|13827.2|13815.2|13827.2|13815.2|13824.7|13812.7|0
1639422080000|2021-12-13 19:01:20|13828.1|13816.1|13828.1|13816.1|13828.1|13816.1|13828.1|13816.1|4
1639422090000|2021-12-13 19:01:30|13829|13817|13837.7|13817.7|13837.7|13821.4|13829|13814.3|0
1639422100000|2021-12-13 19:01:40|13836.4|13816.4|13835.8|13815.8|13836.4|13816.4|13834.6|13814.6|0
1639422110000|2021-12-13 19:01:50|13835.5|13815.5|13835.5|13815.5|13835.5|13815.5|13835.5|13815.5|0
1639422120000|2021-12-13 19:02:00|13836.4|13816.4|13835.8|13815.8|13836.4|13816.4|13834.6|13814.6|0
1639422130000|2021-12-13 19:02:10|13834.9|13814.9|13834.9|13814.9|13834.9|13818.6|13830.6|13814|0
1639422150000|2021-12-13 19:02:30|13830.6|13818.6|13830.6|13818.6|13830.6|13818.6|13830.3|13818.3|0
1639422160000|2021-12-13 19:02:40|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|0
1639422170000|2021-12-13 19:02:50|13831.2|13819.2|13830.3|13818.3|13831.2|13819.2|13830.3|13818.3|1
1639422180000|2021-12-13 19:03:00|13829.3|13817.3|13830.3|13810.3|13833.1|13817.3|13828.4|13810.3|3
1639422190000|2021-12-13 19:03:10|13825.9|13813.9|13823.1|13811.1|13825.9|13813.9|13823.1|13811.1|5
1639422210000|2021-12-13 19:03:30|13823.4|13811.4|13823.4|13811.4|13823.4|13811.4|13823.4|13811.4|0
1639422220000|2021-12-13 19:03:40|13825.3|13813.3|13824.4|13812.4|13826.2|13814.2|13824.1|13812.1|0
1639422230000|2021-12-13 19:03:50|13824.7|13812.7|13825.3|13813.3|13825.3|13813.3|13824.4|13812.4|1
1639422240000|2021-12-13 19:04:00|13824.4|13812.4|13825.3|13813.3|13825.3|13813.3|13824.4|13812.4|0
1639422250000|2021-12-13 19:04:10|13824.4|13812.4|13824.7|13812.7|13826.5|13814.5|13824.4|13812.4|5
1639422260000|2021-12-13 19:04:20|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1639422270000|2021-12-13 19:04:30|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|13825.6|13813.6|0
1639422280000|2021-12-13 19:04:40|13827.5|13815.5|13826.5|13814.5|13827.8|13815.8|13825.3|13813.3|7
1639422290000|2021-12-13 19:04:50|13825.6|13813.6|13831.5|13811.5|13833.7|13813.7|13825.6|13810.6|2
1639492200000|2021-12-14 14:30:00|13813.3|13801.3|13823.3|13811.3|13827.4|13815.4|13812.4|13795.7|8
1639492210000|2021-12-14 14:30:10|13821.4|13809.4|13827.7|13815.7|13828.6|13816.6|13816.7|13804.7|6
1639492220000|2021-12-14 14:30:20|13829.9|13817.9|13825.8|13813.8|13836.4|13819.7|13825.5|13810.7|19
1639492230000|2021-12-14 14:30:30|13826.7|13814.7|13817|13805|13827|13815|13817|13805|7
1639492240000|2021-12-14 14:30:40|13816.1|13804.1|13821.1|13809.1|13821.1|13809.1|13816.1|13804.1|3
1639492250000|2021-12-14 14:30:50|13820.8|13808.8|13831.1|13819.1|13833.5|13819.1|13820.8|13808.8|10
1639492260000|2021-12-14 14:31:00|13832|13820|13839.8|13819.8|13840.1|13823.8|13828|13812.6|0
1639492270000|2021-12-14 14:31:10|13834.9|13822.9|13829.9|13817.9|13839.2|13822.9|13829.9|13816.4|0
1639492280000|2021-12-14 14:31:20|13828.9|13816.9|13826.7|13814.7|13828.9|13816.9|13826.7|13814.7|0
1639492290000|2021-12-14 14:31:30|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|13824.2|13812.2|0
1639492300000|2021-12-14 14:31:40|13828.9|13816.9|13830.8|13818.8|13832.1|13820.1|13828.9|13816.9|1
1639492310000|2021-12-14 14:31:50|13831.1|13819.1|13835.4|13815.4|13835.4|13820.7|13831.1|13815.4|0
1639492320000|2021-12-14 14:32:00|13829.2|13817.2|13818.9|13806.9|13829.2|13817.2|13818.9|13806.9|1
1639492330000|2021-12-14 14:32:10|13818.6|13806.6|13818.9|13806.9|13818.9|13806.9|13818.6|13806.6|5
1639492340000|2021-12-14 14:32:20|13821.1|13809.1|13830.2|13818.2|13830.8|13818.8|13821.1|13809.1|1
1639492350000|2021-12-14 14:32:30|13829.2|13817.2|13830.5|13818.5|13830.8|13818.8|13825.8|13813.8|1
1639492360000|2021-12-14 14:32:40|13829.2|13817.2|13828|13816|13829.6|13817.6|13827.4|13815.4|13
1639492370000|2021-12-14 14:32:50|13826.1|13814.1|13832.6|13812.6|13832.6|13816|13826.1|13812.3|0
1639492380000|2021-12-14 14:33:00|13828.3|13816.3|13823.9|13811.9|13828.3|13816.3|13823.9|13811.9|1
1639492390000|2021-12-14 14:33:10|13821.4|13809.4|13825.5|13813.5|13825.5|13813.5|13821.4|13809.4|2
1639492410000|2021-12-14 14:33:30|13823.3|13811.3|13825.2|13813.2|13825.2|13813.2|13823.3|13811.3|0
1639492420000|2021-12-14 14:33:40|13828.6|13816.6|13828.9|13816.9|13829.9|13817.9|13828.6|13816.6|0
1639492430000|2021-12-14 14:33:50|13830.2|13818.2|13833.3|13821.3|13833.3|13821.3|13830.2|13818.2|0
1639492440000|2021-12-14 14:34:00|13833|13821|13837.4|13825.4|13837.4|13825.4|13831.4|13819.4|0
1639492450000|2021-12-14 14:34:10|13836.1|13824.1|13835.2|13823.2|13837.1|13825.1|13835.2|13823.2|0
1639492460000|2021-12-14 14:34:20|13834.9|13822.9|13835.2|13823.2|13835.2|13823.2|13834.2|13822.2|0
1639492470000|2021-12-14 14:34:30|13834.9|13822.9|13832.4|13820.4|13835.4|13822.9|13831.1|13815.4|0
1639492480000|2021-12-14 14:34:40|13832.1|13820.1|13830.2|13818.2|13832.1|13820.1|13828.9|13816.9|0
1639492490000|2021-12-14 14:34:50|13829.9|13817.9|13827.7|13815.7|13829.9|13817.9|13824.6|13812.6|0
1639492500000|2021-12-14 14:35:00|13826.8|13814.8|13823.6|13811.6|13826.8|13814.8|13823.3|13811.3|1
1639492510000|2021-12-14 14:35:10|13825.5|13813.5|13824.6|13812.6|13825.5|13813.5|13824.6|13812.6|0
1639492520000|2021-12-14 14:35:20|||||||||1
1639492540000|2021-12-14 14:35:40|13826.8|13814.8|13826.8|13814.8|13827.7|13815.7|13826.8|13814.8|0
1639492550000|2021-12-14 14:35:50|13827.7|13815.7|13827.7|13815.7|13827.7|13815.7|13824.6|13812.6|0
1639492560000|2021-12-14 14:36:00|13828|13816|13831.8|13819.8|13831.8|13819.8|13826.8|13814.8|0
1639492570000|2021-12-14 14:36:10|13832.1|13820.1|13830.8|13818.8|13833|13821|13830.8|13818.8|0
1639492580000|2021-12-14 14:36:20|13831.8|13819.8|13833.9|13821.9|13833.9|13821.9|13831.8|13819.8|0
1639492590000|2021-12-14 14:36:30|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|13834.9|13822.9|0
1639492610000|2021-12-14 14:36:50|13835.5|13823.5|13835.5|13823.5|13835.5|13823.5|13835.5|13823.5|0
1639492620000|2021-12-14 14:37:00|13836.8|13824.8|13835.2|13823.2|13836.8|13824.8|13831.8|13819.8|0
1639492630000|2021-12-14 14:37:10|13834.3|13822.3|13828.6|13816.6|13834.3|13822.3|13825.5|13813.5|0
1639492640000|2021-12-14 14:37:20|13829|13817|13827.4|13815.4|13829.9|13817.9|13827.4|13815.4|0
1639492660000|2021-12-14 14:37:40|13828|13816|13828.6|13816.6|13828.6|13816.6|13828|13816|0
1639492680000|2021-12-14 14:38:00|13829.3|13817.3|13827.7|13815.7|13829.3|13817.3|13826.5|13814.5|0
1639492690000|2021-12-14 14:38:10|13827.4|13815.4|13831.1|13819.1|13831.1|13819.1|13826.5|13814.5|0
1639492700000|2021-12-14 14:38:20|13831.5|13819.5|13828.3|13816.3|13831.5|13819.5|13828.3|13816.3|0
1639492710000|2021-12-14 14:38:30|13827.4|13815.4|13827.4|13815.4|13827.4|13815.4|13823|13811|2
1639492720000|2021-12-14 14:38:40|13826.5|13814.5|13827.4|13815.4|13827.4|13815.4|13826.5|13814.5|0
1639492730000|2021-12-14 14:38:50|13827.7|13815.7|13832.4|13820.4|13832.4|13820.4|13827.7|13815.7|1
1639492770000|2021-12-14 14:39:30|13831.5|13819.5|13827.7|13815.7|13831.5|13819.5|13827.7|13815.7|1
1639492780000|2021-12-14 14:39:40|13829.9|13817.9|13829|13817|13829.9|13817.9|13829|13817|0
1639492790000|2021-12-14 14:39:50|13829.9|13817.9|13829|13817|13829.9|13817.9|13829|13817|3
1639492800000|2021-12-14 14:40:00|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|13829.9|13817.9|0
1639492810000|2021-12-14 14:40:10|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|0
1639492820000|2021-12-14 14:40:20|13828|13816|13828|13816|13828|13816|13828|13816|0
1639492830000|2021-12-14 14:40:30|13827.7|13815.7|13828|13816|13830.2|13818.2|13825.5|13813.5|0
1639492840000|2021-12-14 14:40:40|13826.8|13814.8|13834.6|13822.6|13834.6|13822.6|13826.8|13814.8|0
1639492850000|2021-12-14 14:40:50|13834|13822|13833.7|13821.7|13834|13822|13833.7|13821.7|0
1639492860000|2021-12-14 14:41:00|13833.3|13821.3|13834.3|13822.3|13834.3|13822.3|13832.4|13820.4|0
1639492870000|2021-12-14 14:41:10|13834.9|13822.9|13835.2|13823.2|13835.2|13823.2|13834.9|13822.9|0
1639492890000|2021-12-14 14:41:30|13834.9|13822.9|13833|13821|13834.9|13822.9|13832.7|13820.7|0
1639492900000|2021-12-14 14:41:40|13832.7|13820.7|13833|13821|13834.9|13822.9|13832.7|13820.7|0
1639492910000|2021-12-14 14:41:50|13831.2|13819.2|13830.8|13818.8|13831.2|13819.2|13830.8|13818.8|0
1639492920000|2021-12-14 14:42:00|13827.7|13815.7|13828.5|13808.5|13828.8|13815.7|13823.3|13808.5|3
1639492930000|2021-12-14 14:42:10|13826.7|13806.7|13821.1|13809.1|13826.7|13809.7|13821.1|13806|0
1639492940000|2021-12-14 14:42:20|13821.7|13809.7|13819.2|13807.2|13821.7|13809.7|13819.2|13807.2|0
1639492950000|2021-12-14 14:42:30|13819.8|13807.8|13819.8|13807.8|13819.8|13807.8|13819.8|13807.8|0
1639492970000|2021-12-14 14:42:50|13824.5|13804.5|13824.2|13804.2|13824.8|13804.8|13824.2|13804.2|0
1639492990000|2021-12-14 14:43:10|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|4
1639493020000|2021-12-14 14:43:40|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|0
1639493040000|2021-12-14 14:44:00|13823.3|13811.3|13823.3|13811.3|13823.3|13811.3|13823.3|13811.3|0
1639493050000|2021-12-14 14:44:10|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|13822.3|13810.3|0
1639493070000|2021-12-14 14:44:30|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|0
1639493080000|2021-12-14 14:44:40|13824.2|13812.2|13831|13811|13831|13814.1|13824.2|13811|0
1639493090000|2021-12-14 14:44:50|13830.7|13810.7|13838.3|13818.3|13838.3|13818.3|13830.7|13810.7|0
1639493100000|2021-12-14 14:45:00|13836.4|13816.4|13835.4|13815.4|13838.9|13818.9|13835.1|13815.1|0
1639493110000|2021-12-14 14:45:10|13835.1|13815.1|13835.7|13815.7|13835.7|13815.7|13835.1|13815.1|0
1639493130000|2021-12-14 14:45:30|13836.7|13816.7|13836.7|13816.7|13836.7|13816.7|13836.7|13816.7|0
1639493140000|2021-12-14 14:45:40|13833.9|13813.9|13836|13816|13836|13816|13833.9|13813.9|0
1639493150000|2021-12-14 14:45:50|13834.8|13814.8|13834.2|13814.2|13834.8|13814.8|13834.2|13814.2|0
1639493160000|2021-12-14 14:46:00|13832|13812|13832.9|13812.9|13833.9|13813.9|13831.3|13811.3|0
1639493170000|2021-12-14 14:46:10|13832.6|13812.6|13827.4|13815.4|13833.5|13815.4|13827.4|13812.6|0
1639493180000|2021-12-14 14:46:20|13826.4|13814.4|13820.5|13808.5|13827.6|13814.4|13820.5|13807.6|0
1639493190000|2021-12-14 14:46:30|13820.2|13808.2|13819.5|13807.5|13821.7|13809.7|13819.5|13807.5|0
1639493200000|2021-12-14 14:46:40|13820.5|13808.5|13820.5|13808.5|13821.7|13809.7|13819.2|13807.2|0
1639493210000|2021-12-14 14:46:50|13821.7|13809.7|13822.7|13810.7|13822.7|13810.7|13821.7|13809.7|0
1639493220000|2021-12-14 14:47:00|13828.9|13808.9|13828|13816|13828.9|13816|13825.2|13808.9|0
1639493230000|2021-12-14 14:47:10|13829.5|13817.5|13828|13816|13830.5|13818.5|13828|13816|0
1639493240000|2021-12-14 14:47:20|13827|13815|13827.3|13815.3|13829.5|13817.5|13823.3|13811.3|0
1639493250000|2021-12-14 14:47:30|13827|13815|13829.5|13817.5|13829.5|13817.5|13827|13815|0
1639493260000|2021-12-14 14:47:40|13830.5|13818.5|13832.4|13820.4|13832.7|13820.7|13830.5|13818.5|0
1639493270000|2021-12-14 14:47:50|13832.7|13820.7|13831.1|13819.1|13833.6|13821.6|13831.1|13819.1|0
1639493280000|2021-12-14 14:48:00|13830.2|13818.2|13829.2|13817.2|13830.2|13818.2|13829.2|13817.2|0
1639493290000|2021-12-14 14:48:10|13826.8|13814.8|13829.6|13817.6|13830.2|13818.2|13826.8|13814.8|29
1639493300000|2021-12-14 14:48:20|13829|13817|13829|13817|13829|13817|13829|13817|0
1639493310000|2021-12-14 14:48:30|13827.1|13815.1|13824.9|13812.9|13827.1|13815.1|13824.9|13812.9|0
1639493320000|2021-12-14 14:48:40|13824|13812|13824.9|13812.9|13824.9|13812.9|13824|13812|0
1639493330000|2021-12-14 14:48:50|13825.8|13813.8|13823|13811|13825.8|13813.8|13823|13811|6
1639493340000|2021-12-14 14:49:00|13824.9|13812.9|13825.5|13813.5|13825.5|13813.5|13823.9|13811.9|10
1639493350000|2021-12-14 14:49:10|13827.4|13815.4|13827.4|13815.4|13827.4|13815.4|13827.4|13815.4|0
1639493370000|2021-12-14 14:49:30|13826.4|13814.4|13826.4|13814.4|13826.4|13814.4|13826.4|13814.4|0
1639493380000|2021-12-14 14:49:40|13827.4|13815.4|13829.9|13817.9|13829.9|13817.9|13827.4|13815.4|0
1639493390000|2021-12-14 14:49:50|13831.1|13819.1|13838.7|13826.7|13838.7|13826.7|13831.1|13819.1|0
1639493400000|2021-12-14 14:50:00|13840.2|13828.2|13846.8|13834.8|13849|13837|13840.2|13828.2|3
1639493410000|2021-12-14 14:50:10|13849|13837|13851.8|13839.8|13852.8|13840.8|13849|13837|0
1639493420000|2021-12-14 14:50:20|13851.5|13839.5|13854|13842|13854|13842|13848.7|13836.7|1
1639493430000|2021-12-14 14:50:30|13855|13843|13852.8|13840.8|13856.2|13844.2|13852.8|13840.8|3
1639493440000|2021-12-14 14:50:40|13851.5|13839.5|13855|13843|13855.9|13843.9|13850.3|13838.3|0
1639493450000|2021-12-14 14:50:50|13853.7|13841.7|13852.8|13840.8|13854|13842|13852.8|13840.8|0
1639493460000|2021-12-14 14:51:00|13851.5|13839.5|13851.8|13839.8|13853.4|13841.4|13851.5|13839.5|0
1639493470000|2021-12-14 14:51:10|13852.1|13840.1|13853.4|13841.4|13853.4|13841.4|13852.1|13840.1|0
1639493490000|2021-12-14 14:51:30|13856.2|13844.2|13852.1|13840.1|13856.2|13844.2|13852.1|13840.1|0
1639493500000|2021-12-14 14:51:40|13849.6|13837.6|13849.3|13837.3|13849.9|13837.9|13845.2|13833.2|0
1639493510000|2021-12-14 14:51:50|13847.7|13835.7|13843|13831|13848|13836|13843|13831|0
1639493520000|2021-12-14 14:52:00|13844|13832|13848|13836|13849.3|13837.3|13844|13832|0
1639493530000|2021-12-14 14:52:10|13846.5|13834.5|13852.4|13840.4|13852.4|13840.4|13845.5|13833.5|0
1639493550000|2021-12-14 14:52:30|13854.3|13842.3|13854.3|13842.3|13856.8|13842.6|13854.3|13836.8|0
1639493560000|2021-12-14 14:52:40|13854|13842|13851.5|13839.5|13854|13842|13851.5|13839.5|0
1639493570000|2021-12-14 14:52:50|13850.3|13838.3|13853.1|13841.1|13853.1|13841.1|13850.3|13838.3|1
1639493580000|2021-12-14 14:53:00|13853.4|13841.4|13852.4|13840.4|13853.4|13841.4|13852.1|13840.1|0
1639493590000|2021-12-14 14:53:10|13854|13842|13854.3|13842.3|13854.3|13842.3|13854|13842|0
1639493600000|2021-12-14 14:53:20|13854.6|13842.6|13852.7|13840.7|13854.6|13842.6|13852.4|13840.4|0
1639493610000|2021-12-14 14:53:30|13853.4|13841.4|13852.1|13840.1|13853.4|13841.4|13852.1|13840.1|1
1639493620000|2021-12-14 14:53:40|13853.4|13841.4|13859.5|13839.5|13859.5|13844.1|13853.1|13839.5|10
1639493630000|2021-12-14 14:53:50|13857.3|13837.3|13857.6|13837.6|13857.6|13837.6|13857.3|13837.3|0
1639493640000|2021-12-14 14:54:00|13859.5|13839.5|13859.2|13839.2|13859.5|13839.5|13859.2|13839.2|0
1639493650000|2021-12-14 14:54:10|13859.5|13839.5|13857.3|13837.3|13859.5|13839.5|13857.3|13837.3|0
1639493660000|2021-12-14 14:54:20|13857|13837|13854.5|13834.5|13857|13837|13854.5|13834.5|0
1639493670000|2021-12-14 14:54:30|13852.6|13832.6|13854.9|13834.9|13856.4|13836.4|13852.3|13832.3|0
1639493680000|2021-12-14 14:54:40|13855.2|13835.2|13853.9|13833.9|13855.2|13835.2|13853.9|13833.9|0
1639493690000|2021-12-14 14:54:50|13856.1|13836.1|13856.1|13836.1|13856.1|13836.1|13856.1|13836.1|0
1639493700000|2021-12-14 14:55:00|13854.9|13834.9|13849.8|13829.8|13854.9|13834.9|13849.8|13829.8|0
1639493710000|2021-12-14 14:55:10|13849.5|13829.5|13848.9|13828.9|13849.8|13833.2|13845.2|13828.9|0
1639493720000|2021-12-14 14:55:20|13850.2|13830.2|13851.1|13831.1|13851.1|13831.1|13850.2|13830.2|0
1639493730000|2021-12-14 14:55:30|13852.1|13832.1|13852.1|13832.1|13852.1|13832.1|13852.1|13832.1|0
1639493740000|2021-12-14 14:55:40|13849.3|13837.3|13850.3|13838.3|13854.6|13839.8|13849.3|13834.6|0
1639493750000|2021-12-14 14:55:50|13850.9|13838.9|13851.8|13839.8|13856.1|13839.8|13850.9|13836.1|0
1639493760000|2021-12-14 14:56:00|13854.6|13834.6|13852.4|13832.4|13854.6|13834.6|13852.1|13832.1|0
1639493770000|2021-12-14 14:56:10|13852.7|13832.7|13852.7|13832.7|13852.7|13832.7|13852.7|13832.7|0
1639493780000|2021-12-14 14:56:20|13852.1|13832.1|13851.1|13831.1|13852.1|13832.1|13851.1|13831.1|0
1639493790000|2021-12-14 14:56:30|13840.8|13828.8|13838.7|13826.7|13847.1|13835.1|13838.7|13826.7|0
1639493800000|2021-12-14 14:56:40|13836.8|13824.8|13837.1|13825.1|13837.1|13825.1|13831.7|13819.7|11
1639493810000|2021-12-14 14:56:50|13838|13826|13837.1|13825.1|13843.3|13827|13837.1|13823.3|0
1639493820000|2021-12-14 14:57:00|13834.9|13822.9|13837.1|13825.1|13839|13827|13832.7|13820.7|0
1639493830000|2021-12-14 14:57:10|13838|13826|13837.1|13825.1|13839|13827|13837.1|13825.1|0
1639493840000|2021-12-14 14:57:20|13835.8|13823.8|13835.8|13823.8|13835.8|13823.8|13835.8|13823.8|0
1639493850000|2021-12-14 14:57:30|13834.6|13822.6|13834.9|13822.9|13834.9|13822.9|13831.7|13819.7|3
1639493860000|2021-12-14 14:57:40|13834.6|13822.6|13833.9|13821.9|13834.6|13822.6|13833|13821|0
1639493870000|2021-12-14 14:57:50|13835.2|13823.2|13833.9|13821.9|13835.2|13823.2|13833|13821|0
1639493880000|2021-12-14 14:58:00|13834.2|13822.2|13844.2|13824.2|13844.5|13829.5|13833.9|13820.1|0
1639493890000|2021-12-14 14:58:10|13839|13827|13840.5|13828.5|13844.2|13829.5|13838|13822.3|0
1639493900000|2021-12-14 14:58:20|13844.2|13824.2|13844.2|13824.2|13844.2|13829.5|13840.5|13824.2|0
1639493910000|2021-12-14 14:58:30|13841.5|13829.5|13839.9|13827.9|13841.5|13829.5|13838.7|13826.7|0
1639493920000|2021-12-14 14:58:40|13839.6|13827.6|13841.2|13829.2|13841.2|13829.2|13839.6|13827.6|0
1639493930000|2021-12-14 14:58:50|13842.1|13830.1|13848|13828|13850.2|13833.9|13842.1|13828|1
1639493940000|2021-12-14 14:59:00|13849.2|13829.2|13848.9|13828.9|13850.2|13830.2|13848.9|13828.9|0
1639493950000|2021-12-14 14:59:10|13848|13828|13848|13828|13848|13828|13848|13828|0
1639493980000|2021-12-14 14:59:40|13847.4|13835.4|13852.7|13832.7|13852.7|13835.4|13847.4|13832.7|0
1639494000000|2021-12-14 15:00:00|13848.4|13836.4|13847.4|13835.4|13848.4|13836.4|13846.5|13834.5|0
1639494020000|2021-12-14 15:00:20|13846.2|13834.2|13844.6|13832.6|13848.9|13834.2|13844.6|13828.9|0
1639494030000|2021-12-14 15:00:30|13848.9|13828.9|13842.4|13830.4|13848.9|13832.6|13842.4|13828.9|0
1639494040000|2021-12-14 15:00:40|13842.7|13830.7|13845.6|13833.6|13848.9|13833.6|13842.7|13828.9|0
1639494050000|2021-12-14 15:00:50|13844.6|13832.6|13842.4|13830.4|13844.6|13832.6|13842.4|13830.4|0
1639494060000|2021-12-14 15:01:00|13842.7|13830.7|13842.7|13830.7|13843.7|13831.7|13842.4|13830.4|0
1639494070000|2021-12-14 15:01:10|13842.4|13830.4|13838.4|13826.4|13842.4|13830.4|13838.4|13826.4|0
1639494080000|2021-12-14 15:01:20|13838.7|13826.7|13838.7|13826.7|13840.9|13828.9|13838.4|13826.4|0
1639494110000|2021-12-14 15:01:50|13839.9|13827.9|13839.9|13827.9|13839.9|13827.9|13839.9|13827.9|0
1639494120000|2021-12-14 15:02:00|13839.6|13827.6|13839.6|13827.6|13839.6|13827.6|13839.6|13827.6|0
1639494130000|2021-12-14 15:02:10|13838.7|13826.7|13837.7|13825.7|13838.7|13826.7|13836.5|13824.5|1
1639494140000|2021-12-14 15:02:20|13838.7|13826.7|13846.1|13826.1|13846.1|13829.8|13838.7|13826.1|0
1639494160000|2021-12-14 15:02:40|13845.2|13825.2|13845.2|13825.2|13845.2|13825.2|13845.2|13825.2|0
1639494180000|2021-12-14 15:03:00|13846.1|13826.1|13850.6|13838.6|13850.6|13838.6|13846.1|13826.1|0
1639494190000|2021-12-14 15:03:10|13851.8|13839.8|13856.1|13836.1|13856.1|13842.9|13851.8|13836.1|1
1639494200000|2021-12-14 15:03:20|13852.4|13840.4|13853.1|13841.1|13856.1|13842.3|13852.4|13836.1|0
1639494210000|2021-12-14 15:03:30|13854|13842|13853.1|13841.1|13854|13842|13853.1|13841.1|0
1639494220000|2021-12-14 15:03:40|13854.9|13842.9|13858.1|13846.1|13858.1|13846.1|13854.9|13842.9|0
1639494230000|2021-12-14 15:03:50|13859|13847|13858.1|13846.1|13859|13847|13858.1|13846.1|0
1639494240000|2021-12-14 15:04:00|13858.4|13846.4|13857.1|13845.1|13858.4|13846.4|13857.1|13845.1|1
1639494250000|2021-12-14 15:04:10|13856.8|13844.8|13857.1|13845.1|13857.1|13845.1|13856.8|13844.8|0
1639494280000|2021-12-14 15:04:40|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|13856.2|13844.2|0
1639494290000|2021-12-14 15:04:50|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|1
1639494300000|2021-12-14 15:05:00|13859.6|13847.6|13854|13842|13859.6|13847.6|13854|13842|9
1639494310000|2021-12-14 15:05:10|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|13855.9|13843.9|0
1639494320000|2021-12-14 15:05:20|13854|13842|13856.5|13844.5|13856.5|13844.5|13854|13842|5
1639494330000|2021-12-14 15:05:30|13857.1|13845.1|13859|13847|13859|13847|13857.1|13845.1|20
1639494340000|2021-12-14 15:05:40|13859.9|13847.9|13859.9|13847.9|13859.9|13847.9|13859.9|13847.9|0
1639494360000|2021-12-14 15:06:00|13858|13846|13856.1|13844.1|13858|13846|13856.1|13844.1|10
1639494370000|2021-12-14 15:06:10|||||||||2
1639494380000|2021-12-14 15:06:20|13857.1|13845.1|13858|13846|13858|13846|13855.8|13843.8|3
1639494390000|2021-12-14 15:06:30|13857.1|13845.1|13862.6|13842.6|13862.6|13845.1|13857.1|13842.6|3
1639494400000|2021-12-14 15:06:40|13863.8|13843.8|13858.6|13846.6|13863.8|13848.2|13857.4|13841.7|0
1639494410000|2021-12-14 15:06:50|13858.9|13846.9|13860.2|13848.2|13861.7|13848.2|13858|13841.7|0
1639494420000|2021-12-14 15:07:00|13861.1|13849.1|13858.3|13846.3|13861.1|13849.1|13858.3|13846.3|0
1639494430000|2021-12-14 15:07:10|13858|13846|13861.7|13841.7|13861.7|13846.3|13858|13841.7|1
1639494440000|2021-12-14 15:07:20|13858|13846|13858|13846|13858|13846|13858|13846|0
1639494450000|2021-12-14 15:07:30|13857.7|13845.7|13857.7|13845.7|13857.7|13845.7|13856.7|13844.7|0
1639494480000|2021-12-14 15:08:00|13857.4|13845.4|13857.4|13845.4|13857.4|13845.4|13857.4|13845.4|0
1639494490000|2021-12-14 15:08:10|13856.4|13844.4|13858.3|13846.3|13858.3|13846.3|13855.5|13843.5|0
1639494510000|2021-12-14 15:08:30|13860.8|13848.8|13865.8|13853.8|13865.8|13853.8|13860.8|13848.8|5
1639494520000|2021-12-14 15:08:40|13864.9|13852.9|13864.6|13852.6|13864.9|13852.9|13864.6|13852.6|0
1639494530000|2021-12-14 15:08:50|13865.8|13853.8|13863.3|13851.3|13865.8|13853.8|13863.3|13851.3|0
1639494540000|2021-12-14 15:09:00|13864.6|13852.6|13864.6|13852.6|13865.2|13853.2|13864.3|13852.3|0
1639494560000|2021-12-14 15:09:20|13866.4|13854.4|13866.7|13854.7|13866.7|13854.7|13866.4|13854.4|3
1639494570000|2021-12-14 15:09:30|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|13865.8|13853.8|0
1639494580000|2021-12-14 15:09:40|13867|13855|13867|13855|13867|13855|13867|13855|0
1639494590000|2021-12-14 15:09:50|13869.2|13857.2|13868.3|13856.3|13870.1|13858.1|13868.3|13856.3|8
1639494610000|2021-12-14 15:10:10|13866.1|13854.1|13866.1|13854.1|13866.4|13854.4|13865.1|13853.1|1
1639494620000|2021-12-14 15:10:20|13866.4|13854.4|13868.6|13856.6|13868.9|13856.9|13866.4|13854.4|3
1639494630000|2021-12-14 15:10:30|13868.9|13856.9|13868.9|13856.9|13868.9|13856.9|13868.9|13856.9|5
1639494640000|2021-12-14 15:10:40|||||||||5
1639494650000|2021-12-14 15:10:50|13867|13855|13862.9|13850.9|13867|13855|13862.9|13850.9|12
1639494660000|2021-12-14 15:11:00|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|0
1639494670000|2021-12-14 15:11:10|13861.6|13849.6|13858.2|13846.2|13861.6|13849.6|13858.2|13846.2|6
1639494680000|2021-12-14 15:11:20|13857.6|13845.6|13858.5|13846.5|13858.5|13846.5|13857.6|13845.6|2
1639494690000|2021-12-14 15:11:30|13857.2|13845.2|13856.3|13844.3|13857.2|13845.2|13856.3|13844.3|0
1639494700000|2021-12-14 15:11:40|13855.4|13843.4|13856.6|13844.6|13860.9|13844.6|13855.4|13840.9|3
1639494710000|2021-12-14 15:11:50|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|0
1639494720000|2021-12-14 15:12:00|13860.9|13840.9|13856.6|13844.6|13860.9|13844.6|13856.6|13840.9|0
1639494730000|2021-12-14 15:12:10|13855.7|13843.7|13855.7|13843.7|13855.7|13843.7|13855.1|13843.1|1
1639494760000|2021-12-14 15:12:40|13853.5|13841.5|13854.7|13842.7|13855.7|13843.7|13853.5|13841.5|0
1639494770000|2021-12-14 15:12:50|13854.4|13842.4|13855.7|13843.7|13855.7|13843.7|13854.4|13842.4|0
1639494780000|2021-12-14 15:13:00|13860.9|13840.9|13856.6|13844.6|13860.9|13844.9|13856.6|13840.9|0
1639494790000|2021-12-14 15:13:10|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|13856.6|13844.6|0
1639494800000|2021-12-14 15:13:20|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|13856.6|13844.6|0
1639494810000|2021-12-14 15:13:30|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|0
1639494820000|2021-12-14 15:13:40|13856.6|13844.6|13857.9|13845.9|13857.9|13845.9|13856.6|13844.6|0
1639494840000|2021-12-14 15:14:00|13856.6|13844.6|13856.6|13844.6|13856.9|13844.9|13856.6|13844.6|2
1639494850000|2021-12-14 15:14:10|13856.9|13844.9|13856.9|13844.9|13856.9|13844.9|13856.9|13844.9|0
1639494860000|2021-12-14 15:14:20|13856.6|13844.6|13858.8|13846.8|13858.8|13846.8|13856.6|13844.6|0
1639494870000|2021-12-14 15:14:30|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|13857.9|13845.9|0
1639494880000|2021-12-14 15:14:40|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|13858.2|13846.2|5
1639494900000|2021-12-14 15:15:00|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|13858.8|13846.8|1
1639494910000|2021-12-14 15:15:10|13859.8|13847.8|13861.3|13849.3|13861.3|13849.3|13859.8|13847.8|2
1639494920000|2021-12-14 15:15:20|13861|13849|13861|13849|13861|13849|13861|13849|2
1639494930000|2021-12-14 15:15:30|13860.1|13848.1|13861.3|13849.3|13861.3|13849.3|13860.1|13848.1|0
1639494950000|2021-12-14 15:15:50|13860.4|13848.4|13860.7|13848.7|13862.6|13850.6|13860.4|13848.4|2
1639494960000|2021-12-14 15:16:00|13859.8|13847.8|13858.8|13846.8|13859.8|13847.8|13858.8|13846.8|0
1639494980000|2021-12-14 15:16:20|13857.9|13845.9|13858.8|13846.8|13858.8|13846.8|13857.9|13845.9|6
1639494990000|2021-12-14 15:16:30|13859.8|13847.8|13860.7|13848.7|13860.7|13848.7|13859.8|13847.8|0
1639495000000|2021-12-14 15:16:40|13859.8|13847.8|13859.8|13847.8|13859.8|13847.8|13859.8|13847.8|0
1639495020000|2021-12-14 15:17:00|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|0
1639495040000|2021-12-14 15:17:20|13859.8|13847.8|13858.8|13846.8|13859.8|13847.8|13858.8|13846.8|0
1639495050000|2021-12-14 15:17:30|13857.9|13845.9|13855.7|13843.7|13861|13845.9|13855.7|13841|10
1639495060000|2021-12-14 15:17:40|13856|13844|13858.2|13846.2|13858.2|13846.2|13856|13844|0
1639495110000|2021-12-14 15:18:30|13857.9|13845.9|13858.8|13846.8|13860.1|13848.1|13857.9|13845.9|0
1639495120000|2021-12-14 15:18:40|13859.1|13847.1|13860.1|13848.1|13860.1|13848.1|13859.1|13847.1|0
1639495130000|2021-12-14 15:18:50|13857|13845|13856.6|13844.6|13857.9|13845.9|13855.7|13843.7|0
1639495140000|2021-12-14 15:19:00|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|13856.3|13844.3|0
1639495180000|2021-12-14 15:19:40|13855.4|13843.4|13855.4|13843.4|13855.4|13843.4|13855.4|13843.4|0
1639495200000|2021-12-14 15:20:00|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|13857.6|13845.6|0
1639495240000|2021-12-14 15:20:40|13855.4|13843.4|13850.7|13838.7|13855.4|13843.4|13850.7|13838.7|0
1639495250000|2021-12-14 15:20:50|13849.5|13837.5|13849.5|13837.5|13849.5|13837.5|13849.5|13837.5|0
1639495260000|2021-12-14 15:21:00|13850.1|13838.1|13853.2|13841.2|13853.2|13841.2|13850.1|13838.1|0
1639495270000|2021-12-14 15:21:10|13852.3|13840.3|13852.9|13840.9|13853.2|13841.2|13852.3|13840.3|0
1639495280000|2021-12-14 15:21:20|13852|13840|13852|13840|13852|13840|13852|13840|0
1639495290000|2021-12-14 15:21:30|13850.7|13838.7|13852|13840|13852|13840|13850.7|13838.7|0
1639495300000|2021-12-14 15:21:40|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|0
1639495310000|2021-12-14 15:21:50|13851|13839|13854.7|13834.7|13854.7|13839|13851|13834.7|24
1639495320000|2021-12-14 15:22:00|13850.4|13838.4|13850.4|13838.4|13854.7|13838.4|13850.4|13834.7|0
1639495370000|2021-12-14 15:22:50|13846.3|13834.3|13848.5|13836.5|13848.5|13836.5|13846.3|13834.3|0
1639495380000|2021-12-14 15:23:00|13847|13835|13847|13835|13847|13835|13847|13835|0
1639495390000|2021-12-14 15:23:10|13844.1|13832.1|13842.9|13830.9|13844.1|13832.1|13842.9|13830.9|0
1639495400000|2021-12-14 15:23:20|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|13842.3|13830.3|4
1639495420000|2021-12-14 15:23:40|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|13844.2|13832.2|0
1639495440000|2021-12-14 15:24:00|13843.2|13831.2|13843.2|13831.2|13843.2|13831.2|13843.2|13831.2|0
1639495450000|2021-12-14 15:24:10|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|13842.6|13830.6|2
1639495470000|2021-12-14 15:24:30|13840.7|13828.7|13841|13829|13841.4|13829.4|13837.9|13825.9|5
1639495480000|2021-12-14 15:24:40|13841.4|13829.4|13840.7|13828.7|13842.3|13830.3|13840.7|13828.7|0
1639495500000|2021-12-14 15:25:00|13842|13830|13843.3|13831.3|13843.3|13831.3|13842|13830|1
1639495510000|2021-12-14 15:25:10|13843.6|13831.6|13842.3|13830.3|13843.6|13831.6|13842.3|13830.3|0
1639495530000|2021-12-14 15:25:30|13843.3|13831.3|13841.4|13829.4|13843.3|13831.3|13841.4|13829.4|0
1639495570000|2021-12-14 15:26:10|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|0
1639495580000|2021-12-14 15:26:20|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|0
1639495600000|2021-12-14 15:26:40|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|0
1639495610000|2021-12-14 15:26:50|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|10
1639495620000|2021-12-14 15:27:00|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|0
1639495650000|2021-12-14 15:27:30|13837.9|13825.9|13836|13824|13837.9|13825.9|13836|13824|0
1639495660000|2021-12-14 15:27:40|13836.3|13824.3|13836.3|13824.3|13836.3|13824.3|13836.3|13824.3|7
1639495670000|2021-12-14 15:27:50|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|13835.4|13823.4|6
1639495680000|2021-12-14 15:28:00|13836.4|13824.4|13835.7|13823.7|13836.4|13824.4|13835.7|13823.7|0
1639495720000|2021-12-14 15:28:40|13834.8|13822.8|13834.8|13822.8|13834.8|13822.8|13834.8|13822.8|0
1639495740000|2021-12-14 15:29:00|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|13835.7|13823.7|0
1639495750000|2021-12-14 15:29:10|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|13839.5|13827.5|0
1639495770000|2021-12-14 15:29:30|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|13841.4|13829.4|0
1639495810000|2021-12-14 15:30:10|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|0
1639495830000|2021-12-14 15:30:30|13839.5|13827.5|13837.6|13825.6|13839.5|13827.5|13837.6|13825.6|0
1639495840000|2021-12-14 15:30:40|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|0
1639495850000|2021-12-14 15:30:50|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|13839.8|13827.8|0
1639495860000|2021-12-14 15:31:00|13838.6|13826.6|13838.6|13826.6|13841.1|13829.1|13838.6|13826.6|0
1639495870000|2021-12-14 15:31:10|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|13837.6|13825.6|0
1639495900000|2021-12-14 15:31:40|||||||||9
1639495910000|2021-12-14 15:31:50|13838.9|13826.9|13842|13830|13842|13830|13838.9|13826.9|0
1639495920000|2021-12-14 15:32:00|13840.8|13828.8|13844.9|13832.9|13844.9|13832.9|13840.5|13828.5|13
1639495930000|2021-12-14 15:32:10|13845.2|13833.2|13844.9|13832.9|13845.2|13833.2|13843.9|13831.9|1
1639495940000|2021-12-14 15:32:20|13845.5|13833.5|13844.6|13832.6|13845.5|13833.5|13844.6|13832.6|2
1639495950000|2021-12-14 15:32:30|13842.7|13830.7|13844.3|13832.3|13844.6|13832.6|13842.7|13830.7|1
1639495960000|2021-12-14 15:32:40|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|13845.5|13833.5|0
1639495970000|2021-12-14 15:32:50|13843.6|13831.6|13843.3|13831.3|13843.6|13831.6|13843.3|13831.3|1
1639495980000|2021-12-14 15:33:00|13842.7|13830.7|13844.6|13832.6|13844.6|13832.6|13842.7|13830.7|20
1639495990000|2021-12-14 15:33:10|13843.3|13831.3|13843.3|13831.3|13843.3|13831.3|13843.3|13831.3|0
1639496000000|2021-12-14 15:33:20|13840.5|13828.5|13843.3|13831.3|13843.3|13831.3|13840.5|13828.5|0
1639496010000|2021-12-14 15:33:30|13844.6|13832.6|13841.4|13829.4|13844.6|13832.6|13841.4|13829.4|0
1639496040000|2021-12-14 15:34:00|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|0
1639496060000|2021-12-14 15:34:20|13840.8|13828.8|13840.8|13828.8|13840.8|13828.8|13839.8|13827.8|1
1639496070000|2021-12-14 15:34:30|13840.5|13828.5|13840.5|13828.5|13840.5|13828.5|13840.5|13828.5|0
1639496100000|2021-12-14 15:35:00|13838.6|13826.6|13836.7|13824.7|13838.6|13826.6|13836.7|13824.7|0
1639496110000|2021-12-14 15:35:10|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|0
1639496120000|2021-12-14 15:35:20|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|0
1639496150000|2021-12-14 15:35:50|13835.5|13823.5|13835.8|13823.8|13835.8|13823.8|13835.5|13823.5|0
1639496160000|2021-12-14 15:36:00|13836.7|13824.7|13834.8|13822.8|13836.7|13824.7|13834.8|13822.8|0
1639496210000|2021-12-14 15:36:50|13833.6|13821.6|13833.9|13821.9|13833.9|13821.9|13832.6|13820.6|0
1639496220000|2021-12-14 15:37:00|13834.8|13822.8|13832.6|13820.6|13834.8|13822.8|13832.6|13820.6|0
1639496230000|2021-12-14 15:37:10|13832|13820|13830.7|13818.7|13832|13820|13830.7|13818.7|3
1639496240000|2021-12-14 15:37:20|13828.5|13816.5|13828.5|13816.5|13828.5|13816.5|13828.5|13816.5|0
1639496250000|2021-12-14 15:37:30|13828.8|13816.8|13830.7|13818.7|13830.7|13818.7|13828.8|13816.8|0
1639496260000|2021-12-14 15:37:40|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|0
1639496290000|2021-12-14 15:38:10|13828.5|13816.5|13828.5|13816.5|13828.5|13816.5|13828.5|13816.5|0
1639496330000|2021-12-14 15:38:50|13826.3|13814.3|13826.3|13814.3|13826.3|13814.3|13826.3|13814.3|0
1639496340000|2021-12-14 15:39:00|13827.6|13815.6|13828.5|13816.5|13828.5|13816.5|13827.6|13815.6|0
1639496350000|2021-12-14 15:39:10|13828.8|13816.8|13831.3|13819.3|13831.3|13819.3|13828.8|13816.8|2
1639496360000|2021-12-14 15:39:20|13831.6|13819.6|13833.8|13821.8|13833.8|13821.8|13831.6|13819.6|4
1639496370000|2021-12-14 15:39:30|13833.5|13821.5|13831.7|13819.7|13833.5|13821.5|13831.7|13819.7|0
1639496380000|2021-12-14 15:39:40|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|13830.7|13818.7|0
1639496390000|2021-12-14 15:39:50|13830.4|13818.4|13829.5|13817.5|13830.4|13818.4|13829.5|13817.5|0
1639496400000|2021-12-14 15:40:00|13827.6|13815.6|13828.5|13816.5|13828.5|13816.5|13827.6|13815.6|0
1639496410000|2021-12-14 15:40:10|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|0
1639496440000|2021-12-14 15:40:40|13827.6|13815.6|13828.5|13816.5|13828.5|13816.5|13827.6|13815.6|0
1639496460000|2021-12-14 15:41:00|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|0
1639496480000|2021-12-14 15:41:20|13827.6|13815.6|13829.5|13817.5|13829.5|13817.5|13827.6|13815.6|0
1639496500000|2021-12-14 15:41:40|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|0
1639496510000|2021-12-14 15:41:50|13829.2|13817.2|13829.2|13817.2|13829.2|13817.2|13829.2|13817.2|0
1639496520000|2021-12-14 15:42:00|13828.2|13816.2|13829.2|13817.2|13829.2|13817.2|13828.2|13816.2|0
1639496530000|2021-12-14 15:42:10|13828.2|13816.2|13829.2|13817.2|13829.2|13817.2|13828.2|13816.2|0
1639496540000|2021-12-14 15:42:20|13828.2|13816.2|13829.2|13817.2|13830.1|13818.1|13828.2|13816.2|0
1639496600000|2021-12-14 15:43:20|13827.3|13815.3|13830.1|13818.1|13830.1|13818.1|13827.3|13815.3|0
1639496610000|2021-12-14 15:43:30|13829.2|13817.2|13828.2|13816.2|13829.2|13817.2|13828.2|13816.2|0
1639496640000|2021-12-14 15:44:00|13827.3|13815.3|13828.2|13816.2|13828.2|13816.2|13827.3|13815.3|0
1639496660000|2021-12-14 15:44:20|13827.3|13815.3|13827.3|13815.3|13827.3|13815.3|13827.3|13815.3|0
1639496670000|2021-12-14 15:44:30|13828.2|13816.2|13827.3|13815.3|13828.2|13816.2|13827.3|13815.3|0
1639496690000|2021-12-14 15:44:50|13827.6|13815.6|13827.6|13815.6|13827.6|13815.6|13827.6|13815.6|0
1639496700000|2021-12-14 15:45:00|13827.3|13815.3|13827.6|13815.6|13827.6|13815.6|13827.3|13815.3|0
1639496710000|2021-12-14 15:45:10|13829.2|13817.2|13829.2|13817.2|13831.4|13819.4|13829.2|13817.2|1
1639496740000|2021-12-14 15:45:40|13830.1|13818.1|13829.2|13817.2|13830.1|13818.1|13829.2|13817.2|0
1639496780000|2021-12-14 15:46:20|13831.7|13819.7|13831.3|13819.3|13831.7|13819.7|13830.1|13818.1|11
1639496790000|2021-12-14 15:46:30|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|0
1639496800000|2021-12-14 15:46:40|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|0
1639496810000|2021-12-14 15:46:50|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|0
1639496830000|2021-12-14 15:47:10|13832.6|13820.6|13832.6|13820.6|13832.6|13820.6|13832.6|13820.6|0
1639496840000|2021-12-14 15:47:20|13831.3|13819.3|13831.3|13819.3|13831.3|13819.3|13830.4|13818.4|0
1639496860000|2021-12-14 15:47:40|13830.1|13818.1|13831.3|13819.3|13831.3|13819.3|13830.1|13818.1|0
1639496870000|2021-12-14 15:47:50|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|13830.4|13818.4|0
1639496890000|2021-12-14 15:48:10|13828.8|13816.8|13830.4|13818.4|13830.4|13818.4|13828.8|13816.8|0
1639496910000|2021-12-14 15:48:30|13830.1|13818.1|13830.1|13818.1|13830.1|13818.1|13830.1|13818.1|0
1639496930000|2021-12-14 15:48:50|13830.4|13818.4|13832.6|13820.6|13832.6|13820.6|13830.4|13818.4|1
1639496950000|2021-12-14 15:49:10|13832.9|13820.9|13837.6|13825.6|13841.3|13825.6|13832.9|13820.4|2
1639496960000|2021-12-14 15:49:20|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|13838.6|13826.6|0
1639496970000|2021-12-14 15:49:30|13839.5|13827.5|13840.8|13828.8|13840.8|13828.8|13839.5|13827.5|0
1639496980000|2021-12-14 15:49:40|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|0
1639497000000|2021-12-14 15:50:00|13843|13831|13845.1|13833.1|13845.1|13833.1|13843|13831|0
1639497020000|2021-12-14 15:50:20|||||||||1
1639497060000|2021-12-14 15:51:00|13847.6|13827.6|13847.6|13827.6|13847.6|13827.6|13847.6|13827.6|7
1639497070000|2021-12-14 15:51:10|13844.5|13832.5|13844.5|13832.5|13844.5|13832.5|13844.5|13832.5|0
1639497090000|2021-12-14 15:51:30|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|0
1639497100000|2021-12-14 15:51:40|13847.4|13835.4|13847.4|13835.4|13847.4|13835.4|13847.4|13835.4|0
1639497120000|2021-12-14 15:52:00|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|0
1639497130000|2021-12-14 15:52:10|13847.4|13835.4|13847.4|13835.4|13847.4|13835.4|13847.4|13835.4|0
1639497150000|2021-12-14 15:52:30|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|13846.4|13834.4|0
1639497160000|2021-12-14 15:52:40|13846.7|13834.7|13851.2|13839.2|13854.6|13842.6|13846.7|13834.7|5
1639497180000|2021-12-14 15:53:00|13850.2|13838.2|13850.2|13838.2|13850.2|13838.2|13850.2|13838.2|0
1639497210000|2021-12-14 15:53:30|13849.9|13837.9|13848|13836|13849.9|13837.9|13848|13836|0
1639497240000|2021-12-14 15:54:00|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|13847.7|13835.7|0
1639497290000|2021-12-14 15:54:50|13847.4|13835.4|13847.4|13835.4|13847.4|13835.4|13847.4|13835.4|5
1639497300000|2021-12-14 15:55:00|13846.5|13834.5|13843.3|13831.3|13846.5|13834.5|13843.3|13831.3|0
1639497310000|2021-12-14 15:55:10|13842.1|13830.1|13845.2|13833.2|13845.2|13833.2|13842.1|13830.1|0
1639497330000|2021-12-14 15:55:30|13844.3|13832.3|13844.6|13832.6|13844.6|13832.6|13844.3|13832.3|2
1639497340000|2021-12-14 15:55:40|13843.6|13831.6|13841.7|13829.7|13843.6|13831.6|13841.7|13829.7|0
1639497350000|2021-12-14 15:55:50|13840.8|13828.8|13839.6|13827.6|13843.6|13831.6|13839.6|13827.6|3
1639497360000|2021-12-14 15:56:00|13845.1|13825.1|13845.1|13825.1|13845.1|13825.1|13845.1|13825.1|2
1639497370000|2021-12-14 15:56:10|13844.2|13824.2|13845.1|13825.1|13846.1|13826.1|13844.2|13824.2|0
1639497380000|2021-12-14 15:56:20|13846.4|13826.4|13846.4|13826.4|13846.4|13826.4|13846.4|13826.4|0
1639497390000|2021-12-14 15:56:30|13844.5|13824.5|13844.5|13824.5|13844.5|13824.5|13844.5|13824.5|0
1639497400000|2021-12-14 15:56:40|13841.1|13829.1|13846.4|13826.4|13846.4|13829.1|13841.1|13826.4|0
1639497410000|2021-12-14 15:56:50|13847.3|13827.3|13846.1|13826.1|13847.3|13827.3|13846.1|13826.1|2
1639497420000|2021-12-14 15:57:00|13846.4|13826.4|13846.4|13826.4|13846.4|13826.4|13846.4|13826.4|0
1639497430000|2021-12-14 15:57:10|13842.1|13830.1|13844.5|13824.5|13844.5|13830.1|13840.2|13823.6|0
1639497450000|2021-12-14 15:57:30|13842.7|13830.7|13847.3|13827.3|13847.3|13830.7|13842.7|13827.3|0
1639497460000|2021-12-14 15:57:40|13848.3|13828.3|13847.3|13827.3|13848.3|13828.3|13847.3|13827.3|0
1639497470000|2021-12-14 15:57:50|13848.3|13828.3|13848.3|13828.3|13848.3|13828.3|13848.3|13828.3|0
1639497480000|2021-12-14 15:58:00|13847.3|13827.3|13844.8|13824.8|13847.3|13827.3|13844.8|13824.8|0
1639497490000|2021-12-14 15:58:10|13844.5|13824.5|13844.5|13824.5|13844.5|13824.5|13844.5|13824.5|0
1639497500000|2021-12-14 15:58:20|13843.3|13823.3|13844.5|13824.5|13844.5|13824.5|13843.3|13823.3|0
1639497510000|2021-12-14 15:58:30|13844.2|13824.2|13843.6|13823.6|13844.2|13824.2|13843.3|13823.3|0
1639497520000|2021-12-14 15:58:40|13840.8|13828.8|13842.1|13830.1|13842.1|13830.1|13840.8|13828.8|0
1639497530000|2021-12-14 15:58:50|13833.6|13821.6|13831.1|13819.1|13836.4|13821.6|13831.1|13816.4|0
1639497540000|2021-12-14 15:59:00|13835.4|13815.4|13833.6|13821.6|13838.9|13823.8|13831.4|13815.4|0
1639497550000|2021-12-14 15:59:10|13833.9|13821.9|13834.6|13822.6|13834.6|13822.6|13833.9|13821.9|0
1639497560000|2021-12-14 15:59:20|13829.2|13817.2|13829.3|13817.3|13832.7|13820.7|13829.2|13817.2|0
1639497570000|2021-12-14 15:59:30|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|13828.9|13816.9|0
1639497600000|2021-12-14 16:00:00|13826.8|13814.8|13824.9|13812.9|13826.8|13814.8|13824.6|13812.6|0
1639497610000|2021-12-14 16:00:10|13828|13816|13829.3|13817.3|13829.3|13817.3|13826.8|13814.8|0
1639497630000|2021-12-14 16:00:30|13830.5|13818.5|13830.2|13818.2|13830.5|13818.5|13829.3|13817.3|0
1639497640000|2021-12-14 16:00:40|13829.6|13817.6|13830.5|13818.5|13830.5|13818.5|13829.6|13817.6|0
1639497650000|2021-12-14 16:00:50|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|13832.4|13820.4|0
1639497660000|2021-12-14 16:01:00|13833.3|13821.3|13832.4|13820.4|13834.3|13822.3|13832.4|13820.4|0
1639497680000|2021-12-14 16:01:20|13833.3|13821.3|13831.4|13819.4|13833.3|13821.3|13831.4|13819.4|0
1639497690000|2021-12-14 16:01:30|13832.4|13820.4|13831.4|13819.4|13832.4|13820.4|13829.3|13817.3|0
1639497700000|2021-12-14 16:01:40|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|0
1639497720000|2021-12-14 16:02:00|13831.1|13819.1|13830.5|13818.5|13831.1|13819.1|13830.5|13818.5|0
1639497730000|2021-12-14 16:02:10|13829.3|13817.3|13827.4|13815.4|13829.3|13817.3|13827.1|13815.1|0
1639497740000|2021-12-14 16:02:20|13827.1|13815.1|13829|13817|13829|13817|13827.1|13815.1|0
1639497750000|2021-12-14 16:02:30|13829.9|13817.9|13830.5|13818.5|13830.5|13818.5|13829.9|13817.9|0
1639497780000|2021-12-14 16:03:00|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|0
1639497840000|2021-12-14 16:04:00|13833.3|13821.3|13829.3|13817.3|13833.3|13821.3|13829.3|13817.3|0
1639497860000|2021-12-14 16:04:20|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|0
1639497870000|2021-12-14 16:04:30|13828.3|13816.3|13829.3|13817.3|13829.3|13817.3|13828.3|13816.3|0
1639497900000|2021-12-14 16:05:00|13830.5|13818.5|13833.3|13821.3|13833.3|13821.3|13830.5|13818.5|0
1639497910000|2021-12-14 16:05:10|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|0
1639497920000|2021-12-14 16:05:20|13829.3|13817.3|13829.3|13817.3|13829.3|13817.3|13829.3|13817.3|0
1639497940000|2021-12-14 16:05:40|13830.5|13818.5|13829.3|13817.3|13830.5|13818.5|13829.3|13817.3|0
1639497970000|2021-12-14 16:06:10|13829.6|13817.6|13830.5|13818.5|13830.5|13818.5|13829.6|13817.6|0
1639498000000|2021-12-14 16:06:40|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|13831.5|13819.5|0
1639498010000|2021-12-14 16:06:50|13829.3|13817.3|13829|13817|13829.3|13817.3|13829|13817|0
1639498030000|2021-12-14 16:07:10|13826.5|13814.5|13827.7|13815.7|13827.7|13815.7|13826.5|13814.5|1
1639498040000|2021-12-14 16:07:20|13828|13816|13828|13816|13828|13816|13828|13816|0
1639498050000|2021-12-14 16:07:30|13829|13817|13829|13817|13829|13817|13829|13817|1
1639498060000|2021-12-14 16:07:40|13826.8|13814.8|13826.8|13814.8|13826.8|13814.8|13826.8|13814.8|0
1639498070000|2021-12-14 16:07:50|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|13827.1|13815.1|1
1639498080000|2021-12-14 16:08:00|13829.3|13817.3|13827.1|13815.1|13829.3|13817.3|13827.1|13815.1|0
1639498090000|2021-12-14 16:08:10|13826.1|13814.1|13826.1|13814.1|13826.1|13814.1|13826.1|13814.1|0
1639498100000|2021-12-14 16:08:20|13825.8|13813.8|13825.8|13813.8|13825.8|13813.8|13825.8|13813.8|1
1639498130000|2021-12-14 16:08:50|13832.3|13812.3|13832.3|13812.3|13832.3|13812.3|13832.3|13812.3|12
1639498190000|2021-12-14 16:09:50|13830.4|13810.4|13830.1|13810.1|13830.4|13810.4|13830.1|13810.1|0
1639498200000|2021-12-14 16:10:00|13829.2|13809.2|13829.2|13809.2|13829.2|13811.9|13823.9|13809.2|0
1639498210000|2021-12-14 16:10:10|13822|13810|13817|13805|13822|13810|13814.8|13802.8|2
1639498220000|2021-12-14 16:10:20|13816.7|13804.7|13815.1|13803.1|13817|13805|13815.1|13803.1|0
1639498230000|2021-12-14 16:10:30|13816.1|13804.1|13817.3|13805.3|13817.3|13805.3|13816.1|13804.1|0
1639498250000|2021-12-14 16:10:50|13818.3|13806.3|13817.3|13805.3|13819.2|13807.2|13817.3|13805.3|0
1639498260000|2021-12-14 16:11:00|13818.3|13806.3|13817.3|13805.3|13818.3|13806.3|13817.3|13805.3|0
1639498280000|2021-12-14 16:11:20|13815.1|13803.1|13815.1|13803.1|13815.1|13803.1|13815.1|13803.1|0
1639498300000|2021-12-14 16:11:40|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|0
1639498320000|2021-12-14 16:12:00|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|13810.7|13798.7|0
1639498330000|2021-12-14 16:12:10|13812|13800|13815.1|13803.1|13815.1|13803.1|13812|13800|0
1639498340000|2021-12-14 16:12:20|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|13812.9|13800.9|0
1639498350000|2021-12-14 16:12:30|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|0
1639498380000|2021-12-14 16:13:00|13813.9|13801.9|13812.9|13800.9|13813.9|13801.9|13812.9|13800.9|0
1639498400000|2021-12-14 16:13:20|13813.2|13801.2|13814.2|13802.2|13814.2|13802.2|13813.2|13801.2|0
1639498410000|2021-12-14 16:13:30|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|13812.6|13800.6|0
1639498420000|2021-12-14 16:13:40|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|13812.6|13800.6|0
1639498430000|2021-12-14 16:13:50|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|13813.6|13801.6|0
1639498440000|2021-12-14 16:14:00|13812.6|13800.6|13810.7|13798.7|13812.6|13800.6|13810.7|13798.7|1
1639498450000|2021-12-14 16:14:10|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|2
1639498470000|2021-12-14 16:14:30|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|0
1639498500000|2021-12-14 16:15:00|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|0
1639498510000|2021-12-14 16:15:10|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|0
1639498530000|2021-12-14 16:15:30|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|0
1639498570000|2021-12-14 16:16:10|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|0
1639498590000|2021-12-14 16:16:30|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|0
1639498620000|2021-12-14 16:17:00|13809.2|13797.2|13809.5|13797.5|13809.5|13797.5|13808.2|13796.2|0
1639498630000|2021-12-14 16:17:10|13810.4|13798.4|13808.2|13796.2|13810.4|13798.4|13808.2|13796.2|0
1639498680000|2021-12-14 16:18:00|13810.4|13798.4|13808.5|13796.5|13810.4|13798.4|13808.5|13796.5|1
1639498690000|2021-12-14 16:18:10|13806.3|13794.3|13808.5|13796.5|13809.5|13797.5|13806.3|13794.3|0
1639498700000|2021-12-14 16:18:20|13808.2|13796.2|13808.5|13796.5|13808.5|13796.5|13808.2|13796.2|0
1639498710000|2021-12-14 16:18:30|13807.6|13795.6|13807.6|13795.6|13807.6|13795.6|13807.6|13795.6|0
1639498720000|2021-12-14 16:18:40|13810.4|13798.4|13809.5|13797.5|13810.4|13798.4|13809.5|13797.5|0
1639498740000|2021-12-14 16:19:00|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|0
1639498810000|2021-12-14 16:20:10|13809.5|13797.5|13812.3|13800.3|13812.3|13800.3|13809.5|13797.5|0
1639498820000|2021-12-14 16:20:20|13811.4|13799.4|13809.5|13797.5|13811.4|13799.4|13809.5|13797.5|0
1639498830000|2021-12-14 16:20:30|13808.2|13796.2|13810.4|13798.4|13810.4|13798.4|13808.2|13796.2|0
1639498840000|2021-12-14 16:20:40|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|0
1639498850000|2021-12-14 16:20:50|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|0
1639498860000|2021-12-14 16:21:00|13810.4|13798.4|13809.2|13797.2|13810.4|13798.4|13809.2|13797.2|0
1639498870000|2021-12-14 16:21:10|13809.5|13797.5|13812.3|13800.3|13812.3|13800.3|13809.5|13797.5|0
1639498880000|2021-12-14 16:21:20|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|0
1639498910000|2021-12-14 16:21:50|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|0
1639498920000|2021-12-14 16:22:00|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.1|13798.1|0
1639498940000|2021-12-14 16:22:20|13809.2|13797.2|13809.2|13797.2|13809.2|13797.2|13809.2|13797.2|0
1639498970000|2021-12-14 16:22:50|13809.5|13797.5|13810.4|13798.4|13810.4|13798.4|13809.5|13797.5|0
1639498980000|2021-12-14 16:23:00|13811.4|13799.4|13813.3|13801.3|13813.3|13801.3|13811.4|13799.4|0
1639498990000|2021-12-14 16:23:10|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|0
1639499010000|2021-12-14 16:23:30|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|0
1639499020000|2021-12-14 16:23:40|13810.4|13798.4|13810.1|13798.1|13810.4|13798.4|13810.1|13798.1|0
1639499030000|2021-12-14 16:23:50|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|13810.4|13798.4|0
1639499040000|2021-12-14 16:24:00|13813.3|13801.3|13812.3|13800.3|13813.3|13801.3|13812.3|13800.3|0
1639499050000|2021-12-14 16:24:10|13814.2|13802.2|13813.3|13801.3|13814.2|13802.2|13813.3|13801.3|0
1639499080000|2021-12-14 16:24:40|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|13812.3|13800.3|0
1639499090000|2021-12-14 16:24:50|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|13813.3|13801.3|0
1639499100000|2021-12-14 16:25:00|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|0
1639499110000|2021-12-14 16:25:10|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|0
1639499160000|2021-12-14 16:26:00|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|0
1639499200000|2021-12-14 16:26:40|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|0
1639499230000|2021-12-14 16:27:10|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|0
1639499260000|2021-12-14 16:27:40|13818|13806|13818|13806|13818|13806|13818|13806|0
1639499280000|2021-12-14 16:28:00|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|0
1639499290000|2021-12-14 16:28:10|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|13816.1|13804.1|0
1639499380000|2021-12-14 16:29:40|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|13814.2|13802.2|0
1639499390000|2021-12-14 16:29:50|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|4
1639499400000|2021-12-14 16:30:00|13814.2|13802.2|13812.3|13800.3|13814.2|13802.2|13810.1|13798.1|0
1639499450000|2021-12-14 16:30:50|13810.1|13798.1|13811.4|13799.4|13811.4|13799.4|13810.1|13798.1|0
1639499460000|2021-12-14 16:31:00|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|13810.1|13798.1|0
1639499480000|2021-12-14 16:31:20|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|13808.3|13796.3|1
1639499500000|2021-12-14 16:31:40|13810.1|13798.1|13811.1|13799.1|13811.1|13799.1|13810.1|13798.1|0
1639499530000|2021-12-14 16:32:10|13810.1|13798.1|13811.1|13799.1|13811.1|13799.1|13810.1|13798.1|0
1639499540000|2021-12-14 16:32:20|13810.1|13798.1|13809.2|13797.2|13810.4|13798.4|13809.2|13797.2|1
1639499550000|2021-12-14 16:32:30|13810.1|13798.1|13812|13800|13812|13800|13810.1|13798.1|0
1639499640000|2021-12-14 16:34:00|13813|13801|13813|13801|13813|13801|13813|13801|0
1639499650000|2021-12-14 16:34:10|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|0
1639499690000|2021-12-14 16:34:50|13812|13800|13812|13800|13812|13800|13812|13800|0
1639499710000|2021-12-14 16:35:10|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|0
1639499800000|2021-12-14 16:36:40|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|0
1639499830000|2021-12-14 16:37:10|||||||||1
1639499850000|2021-12-14 16:37:30|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|13817.7|13805.7|0
1639499860000|2021-12-14 16:37:40|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|0
1639499880000|2021-12-14 16:38:00|13816.8|13804.8|13816.8|13804.8|13816.8|13804.8|13816.8|13804.8|0
1639499890000|2021-12-14 16:38:10|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|13815.8|13803.8|0
1639499940000|2021-12-14 16:39:00|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|2
1639500000000|2021-12-14 16:40:00|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|3
1639500010000|2021-12-14 16:40:10|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|13813.9|13801.9|0
1639500030000|2021-12-14 16:40:30|13813|13801|13812.1|13800.1|13813|13801|13812.1|13800.1|8
1639500040000|2021-12-14 16:40:40|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|0
1639500060000|2021-12-14 16:41:00|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|13810.2|13798.2|0
1639500070000|2021-12-14 16:41:10|13808.3|13796.3|13810.2|13798.2|13810.2|13798.2|13808.3|13796.3|0
1639500090000|2021-12-14 16:41:30|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|6
1639500100000|2021-12-14 16:41:40|13812.1|13800.1|13811.4|13799.4|13812.1|13800.1|13811.4|13799.4|3
1639500120000|2021-12-14 16:42:00|13810.5|13798.5|13810.5|13798.5|13810.5|13798.5|13810.5|13798.5|0
1639500150000|2021-12-14 16:42:30|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|13811.4|13799.4|0
1639500210000|2021-12-14 16:43:30|13813.3|13801.3|13815.2|13803.2|13815.2|13803.2|13813.3|13801.3|0
1639500260000|2021-12-14 16:44:20|13817.4|13805.4|13817.4|13805.4|13817.4|13805.4|13817.4|13805.4|1
1639500270000|2021-12-14 16:44:30|13819.3|13807.3|13817.4|13805.4|13819.3|13807.3|13817.4|13805.4|0
1639500280000|2021-12-14 16:44:40|13819.3|13807.3|13817.4|13805.4|13819.3|13807.3|13817.4|13805.4|0
1639500310000|2021-12-14 16:45:10|13818.4|13806.4|13819.3|13807.3|13819.3|13807.3|13818.4|13806.4|0
1639500340000|2021-12-14 16:45:40|13817.4|13805.4|13817.4|13805.4|13817.4|13805.4|13817.4|13805.4|0
1639500420000|2021-12-14 16:47:00|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|0
1639500450000|2021-12-14 16:47:30|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|0
1639500480000|2021-12-14 16:48:00|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|0
1639500490000|2021-12-14 16:48:10|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|13814.6|13802.6|0
1639500510000|2021-12-14 16:48:30|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|0
1639500540000|2021-12-14 16:49:00|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|0
1639500550000|2021-12-14 16:49:10|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|0
1639500560000|2021-12-14 16:49:20|13809.9|13797.9|13810.8|13798.8|13810.8|13798.8|13809.6|13797.6|0
1639500570000|2021-12-14 16:49:30|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|0
1639500580000|2021-12-14 16:49:40|||||||||4
1639500590000|2021-12-14 16:49:50|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|1
1639500610000|2021-12-14 16:50:10|13808.9|13796.9|13808.6|13796.6|13808.9|13796.9|13808.6|13796.6|0
1639500630000|2021-12-14 16:50:30|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|0
1639500670000|2021-12-14 16:51:10|13805.8|13793.8|13805.5|13793.5|13806.4|13794.4|13805.5|13793.5|1
1639500680000|2021-12-14 16:51:20|13805.8|13793.8|13807.7|13795.7|13807.7|13795.7|13805.8|13793.8|0
1639500710000|2021-12-14 16:51:50|13808.6|13796.6|13807.7|13795.7|13808.6|13796.6|13807.7|13795.7|0
1639500720000|2021-12-14 16:52:00|13808.6|13796.6|13808.6|13796.6|13808.6|13796.6|13807.7|13795.7|0
1639500730000|2021-12-14 16:52:10|13809.6|13797.6|13809.9|13797.9|13809.9|13797.9|13809.6|13797.6|0
1639500740000|2021-12-14 16:52:20|13810.8|13798.8|13809.9|13797.9|13811.8|13799.8|13809.9|13797.9|1
1639500750000|2021-12-14 16:52:30|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|0
1639500780000|2021-12-14 16:53:00|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|0
1639500790000|2021-12-14 16:53:10|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|13810.8|13798.8|0
1639500820000|2021-12-14 16:53:40|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|0
1639500850000|2021-12-14 16:54:10|13810.8|13798.8|13810.5|13798.5|13811.8|13799.8|13810.5|13798.5|0
1639500860000|2021-12-14 16:54:20|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|0
1639500890000|2021-12-14 16:54:50|13811.5|13799.5|13813.7|13801.7|13813.7|13801.7|13811.5|13799.5|0
1639500900000|2021-12-14 16:55:00|||||||||1
1639500920000|2021-12-14 16:55:20|13815.6|13803.6|13815.6|13803.6|13815.6|13803.6|13815.6|13803.6|5
1639500940000|2021-12-14 16:55:40|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|0
1639500960000|2021-12-14 16:56:00|13815.6|13803.6|13815.6|13803.6|13815.6|13803.6|13815.6|13803.6|0
1639500970000|2021-12-14 16:56:10|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|0
1639500990000|2021-12-14 16:56:30|13814.9|13802.9|13813.7|13801.7|13814.9|13802.9|13813.7|13801.7|0
1639501000000|2021-12-14 16:56:40|13812.7|13800.7|13811.5|13799.5|13812.7|13800.7|13811.5|13799.5|0
1639501010000|2021-12-14 16:56:50|13811.8|13799.8|13812.7|13800.7|13813.7|13801.7|13811.8|13799.8|0
1639501020000|2021-12-14 16:57:00|13812.4|13800.4|13811.5|13799.5|13812.4|13800.4|13811.5|13799.5|0
1639501050000|2021-12-14 16:57:30|13808.3|13796.3|13808.3|13796.3|13809.3|13797.3|13808.3|13796.3|11
1639501060000|2021-12-14 16:57:40|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|13809.3|13797.3|0
1639501070000|2021-12-14 16:57:50|13809|13797|13809|13797|13809|13797|13809|13797|0
1639501090000|2021-12-14 16:58:10|13807.1|13795.1|13809|13797|13809|13797|13807.1|13795.1|0
1639501140000|2021-12-14 16:59:00|13810.9|13798.9|13810.9|13798.9|13810.9|13798.9|13810.9|13798.9|0
1639501150000|2021-12-14 16:59:10|||||||||1
1639501170000|2021-12-14 16:59:30|13809|13797|13809|13797|13809|13797|13809|13797|7
1639501220000|2021-12-14 17:00:20|13810.8|13798.8|13810.5|13798.5|13810.8|13798.8|13810.5|13798.5|0
1639501230000|2021-12-14 17:00:30|13810.2|13798.2|13807.4|13795.4|13810.2|13798.2|13807.4|13795.4|0
1639501240000|2021-12-14 17:00:40|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|0
1639501250000|2021-12-14 17:00:50|13809|13797|13809.3|13797.3|13809.3|13797.3|13809|13797|0
1639501260000|2021-12-14 17:01:00|13808.3|13796.3|13807.1|13795.1|13808.3|13796.3|13807.1|13795.1|0
1639501270000|2021-12-14 17:01:10|||||||||1
1639501280000|2021-12-14 17:01:20|13806.5|13794.5|13805.8|13793.8|13806.8|13794.8|13805.5|13793.5|5
1639501300000|2021-12-14 17:01:40|13804.6|13792.6|13804.6|13792.6|13804.6|13792.6|13804.6|13792.6|0
1639501310000|2021-12-14 17:01:50|13804.3|13792.3|13804.3|13792.3|13804.3|13792.3|13804.3|13792.3|1
1639501320000|2021-12-14 17:02:00|13803|13791|13802.4|13790.4|13803|13791|13802.1|13790.1|3
1639501330000|2021-12-14 17:02:10|13802.7|13790.7|13802.4|13790.4|13802.7|13790.7|13802.4|13790.4|4
1639501340000|2021-12-14 17:02:20|13804.3|13792.3|13804.6|13792.6|13804.6|13792.6|13804.3|13792.3|0
1639501350000|2021-12-14 17:02:30|13804.9|13792.9|13805.8|13793.8|13805.8|13793.8|13804.9|13792.9|0
1639501360000|2021-12-14 17:02:40|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|0
1639501430000|2021-12-14 17:03:50|13807.7|13795.7|13808.7|13796.7|13808.7|13796.7|13807.7|13795.7|0
1639501440000|2021-12-14 17:04:00|13813.3|13793.3|13813|13793|13813.3|13793.3|13813|13793|0
1639501500000|2021-12-14 17:05:00|13809.3|13797.3|13813.9|13793.9|13813.9|13797.3|13809.3|13793.3|0
1639501510000|2021-12-14 17:05:10|13813|13793|13813|13793|13813|13793|13813|13793|0
1639501520000|2021-12-14 17:05:20|13811.2|13799.2|13815.5|13795.5|13817.7|13801.7|13811.2|13795.5|0
1639501530000|2021-12-14 17:05:30|13813.3|13793.3|13813|13793|13813.3|13793.3|13813|13793|0
1639501540000|2021-12-14 17:05:40|13812|13792|13812|13792|13812|13792|13812|13792|0
1639501550000|2021-12-14 17:05:50|13807.7|13795.7|13808|13796|13808|13796|13807.7|13795.7|0
1639501570000|2021-12-14 17:06:10|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|13807.1|13795.1|0
1639501590000|2021-12-14 17:06:30|13808|13796|13808|13796|13808|13796|13808|13796|0
1639501600000|2021-12-14 17:06:40|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|0
1639501630000|2021-12-14 17:07:10|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|0
1639501660000|2021-12-14 17:07:40|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|0
1639501710000|2021-12-14 17:08:30|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|13807.7|13795.7|0
1639501720000|2021-12-14 17:08:40|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|0
1639501810000|2021-12-14 17:10:10|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|13806.8|13794.8|0
1639501830000|2021-12-14 17:10:30|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|0
1639501850000|2021-12-14 17:10:50|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|0
1639501870000|2021-12-14 17:11:10|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|13808.7|13796.7|0
1639501900000|2021-12-14 17:11:40|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|0
1639501910000|2021-12-14 17:11:50|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|0
1639501920000|2021-12-14 17:12:00|13810.9|13798.9|13811.5|13799.5|13811.5|13799.5|13810.9|13798.9|0
1639501930000|2021-12-14 17:12:10|13812.8|13800.8|13812.8|13800.8|13812.8|13800.8|13812.8|13800.8|0
1639501940000|2021-12-14 17:12:20|13813.7|13801.7|13815.6|13803.6|13815.6|13803.6|13813.7|13801.7|1
1639501950000|2021-12-14 17:12:30|13818.3|13798.3|13815.6|13803.6|13818.3|13803.6|13815.6|13798.3|0
1639501980000|2021-12-14 17:13:00|13816.5|13804.5|13816.5|13804.5|13817.8|13805.8|13815.9|13803.9|0
1639501990000|2021-12-14 17:13:10|13819.3|13799.3|13815.9|13803.9|13819.3|13803.9|13815.3|13799.3|0
1639502010000|2021-12-14 17:13:30|13817.8|13805.8|13817.8|13805.8|13817.8|13805.8|13815.6|13803.6|0
1639502020000|2021-12-14 17:13:40|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|0
1639502030000|2021-12-14 17:13:50|13816.8|13804.8|13817.8|13805.8|13817.8|13805.8|13816.8|13804.8|0
1639502050000|2021-12-14 17:14:10|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|3
1639502060000|2021-12-14 17:14:20|13819|13807|13819.6|13807.6|13819.6|13807.6|13819|13807|1
1639502070000|2021-12-14 17:14:30|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|13820.5|13808.5|2
1639502090000|2021-12-14 17:14:50|13820.8|13808.8|13820.5|13808.5|13822.4|13810.4|13820.5|13808.5|25
1639502100000|2021-12-14 17:15:00|13819.6|13807.6|13821.8|13801.8|13821.8|13807.6|13818.3|13800.5|1
1639502110000|2021-12-14 17:15:10|13822.4|13802.4|13822.4|13802.4|13822.4|13802.4|13822.4|13802.4|0
1639502130000|2021-12-14 17:15:30|13822.1|13802.1|13822.1|13802.1|13822.1|13802.1|13822.1|13802.1|0
1639502140000|2021-12-14 17:15:40|13821.1|13801.1|13821.1|13801.1|13821.1|13801.1|13821.1|13801.1|0
1639502150000|2021-12-14 17:15:50|13820.8|13800.8|13821.1|13801.1|13821.1|13801.1|13819.2|13799.2|0
1639502160000|2021-12-14 17:16:00|13820.2|13800.2|13821.1|13801.1|13821.1|13801.1|13820.2|13800.2|0
1639502180000|2021-12-14 17:16:20|13819.2|13799.2|13820.2|13800.2|13820.2|13800.2|13819.2|13799.2|0
1639502200000|2021-12-14 17:16:40|13821.1|13801.1|13822.1|13802.1|13822.1|13802.1|13821.1|13801.1|0
1639502230000|2021-12-14 17:17:10|13821.1|13801.1|13821.1|13801.1|13821.1|13801.1|13821.1|13801.1|0
1639502250000|2021-12-14 17:17:30|13820.2|13800.2|13821.1|13801.1|13821.1|13801.1|13820.2|13800.2|0
1639502270000|2021-12-14 17:17:50|13820.8|13800.8|13820.8|13800.8|13820.8|13800.8|13820.8|13800.8|0
1639502280000|2021-12-14 17:18:00|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|0
1639502340000|2021-12-14 17:19:00|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|13817.1|13805.1|1
1639502350000|2021-12-14 17:19:10|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|0
1639502390000|2021-12-14 17:19:50|13823.6|13803.6|13820.8|13808.8|13823.6|13808.8|13820.8|13803.6|2
1639502400000|2021-12-14 17:20:00|13822.7|13810.7|13825.8|13805.8|13827.7|13810.7|13821.2|13805.8|2
1639502410000|2021-12-14 17:20:10|13824.9|13804.9|13824.9|13804.9|13824.9|13804.9|13824.9|13804.9|2
1639502420000|2021-12-14 17:20:20|13825.2|13805.2|13825.2|13805.2|13825.2|13805.2|13825.2|13805.2|1
1639502430000|2021-12-14 17:20:30|13826.1|13806.1|13826.1|13806.1|13826.1|13806.1|13825.8|13805.8|3
1639502440000|2021-12-14 17:20:40|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|0
1639502470000|2021-12-14 17:21:10|13821.2|13809.2|13821.5|13809.5|13821.5|13809.5|13821.2|13809.2|0
1639502480000|2021-12-14 17:21:20|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|13822.4|13810.4|0
1639502500000|2021-12-14 17:21:40|13823.4|13811.4|13822.4|13810.4|13823.4|13811.4|13822.4|13810.4|0
1639502520000|2021-12-14 17:22:00|13823.4|13811.4|13822.4|13810.4|13823.4|13811.4|13822.4|13810.4|0
1639502540000|2021-12-14 17:22:20|13821.8|13809.8|13821.8|13809.8|13821.8|13809.8|13821.8|13809.8|0
1639502550000|2021-12-14 17:22:30|13822.1|13810.1|13822.1|13810.1|13822.1|13810.1|13822.1|13810.1|0
1639502560000|2021-12-14 17:22:40|13824|13812|13823.7|13811.7|13824|13812|13823.7|13811.7|0
1639502580000|2021-12-14 17:23:00|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|13822.5|13810.5|3
1639502620000|2021-12-14 17:23:40|13820.6|13808.6|13820.6|13808.6|13820.6|13808.6|13820.6|13808.6|0
1639502630000|2021-12-14 17:23:50|13820.3|13808.3|13820.3|13808.3|13820.3|13808.3|13820.3|13808.3|0
1639502650000|2021-12-14 17:24:10|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|0
1639502660000|2021-12-14 17:24:20|||||||||1
1639502670000|2021-12-14 17:24:30|13819.6|13807.6|13820.2|13808.2|13820.2|13808.2|13819.6|13807.6|1
1639502680000|2021-12-14 17:24:40|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|13819.6|13807.6|0
1639502720000|2021-12-14 17:25:20|13819|13807|13819|13807|13819|13807|13819|13807|1
1639502830000|2021-12-14 17:27:10|||||||||2
1639502850000|2021-12-14 17:27:30|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1639502880000|2021-12-14 17:28:00|13820|13808|13820|13808|13820|13808|13820|13808|0
1639502890000|2021-12-14 17:28:10|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1639503010000|2021-12-14 17:30:10|13823.8|13811.8|13823.8|13811.8|13824.7|13812.7|13823.8|13811.8|0
1639503030000|2021-12-14 17:30:30|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1639503060000|2021-12-14 17:31:00|13823.8|13811.8|13822.8|13810.8|13824.7|13812.7|13822.8|13810.8|0
1639503110000|2021-12-14 17:31:50|13823.8|13811.8|13822.8|13810.8|13823.8|13811.8|13822.8|13810.8|0
1639503140000|2021-12-14 17:32:20|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|2
1639503180000|2021-12-14 17:33:00|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|0
1639503190000|2021-12-14 17:33:10|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|0
1639503210000|2021-12-14 17:33:30|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|0
1639503220000|2021-12-14 17:33:40|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|0
1639503330000|2021-12-14 17:35:30|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|13824.1|13812.1|0
1639503360000|2021-12-14 17:36:00|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|13822.2|13810.2|0
1639503450000|2021-12-14 17:37:30|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|13823.1|13811.1|0
1639503480000|2021-12-14 17:38:00|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1639503510000|2021-12-14 17:38:30|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1639503520000|2021-12-14 17:38:40|13821.9|13809.9|13821.9|13809.9|13821.9|13809.9|13821.9|13809.9|0
1639503540000|2021-12-14 17:39:00|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1639503610000|2021-12-14 17:40:10|13820|13808|13820|13808|13820|13808|13820|13808|0
1639503630000|2021-12-14 17:40:30|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1639503670000|2021-12-14 17:41:10|13824.7|13812.7|13824.7|13812.7|13824.7|13812.7|13824.7|13812.7|0
1639503690000|2021-12-14 17:41:30|13826.9|13814.9|13825|13813|13826.9|13814.9|13825|13813|1
1639503740000|2021-12-14 17:42:20|13824.7|13812.7|13822.8|13810.8|13824.7|13812.7|13822.8|13810.8|0
1639503820000|2021-12-14 17:43:40|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1639503870000|2021-12-14 17:44:30|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|13822.8|13810.8|0
1639503880000|2021-12-14 17:44:40|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|13820.9|13808.9|0
1639503900000|2021-12-14 17:45:00|13821.9|13809.9|13821.9|13809.9|13821.9|13809.9|13821.9|13809.9|0
1639503910000|2021-12-14 17:45:10|13820|13808|13820|13808|13820|13808|13820|13808|0
1639503940000|2021-12-14 17:45:40|13817.2|13805.2|13818.1|13806.1|13818.1|13806.1|13816.2|13804.2|1
1639503950000|2021-12-14 17:45:50|||||||||3
1639503960000|2021-12-14 17:46:00|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|13817.2|13805.2|0
1639504000000|2021-12-14 17:46:40|13815.3|13803.3|13815.3|13803.3|13815.3|13803.3|13815.3|13803.3|0
1639504100000|2021-12-14 17:48:20|13815.6|13803.6|13815.6|13803.6|13815.6|13803.6|13815.6|13803.6|1
1639504120000|2021-12-14 17:48:40|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|0
1639504150000|2021-12-14 17:49:10|13817.5|13805.5|13815.6|13803.6|13817.5|13805.5|13815.6|13803.6|0
1639504160000|2021-12-14 17:49:20|13816.5|13804.5|13815.6|13803.6|13817.5|13805.5|13815.6|13803.6|0
1639504170000|2021-12-14 17:49:30|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|0
1639504270000|2021-12-14 17:51:10|||||||||1
1639504280000|2021-12-14 17:51:20|13815.3|13803.3|13815.6|13803.6|13817.5|13805.5|13815.3|13803.3|0
1639504290000|2021-12-14 17:51:30|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|13816.5|13804.5|0
1639504300000|2021-12-14 17:51:40|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|0
1639504440000|2021-12-14 17:54:00|13815.3|13803.3|13815.3|13803.3|13815.3|13803.3|13815.3|13803.3|0
1639504450000|2021-12-14 17:54:10|13815.6|13803.6|13816.5|13804.5|13816.5|13804.5|13815.6|13803.6|0
1639504470000|2021-12-14 17:54:30|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|13817.5|13805.5|0
1639504500000|2021-12-14 17:55:00|13820.8|13808.8|13822.4|13802.4|13822.4|13808.8|13819.6|13802.4|12
1639504510000|2021-12-14 17:55:10|13816.2|13804.2|13821.4|13801.4|13821.4|13804.2|13816.2|13800.2|0
1639504520000|2021-12-14 17:55:20|13817.1|13805.1|13821.4|13801.4|13822.4|13805.1|13816.2|13800.5|0
1639504540000|2021-12-14 17:55:40|13816.2|13804.2|13816.5|13804.5|13816.5|13804.5|13816.2|13804.2|0
1639504550000|2021-12-14 17:55:50|13816.8|13804.8|13816.8|13804.8|13816.8|13804.8|13816.8|13804.8|0
1639504560000|2021-12-14 17:56:00|13814.6|13802.6|13816.1|13804.1|13817.4|13805.4|13814.6|13802.6|2
1639504570000|2021-12-14 17:56:10|13815.8|13803.8|13815.5|13803.5|13815.8|13803.8|13814.3|13802.3|0
1639504580000|2021-12-14 17:56:20|13814.3|13802.3|13812.1|13800.1|13814.3|13802.3|13812.1|13800.1|0
1639504590000|2021-12-14 17:56:30|13811.1|13799.1|13811.1|13799.1|13812.1|13800.1|13809.9|13797.9|5
1639504600000|2021-12-14 17:56:40|13810.8|13798.8|13812.1|13800.1|13812.1|13800.1|13810.2|13798.2|0
1639504620000|2021-12-14 17:57:00|13810.8|13798.8|13809.9|13797.9|13810.8|13798.8|13809.9|13797.9|0
1639504630000|2021-12-14 17:57:10|13810.2|13798.2|13811.1|13799.1|13811.1|13799.1|13810.2|13798.2|0
1639504680000|2021-12-14 17:58:00|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|0
1639504690000|2021-12-14 17:58:10|13810.8|13798.8|13809.9|13797.9|13810.8|13798.8|13809.9|13797.9|0
1639504710000|2021-12-14 17:58:30|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|0
1639504720000|2021-12-14 17:58:40|13809.9|13797.9|13812.1|13800.1|13812.1|13800.1|13809.9|13797.9|2
1639504760000|2021-12-14 17:59:20|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|13811.1|13799.1|0
1639504780000|2021-12-14 17:59:40|13811.2|13799.2|13812.1|13800.1|13812.1|13800.1|13811.2|13799.2|1
1639504790000|2021-12-14 17:59:50|13811.2|13799.2|13811.2|13799.2|13811.2|13799.2|13811.2|13799.2|0
1639504800000|2021-12-14 18:00:00|13812.1|13800.1|13813|13801|13813|13801|13811.2|13799.2|2
1639504810000|2021-12-14 18:00:10|13814.9|13802.9|13814.9|13802.9|13814.9|13802.9|13814.9|13802.9|0
1639504820000|2021-12-14 18:00:20|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|13815.9|13803.9|0
1639504860000|2021-12-14 18:01:00|13814.9|13802.9|13814.9|13802.9|13814.9|13802.9|13814.9|13802.9|0
1639504870000|2021-12-14 18:01:10|13819.8|13799.8|13815.2|13803.2|13819.8|13803.2|13815.2|13799.8|10
1639504880000|2021-12-14 18:01:20|13815.5|13803.5|13814.3|13802.3|13815.5|13803.5|13814.3|13802.3|1
1639504890000|2021-12-14 18:01:30|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13814.3|13802.3|4
1639504900000|2021-12-14 18:01:40|13814.3|13802.3|13814.3|13802.3|13814.3|13802.3|13814.3|13802.3|0
1639504910000|2021-12-14 18:01:50|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|13815.5|13803.5|5
1639504920000|2021-12-14 18:02:00|13815.2|13803.2|13815.2|13803.2|13815.2|13803.2|13814|13802|0
1639504930000|2021-12-14 18:02:10|||||||||2
1639504970000|2021-12-14 18:02:50|13816.2|13804.2|13821.4|13801.4|13821.4|13804.2|13816.2|13801.4|0
1639504980000|2021-12-14 18:03:00|13817.1|13805.1|13816.2|13804.2|13821.4|13805.1|13816.2|13801.4|0
1639504990000|2021-12-14 18:03:10|13820.5|13800.5|13816.2|13804.2|13820.5|13804.2|13816.2|13800.5|0
1639505010000|2021-12-14 18:03:30|13814|13802|13814|13802|13814|13802|13814|13802|0
1639505050000|2021-12-14 18:04:10|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|13813.1|13801.1|0
1639505060000|2021-12-14 18:04:20|13814|13802|13814|13802|13814|13802|13814|13802|0
1639505070000|2021-12-14 18:04:30|13814.3|13802.3|13816.2|13804.2|13816.2|13804.2|13814.3|13802.3|0
1639505080000|2021-12-14 18:04:40|13815.3|13803.3|13814|13802|13815.3|13803.3|13814|13802|10
1639505090000|2021-12-14 18:04:50|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|13813.7|13801.7|0
1639505190000|2021-12-14 18:06:30|13815.6|13803.6|13817.1|13805.1|13817.1|13805.1|13815.6|13803.6|0
1639505200000|2021-12-14 18:06:40|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|0
1639505340000|2021-12-14 18:09:00|13824.3|13804.3|13824.3|13804.3|13824.3|13804.3|13824.3|13804.3|0
1639505350000|2021-12-14 18:09:10|13819|13807|13819|13807|13819|13807|13819|13807|0
1639505370000|2021-12-14 18:09:30|13818.1|13806.1|13822.4|13802.4|13822.4|13806.1|13818.1|13802.4|0
1639505380000|2021-12-14 18:09:40|13823.4|13803.4|13818.1|13806.1|13823.4|13806.1|13818.1|13803.4|0
1639505440000|2021-12-14 18:10:40|13817.8|13805.8|13817.2|13805.2|13818.1|13806.1|13817.2|13805.2|0
1639505450000|2021-12-14 18:10:50|13821.5|13801.5|13821.5|13801.5|13821.5|13801.5|13821.5|13801.5|10
1639505460000|2021-12-14 18:11:00|13824.3|13804.3|13824.3|13804.3|13824.3|13804.3|13824.3|13804.3|0
1639505470000|2021-12-14 18:11:10|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|13818.1|13806.1|0
1639505580000|2021-12-14 18:13:00|13817.8|13805.8|13819.4|13807.4|13820|13808|13817.8|13805.8|10
1639505630000|2021-12-14 18:13:50|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|13821.2|13809.2|15
1639505640000|2021-12-14 18:14:00|||||||||1
1639505650000|2021-12-14 18:14:10|13821.5|13809.5|13821.5|13809.5|13821.5|13809.5|13821.5|13809.5|0
1639505670000|2021-12-14 18:14:30|13821.2|13809.2|13816.8|13804.8|13821.2|13809.2|13816.8|13804.8|0
1639505750000|2021-12-14 18:15:50|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|2
1639505760000|2021-12-14 18:16:00|13820.3|13808.3|13821.5|13809.5|13821.5|13809.5|13820.3|13808.3|5
1639505770000|2021-12-14 18:16:10|13820.6|13808.6|13820.3|13808.3|13820.6|13808.6|13819.3|13807.3|0
1639505780000|2021-12-14 18:16:20|13821.5|13809.5|13821.5|13809.5|13821.5|13809.5|13821.5|13809.5|0
1639505790000|2021-12-14 18:16:30|13821.2|13809.2|13819|13807|13821.2|13809.2|13819|13807|0
1639505800000|2021-12-14 18:16:40|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|13819.3|13807.3|0
1639505840000|2021-12-14 18:17:20|13817.1|13805.1|13816.8|13804.8|13817.1|13805.1|13816.8|13804.8|1
1639505850000|2021-12-14 18:17:30|||||||||5
1639505930000|2021-12-14 18:18:50|13816.5|13804.5|13814.3|13802.3|13816.5|13804.5|13814.3|13802.3|0
1639505990000|2021-12-14 18:19:50|13814|13802|13814.3|13802.3|13814.3|13802.3|13814|13802|5
1639506000000|2021-12-14 18:20:00|13814|13802|13814|13802|13814|13802|13814|13802|1
1639506020000|2021-12-14 18:20:20|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|13811.8|13799.8|0
1639506040000|2021-12-14 18:20:40|13811.5|13799.5|13811.5|13799.5|13811.5|13799.5|13811.5|13799.5|0
1639506080000|2021-12-14 18:21:20|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|13812.1|13800.1|2
1639506100000|2021-12-14 18:21:40|13810.9|13798.9|13810.9|13798.9|13810.9|13798.9|13810.9|13798.9|1
1639506110000|2021-12-14 18:21:50|13810.6|13798.6|13811.8|13799.8|13811.8|13799.8|13809.9|13797.9|0
1639506120000|2021-12-14 18:22:00|13810.9|13798.9|13811.8|13799.8|13811.8|13799.8|13810.9|13798.9|0
1639506130000|2021-12-14 18:22:10|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|13809.6|13797.6|0
1639506170000|2021-12-14 18:22:50|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|0
1639506180000|2021-12-14 18:23:00|13809.6|13797.6|13811.8|13799.8|13811.8|13799.8|13809.6|13797.6|0
1639506190000|2021-12-14 18:23:10|13811.5|13799.5|13811.5|13799.5|13811.5|13799.5|13811.5|13799.5|0
1639506240000|2021-12-14 18:24:00|||||||||1
1639506260000|2021-12-14 18:24:20|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|13810.6|13798.6|5
1639506270000|2021-12-14 18:24:30|13814.3|13794.3|13814.3|13794.3|13814.3|13794.3|13814.3|13794.3|0
1639506310000|2021-12-14 18:25:10|13808.1|13796.1|13813.4|13793.4|13813.4|13797.1|13808.1|13792.4|1
1639506320000|2021-12-14 18:25:20|13814.3|13794.3|13814.3|13794.3|13814.3|13797.4|13809.4|13794.3|0
1639506340000|2021-12-14 18:25:40|13808.1|13796.1|13808.1|13796.1|13808.1|13796.1|13808.1|13796.1|0
1639506360000|2021-12-14 18:26:00|13805.9|13793.9|13805.9|13793.9|13805.9|13793.9|13805.9|13793.9|0
1639506390000|2021-12-14 18:26:30|13805.6|13793.6|13803.7|13791.7|13805.6|13793.6|13803.7|13791.7|0
1639506400000|2021-12-14 18:26:40|13804|13792|13803.7|13791.7|13805|13793|13803.7|13791.7|0
1639506420000|2021-12-14 18:27:00|13803.4|13791.4|13795.9|13783.9|13803.4|13791.4|13795.9|13783.9|7
1639506430000|2021-12-14 18:27:10|13796.8|13784.8|13799.7|13787.7|13800.3|13788.3|13796.8|13784.8|5
1639506440000|2021-12-14 18:27:20|13798.7|13786.7|13798.7|13786.7|13798.7|13786.7|13798.7|13786.7|0
1639506450000|2021-12-14 18:27:30|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|13798.4|13786.4|0
1639506490000|2021-12-14 18:28:10|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|0
1639506510000|2021-12-14 18:28:30|13795.6|13783.6|13789.3|13777.3|13795.6|13783.6|13789.3|13777.3|18
1639506520000|2021-12-14 18:28:40|13789|13777|13789.3|13777.3|13789.3|13777.3|13789|13777|10
1639506530000|2021-12-14 18:28:50|13789|13777|13788|13776|13790.2|13778.2|13788|13776|0
1639506540000|2021-12-14 18:29:00|13787.7|13775.7|13788|13776|13788|13776|13787.7|13775.7|0
1639506560000|2021-12-14 18:29:20|13786.2|13774.2|13790.2|13778.2|13790.2|13778.2|13786.2|13774.2|0
1639506570000|2021-12-14 18:29:30|13789.3|13777.3|13788|13776|13790.2|13778.2|13788|13776|1
1639506580000|2021-12-14 18:29:40|13787.1|13775.1|13788|13776|13788|13776|13785.9|13773.9|0
1639506590000|2021-12-14 18:29:50|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|0
1639506620000|2021-12-14 18:30:20|13786.8|13774.8|13787.1|13775.1|13787.1|13775.1|13786.8|13774.8|1
1639506630000|2021-12-14 18:30:30|13786.8|13774.8|13785.9|13773.9|13786.8|13774.8|13785.9|13773.9|0
1639506640000|2021-12-14 18:30:40|13784|13772|13785.2|13773.2|13785.5|13773.5|13784|13772|8
1639506650000|2021-12-14 18:30:50|13788|13776|13788.4|13776.4|13788.4|13776.4|13788|13776|0
1639506660000|2021-12-14 18:31:00|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|13787.7|13775.7|0
1639506670000|2021-12-14 18:31:10|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|0
1639506690000|2021-12-14 18:31:30|13784|13772|13784|13772|13784|13772|13784|13772|6
1639506700000|2021-12-14 18:31:40|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|0
1639506710000|2021-12-14 18:31:50|13784.9|13772.9|13783.6|13771.6|13785.5|13773.5|13783.3|13771.3|5
1639506720000|2021-12-14 18:32:00|13783.3|13771.3|13783.6|13771.6|13783.6|13771.6|13783.3|13771.3|0
1639506730000|2021-12-14 18:32:10|13782.4|13770.4|13782.4|13770.4|13783.6|13771.6|13782.4|13770.4|0
1639506740000|2021-12-14 18:32:20|13783.3|13771.3|13782.4|13770.4|13784.3|13772.3|13782.4|13770.4|0
1639506750000|2021-12-14 18:32:30|13783.3|13771.3|13782.4|13770.4|13783.6|13771.6|13782.4|13770.4|0
1639506760000|2021-12-14 18:32:40|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|13783.3|13771.3|0
1639506770000|2021-12-14 18:32:50|13783|13771|13784|13772|13784|13772|13783|13771|5
1639506790000|2021-12-14 18:33:10|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|0
1639506810000|2021-12-14 18:33:30|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|0
1639506830000|2021-12-14 18:33:50|||||||||1
1639506850000|2021-12-14 18:34:10|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|13785.9|13773.9|1
1639506880000|2021-12-14 18:34:40|13787.8|13775.8|13788.4|13776.4|13788.4|13776.4|13787.8|13775.8|1
1639506900000|2021-12-14 18:35:00|13787.8|13775.8|13788.4|13776.4|13788.4|13776.4|13787.8|13775.8|7
1639506930000|2021-12-14 18:35:30|13788.1|13776.1|13788.4|13776.4|13788.4|13776.4|13788.1|13776.1|0
1639506940000|2021-12-14 18:35:40|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|0
1639506960000|2021-12-14 18:36:00|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|13789.3|13777.3|0
1639506970000|2021-12-14 18:36:10|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|13790.3|13778.3|0
1639507020000|2021-12-14 18:37:00|13788.4|13776.4|13789.3|13777.3|13790.3|13778.3|13788.4|13776.4|0
1639507030000|2021-12-14 18:37:10|13788.4|13776.4|13790.3|13778.3|13790.3|13778.3|13788.4|13776.4|0
1639507050000|2021-12-14 18:37:30|||||||||2
1639507060000|2021-12-14 18:37:40|13788.1|13776.1|13790.3|13778.3|13790.3|13778.3|13788.1|13776.1|0
1639507070000|2021-12-14 18:37:50|13789.3|13777.3|13788.1|13776.1|13789.3|13777.3|13788.1|13776.1|0
1639507150000|2021-12-14 18:39:10|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|13787.5|13775.5|2
1639507160000|2021-12-14 18:39:20|13788.4|13776.4|13792.7|13772.7|13792.7|13776.4|13787.5|13772.7|5
1639507170000|2021-12-14 18:39:30|13793.7|13773.7|13793.7|13773.7|13793.7|13773.7|13793.7|13773.7|0
1639507190000|2021-12-14 18:39:50|13793.4|13773.4|13793.4|13773.4|13793.4|13773.4|13793.4|13773.4|5
1639507200000|2021-12-14 18:40:00|13793.1|13773.1|13787.8|13775.8|13793.1|13775.8|13787.8|13773.1|0
1639507210000|2021-12-14 18:40:10|13786.9|13774.9|13791.2|13771.2|13792.1|13774.9|13786.9|13771.2|3
1639507220000|2021-12-14 18:40:20|13787.5|13775.5|13788.4|13776.4|13788.4|13776.4|13787.5|13775.5|0
1639507230000|2021-12-14 18:40:30|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|0
1639507240000|2021-12-14 18:40:40|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|0
1639507250000|2021-12-14 18:40:50|13790|13778|13790|13778|13790|13778|13790|13778|1
1639507310000|2021-12-14 18:41:50|13787.8|13775.8|13790|13778|13790|13778|13787.8|13775.8|0
1639507320000|2021-12-14 18:42:00|13789|13777|13789|13777|13790|13778|13789|13777|0
1639507330000|2021-12-14 18:42:10|13790|13778|13789|13777|13790|13778|13789|13777|0
1639507340000|2021-12-14 18:42:20|13790|13778|13790|13778|13790|13778|13790|13778|0
1639507420000|2021-12-14 18:43:40|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|13789.7|13777.7|0
1639507450000|2021-12-14 18:44:10|13789.4|13777.4|13789.1|13777.1|13790|13778|13789.1|13777.1|0
1639507460000|2021-12-14 18:44:20|13790|13778|13796.2|13776.2|13796.2|13779.9|13790|13776.2|1
1639507470000|2021-12-14 18:44:30|13790|13778|13790|13778|13790|13778|13790|13778|0
1639507490000|2021-12-14 18:44:50|13788.7|13776.7|13790|13778|13790|13778|13787.8|13775.8|0
1639507500000|2021-12-14 18:45:00|13789|13777|13788.7|13776.7|13789|13777|13787.8|13775.8|0
1639507510000|2021-12-14 18:45:10|13787.8|13775.8|13788.4|13776.4|13788.7|13776.7|13787.8|13775.8|0
1639507520000|2021-12-14 18:45:20|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|13789.4|13777.4|1
1639507530000|2021-12-14 18:45:30|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|13789.1|13777.1|0
1639507540000|2021-12-14 18:45:40|13790|13778|13790|13778|13790|13778|13790|13778|1
1639507550000|2021-12-14 18:45:50|13790.9|13778.9|13795.2|13775.2|13795.2|13778.9|13790.9|13775.2|1
1639507560000|2021-12-14 18:46:00|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|13791.9|13779.9|0
1639507570000|2021-12-14 18:46:10|13791.3|13779.3|13801.9|13781.9|13801.9|13782.7|13791.3|13779.3|0
1639507580000|2021-12-14 18:46:20|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|0
1639507590000|2021-12-14 18:46:30|13801.9|13781.9|13797.6|13785.6|13802.8|13785.6|13797.6|13781.9|0
1639507650000|2021-12-14 18:47:30|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|13796.6|13784.6|0
1639507660000|2021-12-14 18:47:40|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|13795.4|13783.4|0
1639507700000|2021-12-14 18:48:20|13797.6|13785.6|13797.6|13785.6|13797.6|13785.6|13795.4|13783.4|0
1639507750000|2021-12-14 18:49:10|13801.9|13781.9|13797.6|13785.6|13801.9|13785.9|13797.6|13781.9|0
1639507760000|2021-12-14 18:49:20|13802.8|13782.8|13800.3|13780.3|13802.8|13785.6|13797.6|13780.3|3
1639507770000|2021-12-14 18:49:30|13801.3|13781.3|13801|13781|13801.3|13781.3|13801|13781|0
1639507780000|2021-12-14 18:49:40|13803.2|13783.2|13804.4|13784.4|13805.4|13785.4|13803.2|13783.2|0
1639507790000|2021-12-14 18:49:50|13803.5|13783.5|13804.1|13784.1|13804.4|13784.4|13803.5|13783.5|0
1639507800000|2021-12-14 18:50:00|13805.1|13785.1|13805.1|13785.1|13805.1|13785.1|13805.1|13785.1|0
1639507810000|2021-12-14 18:50:10|13804.1|13784.1|13799.5|13787.5|13804.4|13787.5|13799.5|13784.1|0
1639507820000|2021-12-14 18:50:20|13799.8|13787.8|13801.1|13789.1|13801.1|13789.1|13799.8|13787.8|0
1639507830000|2021-12-14 18:50:30|13801.4|13789.4|13801.4|13789.4|13801.4|13789.4|13801.4|13789.4|0
1639507840000|2021-12-14 18:50:40|13805.7|13785.7|13801.4|13789.4|13805.7|13789.7|13801.4|13785.7|0
1639507850000|2021-12-14 18:50:50|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|0
1639507870000|2021-12-14 18:51:10|13803.2|13783.2|13799.5|13787.5|13803.2|13787.5|13799.5|13783.2|0
1639507890000|2021-12-14 18:51:30|13801.4|13789.4|13801.4|13789.4|13801.4|13789.4|13801.4|13789.4|0
1639507940000|2021-12-14 18:52:20|13799.5|13787.5|13801.4|13789.4|13801.4|13789.4|13799.5|13787.5|0
1639507960000|2021-12-14 18:52:40|13805.7|13785.7|13806.6|13786.6|13806.6|13786.6|13805.7|13785.7|0
1639507970000|2021-12-14 18:52:50|13806.3|13786.3|13806.3|13786.3|13806.3|13786.3|13806.3|13786.3|0
1639507980000|2021-12-14 18:53:00|13806.6|13786.6|13806.3|13786.3|13806.6|13786.6|13806.3|13786.3|0
1639507990000|2021-12-14 18:53:10|13805.4|13785.4|13805.4|13785.4|13805.4|13785.4|13805.4|13785.4|0
1639508000000|2021-12-14 18:53:20|13807.6|13787.6|13807.6|13787.6|13807.6|13787.6|13807.6|13787.6|0
1639508020000|2021-12-14 18:53:40|13807.3|13787.3|13806.3|13786.3|13807.3|13787.3|13806.3|13786.3|0
1639508040000|2021-12-14 18:54:00|13805.4|13785.4|13805.4|13785.4|13805.4|13785.4|13805.4|13785.4|0
1639508050000|2021-12-14 18:54:10|13803.2|13783.2|13804.1|13784.1|13804.1|13784.1|13803.2|13783.2|0
1639508060000|2021-12-14 18:54:20|13803.2|13783.2|13803.2|13783.2|13803.2|13783.2|13803.2|13783.2|0
1639508080000|2021-12-14 18:54:40|13802.9|13782.9|13802.9|13782.9|13802.9|13782.9|13802.9|13782.9|0
1639508090000|2021-12-14 18:54:50|13803.2|13783.2|13802.9|13782.9|13803.2|13783.2|13802.9|13782.9|0
1639508140000|2021-12-14 18:55:40|13798|13786|13796.1|13784.1|13798|13786|13796.1|13784.1|1
1639508150000|2021-12-14 18:55:50|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|13795.5|13783.5|0
1639508160000|2021-12-14 18:56:00|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|13789.8|13777.8|0
1639508170000|2021-12-14 18:56:10|13790.7|13778.7|13790.7|13778.7|13791.7|13779.7|13790.7|13778.7|0
1639508180000|2021-12-14 18:56:20|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|1
1639508190000|2021-12-14 18:56:30|13788.5|13776.5|13789.4|13777.4|13789.4|13777.4|13788.2|13776.2|0
1639508220000|2021-12-14 18:57:00|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|0
1639508240000|2021-12-14 18:57:20|13789.4|13777.4|13791.3|13779.3|13791.3|13779.3|13789.4|13777.4|0
1639508250000|2021-12-14 18:57:30|13792.3|13780.3|13792.3|13780.3|13792.3|13780.3|13792.3|13780.3|0
1639508280000|2021-12-14 18:58:00|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|13790.4|13778.4|0
1639508300000|2021-12-14 18:58:20|13791.3|13779.3|13790.4|13778.4|13791.3|13779.3|13790.4|13778.4|0
1639508310000|2021-12-14 18:58:30|13791.3|13779.3|13792.3|13780.3|13792.3|13780.3|13791.3|13779.3|0
1639508330000|2021-12-14 18:58:50|13794.2|13782.2|13793.9|13781.9|13794.2|13782.2|13793.9|13781.9|0
1639508340000|2021-12-14 18:59:00|13792|13780|13796.1|13784.1|13796.1|13784.1|13791.7|13779.7|1
1639508350000|2021-12-14 18:59:10|13795.1|13783.1|13795.1|13783.1|13796.1|13784.1|13794.2|13782.2|2
1639508360000|2021-12-14 18:59:20|13796.1|13784.1|13796.1|13784.1|13796.1|13784.1|13794.2|13782.2|0
1639508370000|2021-12-14 18:59:30|13794.2|13782.2|13798.3|13786.3|13800.5|13788.5|13794.2|13782.2|3
1639508380000|2021-12-14 18:59:40|13798.6|13786.6|13798.3|13786.3|13800.5|13788.5|13796.1|13784.1|0
1639508390000|2021-12-14 18:59:50|13798.6|13786.6|13802.4|13790.4|13803.3|13791.3|13798.3|13786.3|2
1639508400000|2021-12-14 19:00:00|13804.6|13792.6|13799.9|13787.9|13804.6|13792.6|13799.6|13787.6|1
1639508410000|2021-12-14 19:00:10|13797.4|13785.4|13797.4|13785.4|13797.4|13785.4|13797.4|13785.4|2
1639508420000|2021-12-14 19:00:20|13799.3|13787.3|13799.3|13787.3|13799.9|13787.9|13798|13786|6
1639508430000|2021-12-14 19:00:30|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|13801.1|13789.1|4
1639508440000|2021-12-14 19:00:40|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|3
1639508450000|2021-12-14 19:00:50|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|0
1639508460000|2021-12-14 19:01:00|13797.3|13785.3|13797.3|13785.3|13801.6|13785.3|13797.3|13781.6|0
1639508470000|2021-12-14 19:01:10|13798.3|13786.3|13798.3|13786.3|13798.3|13786.3|13797.3|13785.3|0
1639508490000|2021-12-14 19:01:30|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|1
1639508520000|2021-12-14 19:02:00|13800.8|13788.8|13800.8|13788.8|13801.1|13789.1|13800.8|13788.8|0
1639508530000|2021-12-14 19:02:10|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|0
1639508540000|2021-12-14 19:02:20|13799.8|13787.8|13799.8|13787.8|13799.8|13787.8|13799.8|13787.8|7
1639508560000|2021-12-14 19:02:40|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|13799.1|13787.1|1
1639508570000|2021-12-14 19:02:50|13798.8|13786.8|13799.1|13787.1|13799.1|13787.1|13798.8|13786.8|0
1639508580000|2021-12-14 19:03:00|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|13797.9|13785.9|0
1639508590000|2021-12-14 19:03:10|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|13798.5|13786.5|3
1639508610000|2021-12-14 19:03:30|13800.4|13780.4|13801.3|13781.3|13801.3|13781.3|13800.4|13780.4|4
1639508620000|2021-12-14 19:03:40|13802.3|13782.3|13803.2|13783.2|13803.2|13783.2|13802.3|13782.3|0
1639508630000|2021-12-14 19:03:50|13803.5|13783.5|13802.6|13782.6|13803.5|13783.5|13802.6|13782.6|0
1639508640000|2021-12-14 19:04:00|13799.5|13787.5|13800.1|13788.1|13800.1|13788.1|13799.5|13787.5|0
1639508650000|2021-12-14 19:04:10|13802|13790|13802|13790|13802|13790|13802|13790|0
1639508670000|2021-12-14 19:04:30|13803.9|13791.9|13803|13791|13804.8|13792.8|13803|13791|41
1639508680000|2021-12-14 19:04:40|13802.1|13790.1|13807|13787|13807|13791|13802.1|13787|0
1639508690000|2021-12-14 19:04:50|13802.1|13790.1|13807.3|13787.3|13808.9|13792.3|13802.1|13785.4|3
1639508700000|2021-12-14 19:05:00|13808.2|13788.2|13808.2|13788.2|13808.2|13788.2|13808.2|13788.2|0
1639578600000|2021-12-15 14:30:00|13800.5|13788.5|13786.5|13774.5|13800.5|13788.5|13783.7|13771.7|10
1639578610000|2021-12-15 14:30:10|13786.2|13774.2|13779|13767|13788.4|13776.4|13779|13767|15
1639578620000|2021-12-15 14:30:20|13779.3|13767.3|13781.2|13769.2|13781.2|13769.2|13779|13767|0
1639578630000|2021-12-15 14:30:30|13780.9|13768.9|13776.8|13764.8|13780.9|13768.9|13776.8|13764.8|1
1639578640000|2021-12-15 14:30:40|13775.8|13763.8|13776.8|13764.8|13777.1|13765.1|13775.8|13763.8|5
1639578650000|2021-12-15 14:30:50|13777.1|13765.1|13772.9|13760.9|13777.4|13765.4|13772.9|13760.9|14
1639578660000|2021-12-15 14:31:00|13775.1|13763.1|13774.2|13762.2|13775.1|13763.1|13772.9|13760.9|5
1639578670000|2021-12-15 14:31:10|13775.1|13763.1|13774.2|13762.2|13777.4|13765.4|13774.2|13762.2|0
1639578680000|2021-12-15 14:31:20|13775.1|13763.1|13775.4|13763.4|13775.4|13763.4|13765.3|13753.3|23
1639578690000|2021-12-15 14:31:30|13780.4|13760.4|13775.1|13763.1|13780.4|13765.6|13775.1|13758.9|3
1639578700000|2021-12-15 14:31:40|13778.6|13758.6|13776.6|13756.6|13778.6|13758.6|13776.6|13756.6|0
1639578710000|2021-12-15 14:31:50|13778.6|13758.6|13773.2|13761.2|13778.6|13762.7|13773.2|13758.2|5
1639578720000|2021-12-15 14:32:00|13770.7|13758.7|13768.5|13756.5|13771|13759|13768.5|13756.5|0
1639578730000|2021-12-15 14:32:10|13768.8|13756.8|13774.5|13762.5|13775.1|13763.1|13768.8|13756.8|0
1639578740000|2021-12-15 14:32:20|13774.7|13762.7|13768.2|13756.2|13774.7|13762.7|13768.2|13756.2|3
1639578750000|2021-12-15 14:32:30|||||||||1
1639578760000|2021-12-15 14:32:40|13767|13755|13770.8|13750.8|13770.8|13755|13765.1|13748.3|5
1639578770000|2021-12-15 14:32:50|13767.1|13755.1|13766.8|13754.8|13767.1|13755.1|13765.5|13753.5|0
1639578780000|2021-12-15 14:33:00|13766.5|13754.5|13764.3|13752.3|13766.5|13754.5|13764.3|13752.3|0
1639578790000|2021-12-15 14:33:10|13764.9|13752.9|13766.8|13754.8|13766.8|13754.8|13764.9|13752.9|0
1639578800000|2021-12-15 14:33:20|13761.8|13749.8|13760.8|13748.8|13761.8|13749.8|13760.8|13748.8|0
1639578810000|2021-12-15 14:33:30|13760.5|13748.5|13760.5|13748.5|13761.8|13749.8|13760.3|13748.3|0
1639578820000|2021-12-15 14:33:40|13761.8|13749.8|13764.3|13752.3|13764.3|13752.3|13761.8|13749.8|0
1639578830000|2021-12-15 14:33:50|13766.2|13754.2|13766.5|13754.5|13766.8|13754.8|13764.3|13752.3|1
1639578840000|2021-12-15 14:34:00|13766.2|13754.2|13764|13752|13766.2|13754.2|13764|13752|0
1639578850000|2021-12-15 14:34:10|13765.3|13753.3|13759|13747|13765.3|13753.3|13759|13747|0
1639578860000|2021-12-15 14:34:20|13756.8|13744.8|13756.2|13744.2|13757.8|13745.8|13756.2|13744.2|0
1639578870000|2021-12-15 14:34:30|13756.5|13744.5|13756.5|13744.5|13756.5|13744.5|13756.5|13744.5|0
1639578910000|2021-12-15 14:35:10|13756.2|13744.2|13755.3|13743.3|13756.2|13744.2|13755.3|13743.3|0
1639578920000|2021-12-15 14:35:20|13756.2|13744.2|13754|13742|13756.2|13744.2|13751.8|13739.8|1
1639578930000|2021-12-15 14:35:30|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|0
1639578960000|2021-12-15 14:36:00|13755.3|13743.3|13748.7|13736.7|13755.3|13743.3|13748.7|13736.7|3
1639578970000|2021-12-15 14:36:10|13744|13732|13741.8|13729.8|13744.3|13732.3|13741.8|13729.8|0
1639578980000|2021-12-15 14:36:20|13742.1|13730.1|13746.5|13734.5|13746.5|13734.5|13742.1|13730.1|0
1639578990000|2021-12-15 14:36:30|13747.5|13735.5|13746.5|13734.5|13748.7|13736.7|13746.5|13734.5|0
1639579000000|2021-12-15 14:36:40|13746.2|13734.2|13743.4|13731.4|13746.5|13734.5|13743.4|13731.4|2
1639579010000|2021-12-15 14:36:50|13743.1|13731.1|13744.3|13732.3|13744.3|13732.3|13741.8|13729.8|10
1639579020000|2021-12-15 14:37:00|13744|13732|13739.9|13727.9|13744.3|13732.3|13739.9|13727.9|2
1639579030000|2021-12-15 14:37:10|13737.1|13725.1|13736.1|13724.1|13737.1|13725.1|13734.9|13722.9|7
1639579040000|2021-12-15 14:37:20|13737.1|13725.1|13732.4|13720.4|13737.4|13725.4|13732.4|13720.4|14
1639579050000|2021-12-15 14:37:30|13732.1|13720.1|13734|13722|13734.6|13722.6|13732.1|13720.1|3
1639579060000|2021-12-15 14:37:40|13735|13723|13733|13721|13735|13723|13731.8|13719.8|0
1639579070000|2021-12-15 14:37:50|13734|13722|13734|13722|13734|13722|13734|13722|0
1639579080000|2021-12-15 14:38:00|13735.9|13723.9|13736.5|13724.5|13737.9|13725.9|13735|13723|2
1639579090000|2021-12-15 14:38:10|13736.8|13724.8|13737.1|13725.1|13742|13727.3|13736.8|13721.1|0
1639579100000|2021-12-15 14:38:20|13734.9|13722.9|13735.5|13723.5|13736.8|13724.8|13734.6|13722.6|0
1639579110000|2021-12-15 14:38:30|13736.5|13724.5|13736.1|13724.1|13743|13726.3|13736.1|13722|0
1639579120000|2021-12-15 14:38:40|||||||||12
1639579130000|2021-12-15 14:38:50|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|0
1639579140000|2021-12-15 14:39:00|13736.1|13724.1|13732.1|13720.1|13736.1|13724.1|13729.9|13717.9|3
1639579150000|2021-12-15 14:39:10|13730.8|13718.8|13731.1|13719.1|13731.1|13719.1|13729.9|13717.9|3
1639579160000|2021-12-15 14:39:20|13731.4|13719.4|13732.4|13720.4|13732.4|13720.4|13731.4|13719.4|0
1639579170000|2021-12-15 14:39:30|13732.9|13720.9|13733.9|13721.9|13735.2|13723.2|13732.9|13720.9|0
1639579180000|2021-12-15 14:39:40|13733.6|13721.6|13733.3|13721.3|13733.6|13721.6|13733.3|13721.3|7
1639579190000|2021-12-15 14:39:50|13732.1|13720.1|13736.5|13724.5|13736.5|13724.5|13731.1|13719.1|0
1639579200000|2021-12-15 14:40:00|13735.5|13723.5|13732.4|13720.4|13735.8|13723.8|13732.4|13720.4|0
1639579210000|2021-12-15 14:40:10|13732.1|13720.1|13729.9|13717.9|13732.1|13720.1|13729.9|13717.9|0
1639579220000|2021-12-15 14:40:20|13729.3|13717.3|13730.8|13718.8|13731.4|13719.4|13729.3|13717.3|21
1639579230000|2021-12-15 14:40:30|13730.5|13718.5|13725.4|13713.4|13730.5|13718.5|13724.2|13712.2|6
1639579240000|2021-12-15 14:40:40|13726.4|13714.4|13727.7|13715.7|13727.7|13715.7|13725.2|13713.2|0
1639579250000|2021-12-15 14:40:50|13725.4|13713.4|13725.4|13713.4|13727.7|13715.7|13725.4|13713.4|0
1639579260000|2021-12-15 14:41:00|13725.7|13713.7|13722.3|13710.3|13725.7|13713.7|13721.6|13709.6|2
1639579270000|2021-12-15 14:41:10|13721|13709|13722.9|13710.9|13722.9|13710.9|13720.4|13708.4|16
1639579280000|2021-12-15 14:41:20|13725.7|13705.7|13725.7|13705.7|13725.7|13705.7|13725.7|13705.7|0
1639579290000|2021-12-15 14:41:30|13721.4|13709.4|13722.9|13710.9|13726.7|13710.9|13721.4|13705.7|0
1639579300000|2021-12-15 14:41:40|13722|13710|13720.4|13708.4|13722|13710|13719.5|13707.5|1
1639579320000|2021-12-15 14:42:00|13719.5|13707.5|13719.5|13707.5|13720.4|13708.4|13718.2|13706.2|0
1639579330000|2021-12-15 14:42:10|13718.2|13706.2|13722.9|13710.9|13722.9|13710.9|13718.2|13706.2|0
1639579350000|2021-12-15 14:42:30|13722|13710|13720.4|13708.4|13722|13710|13720.4|13708.4|0
1639579360000|2021-12-15 14:42:40|13722.9|13710.9|13727.4|13715.4|13728.2|13716.2|13720.4|13708.4|1
1639579370000|2021-12-15 14:42:50|||||||||1
1639579380000|2021-12-15 14:43:00|13727.7|13715.7|13727.9|13715.9|13727.9|13715.9|13724.2|13712.2|3
1639579400000|2021-12-15 14:43:20|13730.4|13718.4|13730.4|13718.4|13730.4|13718.4|13730.4|13718.4|0
1639579410000|2021-12-15 14:43:30|13732.7|13720.7|13735.4|13723.4|13738.2|13723.7|13732.7|13718.2|0
1639579430000|2021-12-15 14:43:50|13736.4|13724.4|13737.9|13725.9|13737.9|13725.9|13735.4|13723.4|3
1639579440000|2021-12-15 14:44:00|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|3
1639579450000|2021-12-15 14:44:10|13735.7|13723.7|13734.5|13722.5|13736.7|13724.7|13734.5|13722.5|3
1639579460000|2021-12-15 14:44:20|13738.2|13718.2|13727|13715|13738.2|13719.7|13727|13715|0
1639579470000|2021-12-15 14:44:30|13726.7|13714.7|13729.2|13717.2|13729.2|13717.2|13726.7|13714.7|3
1639579480000|2021-12-15 14:44:40|13730.4|13718.4|13727.9|13715.9|13730.4|13718.4|13727.9|13715.9|0
1639579490000|2021-12-15 14:44:50|13726|13714|13725.4|13713.4|13726|13714|13725.4|13713.4|0
1639579500000|2021-12-15 14:45:00|13722.9|13710.9|13723.2|13711.2|13723.2|13711.2|13718.5|13706.5|1
1639579510000|2021-12-15 14:45:10|13721|13709|13715.3|13703.3|13721|13709|13715.3|13703.3|8
1639579520000|2021-12-15 14:45:20|13716.3|13704.3|13711.3|13699.3|13716.3|13704.3|13709.1|13697.1|7
1639579530000|2021-12-15 14:45:30|13706.3|13694.3|13711|13699|13712.9|13700.9|13706.3|13694.3|5
1639579540000|2021-12-15 14:45:40|13708.5|13696.5|13711.6|13699.6|13713.8|13701.8|13708.5|13696.5|0
1639579550000|2021-12-15 14:45:50|13712.8|13700.8|13716.3|13704.3|13716.3|13704.3|13712.8|13700.8|0
1639579560000|2021-12-15 14:46:00|13714.1|13702.1|13713.5|13701.5|13714.1|13702.1|13711|13699|4
1639579570000|2021-12-15 14:46:10|13711|13699|13708.5|13696.5|13711|13699|13708.5|13696.5|0
1639579580000|2021-12-15 14:46:20|13706.3|13694.3|13706.3|13694.3|13711.3|13696.5|13706|13691.3|0
1639579590000|2021-12-15 14:46:30|13706|13694|13706|13694|13706|13694|13706|13694|10
1639579600000|2021-12-15 14:46:40|13705.7|13693.7|13705.7|13693.7|13708.2|13696.2|13705.7|13693.7|0
1639579610000|2021-12-15 14:46:50|13706|13694|13706|13694|13708.2|13696.2|13705.7|13693.7|2
1639579620000|2021-12-15 14:47:00|13705.7|13693.7|13705.7|13693.7|13705.7|13693.7|13705.7|13693.7|1
1639579630000|2021-12-15 14:47:10|13706|13694|13710.4|13698.4|13710.7|13698.7|13706|13694|7
1639579640000|2021-12-15 14:47:20|13709.5|13697.5|13707.9|13695.9|13713.2|13697.9|13707.9|13693.2|0
1639579650000|2021-12-15 14:47:30|13707.7|13695.7|13705.7|13693.7|13707.7|13695.7|13705.7|13693.7|0
1639579660000|2021-12-15 14:47:40|13705.4|13693.4|13707.9|13695.9|13707.9|13695.9|13705.4|13693.4|0
1639579670000|2021-12-15 14:47:50|13710.4|13698.4|13712.9|13700.9|13712.9|13700.9|13709.9|13697.9|2
1639579680000|2021-12-15 14:48:00|13711.7|13699.7|13712.9|13700.9|13712.9|13700.9|13711.7|13699.7|0
1639579690000|2021-12-15 14:48:10|13710.4|13698.4|13710.4|13698.4|13712.4|13700.4|13710.4|13698.4|0
1639579710000|2021-12-15 14:48:30|13712.9|13700.9|13712.9|13700.9|13712.9|13700.9|13711.7|13699.7|0
1639579720000|2021-12-15 14:48:40|13710.4|13698.4|13712.7|13700.7|13712.9|13700.9|13710.4|13698.4|10
1639579730000|2021-12-15 14:48:50|13711.7|13699.7|13714.2|13694.2|13716.4|13700.9|13711.5|13694.2|5
1639579750000|2021-12-15 14:49:10|13709.9|13697.9|13706|13694|13709.9|13697.9|13706|13694|0
1639579760000|2021-12-15 14:49:20|13705.7|13693.7|13707.9|13695.9|13707.9|13695.9|13705.7|13693.7|0
1639579770000|2021-12-15 14:49:30|13705.7|13693.7|13707.9|13695.9|13707.9|13695.9|13705.7|13693.7|0
1639579780000|2021-12-15 14:49:40|13708.9|13696.9|13714.2|13694.2|13714.2|13696.9|13708.9|13693.2|0
1639579790000|2021-12-15 14:49:50|13716.1|13696.1|13716.4|13696.4|13716.4|13696.4|13716.1|13696.1|0
1639579800000|2021-12-15 14:50:00|13719.3|13699.3|13716.4|13696.4|13719.3|13702.6|13714.6|13696.4|0
1639579810000|2021-12-15 14:50:10|13714.2|13694.2|13714.2|13694.2|13716.4|13696.4|13714.2|13694.2|0
1639579820000|2021-12-15 14:50:20|13715.1|13695.1|13713.2|13693.2|13715.1|13695.1|13713.2|13693.2|0
1639579830000|2021-12-15 14:50:30|13714.2|13694.2|13707|13695|13714.2|13696.9|13707|13692.2|0
1639579840000|2021-12-15 14:50:40|13708|13696|13708|13696|13708|13696|13708|13696|0
1639579850000|2021-12-15 14:50:50|13707|13695|13705.5|13693.5|13707|13695|13705.5|13693.5|0
1639579860000|2021-12-15 14:51:00|13703.2|13691.2|13701.3|13689.3|13705.5|13693.5|13701|13689|0
1639579870000|2021-12-15 14:51:10|13703.2|13691.2|13703.5|13691.5|13703.5|13691.5|13703.2|13691.2|0
1639579880000|2021-12-15 14:51:20|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|3
1639579890000|2021-12-15 14:51:30|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|3
1639579900000|2021-12-15 14:51:40|13702.6|13690.6|13703.8|13691.8|13703.8|13691.8|13702.6|13690.6|0
1639579910000|2021-12-15 14:51:50|||||||||1
1639579920000|2021-12-15 14:52:00|13702.8|13690.8|13701.6|13689.6|13703.5|13691.5|13701.6|13689.6|0
1639579930000|2021-12-15 14:52:10|13701.9|13689.9|13701.9|13689.9|13701.9|13689.9|13701.9|13689.9|57
1639579940000|2021-12-15 14:52:20|13700.9|13688.9|13701.9|13689.9|13701.9|13689.9|13699.7|13687.7|0
1639579950000|2021-12-15 14:52:30|13700.9|13688.9|13701.9|13689.9|13701.9|13689.9|13699.7|13687.7|0
1639579960000|2021-12-15 14:52:40|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|0
1639579970000|2021-12-15 14:52:50|13701.9|13689.9|13701.9|13689.9|13701.9|13689.9|13701.9|13689.9|0
1639579980000|2021-12-15 14:53:00|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|4
1639579990000|2021-12-15 14:53:10|||||||||2
1639580000000|2021-12-15 14:53:20|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|13701.9|13689.9|0
1639580010000|2021-12-15 14:53:30|13701.6|13689.6|13701.9|13689.9|13702.8|13690.8|13701.6|13689.6|0
1639580020000|2021-12-15 14:53:40|13702.6|13690.6|13702.6|13690.6|13703.5|13691.5|13701.6|13689.6|0
1639580030000|2021-12-15 14:53:50|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|0
1639580050000|2021-12-15 14:54:10|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|20
1639580060000|2021-12-15 14:54:20|13701.9|13689.9|13701.9|13689.9|13701.9|13689.9|13701.9|13689.9|0
1639580070000|2021-12-15 14:54:30|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|0
1639580080000|2021-12-15 14:54:40|13704.1|13692.1|13704.1|13692.1|13704.1|13692.1|13702.2|13690.2|3
1639580090000|2021-12-15 14:54:50|13702.2|13690.2|13701.9|13689.9|13702.2|13690.2|13701.9|13689.9|7
1639580100000|2021-12-15 14:55:00|||||||||4
1639580110000|2021-12-15 14:55:10|13700.9|13688.9|13701.9|13689.9|13701.9|13689.9|13700.9|13688.9|0
1639580120000|2021-12-15 14:55:20|13699.7|13687.7|13701.9|13689.9|13701.9|13689.9|13699.7|13687.7|5
1639580140000|2021-12-15 14:55:40|13704.4|13692.4|13703.1|13691.1|13704.4|13692.4|13703.1|13691.1|0
1639580150000|2021-12-15 14:55:50|13703.4|13691.4|13701.9|13689.9|13703.4|13691.4|13701.9|13689.9|0
1639580160000|2021-12-15 14:56:00|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|0
1639580170000|2021-12-15 14:56:10|13700|13688|13700.9|13688.9|13700.9|13688.9|13700|13688|0
1639580180000|2021-12-15 14:56:20|13700.6|13688.6|13700.9|13688.9|13701.9|13689.9|13699.7|13687.7|0
1639580190000|2021-12-15 14:56:30|13701.9|13689.9|13699.7|13687.7|13701.9|13689.9|13699.7|13687.7|0
1639580200000|2021-12-15 14:56:40|13701.9|13689.9|13706.3|13694.3|13706.6|13694.6|13701.9|13689.9|2
1639580210000|2021-12-15 14:56:50|13708.2|13696.2|13713.5|13701.5|13713.5|13701.5|13708.2|13696.2|1
1639580220000|2021-12-15 14:57:00|13712.6|13700.6|13712.6|13700.6|13712.6|13700.6|13711.6|13699.6|0
1639580230000|2021-12-15 14:57:10|13713.5|13701.5|13715.7|13703.7|13715.7|13703.7|13713.5|13701.5|0
1639580240000|2021-12-15 14:57:20|13717.2|13705.2|13718.4|13706.4|13719.4|13707.4|13717.2|13705.2|24
1639580250000|2021-12-15 14:57:30|13718.1|13706.1|13717.2|13705.2|13718.1|13706.1|13717.2|13705.2|9
1639580260000|2021-12-15 14:57:40|||||||||5
1639580270000|2021-12-15 14:57:50|||||||||4
1639580280000|2021-12-15 14:58:00|13715.2|13703.2|13719.7|13707.7|13719.7|13707.7|13715.2|13703.2|3
1639580290000|2021-12-15 14:58:10|13718.7|13706.7|13719.7|13707.7|13719.7|13707.7|13718.7|13706.7|0
1639580310000|2021-12-15 14:58:30|||||||||5
1639580320000|2021-12-15 14:58:40|13717.2|13705.2|13717.5|13705.5|13717.5|13705.5|13717.2|13705.2|8
1639580330000|2021-12-15 14:58:50|13715.2|13703.2|13717.5|13705.5|13717.5|13705.5|13713.3|13701.3|17
1639580370000|2021-12-15 14:59:30|13718.4|13706.4|13719.4|13707.4|13719.4|13707.4|13717.5|13705.5|0
1639580390000|2021-12-15 14:59:50|13721.6|13709.6|13716.5|13704.5|13721.6|13709.6|13716.5|13704.5|0
1639580400000|2021-12-15 15:00:00|13717.5|13705.5|13715.2|13703.2|13717.5|13705.5|13715.2|13703.2|0
1639580410000|2021-12-15 15:00:10|||||||||1
1639580420000|2021-12-15 15:00:20|13713.3|13701.3|13713.3|13701.3|13713.3|13701.3|13711.4|13699.4|52
1639580430000|2021-12-15 15:00:30|13711.4|13699.4|13711.4|13699.4|13713.3|13701.3|13711.4|13699.4|1
1639580440000|2021-12-15 15:00:40|13713.3|13701.3|13713.9|13701.9|13713.9|13701.9|13713.3|13701.3|57
1639580460000|2021-12-15 15:01:00|13715.1|13703.1|13715.4|13703.4|13716.4|13704.4|13715.1|13703.1|0
1639580470000|2021-12-15 15:01:10|13714.2|13702.2|13711.7|13699.7|13714.2|13702.2|13709.5|13697.5|0
1639580480000|2021-12-15 15:01:20|13712|13700|13713.9|13701.9|13713.9|13701.9|13712|13700|0
1639580490000|2021-12-15 15:01:30|13712.9|13700.9|13712.9|13700.9|13712.9|13700.9|13712.9|13700.9|0
1639580500000|2021-12-15 15:01:40|13713.9|13701.9|13713.9|13701.9|13713.9|13701.9|13713.9|13701.9|0
1639580510000|2021-12-15 15:01:50|||||||||1
1639580530000|2021-12-15 15:02:10|13713.6|13701.6|13712|13700|13713.6|13701.6|13711.7|13699.7|5
1639580550000|2021-12-15 15:02:30|13709.5|13697.5|13711.7|13699.7|13711.7|13699.7|13709.5|13697.5|1
1639580560000|2021-12-15 15:02:40|13709.5|13697.5|13711.4|13699.4|13711.4|13699.4|13709.5|13697.5|0
1639580570000|2021-12-15 15:02:50|||||||||2
1639580590000|2021-12-15 15:03:10|13712|13700|13712|13700|13712|13700|13712|13700|4
1639580600000|2021-12-15 15:03:20|||||||||4
1639580610000|2021-12-15 15:03:30|13712.9|13700.9|13712|13700|13712.9|13700.9|13712|13700|5
1639580630000|2021-12-15 15:03:50|13712.9|13700.9|13712|13700|13712.9|13700.9|13712|13700|4
1639580640000|2021-12-15 15:04:00|13712.9|13700.9|13714.5|13702.5|13714.5|13702.5|13712.9|13700.9|1
1639580650000|2021-12-15 15:04:10|13709.5|13697.5|13713.5|13701.5|13714.5|13702.5|13709.5|13697.5|14
1639580660000|2021-12-15 15:04:20|13713.2|13701.2|13712|13700|13713.2|13701.2|13711|13699|7
1639580670000|2021-12-15 15:04:30|13711|13699|13709.5|13697.5|13711|13699|13709.5|13697.5|0
1639580690000|2021-12-15 15:04:50|||||||||16
1639580700000|2021-12-15 15:05:00|||||||||7
1639580710000|2021-12-15 15:05:10|13709.7|13697.7|13712|13700|13712|13700|13709.7|13697.7|34
1639580740000|2021-12-15 15:05:40|13712.5|13700.5|13714.5|13702.5|13714.5|13702.5|13712.5|13700.5|17
1639580750000|2021-12-15 15:05:50|13717|13705|13717|13705|13717|13705|13717|13705|7
1639580760000|2021-12-15 15:06:00|13718.9|13706.9|13719.5|13707.5|13719.5|13707.5|13718.9|13706.9|7
1639580770000|2021-12-15 15:06:10|13718.5|13706.5|13717|13705|13718.5|13706.5|13717|13705|4
1639580780000|2021-12-15 15:06:20|13714.5|13702.5|13718.2|13706.2|13718.6|13706.6|13714.5|13702.5|15
1639580790000|2021-12-15 15:06:30|13719.5|13707.5|13719.5|13707.5|13719.5|13707.5|13719.5|13707.5|0
1639580800000|2021-12-15 15:06:40|13719.7|13707.7|13719.5|13707.5|13720.7|13708.7|13719.5|13707.5|1
1639580810000|2021-12-15 15:06:50|13719.2|13707.2|13719.2|13707.2|13719.2|13707.2|13719.2|13707.2|1
1639580820000|2021-12-15 15:07:00|13718.9|13706.9|13718.9|13706.9|13718.9|13706.9|13718.9|13706.9|2
1639580830000|2021-12-15 15:07:10|13719.9|13707.9|13721.1|13709.1|13721.1|13709.1|13718.9|13706.9|7
1639580840000|2021-12-15 15:07:20|13720.1|13708.1|13721.4|13709.4|13721.4|13709.4|13720.1|13708.1|0
1639580850000|2021-12-15 15:07:30|13723.3|13711.3|13723.9|13711.9|13723.9|13711.9|13723.3|13711.3|5
1639580860000|2021-12-15 15:07:40|13723.6|13711.6|13723.9|13711.9|13723.9|13711.9|13723.6|13711.6|0
1639580870000|2021-12-15 15:07:50|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|14
1639580880000|2021-12-15 15:08:00|13723.9|13711.9|13726.1|13714.1|13726.1|13714.1|13723.9|13711.9|12
1639580890000|2021-12-15 15:08:10|13725.8|13713.8|13725.8|13713.8|13725.8|13713.8|13725.8|13713.8|0
1639580900000|2021-12-15 15:08:20|13726.1|13714.1|13726.1|13714.1|13726.1|13714.1|13726.1|13714.1|0
1639580910000|2021-12-15 15:08:30|13725.1|13713.1|13725.1|13713.1|13725.1|13713.1|13725.1|13713.1|0
1639580930000|2021-12-15 15:08:50|13724.9|13712.9|13724.6|13712.6|13724.9|13712.9|13724.6|13712.6|2
1639580940000|2021-12-15 15:09:00|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|0
1639580950000|2021-12-15 15:09:10|13722.6|13710.6|13721.4|13709.4|13722.6|13710.6|13721.4|13709.4|0
1639580960000|2021-12-15 15:09:20|||||||||4
1639580970000|2021-12-15 15:09:30|||||||||2
1639581010000|2021-12-15 15:10:10|13723.6|13711.6|13721.4|13709.4|13723.6|13711.6|13721.4|13709.4|0
1639581020000|2021-12-15 15:10:20|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|0
1639581030000|2021-12-15 15:10:30|13721.4|13709.4|13722.6|13710.6|13722.6|13710.6|13721.4|13709.4|0
1639581040000|2021-12-15 15:10:40|13722.4|13710.4|13723.6|13711.6|13723.6|13711.6|13722.4|13710.4|1
1639581060000|2021-12-15 15:11:00|13723.3|13711.3|13721.4|13709.4|13723.3|13711.3|13721.4|13709.4|0
1639581070000|2021-12-15 15:11:10|||||||||1
1639581080000|2021-12-15 15:11:20|13721.7|13709.7|13721.4|13709.4|13721.7|13709.7|13721.4|13709.4|0
1639581100000|2021-12-15 15:11:40|||||||||4
1639581120000|2021-12-15 15:12:00|13723.6|13711.6|13721.4|13709.4|13723.6|13711.6|13721.4|13709.4|0
1639581140000|2021-12-15 15:12:20|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|13722.6|13710.6|4
1639581150000|2021-12-15 15:12:30|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|0
1639581190000|2021-12-15 15:13:10|||||||||1
1639581200000|2021-12-15 15:13:20|13721.4|13709.4|13722.9|13710.9|13723.9|13711.9|13721.4|13709.4|8
1639581210000|2021-12-15 15:13:30|13721.4|13709.4|13723.9|13711.9|13723.9|13711.9|13721.4|13709.4|1
1639581230000|2021-12-15 15:13:50|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|1
1639581250000|2021-12-15 15:14:10|13724.9|13712.9|13727.8|13715.8|13727.8|13715.8|13724.9|13712.9|0
1639581270000|2021-12-15 15:14:30|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|0
1639581280000|2021-12-15 15:14:40|13724.6|13712.6|13727.8|13715.8|13727.8|13715.8|13723.6|13711.6|0
1639581290000|2021-12-15 15:14:50|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|0
1639581300000|2021-12-15 15:15:00|13726.5|13714.5|13723.6|13711.6|13726.5|13714.5|13723.6|13711.6|1
1639581350000|2021-12-15 15:15:50|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|0
1639581360000|2021-12-15 15:16:00|13721.4|13709.4|13719.5|13707.5|13721.4|13709.4|13719.5|13707.5|5
1639581370000|2021-12-15 15:16:10|13713.9|13701.9|13713.9|13701.9|13713.9|13701.9|13713.9|13701.9|5
1639581390000|2021-12-15 15:16:30|13713.6|13701.6|13713.6|13701.6|13713.6|13701.6|13713.6|13701.6|0
1639581420000|2021-12-15 15:17:00|13715.8|13703.8|13711.7|13699.7|13715.8|13703.8|13711.7|13699.7|0
1639581440000|2021-12-15 15:17:20|13712|13700|13712|13700|13712|13700|13712|13700|0
1639581450000|2021-12-15 15:17:30|13711.4|13699.4|13710.2|13698.2|13711.4|13699.4|13710.2|13698.2|3
1639581460000|2021-12-15 15:17:40|13711.1|13699.1|13711.1|13699.1|13711.1|13699.1|13711.1|13699.1|2
1639581470000|2021-12-15 15:17:50|13710.8|13698.8|13710.5|13698.5|13710.8|13698.8|13710.5|13698.5|1
1639581500000|2021-12-15 15:18:20|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|0
1639581510000|2021-12-15 15:18:30|13707.8|13695.8|13703.3|13691.3|13707.8|13695.8|13703.3|13691.3|2
1639581530000|2021-12-15 15:18:50|13704.6|13692.6|13703.3|13691.3|13704.6|13692.6|13703.3|13691.3|0
1639581550000|2021-12-15 15:19:10|13700.8|13688.8|13700.8|13688.8|13700.8|13688.8|13700.8|13688.8|1
1639581570000|2021-12-15 15:19:30|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|2
1639581580000|2021-12-15 15:19:40|13703.1|13691.1|13700.6|13688.6|13703.1|13691.1|13700.6|13688.6|0
1639581590000|2021-12-15 15:19:50|13699.6|13687.6|13700.6|13688.6|13700.6|13688.6|13699.6|13687.6|0
1639581610000|2021-12-15 15:20:10|13698.3|13686.3|13700.6|13688.6|13700.6|13688.6|13698.3|13686.3|0
1639581620000|2021-12-15 15:20:20|13698.3|13686.3|13700.6|13688.6|13700.6|13688.6|13698.3|13686.3|0
1639581650000|2021-12-15 15:20:50|13699.6|13687.6|13698.3|13686.3|13699.6|13687.6|13698.3|13686.3|0
1639581670000|2021-12-15 15:21:10|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|0
1639581680000|2021-12-15 15:21:20|13703.1|13691.1|13705.6|13693.6|13705.6|13693.6|13703.1|13691.1|0
1639581690000|2021-12-15 15:21:30|||||||||1
1639581700000|2021-12-15 15:21:40|13706.5|13694.5|13705.6|13693.6|13706.5|13694.5|13705.6|13693.6|0
1639581710000|2021-12-15 15:21:50|13704.3|13692.3|13704.3|13692.3|13704.3|13692.3|13704.3|13692.3|0
1639581720000|2021-12-15 15:22:00|13703.1|13691.1|13703.1|13691.1|13703.1|13691.1|13703.1|13691.1|0
1639581730000|2021-12-15 15:22:10|13701.8|13689.8|13701.8|13689.8|13701.8|13689.8|13701.8|13689.8|0
1639581740000|2021-12-15 15:22:20|13703.1|13691.1|13703.1|13691.1|13703.1|13691.1|13703.1|13691.1|0
1639581770000|2021-12-15 15:22:50|13702.8|13690.8|13700.6|13688.6|13702.8|13690.8|13700.6|13688.6|0
1639581780000|2021-12-15 15:23:00|13700.8|13688.8|13700.6|13688.6|13703.1|13691.1|13700.6|13688.6|0
1639581790000|2021-12-15 15:23:10|13700.8|13688.8|13703.1|13691.1|13703.1|13691.1|13700.8|13688.8|0
1639581810000|2021-12-15 15:23:30|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|0
1639581820000|2021-12-15 15:23:40|13701.5|13689.5|13700.6|13688.6|13701.5|13689.5|13700.6|13688.6|0
1639581830000|2021-12-15 15:23:50|13703.1|13691.1|13701.8|13689.8|13703.1|13691.1|13701.1|13689.1|0
1639581840000|2021-12-15 15:24:00|13702.8|13690.8|13702.8|13690.8|13702.8|13690.8|13702.8|13690.8|0
1639581890000|2021-12-15 15:24:50|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|0
1639581900000|2021-12-15 15:25:00|13698.3|13686.3|13700.6|13688.6|13700.6|13688.6|13698.3|13686.3|0
1639581910000|2021-12-15 15:25:10|13700.8|13688.8|13700.6|13688.6|13701.8|13689.8|13700.6|13688.6|0
1639581960000|2021-12-15 15:26:00|13699.6|13687.6|13699.3|13687.3|13700.3|13688.3|13699.3|13687.3|2
1639581970000|2021-12-15 15:26:10|13698.1|13686.1|13698.3|13686.3|13698.3|13686.3|13698.1|13686.1|0
1639581980000|2021-12-15 15:26:20|13700.6|13688.6|13698.3|13686.3|13700.6|13688.6|13698.3|13686.3|0
1639581990000|2021-12-15 15:26:30|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|0
1639582000000|2021-12-15 15:26:40|13701.5|13689.5|13711.9|13699.9|13711.9|13699.9|13701.5|13689.5|1
1639582020000|2021-12-15 15:27:00|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|0
1639582030000|2021-12-15 15:27:10|13716.1|13704.1|13722.2|13702.2|13722.2|13706.6|13716.1|13702.2|1
1639582040000|2021-12-15 15:27:20|13721.2|13701.2|13720.4|13708.4|13721.6|13709.6|13720.4|13701.2|0
1639582050000|2021-12-15 15:27:30|13719.4|13707.4|13719.4|13707.4|13719.4|13707.4|13719.4|13707.4|0
1639582060000|2021-12-15 15:27:40|13722.2|13702.2|13722.2|13702.2|13723.7|13707.4|13718.2|13702.2|0
1639582070000|2021-12-15 15:27:50|13718.5|13706.5|13718.5|13706.5|13718.5|13706.5|13718.5|13706.5|0
1639582080000|2021-12-15 15:28:00|13719.4|13707.4|13719.4|13707.4|13719.4|13707.4|13719.4|13707.4|0
1639582090000|2021-12-15 15:28:10|13719.7|13707.7|13722.2|13710.2|13722.2|13710.2|13719.7|13707.7|2
1639582100000|2021-12-15 15:28:20|13721|13709|13720|13708|13721|13709|13720|13708|0
1639582110000|2021-12-15 15:28:30|13720.3|13708.3|13722.2|13710.2|13722.2|13710.2|13720.3|13708.3|0
1639582120000|2021-12-15 15:28:40|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13723.2|13711.2|0
1639582130000|2021-12-15 15:28:50|13725.4|13713.4|13729|13709|13731.5|13713.4|13725|13709|2
1639582140000|2021-12-15 15:29:00|13730.2|13710.2|13725|13713|13730.2|13714|13725|13710.2|5
1639582150000|2021-12-15 15:29:10|13724.7|13712.7|13726|13714|13732.7|13716.2|13724.7|13710.2|1
1639582160000|2021-12-15 15:29:20|13725|13713|13721|13709|13725|13713|13719.6|13707.6|1
1639582170000|2021-12-15 15:29:30|13723.4|13703.4|13723.7|13703.7|13723.7|13703.7|13723.4|13703.4|1
1639582180000|2021-12-15 15:29:40|13723.4|13703.4|13723.4|13703.4|13723.4|13703.4|13723.4|13703.4|0
1639582190000|2021-12-15 15:29:50|13723.7|13703.7|13718.7|13698.7|13723.7|13703.7|13714.3|13697.7|0
1639582200000|2021-12-15 15:30:00|13714.4|13702.4|13714.4|13702.4|13714.4|13702.4|13712.5|13700.5|0
1639582210000|2021-12-15 15:30:10|13718.7|13698.7|13720.9|13700.9|13720.9|13700.9|13718.7|13698.7|0
1639582220000|2021-12-15 15:30:20|13721.2|13701.2|13721.2|13701.2|13721.2|13701.2|13721.2|13701.2|0
1639582230000|2021-12-15 15:30:30|13720|13700|13719.7|13699.7|13720|13700|13717.7|13697.7|2
1639582240000|2021-12-15 15:30:40|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|0
1639582250000|2021-12-15 15:30:50|13719.7|13699.7|13719.7|13699.7|13719.7|13699.7|13719.7|13699.7|1
1639582260000|2021-12-15 15:31:00|13715.4|13703.4|13716.2|13696.2|13717.2|13703.4|13715.4|13696.2|0
1639582270000|2021-12-15 15:31:10|13711.9|13699.9|13713.7|13693.7|13715.6|13699.9|13711.9|13693.7|0
1639582290000|2021-12-15 15:31:30|13707.5|13695.5|13704|13692|13707.5|13695.5|13703.3|13691.3|0
1639582300000|2021-12-15 15:31:40|13703.1|13691.1|13703.1|13691.1|13703.1|13691.1|13702.8|13690.8|0
1639582320000|2021-12-15 15:32:00|13702.1|13690.1|13700.6|13688.6|13702.1|13690.1|13700.6|13688.6|0
1639582340000|2021-12-15 15:32:20|13699.6|13687.6|13699.6|13687.6|13699.6|13687.6|13699.6|13687.6|0
1639582350000|2021-12-15 15:32:30|13699.3|13687.3|13698.1|13686.1|13699.3|13687.3|13698.1|13686.1|2
1639582360000|2021-12-15 15:32:40|13696.8|13684.8|13698.1|13686.1|13698.1|13686.1|13696.8|13684.8|0
1639582370000|2021-12-15 15:32:50|13698.4|13686.4|13698.1|13686.1|13698.4|13686.4|13698.1|13686.1|0
1639582380000|2021-12-15 15:33:00|13698.4|13686.4|13698.4|13686.4|13698.4|13686.4|13698.4|13686.4|0
1639582390000|2021-12-15 15:33:10|||||||||4
1639582400000|2021-12-15 15:33:20|13698.6|13686.6|13698.4|13686.4|13698.6|13686.6|13698.4|13686.4|0
1639582440000|2021-12-15 15:34:00|||||||||2
1639582470000|2021-12-15 15:34:30|||||||||1
1639582480000|2021-12-15 15:34:40|||||||||2
1639582500000|2021-12-15 15:35:00|13699.6|13687.6|13699.6|13687.6|13699.6|13687.6|13699.6|13687.6|0
1639582510000|2021-12-15 15:35:10|13700.9|13688.9|13700.6|13688.6|13700.9|13688.9|13700.6|13688.6|0
1639582540000|2021-12-15 15:35:40|13699.3|13687.3|13697.7|13685.7|13699.3|13687.3|13696.4|13684.4|5
1639582550000|2021-12-15 15:35:50|13697.4|13685.4|13698.6|13686.6|13698.6|13686.6|13696.4|13684.4|2
1639582560000|2021-12-15 15:36:00|13697.7|13685.7|13691.7|13679.7|13697.7|13685.7|13689.5|13677.5|17
1639582570000|2021-12-15 15:36:10|13690.7|13678.7|13689.2|13677.2|13690.7|13678.7|13689.2|13677.2|1
1639582580000|2021-12-15 15:36:20|13688.2|13676.2|13690.2|13678.2|13691.1|13679.1|13688.2|13676.2|0
1639582590000|2021-12-15 15:36:30|13688.9|13676.9|13688.9|13676.9|13689.2|13677.2|13688.9|13676.9|3
1639582600000|2021-12-15 15:36:40|13689.2|13677.2|13689.2|13677.2|13691.1|13679.1|13689.2|13677.2|0
1639582630000|2021-12-15 15:37:10|13688.9|13676.9|13689.2|13677.2|13689.2|13677.2|13688.9|13676.9|0
1639582650000|2021-12-15 15:37:30|13688.2|13676.2|13687|13675|13688.2|13676.2|13687|13675|0
1639582680000|2021-12-15 15:38:00|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|2
1639582740000|2021-12-15 15:39:00|13688.6|13676.6|13688.6|13676.6|13688.6|13676.6|13687.7|13675.7|0
1639582760000|2021-12-15 15:39:20|13687.4|13675.4|13685.7|13673.7|13687.4|13675.4|13684.5|13672.5|2
1639582770000|2021-12-15 15:39:30|13686.7|13674.7|13685.7|13673.7|13686.7|13674.7|13685.7|13673.7|0
1639582780000|2021-12-15 15:39:40|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|0
1639582790000|2021-12-15 15:39:50|13684.8|13672.8|13685.5|13673.5|13685.7|13673.7|13684.8|13672.8|0
1639582800000|2021-12-15 15:40:00|13686.4|13674.4|13686.4|13674.4|13686.4|13674.4|13686.4|13674.4|0
1639582810000|2021-12-15 15:40:10|13684.5|13672.5|13686.7|13674.7|13686.7|13674.7|13684.5|13672.5|3
1639582820000|2021-12-15 15:40:20|13687.7|13675.7|13686.7|13674.7|13687.7|13675.7|13686.7|13674.7|0
1639582860000|2021-12-15 15:41:00|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|0
1639582870000|2021-12-15 15:41:10|13685.5|13673.5|13686.4|13674.4|13686.4|13674.4|13685.5|13673.5|0
1639582890000|2021-12-15 15:41:30|||||||||1
1639582910000|2021-12-15 15:41:50|||||||||8
1639582920000|2021-12-15 15:42:00|||||||||6
1639582940000|2021-12-15 15:42:20|13685.5|13673.5|13685.7|13673.7|13685.7|13673.7|13685.5|13673.5|7
1639582950000|2021-12-15 15:42:30|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|0
1639582960000|2021-12-15 15:42:40|13687.7|13675.7|13686.7|13674.7|13687.7|13675.7|13686.7|13674.7|0
1639582970000|2021-12-15 15:42:50|13688.6|13676.6|13686.7|13674.7|13688.6|13676.6|13686.7|13674.7|0
1639582980000|2021-12-15 15:43:00|13688|13676|13691.4|13679.4|13691.4|13679.4|13688|13676|0
1639583010000|2021-12-15 15:43:30|13690.5|13678.5|13691.4|13679.4|13691.4|13679.4|13690.5|13678.5|0
1639583020000|2021-12-15 15:43:40|13690.5|13678.5|13691.4|13679.4|13691.4|13679.4|13689.2|13677.2|0
1639583030000|2021-12-15 15:43:50|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|0
1639583040000|2021-12-15 15:44:00|13691.4|13679.4|13691.4|13679.4|13691.4|13679.4|13691.4|13679.4|0
1639583050000|2021-12-15 15:44:10|13701.7|13681.7|13695.2|13683.2|13701.7|13684.4|13695.2|13681.7|1
1639583060000|2021-12-15 15:44:20|13696.1|13684.1|13695.2|13683.2|13696.1|13684.1|13695.2|13683.2|0
1639583070000|2021-12-15 15:44:30|13696.4|13684.4|13691.4|13679.4|13696.7|13684.7|13691.4|13679.4|2
1639583080000|2021-12-15 15:44:40|13693.9|13681.9|13694.5|13682.5|13694.5|13682.5|13692.7|13680.7|4
1639583090000|2021-12-15 15:44:50|13693.9|13681.9|13691.7|13679.7|13693.9|13681.9|13691.7|13679.7|1
1639583100000|2021-12-15 15:45:00|13689.5|13677.5|13688.3|13676.3|13689.5|13677.5|13688.3|13676.3|0
1639583110000|2021-12-15 15:45:10|13687|13675|13688.3|13676.3|13688.3|13676.3|13687|13675|0
1639583120000|2021-12-15 15:45:20|13687|13675|13687|13675|13687|13675|13687|13675|0
1639583140000|2021-12-15 15:45:40|||||||||20
1639583150000|2021-12-15 15:45:50|13689.5|13677.5|13689.5|13677.5|13689.5|13677.5|13689.5|13677.5|8
1639583160000|2021-12-15 15:46:00|13689.8|13677.8|13692|13680|13692|13680|13689.8|13677.8|3
1639583170000|2021-12-15 15:46:10|13690.8|13678.8|13691.4|13679.4|13692|13680|13689.5|13677.5|17
1639583180000|2021-12-15 15:46:20|13691.2|13679.2|13694.5|13682.5|13694.5|13682.5|13691.2|13679.2|8
1639583190000|2021-12-15 15:46:30|13697.7|13685.7|13698|13686|13698|13686|13697.7|13685.7|0
1639583200000|2021-12-15 15:46:40|13698.9|13686.9|13698.9|13686.9|13698.9|13686.9|13698|13686|0
1639583210000|2021-12-15 15:46:50|13700.9|13688.9|13702|13690|13702|13690|13699.9|13687.9|1
1639583220000|2021-12-15 15:47:00|13701.4|13689.4|13703.9|13691.9|13703.9|13691.9|13701.4|13689.4|11
1639583230000|2021-12-15 15:47:10|13705.2|13693.2|13703.9|13691.9|13705.5|13693.5|13703.9|13691.9|0
1639583240000|2021-12-15 15:47:20|13703|13691|13703|13691|13703|13691|13703|13691|0
1639583250000|2021-12-15 15:47:30|13701.4|13689.4|13700.2|13688.2|13701.4|13689.4|13700.2|13688.2|0
1639583280000|2021-12-15 15:48:00|13701.4|13689.4|13701.4|13689.4|13701.4|13689.4|13701.4|13689.4|0
1639583310000|2021-12-15 15:48:30|13701.7|13681.7|13701.7|13681.7|13701.7|13686.9|13696.4|13681.7|0
1639583320000|2021-12-15 15:48:40|13700.7|13680.7|13695.5|13683.5|13700.7|13684.4|13695.5|13680.7|0
1639583340000|2021-12-15 15:49:00|13695.2|13683.2|13695.2|13683.2|13695.2|13683.2|13695.2|13683.2|0
1639583350000|2021-12-15 15:49:10|13694.2|13682.2|13690.8|13678.8|13694.2|13682.2|13690.8|13678.8|0
1639583360000|2021-12-15 15:49:20|13691.7|13679.7|13691.7|13679.7|13691.7|13679.7|13691.7|13679.7|0
1639583370000|2021-12-15 15:49:30|13689.5|13677.5|13689.2|13677.2|13689.5|13677.5|13687.3|13675.3|0
1639583390000|2021-12-15 15:49:50|13688.3|13676.3|13689.2|13677.2|13689.2|13677.2|13688.3|13676.3|0
1639583400000|2021-12-15 15:50:00|13688.9|13676.9|13688.9|13676.9|13688.9|13676.9|13688.9|13676.9|0
1639583410000|2021-12-15 15:50:10|13690.9|13678.9|13690.5|13678.5|13690.9|13678.9|13689.2|13677.2|0
1639583430000|2021-12-15 15:50:30|13689.2|13677.2|13689.2|13677.2|13691.4|13679.4|13689.2|13677.2|0
1639583440000|2021-12-15 15:50:40|13691.4|13679.4|13691.4|13679.4|13691.4|13679.4|13691.4|13679.4|0
1639583460000|2021-12-15 15:51:00|13691.2|13679.2|13693.9|13681.9|13693.9|13681.9|13691.2|13679.2|1
1639583470000|2021-12-15 15:51:10|13694.2|13682.2|13694.2|13682.2|13694.2|13682.2|13694.2|13682.2|0
1639583480000|2021-12-15 15:51:20|13692.3|13680.3|13693.3|13681.3|13693.3|13681.3|13692.3|13680.3|0
1639583490000|2021-12-15 15:51:30|13692|13680|13691.4|13679.4|13692|13680|13691.4|13679.4|0
1639583520000|2021-12-15 15:52:00|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|0
1639583530000|2021-12-15 15:52:10|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|0
1639583610000|2021-12-15 15:53:30|13689.5|13677.5|13689.2|13677.2|13689.5|13677.5|13689.2|13677.2|0
1639583640000|2021-12-15 15:54:00|13689.5|13677.5|13689.2|13677.2|13689.5|13677.5|13689.2|13677.2|0
1639583680000|2021-12-15 15:54:40|13691.4|13679.4|13689.2|13677.2|13691.4|13679.4|13689.2|13677.2|0
1639583720000|2021-12-15 15:55:20|13688.3|13676.3|13687|13675|13688.3|13676.3|13687|13675|0
1639583730000|2021-12-15 15:55:30|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|13688.3|13676.3|0
1639583810000|2021-12-15 15:56:50|13691.7|13679.7|13689.2|13677.2|13691.7|13679.7|13689.2|13677.2|0
1639583850000|2021-12-15 15:57:30|13693|13681|13696.7|13684.7|13696.7|13684.7|13691.7|13679.7|0
1639583860000|2021-12-15 15:57:40|13694.8|13682.8|13696.7|13684.7|13696.7|13684.7|13694.8|13682.8|0
1639583870000|2021-12-15 15:57:50|13696.4|13684.4|13695.5|13683.5|13696.7|13684.7|13695.5|13683.5|0
1639583880000|2021-12-15 15:58:00|13696.7|13684.7|13696.7|13684.7|13696.7|13684.7|13696.7|13684.7|0
1639583920000|2021-12-15 15:58:40|13699.2|13687.2|13699.2|13687.2|13701.7|13689.7|13699.2|13687.2|0
1639583930000|2021-12-15 15:58:50|13700.5|13688.5|13699.2|13687.2|13700.5|13688.5|13699.2|13687.2|0
1639583940000|2021-12-15 15:59:00|13698.9|13686.9|13699.2|13687.2|13699.2|13687.2|13698.9|13686.9|0
1639583980000|2021-12-15 15:59:40|13699|13687|13696.7|13684.7|13699|13687|13696.7|13684.7|0
1639584010000|2021-12-15 16:00:10|13696.5|13684.5|13694.2|13682.2|13696.5|13684.5|13694.2|13682.2|0
1639584030000|2021-12-15 16:00:30|13696.7|13684.7|13696.5|13684.5|13698|13686|13692.8|13680.8|21
1639584040000|2021-12-15 16:00:40|13696.2|13684.2|13696.2|13684.2|13696.2|13684.2|13696.2|13684.2|0
1639584050000|2021-12-15 16:00:50|13695.9|13683.9|13694.9|13682.9|13695.9|13683.9|13694|13682|0
1639584060000|2021-12-15 16:01:00|13695.9|13683.9|13693|13681|13695.9|13683.9|13692.7|13680.7|0
1639584070000|2021-12-15 16:01:10|13694|13682|13693.7|13681.7|13694|13682|13692.7|13680.7|0
1639584080000|2021-12-15 16:01:20|13693.4|13681.4|13691.5|13679.5|13693.4|13681.4|13691.5|13679.5|0
1639584090000|2021-12-15 16:01:30|13690.5|13678.5|13687|13675|13690.5|13678.5|13687|13675|0
1639584130000|2021-12-15 16:02:10|13685.8|13673.8|13684.5|13672.5|13686.7|13674.7|13684.5|13672.5|2
1639584150000|2021-12-15 16:02:30|13686.5|13674.5|13688.7|13676.7|13689|13677|13686.5|13674.5|3
1639584160000|2021-12-15 16:02:40|13689.9|13677.9|13691.5|13679.5|13691.5|13679.5|13689.9|13677.9|0
1639584180000|2021-12-15 16:03:00|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|1
1639584190000|2021-12-15 16:03:10|13693.4|13681.4|13693.7|13681.7|13693.7|13681.7|13692.4|13680.4|0
1639584200000|2021-12-15 16:03:20|13694.5|13682.5|13694|13682|13694.5|13682.5|13694|13682|2
1639584210000|2021-12-15 16:03:30|13693.7|13681.7|13693.7|13681.7|13694|13682|13693.7|13681.7|0
1639584250000|2021-12-15 16:04:10|13693.4|13681.4|13691.5|13679.5|13693.4|13681.4|13691.5|13679.5|0
1639584280000|2021-12-15 16:04:40|13689.2|13677.2|13688|13676|13689.2|13677.2|13688|13676|0
1639584290000|2021-12-15 16:04:50|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|0
1639584300000|2021-12-15 16:05:00|13685.8|13673.8|13684.5|13672.5|13685.8|13673.8|13684.5|13672.5|0
1639584320000|2021-12-15 16:05:20|||||||||13
1639584340000|2021-12-15 16:05:40|||||||||2
1639584390000|2021-12-15 16:06:30|||||||||9
1639584420000|2021-12-15 16:07:00|13688.4|13676.4|13691.2|13679.2|13691.2|13679.2|13688.4|13676.4|6
1639584430000|2021-12-15 16:07:10|13693.4|13681.4|13692.1|13680.1|13693.4|13681.4|13692.1|13680.1|0
1639584440000|2021-12-15 16:07:20|13691.2|13679.2|13691.2|13679.2|13691.2|13679.2|13691.2|13679.2|0
1639584450000|2021-12-15 16:07:30|13690.2|13678.2|13690.2|13678.2|13690.2|13678.2|13690.2|13678.2|0
1639584470000|2021-12-15 16:07:50|13691.2|13679.2|13690.2|13678.2|13691.2|13679.2|13690.2|13678.2|0
1639584490000|2021-12-15 16:08:10|13689|13677|13689|13677|13689|13677|13689|13677|0
1639584520000|2021-12-15 16:08:40|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|0
1639584540000|2021-12-15 16:09:00|13684.5|13672.5|13685.8|13673.8|13685.8|13673.8|13684.5|13672.5|0
1639584550000|2021-12-15 16:09:10|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|0
1639584560000|2021-12-15 16:09:20|13687.7|13675.7|13689.6|13677.6|13689.6|13677.6|13686.7|13674.7|0
1639584570000|2021-12-15 16:09:30|13690.2|13678.2|13691.2|13679.2|13691.5|13679.5|13690.2|13678.2|0
1639584590000|2021-12-15 16:09:50|13691.5|13679.5|13693.4|13681.4|13693.4|13681.4|13691.5|13679.5|0
1639584600000|2021-12-15 16:10:00|13696.6|13684.6|13696.6|13684.6|13696.6|13684.6|13696.6|13684.6|3
1639584610000|2021-12-15 16:10:10|13695.6|13683.6|13695.6|13683.6|13695.6|13683.6|13695.6|13683.6|0
1639584650000|2021-12-15 16:10:50|13694.4|13682.4|13694.4|13682.4|13695.6|13683.6|13694.4|13682.4|0
1639584670000|2021-12-15 16:11:10|13693.4|13681.4|13693.4|13681.4|13693.4|13681.4|13693.4|13681.4|0
1639584680000|2021-12-15 16:11:20|13691.2|13679.2|13691.5|13679.5|13691.5|13679.5|13691.2|13679.2|0
1639584700000|2021-12-15 16:11:40|13690.5|13678.5|13689|13677|13690.5|13678.5|13689|13677|1
1639584730000|2021-12-15 16:12:10|||||||||1
1639584740000|2021-12-15 16:12:20|13686.7|13674.7|13687.7|13675.7|13687.7|13675.7|13686.7|13674.7|6
1639584760000|2021-12-15 16:12:40|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|0
1639584770000|2021-12-15 16:12:50|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|0
1639584780000|2021-12-15 16:13:00|13692.8|13680.8|13692.8|13680.8|13692.8|13680.8|13691.6|13679.6|0
1639584790000|2021-12-15 16:13:10|13693.1|13681.1|13693.4|13681.4|13693.4|13681.4|13693.1|13681.1|0
1639584810000|2021-12-15 16:13:30|13692.1|13680.1|13690.9|13678.9|13692.1|13680.1|13690.9|13678.9|0
1639584880000|2021-12-15 16:14:40|13688.7|13676.7|13690.9|13678.9|13690.9|13678.9|13688.7|13676.7|0
1639584890000|2021-12-15 16:14:50|13689.9|13677.9|13689.9|13677.9|13689.9|13677.9|13689.9|13677.9|0
1639584900000|2021-12-15 16:15:00|13690.9|13678.9|13690.9|13678.9|13690.9|13678.9|13690.9|13678.9|0
1639584920000|2021-12-15 16:15:20|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|0
1639584930000|2021-12-15 16:15:30|13687.4|13675.4|13686.5|13674.5|13687.4|13675.4|13686.5|13674.5|3
1639584940000|2021-12-15 16:15:40|||||||||11
1639584950000|2021-12-15 16:15:50|||||||||7
1639584960000|2021-12-15 16:16:00|13684|13672|13684|13672|13684|13672|13684|13672|2
1639584970000|2021-12-15 16:16:10|13682|13670|13682|13670|13682|13670|13682|13670|14
1639584980000|2021-12-15 16:16:20|||||||||6
1639584990000|2021-12-15 16:16:30|||||||||3
1639585000000|2021-12-15 16:16:40|||||||||12
1639585010000|2021-12-15 16:16:50|||||||||19
1639585020000|2021-12-15 16:17:00|||||||||4
1639585030000|2021-12-15 16:17:10|13681.1|13669.1|13686.8|13674.8|13687.3|13675.3|13681.1|13669.1|4
1639585040000|2021-12-15 16:17:20|13687|13675|13687|13675|13687|13675|13687|13675|0
1639585050000|2021-12-15 16:17:30|13689|13677|13689.5|13677.5|13689.5|13677.5|13688|13676|0
1639585070000|2021-12-15 16:17:50|13688.3|13676.3|13688.3|13676.3|13689.5|13677.5|13688.3|13676.3|2
1639585080000|2021-12-15 16:18:00|13689.3|13677.3|13687|13675|13689.3|13677.3|13687|13675|0
1639585090000|2021-12-15 16:18:10|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|0
1639585100000|2021-12-15 16:18:20|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|0
1639585130000|2021-12-15 16:18:50|13683.9|13671.9|13684.8|13672.8|13684.8|13672.8|13683.9|13671.9|0
1639585150000|2021-12-15 16:19:10|13683.6|13671.6|13684.8|13672.8|13684.8|13672.8|13682.6|13670.6|0
1639585160000|2021-12-15 16:19:20|13683.9|13671.9|13684.5|13672.5|13684.5|13672.5|13682.6|13670.6|0
1639585170000|2021-12-15 16:19:30|13683.9|13671.9|13683.9|13671.9|13683.9|13671.9|13683.9|13671.9|5
1639585190000|2021-12-15 16:19:50|13682.6|13670.6|13682.3|13670.3|13682.6|13670.6|13680.1|13668.1|11
1639585200000|2021-12-15 16:20:00|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|0
1639585210000|2021-12-15 16:20:10|13684.8|13672.8|13682.6|13670.6|13684.8|13672.8|13682.6|13670.6|0
1639585220000|2021-12-15 16:20:20|13682.9|13670.9|13684.8|13672.8|13684.8|13672.8|13682.6|13670.6|1
1639585230000|2021-12-15 16:20:30|13682.6|13670.6|13684.8|13672.8|13684.8|13672.8|13682.6|13670.6|0
1639585240000|2021-12-15 16:20:40|13683.9|13671.9|13684.8|13672.8|13684.8|13672.8|13683.9|13671.9|0
1639585250000|2021-12-15 16:20:50|13685.8|13673.8|13687.3|13675.3|13687.3|13675.3|13684.8|13672.8|0
1639585260000|2021-12-15 16:21:00|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|0
1639585280000|2021-12-15 16:21:20|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|1
1639585300000|2021-12-15 16:21:40|13683.6|13671.6|13684.5|13672.5|13684.5|13672.5|13683.6|13671.6|0
1639585310000|2021-12-15 16:21:50|13684.8|13672.8|13684.8|13672.8|13687.3|13675.3|13684.8|13672.8|0
1639585320000|2021-12-15 16:22:00|13686.1|13674.1|13683.9|13671.9|13686.4|13674.4|13683.9|13671.9|0
1639585340000|2021-12-15 16:22:20|13684.8|13672.8|13682.6|13670.6|13684.8|13672.8|13682.6|13670.6|0
1639585390000|2021-12-15 16:23:10|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|0
1639585400000|2021-12-15 16:23:20|||||||||10
1639585410000|2021-12-15 16:23:30|13687.3|13675.3|13687.3|13675.3|13687.3|13675.3|13687.3|13675.3|0
1639585420000|2021-12-15 16:23:40|13686.1|13674.1|13686.1|13674.1|13687.3|13675.3|13686.1|13674.1|0
1639585440000|2021-12-15 16:24:00|13687.3|13675.3|13687.3|13675.3|13687.3|13675.3|13687.3|13675.3|0
1639585450000|2021-12-15 16:24:10|13686.1|13674.1|13687.3|13675.3|13687.3|13675.3|13686.1|13674.1|0
1639585470000|2021-12-15 16:24:30|13686.1|13674.1|13687.3|13675.3|13687.3|13675.3|13686.1|13674.1|0
1639585490000|2021-12-15 16:24:50|13686.4|13674.4|13684.8|13672.8|13686.4|13674.4|13684.8|13672.8|0
1639585510000|2021-12-15 16:25:10|||||||||2
1639585530000|2021-12-15 16:25:30|13685.8|13673.8|13687|13675|13687|13675|13684.8|13672.8|0
1639585540000|2021-12-15 16:25:40|13685.8|13673.8|13687|13675|13687|13675|13685.8|13673.8|0
1639585560000|2021-12-15 16:26:00|||||||||1
1639585580000|2021-12-15 16:26:20|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|0
1639585590000|2021-12-15 16:26:30|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|1
1639585600000|2021-12-15 16:26:40|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|0
1639585620000|2021-12-15 16:27:00|13680.1|13668.1|13682.3|13670.3|13682.3|13670.3|13680.1|13668.1|22
1639585630000|2021-12-15 16:27:10|13681.4|13669.4|13682.6|13670.6|13682.6|13670.6|13681.4|13669.4|0
1639585640000|2021-12-15 16:27:20|||||||||1
1639585750000|2021-12-15 16:29:10|13682.3|13670.3|13681.4|13669.4|13682.3|13670.3|13681.4|13669.4|30
1639585760000|2021-12-15 16:29:20|13681.1|13669.1|13681.4|13669.4|13681.4|13669.4|13680.1|13668.1|0
1639585770000|2021-12-15 16:29:30|13681.7|13669.7|13682.6|13670.6|13682.6|13670.6|13681.7|13669.7|1
1639585780000|2021-12-15 16:29:40|||||||||5
1639585800000|2021-12-15 16:30:00|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|4
1639585810000|2021-12-15 16:30:10|13681.4|13669.4|13680.1|13668.1|13681.4|13669.4|13680.1|13668.1|0
1639585820000|2021-12-15 16:30:20|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|6
1639585830000|2021-12-15 16:30:30|||||||||2
1639585840000|2021-12-15 16:30:40|13682.3|13670.3|13681.4|13669.4|13682.3|13670.3|13681.4|13669.4|2
1639585850000|2021-12-15 16:30:50|13680.1|13668.1|13680.1|13668.1|13680.1|13668.1|13680.1|13668.1|0
1639585870000|2021-12-15 16:31:10|||||||||2
1639585890000|2021-12-15 16:31:30|||||||||10
1639585900000|2021-12-15 16:31:40|||||||||1
1639585910000|2021-12-15 16:31:50|13680.4|13668.4|13678.2|13666.2|13680.4|13668.4|13678.2|13666.2|16
1639585920000|2021-12-15 16:32:00|||||||||4
1639585930000|2021-12-15 16:32:10|13679.4|13667.4|13681.4|13669.4|13681.4|13669.4|13679.4|13667.4|0
1639585940000|2021-12-15 16:32:20|13681.7|13669.7|13681.7|13669.7|13681.7|13669.7|13681.7|13669.7|0
1639585980000|2021-12-15 16:33:00|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|0
1639585990000|2021-12-15 16:33:10|||||||||1
1639586010000|2021-12-15 16:33:30|13682.1|13670.1|13682.1|13670.1|13682.1|13670.1|13682.1|13670.1|1
1639586020000|2021-12-15 16:33:40|13680.1|13668.1|13680.1|13668.1|13680.1|13668.1|13680.1|13668.1|0
1639586040000|2021-12-15 16:34:00|13681.1|13669.1|13681.1|13669.1|13681.1|13669.1|13681.1|13669.1|0
1639586080000|2021-12-15 16:34:40|13682.1|13670.1|13682.1|13670.1|13682.1|13670.1|13682.1|13670.1|0
1639586100000|2021-12-15 16:35:00|13681.1|13669.1|13681.1|13669.1|13681.1|13669.1|13681.1|13669.1|0
1639586110000|2021-12-15 16:35:10|13679.2|13667.2|13678.2|13666.2|13679.2|13667.2|13678.2|13666.2|0
1639586120000|2021-12-15 16:35:20|13679.2|13667.2|13679.2|13667.2|13680.7|13668.7|13679.2|13667.2|10
1639586130000|2021-12-15 16:35:30|13678.2|13666.2|13680.1|13668.1|13680.1|13668.1|13678.2|13666.2|0
1639586140000|2021-12-15 16:35:40|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|13678.2|13666.2|10
1639586150000|2021-12-15 16:35:50|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|0
1639586160000|2021-12-15 16:36:00|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|0
1639586170000|2021-12-15 16:36:10|||||||||6
1639586180000|2021-12-15 16:36:20|13681.7|13669.7|13680.4|13668.4|13681.7|13669.7|13680.4|13668.4|2
1639586220000|2021-12-15 16:37:00|13679.4|13667.4|13678.2|13666.2|13679.4|13667.4|13678.2|13666.2|0
1639586240000|2021-12-15 16:37:20|||||||||3
1639586300000|2021-12-15 16:38:20|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|4
1639586310000|2021-12-15 16:38:30|13680.7|13668.7|13680.4|13668.4|13681.7|13669.7|13680.4|13668.4|0
1639586340000|2021-12-15 16:39:00|13679.4|13667.4|13678.2|13666.2|13679.4|13667.4|13678.2|13666.2|0
1639586360000|2021-12-15 16:39:20|||||||||6
1639586370000|2021-12-15 16:39:30|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|4
1639586410000|2021-12-15 16:40:10|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|0
1639586440000|2021-12-15 16:40:40|13680.4|13668.4|13682.3|13670.3|13682.3|13670.3|13680.4|13668.4|0
1639586470000|2021-12-15 16:41:10|13680.4|13668.4|13680.1|13668.1|13680.4|13668.4|13680.1|13668.1|13
1639586480000|2021-12-15 16:41:20|13682.1|13670.1|13681.8|13669.8|13682.1|13670.1|13681.8|13669.8|35
1639586500000|2021-12-15 16:41:40|13682.1|13670.1|13688.8|13676.8|13689.8|13677.8|13682.1|13670.1|1
1639586510000|2021-12-15 16:41:50|13691.7|13679.7|13692.3|13680.3|13692.3|13680.3|13691.7|13679.7|3
1639586520000|2021-12-15 16:42:00|13693|13681|13693|13681|13693|13681|13693|13681|0
1639586530000|2021-12-15 16:42:10|13693.9|13681.9|13695.1|13683.1|13695.1|13683.1|13693.9|13681.9|1
1639586540000|2021-12-15 16:42:20|13693.9|13681.9|13693.9|13681.9|13694.5|13682.5|13693.7|13681.7|1
1639586560000|2021-12-15 16:42:40|13694.5|13682.5|13693.3|13681.3|13694.5|13682.5|13693.3|13681.3|0
1639586590000|2021-12-15 16:43:10|13690.4|13678.4|13690.4|13678.4|13690.4|13678.4|13690.4|13678.4|0
1639586610000|2021-12-15 16:43:30|13685.5|13673.5|13684.6|13672.6|13685.5|13673.5|13684.6|13672.6|0
1639586620000|2021-12-15 16:43:40|13686.5|13674.5|13684.6|13672.6|13686.5|13674.5|13684.6|13672.6|0
1639586630000|2021-12-15 16:43:50|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|0
1639586640000|2021-12-15 16:44:00|13686.2|13674.2|13685|13673|13686.2|13674.2|13685|13673|0
1639586650000|2021-12-15 16:44:10|13685.9|13673.9|13686.9|13674.9|13686.9|13674.9|13685.9|13673.9|0
1639586670000|2021-12-15 16:44:30|13684|13672|13684|13672|13684|13672|13684|13672|0
1639586680000|2021-12-15 16:44:40|13685|13673|13685|13673|13685|13673|13685|13673|0
1639586690000|2021-12-15 16:44:50|13685.3|13673.3|13685.3|13673.3|13685.3|13673.3|13685.3|13673.3|1
1639586700000|2021-12-15 16:45:00|13685|13673|13685|13673|13685|13673|13685|13673|0
1639586710000|2021-12-15 16:45:10|13682.1|13670.1|13684.3|13672.3|13684.3|13672.3|13682.1|13670.1|4
1639586720000|2021-12-15 16:45:20|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|0
1639586730000|2021-12-15 16:45:30|13684.3|13672.3|13682.4|13670.4|13684.3|13672.3|13682.4|13670.4|0
1639586740000|2021-12-15 16:45:40|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|0
1639586750000|2021-12-15 16:45:50|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|4
1639586760000|2021-12-15 16:46:00|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|0
1639586780000|2021-12-15 16:46:20|13685.3|13673.3|13685.5|13673.5|13685.5|13673.5|13685.3|13673.3|0
1639586800000|2021-12-15 16:46:40|13684.6|13672.6|13683.3|13671.3|13684.6|13672.6|13683.3|13671.3|0
1639586830000|2021-12-15 16:47:10|13683.6|13671.6|13683.6|13671.6|13683.6|13671.6|13683.6|13671.6|0
1639586840000|2021-12-15 16:47:20|13683.3|13671.3|13683.3|13671.3|13683.3|13671.3|13683.3|13671.3|0
1639586860000|2021-12-15 16:47:40|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|0
1639586890000|2021-12-15 16:48:10|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|13682.4|13670.4|1
1639586900000|2021-12-15 16:48:20|13684|13672|13684|13672|13684|13672|13684|13672|0
1639586920000|2021-12-15 16:48:40|13682.1|13670.1|13682.1|13670.1|13682.1|13670.1|13682.1|13670.1|0
1639586930000|2021-12-15 16:48:50|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|2
1639586950000|2021-12-15 16:49:10|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|1
1639586960000|2021-12-15 16:49:20|13684|13672|13684|13672|13684|13672|13684|13672|0
1639586970000|2021-12-15 16:49:30|13685|13673|13684.3|13672.3|13685.3|13673.3|13684.3|13672.3|0
1639586990000|2021-12-15 16:49:50|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|9
1639587000000|2021-12-15 16:50:00|13684.3|13672.3|13684|13672|13685.8|13673.8|13684|13672|3
1639587010000|2021-12-15 16:50:10|13683.6|13671.6|13684.3|13672.3|13684.3|13672.3|13683.6|13671.6|2
1639587030000|2021-12-15 16:50:30|13682.4|13670.4|13680.1|13668.1|13682.4|13670.4|13680.1|13668.1|0
1639587080000|2021-12-15 16:51:20|13678.2|13666.2|13677.6|13665.6|13678.2|13666.2|13677.6|13665.6|20
1639587090000|2021-12-15 16:51:30|13679.6|13667.6|13679.9|13667.9|13679.9|13667.9|13679.6|13667.6|5
1639587100000|2021-12-15 16:51:40|13678.9|13666.9|13678.6|13666.6|13678.9|13666.9|13678.6|13666.6|0
1639587110000|2021-12-15 16:51:50|13677.6|13665.6|13677.6|13665.6|13677.6|13665.6|13677.6|13665.6|0
1639587140000|2021-12-15 16:52:20|||||||||1
1639587210000|2021-12-15 16:53:30|13679.6|13667.6|13677.6|13665.6|13679.6|13667.6|13677.6|13665.6|3
1639587220000|2021-12-15 16:53:40|||||||||2
1639587250000|2021-12-15 16:54:10|||||||||10
1639587260000|2021-12-15 16:54:20|||||||||10
1639587270000|2021-12-15 16:54:30|13677.1|13665.1|13677.1|13665.1|13677.1|13665.1|13677.1|13665.1|19
1639587310000|2021-12-15 16:55:10|13679|13667|13679|13667|13679|13667|13679|13667|1
1639587320000|2021-12-15 16:55:20|||||||||4
1639587340000|2021-12-15 16:55:40|13678|13666|13678|13666|13678|13666|13678|13666|0
1639587350000|2021-12-15 16:55:50|13679|13667|13679|13667|13679|13667|13679|13667|0
1639587390000|2021-12-15 16:56:30|13677.1|13665.1|13677.1|13665.1|13677.1|13665.1|13677.1|13665.1|0
1639587420000|2021-12-15 16:57:00|13678|13666|13677.1|13665.1|13678|13666|13677.1|13665.1|1
1639587440000|2021-12-15 16:57:20|||||||||1
1639587520000|2021-12-15 16:58:40|13672.7|13660.7|13677.5|13665.5|13677.5|13665.5|13672.7|13660.7|29
1639587530000|2021-12-15 16:58:50|13677.2|13665.2|13676.3|13664.3|13677.2|13665.2|13676.3|13664.3|6
1639587540000|2021-12-15 16:59:00|13676.1|13664.1|13675.8|13663.8|13676.4|13664.4|13674.8|13662.8|7
1639587550000|2021-12-15 16:59:10|13680.4|13660.4|13680.4|13660.4|13680.4|13660.4|13680.4|13660.4|2
1639587560000|2021-12-15 16:59:20|13680.6|13660.6|13680.6|13660.6|13680.6|13660.6|13680.6|13660.6|0
1639587570000|2021-12-15 16:59:30|13681.6|13661.6|13681.6|13661.6|13681.6|13661.6|13681.6|13661.6|0
1639587600000|2021-12-15 17:00:00|13682.6|13662.6|13679.8|13667.8|13682.6|13667.8|13679.8|13662.6|0
1639587610000|2021-12-15 17:00:10|13680.1|13668.1|13679.8|13667.8|13680.1|13668.1|13679.8|13667.8|1
1639587630000|2021-12-15 17:00:30|13680.1|13668.1|13680.1|13668.1|13680.1|13668.1|13680.1|13668.1|0
1639587720000|2021-12-15 17:02:00|13678.2|13666.2|13678.2|13666.2|13678.2|13666.2|13678.2|13666.2|0
1639587730000|2021-12-15 17:02:10|13680.1|13668.1|13680.1|13668.1|13680.1|13668.1|13680.1|13668.1|0
1639587760000|2021-12-15 17:02:40|13678.2|13666.2|13677.9|13665.9|13678.2|13666.2|13677.9|13665.9|0
1639587770000|2021-12-15 17:02:50|13677.6|13665.6|13677.6|13665.6|13677.6|13665.6|13677.6|13665.6|0
1639587780000|2021-12-15 17:03:00|13677.3|13665.3|13679.8|13667.8|13679.8|13667.8|13677|13665|0
1639587800000|2021-12-15 17:03:20|13682.7|13670.7|13682.7|13670.7|13682.7|13670.7|13682.7|13670.7|18
1639587810000|2021-12-15 17:03:30|||||||||9
1639587830000|2021-12-15 17:03:50|||||||||1
1639587840000|2021-12-15 17:04:00|||||||||4
1639587850000|2021-12-15 17:04:10|||||||||3
1639587860000|2021-12-15 17:04:20|13682.9|13670.9|13680.7|13668.7|13682.9|13670.9|13680.7|13668.7|10
1639587870000|2021-12-15 17:04:30|||||||||1
1639587880000|2021-12-15 17:04:40|13678.8|13666.8|13681|13669|13681|13669|13678.8|13666.8|1
1639587890000|2021-12-15 17:04:50|13680.7|13668.7|13681|13669|13681|13669|13680.7|13668.7|0
1639587900000|2021-12-15 17:05:00|13680|13668|13678.8|13666.8|13680|13668|13678.8|13666.8|0
1639587950000|2021-12-15 17:05:50|||||||||35
1639587960000|2021-12-15 17:06:00|||||||||40
1639587970000|2021-12-15 17:06:10|13676.9|13664.9|13676.9|13664.9|13676.9|13664.9|13676.9|13664.9|23
1639587980000|2021-12-15 17:06:20|13679.1|13667.1|13678.8|13666.8|13679.1|13667.1|13678.8|13666.8|4
1639588000000|2021-12-15 17:06:40|13681|13669|13681|13669|13681|13669|13681|13669|0
1639588010000|2021-12-15 17:06:50|13681.3|13669.3|13683.2|13671.2|13683.2|13671.2|13681.3|13669.3|0
1639588040000|2021-12-15 17:07:20|13682|13670|13682.3|13670.3|13683.2|13671.2|13682|13670|0
1639588050000|2021-12-15 17:07:30|13683.2|13671.2|13683.2|13671.2|13683.2|13671.2|13683.2|13671.2|0
1639588110000|2021-12-15 17:08:30|13682|13670|13681|13669|13682|13670|13681|13669|0
1639588120000|2021-12-15 17:08:40|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|0
1639588130000|2021-12-15 17:08:50|13681|13669|13681|13669|13681|13669|13681|13669|0
1639588160000|2021-12-15 17:09:20|13678.8|13666.8|13680|13668|13680|13668|13678.8|13666.8|0
1639588170000|2021-12-15 17:09:30|13678.8|13666.8|13678.8|13666.8|13678.8|13666.8|13678.8|13666.8|0
1639588330000|2021-12-15 17:12:10|13679.1|13667.1|13681.3|13669.3|13681.3|13669.3|13679.1|13667.1|2
1639588360000|2021-12-15 17:12:40|13682.3|13670.3|13683.5|13671.5|13683.5|13671.5|13682.3|13670.3|0
1639588370000|2021-12-15 17:12:50|13683.8|13671.8|13684.1|13672.1|13684.1|13672.1|13683.8|13671.8|0
1639588420000|2021-12-15 17:13:40|13683.8|13671.8|13683.8|13671.8|13683.8|13671.8|13683.8|13671.8|0
1639588440000|2021-12-15 17:14:00|13682.8|13670.8|13681.6|13669.6|13683.8|13671.8|13681.6|13669.6|0
1639588450000|2021-12-15 17:14:10|13681.3|13669.3|13681.3|13669.3|13681.6|13669.6|13680.6|13668.6|0
1639588460000|2021-12-15 17:14:20|13680.3|13668.3|13680.3|13668.3|13680.3|13668.3|13680.3|13668.3|0
1639588470000|2021-12-15 17:14:30|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|13680.3|13668.3|0
1639588480000|2021-12-15 17:14:40|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|0
1639588490000|2021-12-15 17:14:50|13679.4|13667.4|13679.4|13667.4|13679.4|13667.4|13679.4|13667.4|0
1639588500000|2021-12-15 17:15:00|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|13679.4|13667.4|0
1639588510000|2021-12-15 17:15:10|13681.6|13669.6|13680.6|13668.6|13681.6|13669.6|13679.4|13667.4|0
1639588520000|2021-12-15 17:15:20|13680.3|13668.3|13679.1|13667.1|13680.3|13668.3|13679.1|13667.1|0
1639588540000|2021-12-15 17:15:40|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|13680.3|13668.3|0
1639588550000|2021-12-15 17:15:50|13681.9|13669.9|13681.9|13669.9|13681.9|13669.9|13681.9|13669.9|0
1639588560000|2021-12-15 17:16:00|13681.3|13669.3|13679.1|13667.1|13681.9|13669.9|13679.1|13667.1|5
1639588580000|2021-12-15 17:16:20|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|0
1639588590000|2021-12-15 17:16:30|13676.9|13664.9|13677.2|13665.2|13677.2|13665.2|13676.9|13664.9|23
1639588600000|2021-12-15 17:16:40|13676.9|13664.9|13674.9|13662.9|13676.9|13664.9|13674.9|13662.9|0
1639588610000|2021-12-15 17:16:50|13676.9|13664.9|13676.9|13664.9|13676.9|13664.9|13676.9|13664.9|0
1639588630000|2021-12-15 17:17:10|13675.9|13663.9|13675.9|13663.9|13675.9|13663.9|13675.9|13663.9|2
1639588640000|2021-12-15 17:17:20|13681.8|13661.8|13680.6|13660.6|13682.1|13662.1|13680.6|13660.6|35
1639588650000|2021-12-15 17:17:30|13680.9|13660.9|13680.9|13660.9|13680.9|13660.9|13680.6|13660.6|0
1639588660000|2021-12-15 17:17:40|13681.8|13661.8|13679.1|13667.1|13682.8|13667.1|13679.1|13661.8|0
1639588670000|2021-12-15 17:17:50|13683.4|13663.4|13683.4|13663.4|13683.4|13663.4|13683.4|13663.4|0
1639588690000|2021-12-15 17:18:10|13682.4|13662.4|13682.4|13662.4|13682.4|13662.4|13682.4|13662.4|0
1639588700000|2021-12-15 17:18:20|13683.4|13663.4|13683.4|13663.4|13683.4|13663.4|13683.4|13663.4|0
1639588710000|2021-12-15 17:18:30|13681.4|13661.4|13682.4|13662.4|13682.4|13662.4|13681.4|13661.4|0
1639588720000|2021-12-15 17:18:40|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|0
1639588730000|2021-12-15 17:18:50|13677.2|13665.2|13677.2|13665.2|13681.4|13665.2|13677.2|13661.4|0
1639588740000|2021-12-15 17:19:00|13677.4|13665.4|13677.4|13665.4|13677.4|13665.4|13677.4|13665.4|0
1639588750000|2021-12-15 17:19:10|13676.5|13664.5|13676.5|13664.5|13676.5|13664.5|13676.5|13664.5|0
1639588760000|2021-12-15 17:19:20|13675.5|13663.5|13668.6|13656.6|13675.5|13663.5|13668.6|13656.6|19
1639588770000|2021-12-15 17:19:30|13668.9|13656.9|13669.1|13657.1|13672|13657.1|13667.7|13652|11
1639588780000|2021-12-15 17:19:40|||||||||9
1639588790000|2021-12-15 17:19:50|13669.4|13657.4|13669.1|13657.1|13670.1|13658.1|13669.1|13657.1|1
1639588800000|2021-12-15 17:20:00|13669.4|13657.4|13671.4|13659.4|13671.4|13659.4|13669.4|13657.4|0
1639588810000|2021-12-15 17:20:10|13670.4|13658.4|13670.4|13658.4|13670.4|13658.4|13670.4|13658.4|0
1639588820000|2021-12-15 17:20:20|13669.1|13657.1|13669.1|13657.1|13670.1|13658.1|13669.1|13657.1|2
1639588830000|2021-12-15 17:20:30|13671.4|13659.4|13673.9|13661.9|13673.9|13661.9|13671.4|13659.4|6
1639588890000|2021-12-15 17:21:30|13672.9|13660.9|13678.3|13666.3|13678.3|13666.3|13672.9|13660.9|1
1639588900000|2021-12-15 17:21:40|13678.6|13666.6|13678.6|13666.6|13678.6|13666.6|13678.6|13666.6|0
1639588930000|2021-12-15 17:22:10|||||||||1
1639588970000|2021-12-15 17:22:50|13676.4|13664.4|13676.4|13664.4|13676.4|13664.4|13676.4|13664.4|0
1639588980000|2021-12-15 17:23:00|13676.1|13664.1|13676.1|13664.1|13676.1|13664.1|13676.1|13664.1|0
1639588990000|2021-12-15 17:23:10|13676.4|13664.4|13676.4|13664.4|13676.4|13664.4|13676.4|13664.4|0
1639589010000|2021-12-15 17:23:30|13675.4|13663.4|13675.4|13663.4|13675.4|13663.4|13675.4|13663.4|0
1639589060000|2021-12-15 17:24:20|13675.1|13663.1|13675.4|13663.4|13675.4|13663.4|13674.8|13662.8|1
1639589070000|2021-12-15 17:24:30|13676.4|13664.4|13672.6|13660.6|13676.4|13664.4|13672.6|13660.6|3
1639589080000|2021-12-15 17:24:40|13675.5|13663.5|13676.6|13664.6|13676.6|13664.6|13675.5|13663.5|3
1639589090000|2021-12-15 17:24:50|13678.6|13666.6|13678.6|13666.6|13678.6|13666.6|13678.6|13666.6|0
1639589100000|2021-12-15 17:25:00|13677.6|13665.6|13677.6|13665.6|13677.6|13665.6|13677.6|13665.6|0
1639589110000|2021-12-15 17:25:10|13676.6|13664.6|13676.6|13664.6|13676.6|13664.6|13676.6|13664.6|0
1639589120000|2021-12-15 17:25:20|13676.9|13664.9|13676.6|13664.6|13676.9|13664.9|13676.6|13664.6|0
1639589170000|2021-12-15 17:26:10|13675.2|13663.2|13675.2|13663.2|13675.2|13663.2|13675.2|13663.2|4
1639589180000|2021-12-15 17:26:20|13675.5|13663.5|13676.4|13664.4|13676.4|13664.4|13675.5|13663.5|6
1639589210000|2021-12-15 17:26:50|13678.3|13666.3|13683.1|13663.1|13683.1|13668.3|13678.3|13663.1|41
1639589220000|2021-12-15 17:27:00|13682.2|13662.2|13682.2|13662.2|13682.2|13662.2|13682.2|13662.2|0
1639589230000|2021-12-15 17:27:10|13681.2|13661.2|13676.9|13664.9|13681.2|13664.9|13676.9|13661.2|0
1639589240000|2021-12-15 17:27:20|13682.2|13662.2|13682.2|13662.2|13682.2|13662.2|13682.2|13662.2|0
1639589250000|2021-12-15 17:27:30|13677.9|13665.9|13682.2|13662.2|13682.2|13665.9|13677.9|13661.2|0
1639589260000|2021-12-15 17:27:40|13683.1|13663.1|13683.4|13663.4|13683.4|13663.4|13683.1|13663.1|0
1639589280000|2021-12-15 17:28:00|13679.7|13667.7|13679.7|13667.7|13679.7|13667.7|13679.7|13667.7|0
1639589290000|2021-12-15 17:28:10|13677.8|13665.8|13681.2|13661.2|13681.5|13665.8|13677.8|13661.2|0
1639589300000|2021-12-15 17:28:20|13676.9|13664.9|13675|13663|13676.9|13664.9|13674.7|13662.7|0
1639589310000|2021-12-15 17:28:30|13678.7|13658.7|13675|13663|13678.7|13663|13675|13658.7|0
1639589320000|2021-12-15 17:28:40|13674.7|13662.7|13674.7|13662.7|13674.7|13662.7|13674.7|13662.7|0
1639589330000|2021-12-15 17:28:50|13675|13663|13674.7|13662.7|13675|13663|13674.7|13662.7|0
1639589340000|2021-12-15 17:29:00|13675|13663|13675|13663|13675|13663|13675|13663|0
1639589370000|2021-12-15 17:29:30|13673.1|13661.1|13672.8|13660.8|13673.1|13661.1|13672.8|13660.8|0
1639589420000|2021-12-15 17:30:20|13674.7|13662.7|13675|13663|13675|13663|13674.7|13662.7|0
1639589430000|2021-12-15 17:30:30|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|0
1639589440000|2021-12-15 17:30:40|13674.3|13662.3|13672.8|13660.8|13674.3|13662.3|13672.8|13660.8|0
1639589460000|2021-12-15 17:31:00|13672.5|13660.5|13670|13658|13672.5|13660.5|13670|13658|15
1639589470000|2021-12-15 17:31:10|13676.2|13656.2|13676.2|13656.2|13676.2|13656.2|13676.2|13656.2|0
1639589490000|2021-12-15 17:31:30|13671|13659|13675.2|13655.2|13675.2|13659|13671|13655|0
1639589500000|2021-12-15 17:31:40|13670|13658|13676.2|13656.2|13676.2|13659.9|13670|13656.2|0
1639589510000|2021-12-15 17:31:50|13671.9|13659.9|13671.9|13659.9|13671.9|13659.9|13671.9|13659.9|0
1639589520000|2021-12-15 17:32:00|13670|13658|13670|13658|13670|13658|13670|13658|0
1639589530000|2021-12-15 17:32:10|||||||||4
1639589560000|2021-12-15 17:32:40|||||||||10
1639589570000|2021-12-15 17:32:50|||||||||27
1639589580000|2021-12-15 17:33:00|13669.1|13657.1|13668|13656|13669.1|13657.1|13667.7|13655.7|2
1639589620000|2021-12-15 17:33:40|13672.9|13660.9|13671.9|13659.9|13672.9|13660.9|13671.9|13659.9|0
1639589630000|2021-12-15 17:33:50|13677|13657|13677|13657|13677|13657|13677|13657|3
1639589640000|2021-12-15 17:34:00|13679|13659|13679|13659|13679|13659|13679|13659|0
1639589650000|2021-12-15 17:34:10|13681.2|13661.2|13681.2|13661.2|13681.2|13661.2|13681.2|13661.2|0
1639589660000|2021-12-15 17:34:20|13681.5|13661.5|13676|13664|13681.5|13664|13676|13661.2|6
1639589670000|2021-12-15 17:34:30|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|0
1639589710000|2021-12-15 17:35:10|13671.9|13659.9|13671.9|13659.9|13671.9|13659.9|13671.9|13659.9|0
1639589720000|2021-12-15 17:35:20|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|0
1639589750000|2021-12-15 17:35:50|13672.2|13660.2|13678.7|13666.7|13679.2|13667.2|13672.2|13660.2|0
1639589760000|2021-12-15 17:36:00|13677.7|13665.7|13678.7|13666.7|13679.9|13667.9|13677.7|13665.7|0
1639589770000|2021-12-15 17:36:10|13677.7|13665.7|13677.7|13665.7|13677.7|13665.7|13677.7|13665.7|0
1639589790000|2021-12-15 17:36:30|13678|13666|13678|13666|13678|13666|13678|13666|0
1639589820000|2021-12-15 17:37:00|13675.8|13663.8|13678|13666|13678|13666|13675.8|13663.8|0
1639589870000|2021-12-15 17:37:50|13676|13664|13678|13666|13678|13666|13675.8|13663.8|0
1639589880000|2021-12-15 17:38:00|13676|13664|13675.8|13663.8|13676|13664|13675.8|13663.8|0
1639589920000|2021-12-15 17:38:40|||||||||1
1639589930000|2021-12-15 17:38:50|13678|13666|13675.8|13663.8|13678|13666|13675.8|13663.8|0
1639589940000|2021-12-15 17:39:00|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|0
1639589970000|2021-12-15 17:39:30|13675.8|13663.8|13675.8|13663.8|13675.8|13663.8|13675.8|13663.8|0
1639590010000|2021-12-15 17:40:10|13674.8|13662.8|13674.8|13662.8|13674.8|13662.8|13674.8|13662.8|0
1639590030000|2021-12-15 17:40:30|13673.8|13661.8|13673.5|13661.5|13673.8|13661.8|13673.5|13661.5|0
1639590040000|2021-12-15 17:40:40|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|0
1639590060000|2021-12-15 17:41:00|13673.3|13661.3|13673.8|13661.8|13673.8|13661.8|13673.3|13661.3|2
1639590080000|2021-12-15 17:41:20|13676|13664|13673.8|13661.8|13676|13664|13673.8|13661.8|0
1639590090000|2021-12-15 17:41:30|13676|13664|13676|13664|13676|13664|13676|13664|0
1639590120000|2021-12-15 17:42:00|13674.8|13662.8|13675.8|13663.8|13675.8|13663.8|13674.8|13662.8|0
1639590130000|2021-12-15 17:42:10|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|0
1639590140000|2021-12-15 17:42:20|13675.1|13663.1|13674.8|13662.8|13676|13664|13674.8|13662.8|0
1639590160000|2021-12-15 17:42:40|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|0
1639590280000|2021-12-15 17:44:40|13671.6|13659.6|13672.6|13660.6|13673.8|13661.8|13671.6|13659.6|0
1639590290000|2021-12-15 17:44:50|13673.8|13661.8|13673.8|13661.8|13673.8|13661.8|13672.6|13660.6|0
1639590300000|2021-12-15 17:45:00|13672.9|13660.9|13671.6|13659.6|13673.8|13661.8|13671.6|13659.6|0
1639590320000|2021-12-15 17:45:20|13671.3|13659.3|13671.3|13659.3|13671.3|13659.3|13671.3|13659.3|0
1639590360000|2021-12-15 17:46:00|||||||||4
1639590370000|2021-12-15 17:46:10|13669.1|13657.1|13666.9|13654.9|13669.1|13657.1|13666.9|13654.9|0
1639590380000|2021-12-15 17:46:20|13669.1|13657.1|13668.1|13656.1|13669.1|13657.1|13668.1|13656.1|0
1639590400000|2021-12-15 17:46:40|13669.1|13657.1|13669.1|13657.1|13669.1|13657.1|13669.1|13657.1|0
1639590410000|2021-12-15 17:46:50|||||||||1
1639590420000|2021-12-15 17:47:00|13668.8|13656.8|13668.8|13656.8|13668.8|13656.8|13668.8|13656.8|2
1639590440000|2021-12-15 17:47:20|13667.9|13655.9|13666.6|13654.6|13667.9|13655.9|13666.6|13654.6|0
1639590490000|2021-12-15 17:48:10|13666.3|13654.3|13666.3|13654.3|13666.3|13654.3|13666.3|13654.3|0
1639590500000|2021-12-15 17:48:20|13666.9|13654.9|13666.9|13654.9|13666.9|13654.9|13666.9|13654.9|0
1639590510000|2021-12-15 17:48:30|13666.1|13654.1|13666.3|13654.3|13666.3|13654.3|13666.1|13654.1|3
1639590550000|2021-12-15 17:49:10|13668.8|13656.8|13671.4|13659.4|13671.4|13659.4|13668.8|13656.8|5
1639590560000|2021-12-15 17:49:20|13671.7|13659.7|13671.7|13659.7|13671.7|13659.7|13671.4|13659.4|0
1639590570000|2021-12-15 17:49:30|13670.7|13658.7|13670.7|13658.7|13670.7|13658.7|13670.7|13658.7|0
1639590600000|2021-12-15 17:50:00|13671.7|13659.7|13670.1|13658.1|13671.7|13659.7|13670.1|13658.1|0
1639590610000|2021-12-15 17:50:10|13669.2|13657.2|13669.2|13657.2|13669.2|13657.2|13669.2|13657.2|0
1639590630000|2021-12-15 17:50:30|13670|13658|13671.9|13659.9|13671.9|13659.9|13670|13658|20
1639590660000|2021-12-15 17:51:00|13671|13659|13671|13659|13671|13659|13671|13659|0
1639590670000|2021-12-15 17:51:10|13670|13658|13669.7|13657.7|13670|13658|13669.7|13657.7|0
1639590760000|2021-12-15 17:52:40|||||||||1
1639590810000|2021-12-15 17:53:30|13667.8|13655.8|13669.7|13657.7|13669.7|13657.7|13666.3|13654.3|0
1639590840000|2021-12-15 17:54:00|13667.8|13655.8|13669.3|13657.3|13669.3|13657.3|13667.8|13655.8|0
1639590850000|2021-12-15 17:54:10|13668.4|13656.4|13668.4|13656.4|13668.4|13656.4|13668.4|13656.4|4
1639590860000|2021-12-15 17:54:20|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|1
1639590870000|2021-12-15 17:54:30|13668.8|13656.8|13666.8|13654.8|13668.8|13656.8|13666.8|13654.8|0
1639590880000|2021-12-15 17:54:40|13666.5|13654.5|13667.8|13655.8|13667.8|13655.8|13666.5|13654.5|0
1639590900000|2021-12-15 17:55:00|13666.8|13654.8|13667.8|13655.8|13667.8|13655.8|13666.8|13654.8|0
1639590910000|2021-12-15 17:55:10|13666.8|13654.8|13667.8|13655.8|13667.8|13655.8|13666.8|13654.8|0
1639590930000|2021-12-15 17:55:30|13668.8|13656.8|13667.5|13655.5|13668.8|13656.8|13667.5|13655.5|0
1639590940000|2021-12-15 17:55:40|13669.7|13657.7|13669.7|13657.7|13669.7|13657.7|13669.7|13657.7|0
1639590960000|2021-12-15 17:56:00|13670.7|13658.7|13671|13659|13671|13659|13670.7|13658.7|0
1639590970000|2021-12-15 17:56:10|13672|13660|13672|13660|13672.9|13660.9|13672|13660|0
1639590980000|2021-12-15 17:56:20|13672.9|13660.9|13673.9|13661.9|13673.9|13661.9|13672.9|13660.9|0
1639591010000|2021-12-15 17:56:50|13671|13659|13671|13659|13671|13659|13671|13659|0
1639591030000|2021-12-15 17:57:10|13670.7|13658.7|13675.3|13655.3|13675.3|13659|13670.7|13655.3|8
1639591040000|2021-12-15 17:57:20|13672.5|13660.5|13672.5|13660.5|13672.5|13660.5|13672.5|13660.5|0
1639591050000|2021-12-15 17:57:30|13671.5|13659.5|13670.3|13658.3|13671.5|13659.5|13670.3|13658.3|0
1639591070000|2021-12-15 17:57:50|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|0
1639591120000|2021-12-15 17:58:40|13671.3|13659.3|13671.3|13659.3|13671.3|13659.3|13671.3|13659.3|0
1639591130000|2021-12-15 17:58:50|13670.3|13658.3|13670.3|13658.3|13670.3|13658.3|13670.3|13658.3|0
1639591140000|2021-12-15 17:59:00|13669.1|13657.1|13669.3|13657.3|13669.3|13657.3|13669.1|13657.1|0
1639591150000|2021-12-15 17:59:10|13670.3|13658.3|13668.3|13656.3|13670.3|13658.3|13668.3|13656.3|13
1639591170000|2021-12-15 17:59:30|13667.4|13655.4|13665.9|13653.9|13667.4|13655.4|13665.9|13653.9|38
1639591180000|2021-12-15 17:59:40|13665|13653|13673.3|13643.3|13673.6|13653|13661.7|13643.3|10
1639591190000|2021-12-15 17:59:50|13673|13643|13667.4|13647.4|13673|13647.7|13667.4|13642.4|1
1639591200000|2021-12-15 18:00:00|13666.5|13646.5|13666.5|13646.5|13666.5|13646.5|13666.5|13646.5|0
1639591210000|2021-12-15 18:00:10|13667|13647|13667|13647|13667|13647|13667|13647|0
1639591220000|2021-12-15 18:00:20|13666.8|13646.8|13666.5|13646.5|13666.8|13646.8|13666.5|13646.5|0
1639591230000|2021-12-15 18:00:30|13666.2|13646.2|13666.8|13646.8|13666.8|13646.8|13666.2|13646.2|0
1639591240000|2021-12-15 18:00:40|13666.5|13646.5|13666.5|13646.5|13666.5|13646.5|13666.5|13646.5|0
1639591260000|2021-12-15 18:01:00|13666.2|13646.2|13665.9|13645.9|13666.2|13646.2|13665.9|13645.9|0
1639591270000|2021-12-15 18:01:10|13661.6|13649.6|13661.6|13649.6|13661.6|13649.6|13661.6|13649.6|0
1639591280000|2021-12-15 18:01:20|13665.9|13645.9|13668.1|13648.1|13668.1|13648.1|13665.9|13645.9|0
1639591300000|2021-12-15 18:01:40|13666.9|13646.9|13668.1|13648.1|13668.1|13648.1|13666.9|13646.9|0
1639591330000|2021-12-15 18:02:10|13668.4|13648.4|13668.4|13648.4|13668.4|13648.4|13668.4|13648.4|0
1639591360000|2021-12-15 18:02:40|13667.2|13647.2|13667.2|13647.2|13667.2|13647.2|13667.2|13647.2|0
1639591380000|2021-12-15 18:03:00|13666.2|13646.2|13666.5|13646.5|13666.5|13646.5|13666.2|13646.2|0
1639591470000|2021-12-15 18:04:30|13666.2|13646.2|13666.2|13646.2|13666.2|13646.2|13666.2|13646.2|0
1639591500000|2021-12-15 18:05:00|13668.4|13648.4|13668.4|13648.4|13668.4|13648.4|13667.2|13647.2|0
1639591560000|2021-12-15 18:06:00|13663.6|13651.6|13664.5|13652.5|13664.8|13652.8|13663.6|13651.6|0
1639591570000|2021-12-15 18:06:10|13664.3|13652.3|13663.3|13651.3|13664.3|13652.3|13663.3|13651.3|1
1639591580000|2021-12-15 18:06:20|13664.5|13652.5|13664.3|13652.3|13664.5|13652.5|13664.3|13652.3|1
1639591590000|2021-12-15 18:06:30|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|13665.2|13653.2|0
1639591600000|2021-12-15 18:06:40|13665.2|13653.2|13663.3|13651.3|13665.2|13653.2|13663.3|13651.3|1
1639591650000|2021-12-15 18:07:30|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|0
1639591660000|2021-12-15 18:07:40|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|0
1639591670000|2021-12-15 18:07:50|13665.9|13653.9|13665.9|13653.9|13665.9|13653.9|13665.9|13653.9|7
1639591680000|2021-12-15 18:08:00|13664.7|13652.7|13664.7|13652.7|13664.7|13652.7|13664.7|13652.7|0
1639591700000|2021-12-15 18:08:20|13665.9|13653.9|13666.2|13654.2|13666.2|13654.2|13665.9|13653.9|2
1639591710000|2021-12-15 18:08:30|13665.2|13653.2|13665.2|13653.2|13665.2|13653.2|13665.2|13653.2|0
1639591730000|2021-12-15 18:08:50|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|10
1639591740000|2021-12-15 18:09:00|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|3
1639591750000|2021-12-15 18:09:10|13666.7|13654.7|13666.7|13654.7|13666.7|13654.7|13666.7|13654.7|0
1639591760000|2021-12-15 18:09:20|13666.4|13654.4|13666.7|13654.7|13666.7|13654.7|13665.5|13653.5|0
1639591770000|2021-12-15 18:09:30|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|0
1639591790000|2021-12-15 18:09:50|13667.4|13655.4|13665.2|13653.2|13667.4|13655.4|13665.2|13653.2|8
1639591800000|2021-12-15 18:10:00|13666.2|13654.2|13664.9|13652.9|13666.2|13654.2|13664.9|13652.9|0
1639591810000|2021-12-15 18:10:10|13665.2|13653.2|13665.2|13653.2|13665.2|13653.2|13665.2|13653.2|2
1639591820000|2021-12-15 18:10:20|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|1
1639591900000|2021-12-15 18:11:40|13667.1|13655.1|13667.4|13655.4|13667.4|13655.4|13667.1|13655.1|0
1639591910000|2021-12-15 18:11:50|13671.1|13651.1|13671.1|13651.1|13671.1|13651.1|13671.1|13651.1|0
1639591960000|2021-12-15 18:12:40|13666.8|13654.8|13666.8|13654.8|13666.8|13654.8|13666.8|13654.8|0
1639591980000|2021-12-15 18:13:00|13664.9|13652.9|13670.2|13650.2|13670.2|13652.9|13664.9|13649.2|0
1639591990000|2021-12-15 18:13:10|13665.9|13653.9|13664.9|13652.9|13665.9|13653.9|13664.9|13652.9|0
1639592030000|2021-12-15 18:13:50|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|0
1639592040000|2021-12-15 18:14:00|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|0
1639592060000|2021-12-15 18:14:20|13664.6|13652.6|13662.7|13650.7|13664.6|13652.6|13662.7|13650.7|0
1639592070000|2021-12-15 18:14:30|13671.1|13651.1|13667.4|13655.4|13671.1|13655.4|13667.4|13651.1|3
1639592100000|2021-12-15 18:15:00|13671.8|13659.8|13673.7|13661.7|13674.6|13662.6|13671.8|13659.8|1
1639592110000|2021-12-15 18:15:10|13673.9|13661.9|13673.9|13661.9|13673.9|13661.9|13673.9|13661.9|0
1639592130000|2021-12-15 18:15:30|13674.9|13662.9|13676.2|13664.2|13676.2|13664.2|13674.9|13662.9|0
1639592140000|2021-12-15 18:15:40|13674.9|13662.9|13674.9|13662.9|13674.9|13662.9|13674.9|13662.9|1
1639592150000|2021-12-15 18:15:50|13672.7|13660.7|13675.8|13655.8|13675.8|13660.7|13672.7|13655.8|1
1639592160000|2021-12-15 18:16:00|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|0
1639592180000|2021-12-15 18:16:20|13673.3|13653.3|13673.3|13653.3|13673.3|13653.3|13673.3|13653.3|0
1639592210000|2021-12-15 18:16:50|13671.1|13651.1|13671.1|13651.1|13671.1|13651.1|13671.1|13651.1|0
1639592280000|2021-12-15 18:18:00|13672.4|13652.4|13672.4|13652.4|13672.4|13652.4|13672.4|13652.4|1
1639592290000|2021-12-15 18:18:10|13671.1|13651.1|13671.1|13651.1|13671.4|13651.4|13671.1|13651.1|0
1639592330000|2021-12-15 18:18:50|13673.1|13653.1|13673.1|13653.1|13673.1|13653.1|13673.1|13653.1|0
1639592340000|2021-12-15 18:19:00|13674|13654|13674|13654|13674|13654|13674|13654|0
1639592360000|2021-12-15 18:19:20|13674.3|13654.3|13674.3|13654.3|13674.3|13654.3|13674.3|13654.3|0
1639592380000|2021-12-15 18:19:40|13673.3|13653.3|13673.1|13653.1|13674.3|13654.3|13673.1|13653.1|0
1639592390000|2021-12-15 18:19:50|13673.3|13653.3|13674.6|13654.6|13674.6|13654.6|13673.3|13653.3|0
1639592440000|2021-12-15 18:20:40|13674.3|13654.3|13673.4|13653.4|13674.3|13654.3|13673.4|13653.4|0
1639592450000|2021-12-15 18:20:50|13674.3|13654.3|13674.3|13654.3|13674.3|13654.3|13674.3|13654.3|0
1639592470000|2021-12-15 18:21:10|13673.1|13653.1|13672.1|13652.1|13673.1|13653.1|13672.1|13652.1|0
1639592500000|2021-12-15 18:21:40|13673.1|13653.1|13673.1|13653.1|13673.1|13653.1|13673.1|13653.1|0
1639592530000|2021-12-15 18:22:10|13666.9|13654.9|13666.9|13654.9|13666.9|13654.9|13666.9|13654.9|0
1639592660000|2021-12-15 18:24:20|13666.6|13654.6|13666.3|13654.3|13666.6|13654.6|13666.3|13654.3|0
1639592670000|2021-12-15 18:24:30|||||||||2
1639592680000|2021-12-15 18:24:40|||||||||2
1639592700000|2021-12-15 18:25:00|13666|13654|13665|13653|13666|13654|13664.1|13652.1|1
1639592710000|2021-12-15 18:25:10|13666.3|13654.3|13667|13655|13667.3|13655.3|13666.3|13654.3|0
1639592730000|2021-12-15 18:25:30|13666|13654|13666|13654|13666|13654|13666|13654|0
1639592760000|2021-12-15 18:26:00|||||||||1
1639592770000|2021-12-15 18:26:10|||||||||1
1639592780000|2021-12-15 18:26:20|13665.2|13653.2|13665.7|13653.7|13665.7|13653.7|13665.2|13653.2|8
1639592790000|2021-12-15 18:26:30|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|1
1639592800000|2021-12-15 18:26:40|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|0
1639592810000|2021-12-15 18:26:50|||||||||1
1639592840000|2021-12-15 18:27:20|13666|13654|13665.7|13653.7|13666.3|13654.3|13665.7|13653.7|2
1639592870000|2021-12-15 18:27:50|13666|13654|13666|13654|13666|13654|13665.7|13653.7|0
1639592880000|2021-12-15 18:28:00|13665.7|13653.7|13666|13654|13666|13654|13665.7|13653.7|0
1639592890000|2021-12-15 18:28:10|13665.7|13653.7|13665.2|13653.2|13665.7|13653.7|13665.2|13653.2|0
1639592910000|2021-12-15 18:28:30|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|0
1639592920000|2021-12-15 18:28:40|13665.2|13653.2|13665.7|13653.7|13665.7|13653.7|13665.2|13653.2|1
1639592930000|2021-12-15 18:28:50|||||||||2
1639592940000|2021-12-15 18:29:00|13666|13654|13666|13654|13666|13654|13666|13654|0
1639592960000|2021-12-15 18:29:20|13666.3|13654.3|13666|13654|13666.3|13654.3|13666|13654|1
1639592970000|2021-12-15 18:29:30|13666.3|13654.3|13666.3|13654.3|13666.3|13654.3|13666.3|13654.3|0
1639592980000|2021-12-15 18:29:40|13666|13654|13666.3|13654.3|13666.3|13654.3|13666|13654|1
1639592990000|2021-12-15 18:29:50|13666|13654|13666.3|13654.3|13666.3|13654.3|13666|13654|0
1639593000000|2021-12-15 18:30:00|13666|13654|13666|13654|13666.3|13654.3|13666|13654|0
1639593010000|2021-12-15 18:30:10|13666.3|13654.3|13662.6|13650.6|13666.3|13654.3|13662.1|13650.1|20
1639593020000|2021-12-15 18:30:20|13666.9|13646.9|13667.2|13647.2|13667.9|13652.2|13664.2|13646.9|1
1639593030000|2021-12-15 18:30:30|13666.9|13646.9|13666.9|13646.9|13666.9|13646.9|13666.9|13646.9|0
1639593040000|2021-12-15 18:30:40|13667.2|13647.2|13666.9|13646.9|13667.2|13647.2|13666.9|13646.9|0
1639593050000|2021-12-15 18:30:50|13661.8|13649.8|13659.8|13647.8|13661.8|13649.8|13659.8|13647.8|3
1639593060000|2021-12-15 18:31:00|13661.8|13649.8|13661.8|13649.8|13661.8|13649.8|13661.8|13649.8|1
1639593080000|2021-12-15 18:31:20|13660.8|13648.8|13660.8|13648.8|13660.8|13648.8|13660.8|13648.8|0
1639593100000|2021-12-15 18:31:40|||||||||2
1639593110000|2021-12-15 18:31:50|13659.9|13647.9|13665|13645|13665|13647.9|13659.9|13645|2
1639593140000|2021-12-15 18:32:20|13660.7|13648.7|13660.7|13648.7|13660.7|13648.7|13660.7|13648.7|0
1639593150000|2021-12-15 18:32:30|13660.4|13648.4|13660.4|13648.4|13660.4|13648.4|13660.4|13648.4|0
1639593170000|2021-12-15 18:32:50|13660.1|13648.1|13660.4|13648.4|13660.4|13648.4|13660.1|13648.1|0
1639593180000|2021-12-15 18:33:00|13660.7|13648.7|13665.8|13653.8|13667.1|13655.1|13660.7|13648.7|0
1639593190000|2021-12-15 18:33:10|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|0
1639593200000|2021-12-15 18:33:20|13663.6|13651.6|13664.6|13652.6|13664.9|13652.9|13662.4|13650.4|0
1639593210000|2021-12-15 18:33:30|13663.7|13651.7|13668.9|13648.9|13668.9|13652.3|13663.7|13648.9|3
1639593230000|2021-12-15 18:33:50|13662.6|13650.6|13667.9|13647.9|13668.9|13650.6|13662.6|13646.6|0
1639593240000|2021-12-15 18:34:00|13668.9|13648.9|13669.8|13649.8|13669.8|13649.8|13668.9|13648.9|0
1639593250000|2021-12-15 18:34:10|13670.8|13650.8|13670.8|13650.8|13670.8|13650.8|13670.8|13650.8|0
1639593260000|2021-12-15 18:34:20|13668.9|13648.9|13664.6|13652.6|13668.9|13652.6|13664.6|13648.9|0
1639593270000|2021-12-15 18:34:30|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|0
1639593280000|2021-12-15 18:34:40|13668.9|13648.9|13664.3|13652.3|13668.9|13652.6|13664.3|13648.9|0
1639593290000|2021-12-15 18:34:50|13664.6|13652.6|13664.9|13652.9|13664.9|13652.9|13662.6|13650.6|0
1639593300000|2021-12-15 18:35:00|13662.9|13650.9|13659.7|13647.7|13663.9|13651.9|13659.7|13647.7|0
1639593310000|2021-12-15 18:35:10|13660|13648|13660|13648|13660|13648|13660|13648|0
1639593320000|2021-12-15 18:35:20|13657.1|13645.1|13656.8|13644.8|13658.1|13646.1|13656.8|13644.8|2
1639593330000|2021-12-15 18:35:30|13657.1|13645.1|13657.1|13645.1|13657.1|13645.1|13657.1|13645.1|2
1639593340000|2021-12-15 18:35:40|13656.1|13644.1|13657.1|13645.1|13657.1|13645.1|13655.2|13643.2|1
1639593360000|2021-12-15 18:36:00|13656.5|13644.5|13656.5|13644.5|13656.5|13644.5|13656.5|13644.5|0
1639593370000|2021-12-15 18:36:10|13657.1|13645.1|13662.6|13642.6|13662.6|13648|13657.1|13642.6|1
1639593380000|2021-12-15 18:36:20|13662.9|13642.9|13661.7|13641.7|13662.9|13642.9|13661.7|13641.7|0
1639593390000|2021-12-15 18:36:30|13662.6|13642.6|13663.6|13643.6|13663.6|13643.6|13662.6|13642.6|0
1639593400000|2021-12-15 18:36:40|13661.7|13641.7|13656.4|13644.4|13661.7|13645.4|13656.1|13641.7|0
1639593410000|2021-12-15 18:36:50|13656.1|13644.1|13656.4|13644.4|13656.4|13644.4|13656.1|13644.1|0
1639593430000|2021-12-15 18:37:10|13655.2|13643.2|13654.6|13642.6|13655.5|13643.5|13654.6|13642.6|0
1639593440000|2021-12-15 18:37:20|||||||||1
1639593450000|2021-12-15 18:37:30|13656.6|13644.6|13656.6|13644.6|13656.6|13644.6|13656.6|13644.6|0
1639593470000|2021-12-15 18:37:50|13657.4|13645.4|13656.4|13644.4|13657.4|13645.4|13656.4|13644.4|1
1639593480000|2021-12-15 18:38:00|13661|13641|13660.7|13640.7|13661|13641|13660.7|13640.7|0
1639593490000|2021-12-15 18:38:10|13659.7|13639.7|13659.2|13639.2|13660.7|13640.7|13659.2|13639.2|4
1639593500000|2021-12-15 18:38:20|13654.9|13642.9|13654.6|13642.6|13659.2|13642.9|13654.6|13639.2|0
1639593510000|2021-12-15 18:38:30|13654.9|13642.9|13654.9|13642.9|13654.9|13642.9|13654.9|13642.9|0
1639593520000|2021-12-15 18:38:40|13654.6|13642.6|13653.2|13641.2|13654.6|13642.6|13652.9|13640.9|7
1639593530000|2021-12-15 18:38:50|13658.1|13638.1|13652.4|13640.4|13658.1|13640.4|13652.4|13637.8|15
1639593550000|2021-12-15 18:39:10|13653.3|13641.3|13662.6|13632.6|13662.6|13642.3|13651.9|13632.6|11
1639593560000|2021-12-15 18:39:20|13657|13637|13653|13641|13657|13641|13651.9|13637|0
1639593570000|2021-12-15 18:39:30|13651.9|13639.9|13651.9|13639.9|13651.9|13639.9|13651.9|13639.9|0
1639593600000|2021-12-15 18:40:00|13651|13639|13650.7|13638.7|13651|13639|13650.7|13638.7|3
1639593610000|2021-12-15 18:40:10|||||||||3
1639593620000|2021-12-15 18:40:20|13651|13639|13651.8|13639.8|13652.6|13640.6|13650.7|13638.7|14
1639593630000|2021-12-15 18:40:30|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|13651.5|13639.5|0
1639593640000|2021-12-15 18:40:40|13649.7|13637.7|13649.7|13637.7|13649.7|13637.7|13649.7|13637.7|12
1639593650000|2021-12-15 18:40:50|13649.4|13637.4|13649.7|13637.7|13650.6|13638.6|13649.4|13637.4|2
1639593660000|2021-12-15 18:41:00|||||||||1
1639593670000|2021-12-15 18:41:10|13649.4|13637.4|13649.4|13637.4|13650.4|13638.4|13649.4|13637.4|0
1639593680000|2021-12-15 18:41:20|13649.9|13637.9|13647.6|13635.6|13652.4|13637.9|13647.6|13632.4|52
1639593690000|2021-12-15 18:41:30|13647|13635|13647.6|13635.6|13647.6|13635.6|13647|13635|50
1639593700000|2021-12-15 18:41:40|13646.2|13634.2|13644.2|13632.2|13646.2|13634.2|13643.7|13631.7|22
1639593710000|2021-12-15 18:41:50|13643.7|13631.7|13643.7|13631.7|13643.7|13631.7|13643.7|13631.7|1
1639593720000|2021-12-15 18:42:00|13649.6|13629.6|13644.5|13632.5|13649.6|13632.5|13644.5|13628.8|24
1639593730000|2021-12-15 18:42:10|13648.8|13628.8|13644.2|13632.2|13648.8|13632.2|13643.9|13628.8|5
1639593750000|2021-12-15 18:42:30|13642.3|13630.3|13642.3|13630.3|13642.3|13630.3|13642.3|13630.3|0
1639593760000|2021-12-15 18:42:40|13642|13630|13643|13631|13643|13631|13641.7|13629.7|0
1639593770000|2021-12-15 18:42:50|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|0
1639593790000|2021-12-15 18:43:10|13644.2|13632.2|13644.2|13632.2|13644.2|13632.2|13644.2|13632.2|0
1639593800000|2021-12-15 18:43:20|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|1
1639593810000|2021-12-15 18:43:30|13644.2|13632.2|13645.2|13633.2|13645.2|13633.2|13643.9|13631.9|0
1639593820000|2021-12-15 18:43:40|13643.9|13631.9|13643.9|13631.9|13644.2|13632.2|13643.9|13631.9|2
1639593840000|2021-12-15 18:44:00|13642|13630|13642|13630|13642|13630|13642|13630|0
1639593850000|2021-12-15 18:44:10|13644.2|13632.2|13649.8|13629.8|13649.8|13635.3|13643.7|13629.8|23
1639593860000|2021-12-15 18:44:20|13644.5|13632.5|13644.5|13632.5|13644.5|13632.5|13643.7|13631.7|2
1639593870000|2021-12-15 18:44:30|13645.5|13633.5|13643.7|13631.7|13645.5|13633.5|13643.7|13631.7|1
1639593880000|2021-12-15 18:44:40|13644.5|13632.5|13644.5|13632.5|13644.5|13632.5|13644.5|13632.5|6
1639593900000|2021-12-15 18:45:00|13645.5|13633.5|13644.2|13632.2|13645.5|13633.5|13644.2|13632.2|0
1639593910000|2021-12-15 18:45:10|13644.5|13632.5|13643.5|13631.5|13644.5|13632.5|13643.5|13631.5|0
1639593920000|2021-12-15 18:45:20|13644.4|13632.4|13644.2|13632.2|13644.4|13632.4|13642.3|13630.3|2
1639593930000|2021-12-15 18:45:30|13643.3|13631.3|13643|13631|13647.3|13631.5|13641.2|13627.3|5
1639593940000|2021-12-15 18:45:40|13647.3|13627.3|13643|13631|13647.3|13631|13643|13627.3|1
1639593950000|2021-12-15 18:45:50|13644.2|13632.2|13640.6|13628.6|13644.2|13632.2|13640.6|13628.6|32
1639593960000|2021-12-15 18:46:00|13640.3|13628.3|13640|13628|13640.3|13628.3|13640|13628|18
1639593970000|2021-12-15 18:46:10|13640.3|13628.3|13640.3|13628.3|13640.6|13628.6|13640|13628|0
1639593980000|2021-12-15 18:46:20|13640.6|13628.6|13640.6|13628.6|13640.6|13628.6|13640.6|13628.6|0
1639593990000|2021-12-15 18:46:30|||||||||1
1639594030000|2021-12-15 18:47:10|13640.9|13628.9|13640.6|13628.6|13642.5|13630.5|13640.6|13628.6|15
1639594040000|2021-12-15 18:47:20|13641.6|13629.6|13641.6|13629.6|13641.6|13629.6|13641.6|13629.6|0
1639594050000|2021-12-15 18:47:30|13640.6|13628.6|13641.6|13629.6|13642.1|13630.1|13640.6|13628.6|3
1639594060000|2021-12-15 18:47:40|13640.6|13628.6|13640.3|13628.3|13640.6|13628.6|13640.3|13628.3|3
1639594070000|2021-12-15 18:47:50|13640|13628|13640.3|13628.3|13640.3|13628.3|13640|13628|4
1639594080000|2021-12-15 18:48:00|13640.6|13628.6|13641.2|13629.2|13641.9|13629.9|13640.6|13628.6|0
1639594090000|2021-12-15 18:48:10|13643.1|13631.1|13640|13628|13643.1|13631.1|13640|13628|18
1639594100000|2021-12-15 18:48:20|13640.9|13628.9|13640.9|13628.9|13640.9|13628.9|13640.9|13628.9|17
1639594110000|2021-12-15 18:48:30|13641.9|13629.9|13641.9|13629.9|13646.7|13630.1|13641.9|13626.7|12
1639594120000|2021-12-15 18:48:40|13644.8|13632.8|13643.8|13631.8|13644.8|13632.8|13643.8|13631.8|5
1639594130000|2021-12-15 18:48:50|13645|13633|13644.8|13632.8|13645|13633|13644.8|13632.8|1
1639594150000|2021-12-15 18:49:10|13643.8|13631.8|13642.5|13630.5|13645|13633|13642.5|13630.5|2
1639594160000|2021-12-15 18:49:20|13643.1|13631.1|13643.1|13631.1|13643.1|13631.1|13643.1|13631.1|5
1639594210000|2021-12-15 18:50:10|13642.1|13630.1|13641.5|13629.5|13642.1|13630.1|13641.5|13629.5|1
1639594220000|2021-12-15 18:50:20|13643.4|13631.4|13644.2|13632.2|13644.2|13632.2|13643|13631|3
1639594230000|2021-12-15 18:50:30|13644|13632|13642.4|13630.4|13644|13632|13642.4|13630.4|2
1639594240000|2021-12-15 18:50:40|13641.2|13629.2|13645.5|13625.5|13645.5|13629.2|13641.2|13625.5|5
1639594250000|2021-12-15 18:50:50|13642|13630|13642.3|13630.3|13642.3|13630.3|13641.7|13629.7|1
1639594260000|2021-12-15 18:51:00|13642.6|13630.6|13644|13632|13646.6|13632|13642|13626.3|7
1639594270000|2021-12-15 18:51:10|||||||||1
1639594280000|2021-12-15 18:51:20|13645|13633|13646.8|13634.8|13646.8|13634.8|13644.6|13632.6|5
1639594320000|2021-12-15 18:52:00|13648|13636|13647.7|13635.7|13648|13636|13647.7|13635.7|0
1639594330000|2021-12-15 18:52:10|13649|13637|13647.7|13635.7|13649|13637|13647.7|13635.7|0
1639594340000|2021-12-15 18:52:20|13648|13636|13647.7|13635.7|13648|13636|13647.7|13635.7|0
1639594380000|2021-12-15 18:53:00|13646.8|13634.8|13646.8|13634.8|13646.8|13634.8|13646.8|13634.8|0
1639594400000|2021-12-15 18:53:20|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|13645.1|13633.1|5
1639594410000|2021-12-15 18:53:30|13645.1|13633.1|13649.4|13629.4|13649.4|13633.1|13645.1|13629.4|5
1639594420000|2021-12-15 18:53:40|13649.1|13629.1|13649.4|13629.4|13649.4|13629.4|13649.1|13629.1|0
1639594440000|2021-12-15 18:54:00|13645.1|13633.1|13647.4|13627.4|13647.4|13633.1|13645.1|13627.4|0
1639594450000|2021-12-15 18:54:10|13648.4|13628.4|13644.1|13632.1|13648.4|13632.1|13644.1|13628.4|0
1639594460000|2021-12-15 18:54:20|13643.2|13631.2|13643.2|13631.2|13643.2|13631.2|13643.2|13631.2|0
1639594470000|2021-12-15 18:54:30|13645.1|13633.1|13645.1|13633.1|13645.1|13633.1|13645.1|13633.1|0
1639594480000|2021-12-15 18:54:40|13643.2|13631.2|13640.9|13628.9|13643.2|13631.2|13640.9|13628.9|0
1639594490000|2021-12-15 18:54:50|13645.1|13633.1|13645.1|13633.1|13645.1|13633.1|13645.1|13633.1|0
1639594500000|2021-12-15 18:55:00|13644.1|13632.1|13643.2|13631.2|13644.1|13632.1|13643.2|13631.2|0
1639594510000|2021-12-15 18:55:10|13642.9|13630.9|13642.9|13630.9|13642.9|13630.9|13642.9|13630.9|0
1639594540000|2021-12-15 18:55:40|13641.8|13629.8|13641.8|13629.8|13641.8|13629.8|13640.8|13628.8|27
1639594550000|2021-12-15 18:55:50|13640.8|13628.8|13639.3|13627.3|13641.5|13629.5|13639.3|13627.3|18
1639594570000|2021-12-15 18:56:10|||||||||2
1639594580000|2021-12-15 18:56:20|13637.3|13625.3|13636.8|13624.8|13637.3|13625.3|13636.8|13624.8|2
1639594590000|2021-12-15 18:56:30|13637|13625|13637.3|13625.3|13637.3|13625.3|13637|13625|0
1639594600000|2021-12-15 18:56:40|13637|13625|13637|13625|13637|13625|13637|13625|0
1639594610000|2021-12-15 18:56:50|||||||||20
1639594620000|2021-12-15 18:57:00|13636.2|13624.2|13637.6|13625.6|13638.1|13626.1|13636.2|13624.2|20
1639594630000|2021-12-15 18:57:10|13639.5|13627.5|13637.6|13625.6|13639.5|13627.5|13637.6|13625.6|12
1639594640000|2021-12-15 18:57:20|13637|13625|13637|13625|13637|13625|13637|13625|9
1639594650000|2021-12-15 18:57:30|13635.3|13623.3|13635.3|13623.3|13635.3|13623.3|13635.3|13623.3|7
1639594660000|2021-12-15 18:57:40|13640.5|13620.5|13641|13621|13641|13621|13640.5|13620.5|0
1639594670000|2021-12-15 18:57:50|13635.9|13623.9|13636.2|13624.2|13636.5|13624.5|13635.6|13623.6|10
1639594690000|2021-12-15 18:58:10|13635.2|13623.2|13635.2|13623.2|13636.2|13624.2|13635.2|13623.2|0
1639594700000|2021-12-15 18:58:20|13636.2|13624.2|13636.2|13624.2|13636.2|13624.2|13634.3|13622.3|0
1639594710000|2021-12-15 18:58:30|13635.2|13623.2|13633.1|13621.1|13636.2|13624.2|13633.1|13621.1|8
1639594720000|2021-12-15 18:58:40|13632.2|13620.2|13633.4|13621.4|13633.4|13621.4|13632.2|13620.2|10
1639594730000|2021-12-15 18:58:50|13637.3|13625.3|13638.1|13626.1|13638.1|13626.1|13636.3|13624.3|0
1639594740000|2021-12-15 18:59:00|13636.6|13624.6|13637|13625|13637|13625|13635.1|13623.1|8
1639594750000|2021-12-15 18:59:10|13637.8|13625.8|13635.9|13623.9|13638.4|13626.4|13635.9|13623.9|2
1639594770000|2021-12-15 18:59:30|13633|13621|13632.3|13620.3|13636.2|13624.2|13632.3|13620.3|0
1639594780000|2021-12-15 18:59:40|13631.8|13619.8|13630.4|13618.4|13632.3|13620.3|13628.2|13616.2|1
1639594790000|2021-12-15 18:59:50|13629.8|13617.8|13625.4|13613.4|13629.8|13617.8|13625.4|13613.4|52
1639594800000|2021-12-15 19:00:00|13627.3|13615.3|13625.4|13613.4|13627.3|13615.3|13625.4|13613.4|47
1639594810000|2021-12-15 19:00:10|||||||||1
1639594820000|2021-12-15 19:00:20|13626.4|13614.4|13627.3|13615.3|13627.3|13615.3|13626.4|13614.4|50
1639594830000|2021-12-15 19:00:30|13628.3|13616.3|13629.3|13617.3|13629.3|13617.3|13628.3|13616.3|4
1639594840000|2021-12-15 19:00:40|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|17
1639594850000|2021-12-15 19:00:50|13629.1|13617.1|13629.1|13617.1|13629.8|13617.8|13629.1|13617.1|0
1639594860000|2021-12-15 19:01:00|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|0
1639594870000|2021-12-15 19:01:10|13633|13621|13637.3|13617.3|13637.6|13621|13633|13617.3|0
1639594880000|2021-12-15 19:01:20|13639.8|13619.8|13639.5|13619.5|13639.8|13619.8|13639.5|13619.5|0
1639594890000|2021-12-15 19:01:30|13638.5|13618.5|13638.5|13618.5|13638.5|13618.5|13638.5|13618.5|0
1639594900000|2021-12-15 19:01:40|13638.3|13618.3|13638.3|13618.3|13638.3|13618.3|13638.3|13618.3|0
1639594910000|2021-12-15 19:01:50|13634|13622|13634.7|13622.7|13634.7|13622.7|13633.4|13621.4|10
1639594920000|2021-12-15 19:02:00|13634.9|13622.9|13634.9|13622.9|13639.2|13622.9|13634.9|13619.2|0
1639594930000|2021-12-15 19:02:10|13634.7|13622.7|13639.2|13619.2|13639.2|13622.7|13634.7|13619.2|0
1639594940000|2021-12-15 19:02:20|13634.9|13622.9|13633.4|13621.4|13639.2|13622.9|13633.4|13618.3|0
1639594950000|2021-12-15 19:02:30|13634|13622|13634|13622|13634|13622|13634|13622|0
1639594960000|2021-12-15 19:02:40|13633.7|13621.7|13634|13622|13634|13622|13633.4|13621.4|3
1639594970000|2021-12-15 19:02:50|13638.3|13618.3|13638.3|13618.3|13638.3|13618.3|13638.3|13618.3|0
1639594980000|2021-12-15 19:03:00|13639.2|13619.2|13634|13622|13639.5|13622|13633.7|13619.2|0
1639594990000|2021-12-15 19:03:10|13633.7|13621.7|13629.3|13617.3|13633.7|13621.7|13629.3|13617.3|9
1639595000000|2021-12-15 19:03:20|||||||||8
1639595010000|2021-12-15 19:03:30|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|2
1639595020000|2021-12-15 19:03:40|13629.1|13617.1|13629.1|13617.1|13629.1|13617.1|13629.1|13617.1|0
1639595030000|2021-12-15 19:03:50|13627.7|13615.7|13628|13616|13632.9|13616.3|13627.6|13612.9|3
1639595040000|2021-12-15 19:04:00|13627|13615|13627|13615|13627|13615|13627|13615|0
1639595050000|2021-12-15 19:04:10|13628|13616|13628|13616|13628|13616|13628|13616|0
1639595070000|2021-12-15 19:04:30|13627|13615|13626.8|13614.8|13627|13615|13626.8|13614.8|2
1639595080000|2021-12-15 19:04:40|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|0
1639595090000|2021-12-15 19:04:50|13627.7|13615.7|13627.7|13615.7|13627.7|13615.7|13627.7|13615.7|6
1639665000000|2021-12-16 14:30:00|13634.1|13622.1|13647|13617|13658.2|13628.2|13634.1|13616.1|0
1639665010000|2021-12-16 14:30:10|13639.8|13619.8|13635|13623|13648.3|13624.2|13628|13615.6|2
1639665020000|2021-12-16 14:30:20|13634|13622|13633.4|13621.4|13638.5|13626.5|13632|13620|14
1639665030000|2021-12-16 14:30:30|13634.6|13622.6|13638.4|13618.4|13643.4|13622.6|13631.9|13612.4|1
1639665040000|2021-12-16 14:30:40|13639.4|13619.4|13640.3|13620.3|13641.6|13621.6|13633.1|13618.4|0
1639665050000|2021-12-16 14:30:50|13636.1|13624.1|13639.7|13627.7|13640|13628|13635.5|13623.5|2
1639665060000|2021-12-16 14:31:00|13640|13628|13639.9|13627.9|13641.2|13629.2|13637.8|13625.8|2
1639665070000|2021-12-16 14:31:10|13639.2|13627.2|13631.8|13619.8|13639.2|13627.2|13631.8|13619.8|16
1639665080000|2021-12-16 14:31:20|13632.8|13620.8|13637.8|13617.8|13637.8|13621.3|13631.8|13617.5|3
1639665090000|2021-12-16 14:31:30|13637.5|13617.5|13630.2|13618.2|13637.5|13618.5|13630.2|13615|3
1639665100000|2021-12-16 14:31:40|13632.2|13620.2|13630.9|13618.9|13632.2|13620.2|13630|13618|1
1639665110000|2021-12-16 14:31:50|13629|13617|13632.5|13620.5|13632.5|13620.5|13627.7|13615.7|8
1639665120000|2021-12-16 14:32:00|13630.3|13618.3|13637.3|13617.3|13637.3|13619.6|13630.3|13614.8|4
1639665130000|2021-12-16 14:32:10|13637|13617|13631.6|13619.6|13637|13619.6|13631.6|13615|0
1639665140000|2021-12-16 14:32:20|13637.8|13617.8|13647.8|13627.8|13647.8|13629|13637.8|13617.8|0
1639665150000|2021-12-16 14:32:30|13648.1|13628.1|13652.3|13632.3|13652.5|13632.5|13648.1|13628.1|0
1639665160000|2021-12-16 14:32:40|13652.5|13632.5|13653.1|13633.1|13655.3|13637.1|13649.1|13632.5|0
1639665170000|2021-12-16 14:32:50|13655.3|13635.3|13649.1|13637.1|13655.6|13637.1|13649.1|13635.3|0
1639665180000|2021-12-16 14:33:00|13652.8|13632.8|13655.3|13635.3|13655.3|13635.3|13652.5|13632.5|0
1639665190000|2021-12-16 14:33:10|13657.3|13637.3|13657.5|13637.5|13657.5|13637.5|13655.3|13635.3|0
1639665200000|2021-12-16 14:33:20|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|8
1639665210000|2021-12-16 14:33:30|13653.1|13641.1|13650.9|13638.9|13653.1|13641.1|13650.6|13638.6|3
1639665220000|2021-12-16 14:33:40|13650.2|13638.2|13651.1|13639.1|13651.1|13639.1|13649.9|13637.9|2
1639665230000|2021-12-16 14:33:50|13650.2|13638.2|13651.1|13639.1|13651.1|13639.1|13648.9|13636.9|1
1639665240000|2021-12-16 14:34:00|13649.2|13637.2|13657.3|13637.3|13657.3|13637.3|13649.2|13634.8|6
1639665250000|2021-12-16 14:34:10|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|9
1639665260000|2021-12-16 14:34:20|13652.1|13640.1|13653.1|13641.1|13653.1|13641.1|13652.1|13640.1|2
1639665270000|2021-12-16 14:34:30|13651.1|13639.1|13651.1|13639.1|13651.1|13639.1|13649.2|13637.2|1
1639665290000|2021-12-16 14:34:50|13647.2|13635.2|13647.2|13635.2|13647.2|13635.2|13647.2|13635.2|2
1639665300000|2021-12-16 14:35:00|||||||||25
1639665310000|2021-12-16 14:35:10|13645.2|13633.2|13650.3|13630.3|13652.8|13635.8|13645.2|13630.3|18
1639665320000|2021-12-16 14:35:20|13650.6|13630.6|13645|13633|13651.3|13635|13645|13630.6|0
1639665330000|2021-12-16 14:35:30|13644.8|13632.8|13650.3|13630.3|13650.3|13634|13642.8|13630.3|1
1639665340000|2021-12-16 14:35:40|13650|13630|13652.3|13632.3|13652.3|13632.3|13650|13630|10
1639665350000|2021-12-16 14:35:50|13651|13631|13649.8|13629.8|13651|13631|13649.8|13629.8|0
1639665360000|2021-12-16 14:36:00|13649.5|13629.5|13645.2|13633.2|13649.5|13633.2|13645.2|13629.5|0
1639665370000|2021-12-16 14:36:10|13641.3|13629.3|13639.3|13627.3|13641.3|13629.3|13639.1|13627.1|0
1639665380000|2021-12-16 14:36:20|13640.3|13628.3|13636.8|13624.8|13640.3|13628.3|13636.6|13624.6|17
1639665390000|2021-12-16 14:36:30|13641.4|13621.4|13641.4|13621.4|13641.4|13621.4|13641.4|13621.4|0
1639665400000|2021-12-16 14:36:40|13643.6|13623.6|13642.3|13622.3|13645.6|13625.6|13642.3|13622.3|0
1639665410000|2021-12-16 14:36:50|13642.6|13622.6|13637.9|13625.9|13642.6|13625.9|13636.8|13622.6|1
1639665420000|2021-12-16 14:37:00|13637.6|13625.6|13637.6|13625.6|13637.6|13625.6|13637.6|13625.6|0
1639665430000|2021-12-16 14:37:10|13635.7|13623.7|13635.7|13623.7|13635.7|13623.7|13635.7|13623.7|0
1639665440000|2021-12-16 14:37:20|13637.6|13625.6|13637.6|13625.6|13637.6|13625.6|13637.6|13625.6|0
1639665450000|2021-12-16 14:37:30|13637.9|13625.9|13637.6|13625.6|13637.9|13625.9|13635.7|13623.7|0
1639665460000|2021-12-16 14:37:40|13637.9|13625.9|13642.4|13630.4|13644.6|13632.6|13637.9|13625.9|4
1639665470000|2021-12-16 14:37:50|13644.6|13632.6|13644.6|13632.6|13644.9|13632.9|13644.6|13632.6|0
1639665480000|2021-12-16 14:38:00|13646.8|13634.8|13651.6|13639.6|13654.3|13639.8|13646.8|13634.1|0
1639665490000|2021-12-16 14:38:10|13652.6|13640.6|13658.4|13646.4|13658.4|13646.4|13652.6|13640.6|6
1639665500000|2021-12-16 14:38:20|13656.5|13644.5|13657.4|13645.4|13658.4|13646.4|13656.5|13644.5|0
1639665510000|2021-12-16 14:38:30|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|0
1639665530000|2021-12-16 14:38:50|13657.2|13645.2|13658.4|13646.4|13658.4|13646.4|13657.2|13645.2|0
1639665540000|2021-12-16 14:39:00|13660.4|13648.4|13663.2|13651.2|13666.9|13651.2|13660.4|13646.9|1
1639665560000|2021-12-16 14:39:20|13664.8|13652.8|13662.5|13650.5|13664.8|13652.8|13662.5|13650.5|6
1639665570000|2021-12-16 14:39:30|13661.8|13649.8|13663.1|13651.1|13663.1|13651.1|13661.8|13649.8|3
1639665580000|2021-12-16 14:39:40|13665|13653|13669.3|13649.3|13669.3|13653|13665|13649.3|0
1639665590000|2021-12-16 14:39:50|13665|13653|13665|13653|13669.3|13653|13665|13649.3|0
1639665600000|2021-12-16 14:40:00|13669.3|13649.3|13671.3|13651.3|13671.5|13651.5|13669|13649|0
1639665610000|2021-12-16 14:40:10|13669.3|13649.3|13669.3|13649.3|13669.3|13649.3|13669.3|13649.3|0
1639665620000|2021-12-16 14:40:20|13665|13653|13665|13653|13665|13653|13665|13653|0
1639665630000|2021-12-16 14:40:30|13664|13652|13664|13644|13664|13652|13657.8|13641.8|1
1639665640000|2021-12-16 14:40:40|13666|13646|13666|13646|13666|13646|13666|13646|0
1639665650000|2021-12-16 14:40:50|13666.3|13646.3|13666.3|13646.3|13668.2|13648.2|13666.3|13646.3|0
1639665660000|2021-12-16 14:41:00|13667.2|13647.2|13668|13648|13673.2|13648|13666|13641.3|0
1639665670000|2021-12-16 14:41:10|13663.2|13651.2|13662.3|13650.3|13663.2|13651.2|13662.3|13650.3|0
1639665690000|2021-12-16 14:41:30|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|0
1639665720000|2021-12-16 14:42:00|13662.3|13650.3|13660.3|13648.3|13662.3|13650.3|13660.3|13648.3|0
1639665730000|2021-12-16 14:42:10|13659.3|13647.3|13664.8|13644.8|13664.8|13647.3|13659.3|13644.8|4
1639665750000|2021-12-16 14:42:30|13661.9|13649.9|13661.9|13649.9|13661.9|13649.9|13661.9|13649.9|0
1639665760000|2021-12-16 14:42:40|13664.1|13652.1|13663.4|13651.4|13666.4|13654.4|13662.1|13650.1|0
1639665770000|2021-12-16 14:42:50|13662.1|13650.1|13659.6|13647.6|13662.1|13650.1|13659.6|13647.6|3
1639665780000|2021-12-16 14:43:00|13658.9|13646.9|13667.3|13647.3|13667.3|13647.3|13658.9|13642.9|1
1639665790000|2021-12-16 14:43:10|13669.3|13649.3|13669.3|13649.3|13669.3|13649.3|13669.3|13649.3|0
1639665800000|2021-12-16 14:43:20|13671.5|13651.5|13672.5|13652.5|13673.5|13653.5|13671.5|13651.5|0
1639665810000|2021-12-16 14:43:30|13671.5|13651.5|13673.5|13653.5|13673.5|13653.5|13671.5|13651.5|0
1639665820000|2021-12-16 14:43:40|13672.5|13652.5|13673.5|13653.5|13673.5|13653.5|13672.5|13652.5|0
1639665830000|2021-12-16 14:43:50|13671.5|13651.5|13673.5|13653.5|13673.5|13653.5|13671.5|13651.5|0
1639665880000|2021-12-16 14:44:40|13673|13653|13673|13653|13673|13653|13673|13653|0
1639665890000|2021-12-16 14:44:50|13672|13652|13671|13651|13672|13652|13671|13651|0
1639665900000|2021-12-16 14:45:00|13673|13653|13665.1|13645.1|13673|13653|13665.1|13645.1|0
1639665910000|2021-12-16 14:45:10|13658.9|13646.9|13654.1|13642.1|13658.9|13646.9|13654.1|13642.1|0
1639665920000|2021-12-16 14:45:20|13651.9|13639.9|13648.2|13636.2|13656.7|13639.9|13648.2|13634.7|1
1639665930000|2021-12-16 14:45:30|13654.7|13634.7|13654.7|13634.7|13654.7|13634.7|13654.7|13634.7|0
1639665940000|2021-12-16 14:45:40|13656.7|13636.7|13656.7|13636.7|13656.7|13636.7|13656.7|13636.7|0
1639665950000|2021-12-16 14:45:50|13655.7|13635.7|13642.3|13630.3|13655.7|13636.5|13642.3|13630.3|5
1639665960000|2021-12-16 14:46:00|13644.3|13632.3|13646.8|13626.8|13646.8|13632.3|13643.3|13626.8|6
1639665970000|2021-12-16 14:46:10|13642.6|13630.6|13642.6|13630.6|13642.6|13630.6|13642.6|13630.6|0
1639665980000|2021-12-16 14:46:20|13648.8|13628.8|13648.8|13628.8|13648.8|13628.8|13648.8|13628.8|0
1639665990000|2021-12-16 14:46:30|13649.1|13629.1|13649.1|13629.1|13649.1|13629.1|13649.1|13629.1|0
1639666000000|2021-12-16 14:46:40|13650.1|13630.1|13651|13631|13651|13631|13649.1|13629.1|0
1639666010000|2021-12-16 14:46:50|13653|13633|13651|13631|13653|13633|13651|13631|0
1639666020000|2021-12-16 14:47:00|13651.3|13631.3|13651.3|13631.3|13651.3|13631.3|13651.3|13631.3|2
1639666030000|2021-12-16 14:47:10|13655.5|13625.5|13651|13621|13655.5|13625.5|13651|13621|0
1639666040000|2021-12-16 14:47:20|13653|13623|13647.7|13627.7|13653|13627.7|13647.7|13623|0
1639666050000|2021-12-16 14:47:30|13646.8|13626.8|13646.8|13626.8|13646.8|13626.8|13646.8|13626.8|0
1639666060000|2021-12-16 14:47:40|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|0
1639666070000|2021-12-16 14:47:50|13643.8|13623.8|13643.8|13623.8|13645.8|13625.8|13643.8|13623.8|0
1639666080000|2021-12-16 14:48:00|13645.8|13625.8|13645.8|13625.8|13645.8|13625.8|13645.8|13625.8|0
1639666090000|2021-12-16 14:48:10|13643.8|13623.8|13643.8|13623.8|13643.8|13623.8|13643.8|13623.8|0
1639666100000|2021-12-16 14:48:20|13644.8|13624.8|13643.8|13623.8|13644.8|13624.8|13643.8|13623.8|0
1639666110000|2021-12-16 14:48:30|13645.8|13625.8|13645.8|13625.8|13645.8|13625.8|13645.8|13625.8|0
1639666120000|2021-12-16 14:48:40|13643.8|13623.8|13651|13621|13651|13625.8|13643.8|13621|0
1639666140000|2021-12-16 14:49:00|13645.8|13625.8|13651|13621|13651|13625.8|13643.8|13619.1|0
1639666150000|2021-12-16 14:49:10|13646.3|13626.3|13645.6|13625.6|13648.8|13628.8|13645.6|13625.6|4
1639666160000|2021-12-16 14:49:20|13645.9|13625.9|13643.4|13623.4|13645.9|13629.6|13640.6|13623.4|0
1639666170000|2021-12-16 14:49:30|13644.3|13624.3|13646.8|13626.8|13648.1|13628.6|13640.6|13624.3|0
1639666190000|2021-12-16 14:49:50|13640.6|13628.6|13640.6|13628.6|13640.6|13628.6|13640.6|13628.6|0
1639666200000|2021-12-16 14:50:00|13641.6|13629.6|13645.9|13625.9|13645.9|13629.6|13641.6|13625.9|0
1639666210000|2021-12-16 14:50:10|13647.1|13627.1|13645.4|13625.4|13649.1|13629.1|13645.4|13625.4|1
1639666220000|2021-12-16 14:50:20|13649.9|13619.9|13649.9|13619.9|13649.9|13619.9|13649.9|13619.9|0
1639666230000|2021-12-16 14:50:30|13649.6|13619.6|13640.1|13620.1|13649.6|13621.4|13640.1|13617.6|0
1639666240000|2021-12-16 14:50:40|13642.1|13622.1|13648.6|13618.6|13649.6|13623.4|13642.1|13618.6|0
1639666250000|2021-12-16 14:50:50|13642.4|13622.4|13637|13625|13647.6|13625|13636.8|13617.6|2
1639666260000|2021-12-16 14:51:00|13634.8|13622.8|13643|13623|13643|13625|13634.8|13620.8|1
1639666270000|2021-12-16 14:51:10|13643.3|13623.3|13638.2|13626.2|13643.3|13627.5|13638.2|13622.8|11
1639666280000|2021-12-16 14:51:20|13639.9|13627.9|13637.4|13625.4|13645|13627.9|13637.4|13622.5|21
1639666290000|2021-12-16 14:51:30|13639.4|13627.4|13639.7|13627.7|13644.2|13627.9|13639.4|13624.2|5
1639666300000|2021-12-16 14:51:40|13639.5|13619.5|13633.8|13621.8|13639.5|13622|13633.8|13618.3|0
1639666310000|2021-12-16 14:51:50|13638.3|13618.3|13633.8|13621.8|13638.3|13621.8|13633.8|13618.3|0
1639666330000|2021-12-16 14:52:10|13638.3|13618.3|13638.3|13618.3|13638.3|13618.3|13638.3|13618.3|0
1639666340000|2021-12-16 14:52:20|13640.3|13620.3|13641.2|13621.2|13641.2|13621.2|13640.3|13620.3|0
1639666350000|2021-12-16 14:52:30|13640.3|13620.3|13637.5|13625.5|13640.3|13625.5|13636.5|13620.3|0
1639666360000|2021-12-16 14:52:40|13638.5|13626.5|13638.5|13626.5|13638.5|13626.5|13638.5|13626.5|0
1639666370000|2021-12-16 14:52:50|13637.5|13625.5|13641.2|13621.2|13641.2|13625.5|13637.5|13621.2|10
1639666380000|2021-12-16 14:53:00|13642.2|13622.2|13636.2|13624.2|13642.2|13625.2|13635.2|13620.3|0
1639666390000|2021-12-16 14:53:10|13637.2|13625.2|13641.2|13621.2|13642.2|13625.2|13637.2|13621.2|1
1639666400000|2021-12-16 14:53:20|13642.2|13622.2|13642.2|13622.2|13642.2|13622.2|13642.2|13622.2|0
1639666410000|2021-12-16 14:53:30|13641.2|13621.2|13641.2|13621.2|13641.2|13621.2|13641.2|13621.2|0
1639666420000|2021-12-16 14:53:40|13642.2|13622.2|13641.2|13621.2|13642.2|13622.2|13641.2|13621.2|0
1639666440000|2021-12-16 14:54:00|13640.3|13620.3|13637.7|13625.7|13642.2|13625.7|13637.7|13620.3|0
1639666450000|2021-12-16 14:54:10|13636.7|13624.7|13637.7|13625.7|13637.7|13625.7|13635.7|13623.7|0
1639666460000|2021-12-16 14:54:20|13637.4|13625.4|13639.7|13627.7|13639.7|13627.7|13637.4|13625.4|0
1639666470000|2021-12-16 14:54:30|13639.1|13627.1|13639.1|13627.1|13639.1|13627.1|13639.1|13627.1|2
1639666480000|2021-12-16 14:54:40|13636.2|13624.2|13636.2|13624.2|13636.2|13624.2|13636.2|13624.2|2
1639666490000|2021-12-16 14:54:50|13633.2|13621.2|13633|13621|13633.2|13621.2|13632.2|13620.2|3
1639666500000|2021-12-16 14:55:00|13632.8|13620.8|13631.5|13619.5|13632.8|13620.8|13631.5|13619.5|0
1639666510000|2021-12-16 14:55:10|13631.3|13619.3|13633.2|13621.2|13633.2|13621.2|13631.3|13619.3|0
1639666520000|2021-12-16 14:55:20|13631.3|13619.3|13632.2|13620.2|13632.2|13620.2|13631.3|13619.3|3
1639666530000|2021-12-16 14:55:30|13633.2|13621.2|13633.5|13621.5|13633.5|13621.5|13633.2|13621.2|10
1639666540000|2021-12-16 14:55:40|13638.3|13618.3|13638.3|13618.3|13638.6|13618.6|13638.3|13618.3|0
1639666550000|2021-12-16 14:55:50|13634|13622|13634|13622|13634|13622|13634|13622|1
1639666560000|2021-12-16 14:56:00|13633.2|13621.2|13633.2|13621.2|13633.2|13621.2|13631.3|13619.3|0
1639666590000|2021-12-16 14:56:30|13632.2|13620.2|13638.3|13618.3|13638.3|13621.2|13632.2|13618.3|5
1639666600000|2021-12-16 14:56:40|13637.3|13617.3|13631.8|13619.8|13637.3|13620.1|13631.8|13617.3|0
1639666610000|2021-12-16 14:56:50|13633.8|13621.8|13632.8|13620.8|13633.8|13621.8|13632.8|13620.8|0
1639666620000|2021-12-16 14:57:00|13637.3|13617.3|13639.1|13627.1|13641|13629|13635.5|13617|2
1639666630000|2021-12-16 14:57:10|13643.9|13623.9|13649.7|13619.7|13650.7|13624.2|13643.9|13619.7|0
1639666650000|2021-12-16 14:57:30|13648.7|13618.7|13648.7|13618.7|13648.7|13618.7|13648.7|13618.7|0
1639666660000|2021-12-16 14:57:40|13644|13624|13648.7|13618.7|13648.7|13624|13643.7|13618.7|0
1639666680000|2021-12-16 14:58:00|13642.5|13622.5|13642.2|13622.2|13648.7|13622.5|13642.2|13618.7|0
1639666690000|2021-12-16 14:58:10|13637.4|13625.4|13635.5|13623.5|13637.4|13625.4|13635.5|13623.5|0
1639666710000|2021-12-16 14:58:30|13637.4|13625.4|13642.5|13622.5|13642.5|13625.4|13637.4|13622.2|0
1639666730000|2021-12-16 14:58:50|13640.5|13620.5|13641.5|13621.5|13641.5|13621.5|13640.5|13620.5|0
1639666740000|2021-12-16 14:59:00|13642.5|13622.5|13640.3|13620.3|13642.5|13622.5|13640.3|13620.3|0
1639666750000|2021-12-16 14:59:10|13640|13620|13640|13620|13640|13620|13640|13620|0
1639666760000|2021-12-16 14:59:20|13641|13621|13641|13621|13641.5|13621.5|13641|13621|0
1639666780000|2021-12-16 14:59:40|13637.2|13625.2|13637.2|13625.2|13637.2|13625.2|13637.2|13625.2|0
1639666790000|2021-12-16 14:59:50|13636.9|13624.9|13636.9|13624.9|13636.9|13624.9|13636.9|13624.9|0
1639666800000|2021-12-16 15:00:00|13642|13622|13642.2|13622.2|13642.2|13622.2|13642|13622|2
1639666820000|2021-12-16 15:00:20|13642|13622|13637.2|13625.2|13642|13625.4|13637.2|13621.7|0
1639666830000|2021-12-16 15:00:30|13637.4|13625.4|13637.4|13625.4|13637.4|13625.4|13637.4|13625.4|0
1639666920000|2021-12-16 15:02:00|13642.2|13622.2|13642|13622|13642.2|13622.2|13642|13622|0
1639666940000|2021-12-16 15:02:20|13640.7|13620.7|13640.7|13620.7|13642|13622|13639.7|13619.7|0
1639666950000|2021-12-16 15:02:30|13639.7|13619.7|13641.7|13621.7|13641.7|13621.7|13639.7|13619.7|0
1639666960000|2021-12-16 15:02:40|13642|13622|13640|13620|13642|13622|13639.7|13619.7|0
1639666980000|2021-12-16 15:03:00|13642|13622|13642|13622|13642|13622|13642|13622|0
1639667010000|2021-12-16 15:03:30|13641.7|13621.7|13639.7|13619.7|13641.7|13621.7|13639.7|13619.7|0
1639667030000|2021-12-16 15:03:50|13641.7|13621.7|13642|13622|13642|13622|13641.7|13621.7|0
1639667080000|2021-12-16 15:04:40|13636.7|13624.7|13636.7|13624.7|13636.7|13624.7|13636.7|13624.7|0
1639667090000|2021-12-16 15:04:50|13642|13622|13637.4|13625.4|13642.2|13626.2|13637.2|13621.7|2
1639667100000|2021-12-16 15:05:00|13637.2|13625.2|13636.7|13624.7|13637.2|13625.2|13636.7|13624.7|0
1639667110000|2021-12-16 15:05:10|13640.6|13628.6|13646.4|13626.4|13646.4|13628.6|13640.6|13625.7|1
1639667120000|2021-12-16 15:05:20|13646.2|13626.2|13645.7|13625.7|13646.2|13626.2|13645.7|13625.7|0
1639667140000|2021-12-16 15:05:40|13645.9|13625.9|13645.9|13625.9|13645.9|13625.9|13645.9|13625.9|0
1639667150000|2021-12-16 15:05:50|13646.2|13626.2|13646.2|13626.2|13646.2|13626.2|13646.2|13626.2|0
1639667160000|2021-12-16 15:06:00|13645.9|13625.9|13645.7|13625.7|13645.9|13625.9|13645.7|13625.7|0
1639667170000|2021-12-16 15:06:10|13641.4|13629.4|13646.2|13626.2|13646.2|13629.4|13640.9|13626.2|0
1639667180000|2021-12-16 15:06:20|13646.4|13626.4|13645.9|13625.9|13646.4|13626.4|13645.9|13625.9|0
1639667190000|2021-12-16 15:06:30|13643.9|13623.9|13644.9|13624.9|13644.9|13624.9|13643.9|13623.9|0
1639667200000|2021-12-16 15:06:40|13643.9|13623.9|13643.9|13623.9|13643.9|13623.9|13643.9|13623.9|0
1639667210000|2021-12-16 15:06:50|13644.2|13624.2|13644.2|13624.2|13644.2|13624.2|13644.2|13624.2|0
1639667230000|2021-12-16 15:07:10|13644.5|13624.5|13642.2|13622.2|13644.5|13624.5|13642.2|13622.2|0
1639667240000|2021-12-16 15:07:20|13645|13625|13639.7|13627.7|13645|13627.9|13639.7|13624.7|0
1639667270000|2021-12-16 15:07:50|13637.7|13625.7|13637.7|13625.7|13637.7|13625.7|13637.7|13625.7|0
1639667290000|2021-12-16 15:08:10|13642.2|13622.2|13642.2|13622.2|13642.2|13622.2|13642.2|13622.2|0
1639667300000|2021-12-16 15:08:20|13638.3|13618.3|13632.1|13620.1|13638.3|13620.1|13632.1|13617.3|0
1639667320000|2021-12-16 15:08:40|13635.8|13615.8|13633.2|13621.2|13638.3|13621.2|13633.2|13615.8|2
1639667370000|2021-12-16 15:09:30|13631.3|13619.3|13631|13619|13631.3|13619.3|13631|13619|0
1639667380000|2021-12-16 15:09:40|13633|13621|13633|13621|13633|13621|13633|13621|0
1639667390000|2021-12-16 15:09:50|13637.8|13617.8|13638|13618|13638|13618|13637.8|13617.8|0
1639667400000|2021-12-16 15:10:00|13636.1|13616.1|13636.1|13616.1|13636.1|13616.1|13636.1|13616.1|0
1639667430000|2021-12-16 15:10:30|13636.3|13616.3|13625.9|13613.9|13636.3|13616.3|13625.9|13613.9|0
1639667440000|2021-12-16 15:10:40|13624.8|13612.8|13624.8|13612.8|13624.8|13612.8|13624.8|13612.8|1
1639667450000|2021-12-16 15:10:50|13626.8|13614.8|13626.8|13614.8|13626.8|13614.8|13626.8|13614.8|2
1639667490000|2021-12-16 15:11:30|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|4
1639667500000|2021-12-16 15:11:40|13627.1|13615.1|13627.1|13615.1|13627.1|13615.1|13627.1|13615.1|0
1639667510000|2021-12-16 15:11:50|13626.1|13614.1|13629.1|13609.1|13629.1|13614.1|13624|13608.6|14
1639667520000|2021-12-16 15:12:00|13628.8|13608.8|13628.8|13608.8|13628.8|13608.8|13628.8|13608.8|0
1639667530000|2021-12-16 15:12:10|13625.6|13613.6|13625.6|13613.6|13625.6|13613.6|13625.6|13613.6|0
1639667540000|2021-12-16 15:12:20|13624.7|13612.7|13623.7|13611.7|13624.7|13612.7|13623.7|13611.7|0
1639667550000|2021-12-16 15:12:30|13622.3|13610.3|13623.1|13611.1|13626.9|13611.1|13622.3|13606.9|6
1639667560000|2021-12-16 15:12:40|13623.4|13611.4|13623.7|13611.7|13623.7|13611.7|13623.4|13611.4|0
1639667570000|2021-12-16 15:12:50|13623.4|13611.4|13623.7|13611.7|13623.7|13611.7|13623.4|13611.4|0
1639667590000|2021-12-16 15:13:10|13625.6|13613.6|13625.6|13613.6|13625.6|13613.6|13625.6|13613.6|0
1639667620000|2021-12-16 15:13:40|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|0
1639667650000|2021-12-16 15:14:10|13628.1|13616.1|13629.3|13617.3|13630.1|13618.1|13628.1|13616.1|0
1639667660000|2021-12-16 15:14:20|13628.3|13616.3|13633.6|13613.6|13633.6|13618.9|13628.3|13613.3|10
1639667670000|2021-12-16 15:14:30|13630.4|13618.4|13632.9|13612.9|13633.1|13618.6|13628.7|13612.9|10
1639667680000|2021-12-16 15:14:40|13637.6|13607.6|13634.4|13614.4|13638.6|13614.4|13632.3|13606.6|0
1639667700000|2021-12-16 15:15:00|13633.4|13613.4|13628.1|13616.1|13633.4|13616.9|13627.9|13613.4|0
1639667730000|2021-12-16 15:15:30|13626.9|13614.9|13626.9|13614.9|13626.9|13614.9|13626.9|13614.9|1
1639667740000|2021-12-16 15:15:40|13627.2|13615.2|13628.4|13616.4|13628.4|13616.4|13627.2|13615.2|0
1639667750000|2021-12-16 15:15:50|13628.1|13616.1|13627.2|13615.2|13628.1|13616.1|13627.2|13615.2|0
1639667760000|2021-12-16 15:16:00|13628.1|13616.1|13628.1|13616.1|13628.4|13616.4|13628.1|13616.1|0
1639667780000|2021-12-16 15:16:20|13630.4|13618.4|13630.4|13618.4|13630.4|13618.4|13630.4|13618.4|0
1639667800000|2021-12-16 15:16:40|13629.4|13617.4|13628.1|13616.1|13629.4|13617.4|13628.1|13616.1|0
1639667820000|2021-12-16 15:17:00|13630.4|13618.4|13630.6|13618.6|13632.9|13620.9|13630.4|13618.4|0
1639667830000|2021-12-16 15:17:10|13630.4|13618.4|13630.4|13618.4|13630.4|13618.4|13630.4|13618.4|0
1639667850000|2021-12-16 15:17:30|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|0
1639667860000|2021-12-16 15:17:40|13630.4|13618.4|13630.4|13618.4|13630.4|13618.4|13630.4|13618.4|0
1639667870000|2021-12-16 15:17:50|13631.3|13611.3|13633.3|13613.3|13633.3|13613.3|13631.3|13611.3|1
1639667880000|2021-12-16 15:18:00|13627.1|13615.1|13627.1|13615.1|13631.3|13615.1|13627.1|13611.3|0
1639667890000|2021-12-16 15:18:10|13628.1|13616.1|13627.1|13615.1|13632.3|13616.1|13627.1|13612.3|0
1639667910000|2021-12-16 15:18:30|13630.8|13610.8|13630.8|13610.8|13630.8|13610.8|13630.8|13610.8|0
1639667920000|2021-12-16 15:18:40|13630.6|13610.6|13627.1|13615.1|13630.8|13615.1|13627.1|13610.6|0
1639667950000|2021-12-16 15:19:10|13628.1|13616.1|13628.1|13616.1|13628.1|13616.1|13628.1|13616.1|0
1639667970000|2021-12-16 15:19:30|13627.1|13615.1|13627.1|13615.1|13627.1|13615.1|13627.1|13615.1|0
1639667980000|2021-12-16 15:19:40|13631|13619|13631|13619|13631|13619|13631|13619|0
1639668000000|2021-12-16 15:20:00|13636.3|13616.3|13635.3|13615.3|13637.3|13617.3|13635.3|13615.3|0
1639668010000|2021-12-16 15:20:10|13634.3|13622.3|13634.6|13622.6|13634.6|13622.6|13634.3|13622.3|0
1639668030000|2021-12-16 15:20:30|13633.6|13621.6|13633.6|13621.6|13634.3|13622.3|13633.6|13621.6|0
1639668040000|2021-12-16 15:20:40|13633.9|13621.9|13644.1|13614.1|13644.1|13621.9|13633.9|13613.1|4
1639668050000|2021-12-16 15:20:50|13647|13617|13646|13616|13647|13617|13646|13616|0
1639668060000|2021-12-16 15:21:00|13647|13617|13649.2|13619.2|13649.2|13619.2|13647|13617|0
1639668070000|2021-12-16 15:21:10|13651.2|13621.2|13649.2|13619.2|13651.2|13621.2|13649.2|13619.2|0
1639668080000|2021-12-16 15:21:20|13649|13619|13649|13619|13649|13619|13649|13619|0
1639668100000|2021-12-16 15:21:40|13644.2|13624.2|13644.2|13624.2|13644.2|13624.2|13644.2|13624.2|0
1639668110000|2021-12-16 15:21:50|13644.5|13624.5|13644.5|13624.5|13644.5|13624.5|13644.5|13624.5|0
1639668150000|2021-12-16 15:22:30|13644.8|13624.8|13646.7|13626.7|13646.7|13626.7|13644.8|13624.8|0
1639668160000|2021-12-16 15:22:40|13648.7|13628.7|13648.7|13628.7|13648.7|13628.7|13648.7|13628.7|0
1639668200000|2021-12-16 15:23:20|13646.7|13626.7|13642.5|13622.5|13646.7|13626.7|13642.5|13622.5|0
1639668210000|2021-12-16 15:23:30|13640.3|13620.3|13640.6|13620.6|13640.8|13622.1|13634.1|13620.3|0
1639668220000|2021-12-16 15:23:40|13638.6|13618.6|13639.3|13619.3|13639.3|13619.3|13638.3|13618.3|0
1639668230000|2021-12-16 15:23:50|13638.3|13618.3|13638.3|13618.3|13638.3|13618.3|13638.3|13618.3|0
1639668240000|2021-12-16 15:24:00|13640.6|13620.6|13642.8|13622.8|13642.8|13622.8|13640.6|13620.6|0
1639668250000|2021-12-16 15:24:10|13642.5|13622.5|13643.3|13623.3|13643.3|13623.3|13642.5|13622.5|0
1639668260000|2021-12-16 15:24:20|13645.3|13625.3|13645.3|13625.3|13645.3|13625.3|13645.3|13625.3|0
1639668320000|2021-12-16 15:25:20|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|0
1639668360000|2021-12-16 15:26:00|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|13642.5|13622.5|0
1639668390000|2021-12-16 15:26:30|13645.8|13625.8|13645.8|13625.8|13645.8|13625.8|13645.8|13625.8|0
1639668400000|2021-12-16 15:26:40|13646.7|13626.7|13646.7|13626.7|13646.7|13626.7|13646.7|13626.7|0
1639668410000|2021-12-16 15:26:50|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|0
1639668420000|2021-12-16 15:27:00|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|13642.8|13622.8|0
1639668430000|2021-12-16 15:27:10|13640.6|13620.6|13635.5|13623.5|13640.6|13623.5|13635.5|13620.6|0
1639668440000|2021-12-16 15:27:20|13641.1|13621.1|13640.6|13620.6|13641.1|13621.1|13640.6|13620.6|2
1639668460000|2021-12-16 15:27:40|13639.6|13619.6|13634.1|13622.1|13639.6|13622.1|13634.1|13619.6|0
1639668470000|2021-12-16 15:27:50|13629.9|13617.9|13629.9|13617.9|13629.9|13617.9|13629.9|13617.9|0
1639668480000|2021-12-16 15:28:00|13628.6|13616.6|13627.6|13615.6|13628.6|13616.6|13627.6|13615.6|0
1639668520000|2021-12-16 15:28:40|13629.9|13617.9|13629.9|13617.9|13629.9|13617.9|13629.9|13617.9|0
1639668530000|2021-12-16 15:28:50|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|13630.1|13618.1|2
1639668540000|2021-12-16 15:29:00|13636.4|13616.4|13636.4|13616.4|13636.4|13616.4|13636.4|13616.4|0
1639668550000|2021-12-16 15:29:10|13638.3|13618.3|13631.6|13619.6|13638.6|13619.6|13631.6|13616.4|0
1639668560000|2021-12-16 15:29:20|||||||||1
1639668570000|2021-12-16 15:29:30|13631.8|13619.8|13631.8|13619.8|13631.8|13619.8|13631.8|13619.8|0
1639668580000|2021-12-16 15:29:40|||||||||1
1639668600000|2021-12-16 15:30:00|13634.1|13622.1|13634.6|13622.6|13634.6|13622.6|13634.1|13622.1|0
1639668620000|2021-12-16 15:30:20|13635.9|13623.9|13635.9|13623.9|13635.9|13623.9|13635.9|13623.9|0
1639668630000|2021-12-16 15:30:30|13636.8|13624.8|13641.1|13621.1|13641.1|13624.8|13636.8|13621.1|0
1639668640000|2021-12-16 15:30:40|13643.1|13623.1|13643.1|13623.1|13643.1|13623.1|13643.1|13623.1|0
1639668660000|2021-12-16 15:31:00|13643.3|13623.3|13646.7|13626.7|13646.7|13626.7|13643.3|13623.3|0
1639668730000|2021-12-16 15:32:10|13644.8|13624.8|13644.8|13624.8|13646.7|13626.7|13644.8|13624.8|0
1639668740000|2021-12-16 15:32:20|13642.5|13622.5|13642.5|13622.5|13642.5|13622.5|13642.5|13622.5|0
1639668750000|2021-12-16 15:32:30|13642.8|13622.8|13643.8|13623.8|13643.8|13623.8|13642.8|13622.8|0
1639668760000|2021-12-16 15:32:40|13643.5|13623.5|13642.3|13622.3|13643.5|13623.5|13642.3|13622.3|0
1639668780000|2021-12-16 15:33:00|13641.3|13621.3|13636|13624|13641.3|13625|13636|13621.3|0
1639668800000|2021-12-16 15:33:20|||||||||10
1639668810000|2021-12-16 15:33:30|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|0
1639668840000|2021-12-16 15:34:00|13643.5|13623.5|13644.5|13624.5|13644.5|13624.5|13643.5|13623.5|0
1639668860000|2021-12-16 15:34:20|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|13642.3|13622.3|0
1639668870000|2021-12-16 15:34:30|13637|13625|13636|13624|13637|13625|13636|13624|0
1639668880000|2021-12-16 15:34:40|13634.8|13622.8|13635.1|13623.1|13635.1|13623.1|13634.8|13622.8|0
1639668890000|2021-12-16 15:34:50|13633.8|13621.8|13632.8|13620.8|13633.8|13621.8|13632.8|13620.8|0
1639668900000|2021-12-16 15:35:00|13631.6|13619.6|13631.6|13619.6|13631.6|13619.6|13631.6|13619.6|0
1639668920000|2021-12-16 15:35:20|||||||||2
1639668950000|2021-12-16 15:35:50|13627.4|13615.4|13626.8|13614.8|13627.4|13615.4|13626.8|13614.8|1
1639668960000|2021-12-16 15:36:00|13624.9|13612.9|13622.1|13610.1|13624.9|13612.9|13622.1|13610.1|5
1639668970000|2021-12-16 15:36:10|13622.4|13610.4|13622.4|13610.4|13623.1|13611.1|13622.1|13610.1|0
1639668990000|2021-12-16 15:36:30|13623.4|13611.4|13622.1|13610.1|13623.4|13611.4|13622.1|13610.1|0
1639669000000|2021-12-16 15:36:40|13623.1|13611.1|13622.8|13610.8|13623.4|13611.4|13622.8|13610.8|1
1639669010000|2021-12-16 15:36:50|13621.8|13609.8|13621.8|13609.8|13621.8|13609.8|13621.8|13609.8|3
1639669020000|2021-12-16 15:37:00|13622.1|13610.1|13621.8|13609.8|13622.1|13610.1|13621.8|13609.8|3
1639669030000|2021-12-16 15:37:10|13634.3|13614.3|13634.8|13614.8|13634.8|13614.8|13634.3|13614.3|0
1639669040000|2021-12-16 15:37:20|13634.5|13614.5|13634.5|13614.5|13634.5|13614.5|13634.5|13614.5|0
1639669190000|2021-12-16 15:39:50|13633.5|13613.5|13625.1|13613.1|13633.5|13614.1|13624.1|13612.1|0
1639669200000|2021-12-16 15:40:00|13623.8|13611.8|13621.6|13609.6|13623.8|13611.8|13621.6|13609.6|0
1639669240000|2021-12-16 15:40:40|13624.1|13612.1|13623.6|13611.6|13624.1|13612.1|13623.6|13611.6|0
1639669260000|2021-12-16 15:41:00|13623.8|13611.8|13625.8|13613.8|13625.8|13613.8|13623.8|13611.8|0
1639669270000|2021-12-16 15:41:10|13624.7|13612.7|13624.7|13612.7|13624.7|13612.7|13624.7|13612.7|7
1639669350000|2021-12-16 15:42:30|13626.7|13614.7|13626.7|13614.7|13626.7|13614.7|13626.7|13614.7|0
1639669370000|2021-12-16 15:42:50|13628.7|13616.7|13633.7|13613.7|13633.7|13616.7|13628.7|13613.7|3
1639669380000|2021-12-16 15:43:00|13634.7|13614.7|13635.7|13615.7|13635.7|13615.7|13634.7|13614.7|0
1639669390000|2021-12-16 15:43:10|13636|13616|13636|13616|13636|13616|13636|13616|0
1639669400000|2021-12-16 15:43:20|13633.7|13613.7|13634.7|13614.7|13634.7|13614.7|13633.7|13613.7|0
1639669410000|2021-12-16 15:43:30|13635|13615|13635|13615|13635|13615|13635|13615|0
1639669420000|2021-12-16 15:43:40|13636|13616|13637.9|13617.9|13637.9|13617.9|13636|13616|0
1639669430000|2021-12-16 15:43:50|13638.9|13618.9|13638.9|13618.9|13638.9|13618.9|13637.9|13617.9|0
1639669440000|2021-12-16 15:44:00|13637.9|13617.9|13637.9|13617.9|13637.9|13617.9|13637.9|13617.9|0
1639669450000|2021-12-16 15:44:10|13637.7|13617.7|13637.9|13617.9|13637.9|13617.9|13637.7|13617.7|0
1639669480000|2021-12-16 15:44:40|13638.2|13618.2|13638.2|13618.2|13638.2|13618.2|13638.2|13618.2|0
1639669490000|2021-12-16 15:44:50|13637.9|13617.9|13638.2|13618.2|13638.2|13618.2|13637.9|13617.9|0
1639669530000|2021-12-16 15:45:30|13637.9|13617.9|13636.2|13616.2|13637.9|13617.9|13636|13616|0
1639669540000|2021-12-16 15:45:40|13630|13618|13630|13618|13630|13618|13630|13618|0
1639669550000|2021-12-16 15:45:50|13633.7|13613.7|13634|13614|13634|13614|13633.7|13613.7|0
1639669560000|2021-12-16 15:46:00|13633.7|13613.7|13631.8|13611.8|13633.7|13613.7|13631.8|13611.8|0
1639669570000|2021-12-16 15:46:10|13632.8|13612.8|13632.8|13612.8|13632.8|13612.8|13632.8|13612.8|0
1639669580000|2021-12-16 15:46:20|13627.5|13615.5|13627.5|13615.5|13631.8|13615.5|13627.5|13611.8|0
1639669600000|2021-12-16 15:46:40|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|0
1639669610000|2021-12-16 15:46:50|13629.8|13609.8|13625.5|13613.5|13629.8|13613.5|13625.5|13609.8|0
1639669630000|2021-12-16 15:47:10|13624.5|13612.5|13623.3|13611.3|13624.5|13612.5|13623.3|13611.3|0
1639669660000|2021-12-16 15:47:40|13624.3|13612.3|13624.6|13612.6|13624.6|13612.6|13623.3|13611.3|0
1639669670000|2021-12-16 15:47:50|13623.6|13611.6|13624.6|13612.6|13624.6|13612.6|13623.3|13611.3|0
1639669680000|2021-12-16 15:48:00|13623.6|13611.6|13623.6|13611.6|13624.6|13612.6|13623.3|13611.3|0
1639669690000|2021-12-16 15:48:10|13623.3|13611.3|13621.3|13609.3|13623.6|13611.6|13621.3|13609.3|0
1639669720000|2021-12-16 15:48:40|13623.3|13611.3|13621.3|13609.3|13623.3|13611.3|13621.3|13609.3|0
1639669750000|2021-12-16 15:49:10|13623.3|13611.3|13629.8|13609.8|13629.8|13613.5|13623.3|13609.8|0
1639669770000|2021-12-16 15:49:30|13628.8|13608.8|13623.6|13611.6|13628.8|13611.6|13621.3|13608.8|0
1639669780000|2021-12-16 15:49:40|13621.3|13609.3|13621.1|13609.1|13621.3|13609.3|13621.1|13609.1|0
1639669790000|2021-12-16 15:49:50|13619.1|13607.1|13619.1|13607.1|13619.1|13607.1|13619.1|13607.1|0
1639669800000|2021-12-16 15:50:00|13618.8|13606.8|13617.1|13605.1|13618.8|13606.8|13614.9|13602.9|5
1639669810000|2021-12-16 15:50:10|13616.9|13604.9|13614.9|13602.9|13616.9|13604.9|13614.9|13602.9|0
1639669830000|2021-12-16 15:50:30|13614.4|13602.4|13614.4|13602.4|13614.4|13602.4|13613.4|13601.4|2
1639669840000|2021-12-16 15:50:40|13613.4|13601.4|13614.4|13602.4|13614.4|13602.4|13612.4|13600.4|0
1639669860000|2021-12-16 15:51:00|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|0
1639669870000|2021-12-16 15:51:10|13614.1|13602.1|13614.4|13602.4|13614.4|13602.4|13614.1|13602.1|0
1639669880000|2021-12-16 15:51:20|13612.1|13600.1|13613.4|13601.4|13614.4|13602.4|13612.1|13600.1|0
1639669890000|2021-12-16 15:51:30|13612.1|13600.1|13613.4|13601.4|13614.4|13602.4|13612.1|13600.1|0
1639669900000|2021-12-16 15:51:40|13613.1|13601.1|13612.1|13600.1|13614.4|13602.4|13612.1|13600.1|0
1639669920000|2021-12-16 15:52:00|13610.1|13598.1|13609.4|13597.4|13610.1|13598.1|13604.9|13592.9|3
1639669930000|2021-12-16 15:52:10|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13609.4|13597.4|0
1639669940000|2021-12-16 15:52:20|13610.4|13598.4|13608.3|13596.3|13610.4|13598.4|13607.1|13595.1|5
1639669950000|2021-12-16 15:52:30|13608.6|13596.6|13604.4|13592.4|13608.6|13596.6|13604.4|13592.4|6
1639669960000|2021-12-16 15:52:40|13606.3|13594.3|13605.8|13593.8|13606.3|13594.3|13603.8|13591.8|10
1639669970000|2021-12-16 15:52:50|13605|13593|13605|13593|13605.3|13593.3|13604|13592|18
1639669980000|2021-12-16 15:53:00|13604|13592|13603|13591|13604|13592|13603|13591|0
1639670000000|2021-12-16 15:53:20|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|0
1639670010000|2021-12-16 15:53:30|13600.8|13588.8|13597|13585|13604.8|13588.8|13597|13582.8|7
1639670020000|2021-12-16 15:53:40|13596.7|13584.7|13596.7|13584.7|13596.7|13584.7|13596.7|13584.7|0
1639670030000|2021-12-16 15:53:50|13592.8|13580.8|13591.7|13579.7|13594.2|13582.2|13591.7|13579.7|7
1639670040000|2021-12-16 15:54:00|13583.8|13571.8|13585.8|13573.8|13585.8|13573.8|13583.8|13571.8|4
1639670060000|2021-12-16 15:54:20|13581.9|13569.9|13577.9|13565.9|13581.9|13569.9|13577.4|13565.4|1
1639670070000|2021-12-16 15:54:30|13579.9|13567.9|13577.7|13565.7|13579.9|13567.9|13577.7|13565.7|0
1639670080000|2021-12-16 15:54:40|13578.6|13566.6|13588.4|13568.4|13588.4|13570.1|13578.6|13566.6|10
1639670100000|2021-12-16 15:55:00|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|0
1639670110000|2021-12-16 15:55:10|13582.1|13570.1|13583.3|13571.3|13583.3|13571.3|13580.4|13568.4|0
1639670130000|2021-12-16 15:55:30|13578.4|13566.4|13578.4|13566.4|13578.4|13566.4|13578.4|13566.4|0
1639670140000|2021-12-16 15:55:40|13577.4|13565.4|13577.4|13565.4|13577.4|13565.4|13577.4|13565.4|0
1639670150000|2021-12-16 15:55:50|13577.7|13565.7|13575.4|13563.4|13577.7|13565.7|13575.4|13563.4|2
1639670170000|2021-12-16 15:56:10|13575.7|13563.7|13574.7|13562.7|13575.7|13563.7|13573.5|13561.5|11
1639670180000|2021-12-16 15:56:20|13573.9|13561.9|13574.9|13562.9|13574.9|13562.9|13573.9|13561.9|3
1639670200000|2021-12-16 15:56:40|13576.9|13564.9|13578.8|13566.8|13578.8|13566.8|13576.9|13564.9|1
1639670220000|2021-12-16 15:57:00|13575.9|13563.9|13574.9|13562.9|13575.9|13563.9|13574.9|13562.9|0
1639670230000|2021-12-16 15:57:10|13572.7|13560.7|13570.4|13558.4|13572.7|13560.7|13570.4|13558.4|1
1639670240000|2021-12-16 15:57:20|13571.4|13559.4|13571.7|13559.7|13571.7|13559.7|13571.4|13559.4|0
1639670250000|2021-12-16 15:57:30|13570.4|13558.4|13572.7|13560.7|13572.7|13560.7|13570.4|13558.4|0
1639670260000|2021-12-16 15:57:40|13572.4|13560.4|13570.7|13558.7|13572.4|13560.4|13570.4|13558.4|2
1639670300000|2021-12-16 15:58:20|13570.4|13558.4|13566|13554|13570.7|13558.7|13566|13554|2
1639670310000|2021-12-16 15:58:30|13567.2|13555.2|13568.2|13556.2|13568.2|13556.2|13567.2|13555.2|0
1639670320000|2021-12-16 15:58:40|13570.4|13558.4|13570.4|13558.4|13572.4|13560.4|13570.4|13558.4|0
1639670330000|2021-12-16 15:58:50|13569.4|13557.4|13569.4|13557.4|13569.4|13557.4|13569.4|13557.4|0
1639670340000|2021-12-16 15:59:00|13570.2|13558.2|13568.2|13556.2|13570.4|13558.4|13568.2|13556.2|0
1639670360000|2021-12-16 15:59:20|13569.4|13557.4|13568.5|13556.5|13569.7|13557.7|13568.5|13556.5|0
1639670370000|2021-12-16 15:59:30|13567.9|13555.9|13569.2|13557.2|13570.2|13558.2|13567.9|13555.9|1
1639670380000|2021-12-16 15:59:40|13568.9|13556.9|13569.2|13557.2|13569.2|13557.2|13567.9|13555.9|2
1639670390000|2021-12-16 15:59:50|13570.2|13558.2|13566.9|13554.9|13570.2|13558.2|13566.9|13554.9|5
1639670400000|2021-12-16 16:00:00|13568.1|13556.1|13568.1|13556.1|13568.1|13556.1|13568.1|13556.1|1
1639670410000|2021-12-16 16:00:10|13567.1|13555.1|13566.2|13554.2|13567.1|13555.1|13564.9|13552.9|0
1639670430000|2021-12-16 16:00:30|13567.1|13555.1|13567.1|13555.1|13567.1|13555.1|13567.1|13555.1|0
1639670440000|2021-12-16 16:00:40|13566.2|13554.2|13565.2|13553.2|13566.2|13554.2|13565.2|13553.2|0
1639670450000|2021-12-16 16:00:50|13562.9|13550.9|13562.9|13550.9|13562.9|13550.9|13562.9|13550.9|2
1639670460000|2021-12-16 16:01:00|13565.2|13553.2|13567.1|13555.1|13567.1|13555.1|13565.2|13553.2|0
1639670470000|2021-12-16 16:01:10|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|0
1639670480000|2021-12-16 16:01:20|13568.1|13556.1|13567.1|13555.1|13568.1|13556.1|13567.1|13555.1|0
1639670500000|2021-12-16 16:01:40|13571.3|13559.3|13568.1|13556.1|13571.3|13559.3|13568.1|13556.1|0
1639670510000|2021-12-16 16:01:50|13569.1|13557.1|13568.1|13556.1|13569.1|13557.1|13568.1|13556.1|0
1639670520000|2021-12-16 16:02:00|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|0
1639670560000|2021-12-16 16:02:40|13571.3|13559.3|13570.1|13558.1|13571.3|13559.3|13570.1|13558.1|0
1639670570000|2021-12-16 16:02:50|13568.1|13556.1|13568.1|13556.1|13569.1|13557.1|13568.1|13556.1|0
1639670580000|2021-12-16 16:03:00|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|0
1639670590000|2021-12-16 16:03:10|13567.1|13555.1|13566.4|13554.4|13567.1|13555.1|13566.4|13554.4|4
1639670610000|2021-12-16 16:03:30|||||||||3
1639670620000|2021-12-16 16:03:40|13566.1|13554.1|13570|13558|13570|13558|13566.1|13554.1|0
1639670650000|2021-12-16 16:04:10|13572|13560|13571|13559|13572|13560|13571|13559|0
1639670670000|2021-12-16 16:04:30|13570|13558|13572|13560|13574|13562|13570|13558|0
1639670680000|2021-12-16 16:04:40|13570|13558|13570|13558|13570|13558|13570|13558|0
1639670710000|2021-12-16 16:05:10|13573|13561|13574|13562|13574|13562|13573|13561|0
1639670720000|2021-12-16 16:05:20|13575.9|13563.9|13575.9|13563.9|13575.9|13563.9|13575.9|13563.9|1
1639670730000|2021-12-16 16:05:30|13577.9|13565.9|13577.9|13565.9|13579.9|13567.9|13576.9|13564.9|0
1639670740000|2021-12-16 16:05:40|13580.2|13568.2|13578.4|13566.4|13580.7|13568.7|13578.4|13566.4|1
1639670750000|2021-12-16 16:05:50|13580.4|13568.4|13580.7|13568.7|13580.7|13568.7|13579.4|13567.4|0
1639670760000|2021-12-16 16:06:00|13580.4|13568.4|13580.4|13568.4|13580.4|13568.4|13578.4|13566.4|0
1639670770000|2021-12-16 16:06:10|13578.4|13566.4|13578.4|13566.4|13578.4|13566.4|13578.4|13566.4|0
1639670790000|2021-12-16 16:06:30|13578.7|13566.7|13582.7|13570.7|13582.7|13570.7|13578.7|13566.7|0
1639670800000|2021-12-16 16:06:40|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|0
1639670820000|2021-12-16 16:07:00|13575|13563|13575.3|13563.3|13575.8|13563.8|13575|13563|5
1639670830000|2021-12-16 16:07:10|13577.5|13565.5|13577.5|13565.5|13577.5|13565.5|13577.5|13565.5|0
1639670840000|2021-12-16 16:07:20|13577.8|13565.8|13577.8|13565.8|13577.8|13565.8|13577.8|13565.8|0
1639670860000|2021-12-16 16:07:40|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|0
1639670870000|2021-12-16 16:07:50|||||||||1
1639670900000|2021-12-16 16:08:20|||||||||1
1639670940000|2021-12-16 16:09:00|13578.3|13566.3|13578.3|13566.3|13578.3|13566.3|13578.3|13566.3|0
1639670980000|2021-12-16 16:09:40|13583.3|13571.3|13583.3|13571.3|13583.3|13571.3|13583.3|13571.3|0
1639670990000|2021-12-16 16:09:50|13582.3|13570.3|13587.9|13567.9|13587.9|13570.3|13582.3|13567.6|5
1639671000000|2021-12-16 16:10:00|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|0
1639671010000|2021-12-16 16:10:10|13587.9|13567.9|13584.1|13572.1|13587.9|13572.1|13584.1|13567.9|0
1639671020000|2021-12-16 16:10:20|13586.1|13574.1|13586.1|13574.1|13586.1|13574.1|13586.1|13574.1|0
1639671030000|2021-12-16 16:10:30|13586.4|13574.4|13589.6|13569.6|13589.6|13574.4|13586.4|13569.6|1
1639671050000|2021-12-16 16:10:50|13587.6|13567.6|13589.6|13569.6|13589.6|13569.6|13587.6|13567.6|0
1639671070000|2021-12-16 16:11:10|13587.6|13567.6|13588.6|13568.6|13588.6|13568.6|13587.6|13567.6|9
1639671080000|2021-12-16 16:11:20|13587.6|13567.6|13586.1|13574.1|13587.6|13574.4|13586.1|13567.6|0
1639671090000|2021-12-16 16:11:30|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|13588.3|13576.3|0
1639671100000|2021-12-16 16:11:40|13588.1|13576.1|13587.1|13575.1|13588.1|13576.1|13586.1|13574.1|0
1639671120000|2021-12-16 16:12:00|13586.1|13574.1|13589.6|13569.6|13589.8|13574.1|13586.1|13567.9|4
1639671140000|2021-12-16 16:12:20|13589.3|13569.3|13588.6|13568.6|13589.3|13569.3|13587.3|13567.3|0
1639671150000|2021-12-16 16:12:30|13588.3|13568.3|13589.6|13569.6|13589.6|13569.6|13587.3|13567.3|0
1639671170000|2021-12-16 16:12:50|13587.3|13567.3|13588.6|13568.6|13588.6|13568.6|13587.3|13567.3|1
1639671180000|2021-12-16 16:13:00|13589.6|13569.6|13586.1|13574.1|13589.6|13574.1|13586.1|13569.6|0
1639671190000|2021-12-16 16:13:10|13588.8|13568.8|13587.9|13567.9|13588.8|13568.8|13587.9|13567.9|0
1639671240000|2021-12-16 16:14:00|13587.6|13567.6|13586.4|13566.4|13587.6|13567.6|13586.4|13566.4|0
1639671250000|2021-12-16 16:14:10|13585.4|13565.4|13585.4|13565.4|13585.4|13565.4|13585.4|13565.4|0
1639671270000|2021-12-16 16:14:30|13579.1|13567.1|13579.1|13567.1|13585.4|13567.1|13579.1|13565.4|0
1639671290000|2021-12-16 16:14:50|13578.1|13566.1|13585.4|13565.4|13585.4|13567.1|13578.1|13563.4|0
1639671300000|2021-12-16 16:15:00|13585.9|13565.9|13585.4|13565.4|13587.9|13567.9|13585.4|13565.4|0
1639671310000|2021-12-16 16:15:10|13585.6|13565.6|13586.6|13566.6|13586.6|13566.6|13585.6|13565.6|0
1639671320000|2021-12-16 16:15:20|13586.9|13566.9|13586.6|13566.6|13586.9|13566.9|13586.6|13566.6|0
1639671330000|2021-12-16 16:15:30|13587.9|13567.9|13585.4|13565.4|13587.9|13567.9|13585.4|13565.4|0
1639671360000|2021-12-16 16:16:00|13587.9|13567.9|13585.6|13565.6|13587.9|13567.9|13585.4|13565.4|0
1639671370000|2021-12-16 16:16:10|13585.4|13565.4|13585.4|13565.4|13587.9|13567.9|13585.4|13565.4|0
1639671400000|2021-12-16 16:16:40|13587.9|13567.9|13587.6|13567.6|13587.9|13567.9|13586.6|13566.6|0
1639671410000|2021-12-16 16:16:50|13586.4|13566.4|13585.4|13565.4|13586.6|13566.6|13585.4|13565.4|0
1639671420000|2021-12-16 16:17:00|13585.9|13565.9|13587.9|13567.9|13587.9|13567.9|13585.9|13565.9|0
1639671430000|2021-12-16 16:17:10|13586.4|13566.4|13585.4|13565.4|13587.9|13567.9|13585.4|13565.4|0
1639671440000|2021-12-16 16:17:20|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13585.4|13565.4|0
1639671450000|2021-12-16 16:17:30|13586.6|13566.6|13587.9|13567.9|13587.9|13567.9|13586.6|13566.6|0
1639671460000|2021-12-16 16:17:40|13586.6|13566.6|13587.9|13567.9|13587.9|13567.9|13585.6|13565.6|0
1639671470000|2021-12-16 16:17:50|13587.6|13567.6|13587.9|13567.9|13587.9|13567.9|13586.6|13566.6|0
1639671490000|2021-12-16 16:18:10|13587.3|13567.3|13586.6|13566.6|13587.3|13567.3|13585.4|13565.4|0
1639671500000|2021-12-16 16:18:20|13585.4|13565.4|13586.6|13566.6|13587.9|13567.9|13585.4|13565.4|0
1639671510000|2021-12-16 16:18:30|13585.6|13565.6|13586.6|13566.6|13587.3|13567.3|13585.4|13565.4|0
1639671520000|2021-12-16 16:18:40|13586.4|13566.4|13585.4|13565.4|13586.4|13566.4|13585.4|13565.4|0
1639671590000|2021-12-16 16:19:50|13585.6|13565.6|13587.9|13567.9|13588.9|13568.9|13585.6|13565.6|0
1639671600000|2021-12-16 16:20:00|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|0
1639671610000|2021-12-16 16:20:10|13587.9|13567.9|13586.6|13566.6|13587.9|13567.9|13586.6|13566.6|0
1639671630000|2021-12-16 16:20:30|13586.9|13566.9|13586.6|13566.6|13587.9|13567.9|13586.6|13566.6|0
1639671640000|2021-12-16 16:20:40|13586.4|13566.4|13585.4|13565.4|13586.4|13566.4|13585.4|13565.4|0
1639671650000|2021-12-16 16:20:50|13587.6|13567.6|13587.9|13567.9|13587.9|13567.9|13586.6|13566.6|0
1639671660000|2021-12-16 16:21:00|13586.6|13566.6|13584.4|13564.4|13587.9|13567.9|13584.4|13564.4|0
1639671670000|2021-12-16 16:21:10|13585.4|13565.4|13584.4|13564.4|13585.4|13565.4|13584.4|13564.4|0
1639671680000|2021-12-16 16:21:20|13585.4|13565.4|13585.4|13565.4|13585.4|13565.4|13585.4|13565.4|0
1639671720000|2021-12-16 16:22:00|13587.6|13567.6|13586.9|13566.9|13587.9|13567.9|13586.9|13566.9|0
1639671730000|2021-12-16 16:22:10|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|0
1639671760000|2021-12-16 16:22:40|13587.6|13567.6|13587.6|13567.6|13587.6|13567.6|13587.6|13567.6|0
1639671770000|2021-12-16 16:22:50|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13587.6|13567.6|0
1639671780000|2021-12-16 16:23:00|13587.6|13567.6|13587.6|13567.6|13587.9|13567.9|13586.9|13566.9|2
1639671790000|2021-12-16 16:23:10|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|0
1639671810000|2021-12-16 16:23:30|13585.4|13565.4|13587.6|13567.6|13587.9|13567.9|13585.4|13565.4|0
1639671820000|2021-12-16 16:23:40|13587.9|13567.9|13586.1|13574.1|13587.9|13574.1|13584.1|13567.9|0
1639671830000|2021-12-16 16:23:50|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|0
1639671840000|2021-12-16 16:24:00|13588.9|13568.9|13586.1|13574.1|13589.9|13574.1|13585.1|13568.9|0
1639671850000|2021-12-16 16:24:10|13589.9|13569.9|13586.1|13574.1|13589.9|13574.1|13586.1|13568.9|0
1639671860000|2021-12-16 16:24:20|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|0
1639671870000|2021-12-16 16:24:30|13587.6|13567.6|13585.4|13565.4|13587.6|13567.6|13585.4|13565.4|0
1639671890000|2021-12-16 16:24:50|13583.4|13563.4|13579.1|13567.1|13583.4|13567.1|13579.1|13563.4|0
1639671940000|2021-12-16 16:25:40|13576.9|13564.9|13576.9|13564.9|13576.9|13564.9|13576.9|13564.9|0
1639671970000|2021-12-16 16:26:10|13579.1|13567.1|13579.1|13567.1|13579.1|13567.1|13579.1|13567.1|0
1639671980000|2021-12-16 16:26:20|13583.4|13563.4|13579.1|13567.1|13584.4|13567.1|13579.1|13563.4|0
1639671990000|2021-12-16 16:26:30|||||||||1
1639672000000|2021-12-16 16:26:40|13582.4|13570.4|13584.4|13564.4|13585.4|13570.4|13582.4|13564.4|5
1639672010000|2021-12-16 16:26:50|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|0
1639672030000|2021-12-16 16:27:10|13582.2|13570.2|13582.2|13570.2|13582.2|13570.2|13582.2|13570.2|0
1639672040000|2021-12-16 16:27:20|13587.9|13567.9|13586.9|13566.9|13587.9|13567.9|13586.9|13566.9|1
1639672050000|2021-12-16 16:27:30|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|0
1639672060000|2021-12-16 16:27:40|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|0
1639672070000|2021-12-16 16:27:50|13586.4|13566.4|13585.4|13565.4|13586.4|13566.4|13585.4|13565.4|0
1639672090000|2021-12-16 16:28:10|13585.9|13565.9|13587.9|13567.9|13587.9|13567.9|13585.9|13565.9|0
1639672120000|2021-12-16 16:28:40|13587.6|13567.6|13586.6|13566.6|13587.6|13567.6|13586.6|13566.6|0
1639672130000|2021-12-16 16:28:50|13586.9|13566.9|13586.9|13566.9|13586.9|13566.9|13586.9|13566.9|0
1639672140000|2021-12-16 16:29:00|13586.6|13566.6|13587.6|13567.6|13587.9|13567.9|13586.6|13566.6|0
1639672150000|2021-12-16 16:29:10|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|0
1639672160000|2021-12-16 16:29:20|13586.9|13566.9|13587.9|13567.9|13587.9|13567.9|13586.9|13566.9|0
1639672170000|2021-12-16 16:29:30|13586.6|13566.6|13585.4|13565.4|13586.6|13566.6|13585.4|13565.4|0
1639672200000|2021-12-16 16:30:00|13585.7|13565.7|13587.9|13567.9|13587.9|13567.9|13585.7|13565.7|0
1639672210000|2021-12-16 16:30:10|13587.6|13567.6|13587.6|13567.6|13587.6|13567.6|13587.6|13567.6|0
1639672220000|2021-12-16 16:30:20|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13586.6|13566.6|0
1639672230000|2021-12-16 16:30:30|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|13585.4|13565.4|0
1639672240000|2021-12-16 16:30:40|13586.9|13566.9|13585.4|13565.4|13587.9|13567.9|13585.4|13565.4|0
1639672250000|2021-12-16 16:30:50|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|13586.4|13566.4|0
1639672260000|2021-12-16 16:31:00|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|0
1639672320000|2021-12-16 16:32:00|13586.6|13566.6|13585.4|13565.4|13587.9|13567.9|13585.4|13565.4|0
1639672330000|2021-12-16 16:32:10|13586.6|13566.6|13587.9|13567.9|13587.9|13567.9|13585.4|13565.4|0
1639672350000|2021-12-16 16:32:30|13586.6|13566.6|13585.4|13565.4|13586.6|13566.6|13585.4|13565.4|0
1639672370000|2021-12-16 16:32:50|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|0
1639672380000|2021-12-16 16:33:00|13579.9|13567.9|13579.9|13567.9|13579.9|13567.9|13579.9|13567.9|0
1639672390000|2021-12-16 16:33:10|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|0
1639672400000|2021-12-16 16:33:20|13579.9|13567.9|13579.9|13567.9|13579.9|13567.9|13579.9|13567.9|0
1639672440000|2021-12-16 16:34:00|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|0
1639672500000|2021-12-16 16:35:00|13577.9|13565.9|13577.9|13565.9|13577.9|13565.9|13577.9|13565.9|0
1639672530000|2021-12-16 16:35:30|13578.9|13566.9|13580.9|13568.9|13580.9|13568.9|13578.9|13566.9|0
1639672540000|2021-12-16 16:35:40|13576.9|13564.9|13578.9|13566.9|13578.9|13566.9|13576.9|13564.9|0
1639672550000|2021-12-16 16:35:50|13579.2|13567.2|13579.2|13567.2|13579.2|13567.2|13579.2|13567.2|5
1639672580000|2021-12-16 16:36:20|13583.4|13563.4|13585.4|13565.4|13586.9|13566.9|13583.4|13563.4|0
1639672620000|2021-12-16 16:37:00|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|0
1639672670000|2021-12-16 16:37:50|13586.6|13566.6|13586.9|13566.9|13586.9|13566.9|13586.6|13566.6|0
1639672680000|2021-12-16 16:38:00|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|0
1639672690000|2021-12-16 16:38:10|13588.9|13568.9|13588.4|13576.4|13588.9|13576.4|13586.1|13568.9|0
1639672740000|2021-12-16 16:39:00|13586.1|13574.1|13586.1|13574.1|13586.1|13574.1|13586.1|13574.1|0
1639672760000|2021-12-16 16:39:20|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|0
1639672770000|2021-12-16 16:39:30|13588.9|13568.9|13586.1|13574.1|13588.9|13574.1|13585.1|13568.9|0
1639672800000|2021-12-16 16:40:00|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|13588.4|13576.4|0
1639672830000|2021-12-16 16:40:30|13588.6|13576.6|13592.8|13580.8|13592.8|13580.8|13588.6|13576.6|1
1639672840000|2021-12-16 16:40:40|13605.1|13575.1|13595.9|13583.9|13605.1|13585.1|13595.9|13575.1|2
1639672850000|2021-12-16 16:40:50|13596.1|13584.1|13595.9|13583.9|13598.1|13586.1|13595.9|13583.9|0
1639672860000|2021-12-16 16:41:00|13595.6|13583.6|13597.4|13577.4|13597.4|13583.6|13595.6|13577.4|0
1639672870000|2021-12-16 16:41:10|13596.8|13576.8|13596.8|13576.8|13596.8|13576.8|13596.8|13576.8|0
1639672910000|2021-12-16 16:41:50|13596.3|13576.3|13596.3|13576.3|13596.3|13576.3|13596.3|13576.3|0
1639672920000|2021-12-16 16:42:00|13594.3|13574.3|13596.8|13576.8|13596.8|13576.8|13594.3|13574.3|0
1639672930000|2021-12-16 16:42:10|13599.3|13579.3|13599.3|13579.3|13599.3|13579.3|13599.3|13579.3|0
1639672980000|2021-12-16 16:43:00|13598.8|13578.8|13595.6|13575.6|13598.8|13578.8|13595.6|13575.6|0
1639672990000|2021-12-16 16:43:10|13595.3|13575.3|13596.8|13576.8|13596.8|13576.8|13594.3|13574.3|0
1639673000000|2021-12-16 16:43:20|13595.6|13575.6|13596.8|13576.8|13596.8|13576.8|13595.6|13575.6|0
1639673020000|2021-12-16 16:43:40|13598.1|13578.1|13604.4|13584.4|13604.4|13584.4|13598.1|13578.1|0
1639673070000|2021-12-16 16:44:30|13608.3|13578.3|13608.3|13578.3|13608.3|13578.3|13608.3|13578.3|0
1639673080000|2021-12-16 16:44:40|13603.6|13583.6|13603.6|13583.6|13603.6|13583.6|13603.6|13583.6|0
1639673090000|2021-12-16 16:44:50|13601.1|13581.1|13601.1|13581.1|13601.1|13581.1|13601.1|13581.1|0
1639673110000|2021-12-16 16:45:10|13606.3|13576.3|13603.6|13583.6|13606.3|13583.6|13601.3|13576.3|0
1639673120000|2021-12-16 16:45:20|13603.8|13583.8|13601.3|13581.3|13603.8|13583.8|13601.3|13581.3|0
1639673150000|2021-12-16 16:45:50|13600.1|13580.1|13600.1|13580.1|13600.1|13580.1|13599.1|13579.1|0
1639673160000|2021-12-16 16:46:00|13599.8|13579.8|13598.8|13578.8|13599.8|13579.8|13598.8|13578.8|0
1639673180000|2021-12-16 16:46:20|13600.1|13580.1|13601.3|13581.3|13601.3|13581.3|13600.1|13580.1|0
1639673190000|2021-12-16 16:46:30|13601.1|13581.1|13598.8|13578.8|13601.1|13581.1|13598.8|13578.8|0
1639673220000|2021-12-16 16:47:00|13598.6|13578.6|13597.8|13577.8|13598.6|13578.6|13597.8|13577.8|0
1639673230000|2021-12-16 16:47:10|13598.8|13578.8|13598.8|13578.8|13598.8|13578.8|13598.8|13578.8|0
1639673310000|2021-12-16 16:48:30|13598.6|13578.6|13598.8|13578.8|13598.8|13578.8|13597.6|13577.6|0
1639673340000|2021-12-16 16:49:00|13599.1|13579.1|13597.6|13577.6|13599.1|13579.1|13596.6|13576.6|0
1639673350000|2021-12-16 16:49:10|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|0
1639673400000|2021-12-16 16:50:00|13594.1|13574.1|13596.3|13576.3|13596.6|13576.6|13594.1|13574.1|0
1639673410000|2021-12-16 16:50:10|13598.8|13578.8|13601.3|13581.3|13601.3|13581.3|13598.8|13578.8|0
1639673420000|2021-12-16 16:50:20|13598.8|13578.8|13600.3|13580.3|13600.3|13580.3|13598.8|13578.8|0
1639673430000|2021-12-16 16:50:30|13600.1|13580.1|13600.3|13580.3|13600.3|13580.3|13600.1|13580.1|0
1639673460000|2021-12-16 16:51:00|13599.1|13579.1|13600.3|13580.3|13600.3|13580.3|13599.1|13579.1|0
1639673470000|2021-12-16 16:51:10|13601.6|13581.6|13601.6|13581.6|13601.6|13581.6|13601.6|13581.6|0
1639673490000|2021-12-16 16:51:30|13604.1|13584.1|13605.3|13585.3|13605.3|13585.3|13604.1|13584.1|0
1639673500000|2021-12-16 16:51:40|13604.6|13592.6|13604.6|13592.6|13604.6|13592.6|13604.6|13592.6|0
1639673510000|2021-12-16 16:51:50|13604|13592|13604|13592|13604|13592|13604|13592|0
1639673520000|2021-12-16 16:52:00|13603.5|13591.5|13603.5|13591.5|13603.5|13591.5|13603.5|13591.5|0
1639673530000|2021-12-16 16:52:10|13605.3|13585.3|13605|13585|13605.3|13585.3|13605|13585|0
1639673550000|2021-12-16 16:52:30|13603|13583|13601.8|13581.8|13603|13583|13601.8|13581.8|1
1639673560000|2021-12-16 16:52:40|13602.1|13582.1|13602.1|13582.1|13602.1|13582.1|13602.1|13582.1|0
1639673570000|2021-12-16 16:52:50|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|0
1639673590000|2021-12-16 16:53:10|13600.8|13580.8|13605.3|13585.3|13605.3|13585.3|13600.8|13580.8|0
1639673620000|2021-12-16 16:53:40|13603.5|13591.5|13605.3|13585.3|13605.3|13591.5|13603.5|13584|0
1639673630000|2021-12-16 16:53:50|13604|13584|13605.3|13585.3|13605.3|13585.3|13604|13584|0
1639673660000|2021-12-16 16:54:20|13605|13585|13603|13583|13605|13585|13603|13583|0
1639673670000|2021-12-16 16:54:30|13604|13584|13604|13584|13604|13584|13604|13584|0
1639673680000|2021-12-16 16:54:40|13604.3|13584.3|13603|13583|13605.3|13585.3|13603|13583|0
1639673690000|2021-12-16 16:54:50|13604.3|13584.3|13602.1|13582.1|13605.3|13585.3|13601.8|13581.8|0
1639673700000|2021-12-16 16:55:00|13603|13583|13605.3|13585.3|13605.3|13585.3|13603|13583|0
1639673710000|2021-12-16 16:55:10|13603.5|13591.5|13603.5|13591.5|13603.5|13591.5|13603.5|13591.5|0
1639673730000|2021-12-16 16:55:30|13606.3|13586.3|13603.5|13591.5|13606.3|13591.5|13603.5|13586.3|0
1639673750000|2021-12-16 16:55:50|13604.8|13592.8|13605.8|13593.8|13605.8|13593.8|13604.8|13592.8|0
1639673790000|2021-12-16 16:56:30|13606|13594|13606.7|13594.7|13608|13596|13606|13594|0
1639673800000|2021-12-16 16:56:40|13605.5|13593.5|13603.5|13591.5|13605.5|13593.5|13603.5|13591.5|0
1639673810000|2021-12-16 16:56:50|13605.8|13593.8|13606.7|13594.7|13606.7|13594.7|13605.8|13593.8|0
1639673820000|2021-12-16 16:57:00|13608|13596|13608|13596|13608|13596|13608|13596|0
1639673830000|2021-12-16 16:57:10|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|13608|13596|0
1639673850000|2021-12-16 16:57:30|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|1
1639673890000|2021-12-16 16:58:10|13611|13599|13611|13599|13611|13599|13611|13599|0
1639673910000|2021-12-16 16:58:30|13609.1|13597.1|13609.6|13597.6|13609.6|13597.6|13609.1|13597.1|2
1639673940000|2021-12-16 16:59:00|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|0
1639673950000|2021-12-16 16:59:10|13611.6|13599.6|13611.6|13599.6|13611.6|13599.6|13611.6|13599.6|4
1639673970000|2021-12-16 16:59:30|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|0
1639674000000|2021-12-16 17:00:00|13615.5|13603.5|13618|13606|13618|13606|13615.5|13603.5|1
1639674020000|2021-12-16 17:00:20|13621|13609|13621|13609|13621|13609|13621|13609|0
1639674030000|2021-12-16 17:00:30|13624.2|13612.2|13628.7|13616.7|13628.7|13616.7|13624.2|13612.2|1
1639674040000|2021-12-16 17:00:40|13630.6|13618.6|13635.9|13623.9|13635.9|13623.9|13630.6|13618.6|3
1639674050000|2021-12-16 17:00:50|13636.4|13624.4|13638.2|13618.2|13639.2|13624.4|13635.4|13616.9|0
1639674060000|2021-12-16 17:01:00|13636.4|13624.4|13638|13626|13638.7|13626.7|13636.4|13624.4|2
1639674090000|2021-12-16 17:01:30|13640|13628|13640|13628|13640|13628|13640|13628|0
1639674100000|2021-12-16 17:01:40|13643.9|13631.9|13638|13626|13648.1|13636.1|13638|13626|0
1639674120000|2021-12-16 17:02:00|13636|13624|13636|13624|13636|13624|13636|13624|0
1639674130000|2021-12-16 17:02:10|13635|13623|13635|13623|13635|13623|13635|13623|0
1639674150000|2021-12-16 17:02:30|13636|13624|13637.3|13625.3|13637.3|13625.3|13636|13624|1
1639674160000|2021-12-16 17:02:40|13639.3|13627.3|13639.3|13627.3|13639.3|13627.3|13639.3|13627.3|0
1639674200000|2021-12-16 17:03:20|13640.4|13628.4|13640.4|13628.4|13640.4|13628.4|13640.4|13628.4|1
1639674210000|2021-12-16 17:03:30|||||||||5
1639674220000|2021-12-16 17:03:40|13642.4|13630.4|13642.9|13630.9|13644.9|13632.9|13642.4|13630.4|9
1639674230000|2021-12-16 17:03:50|13644.9|13632.9|13644.9|13632.9|13644.9|13632.9|13642.9|13630.9|0
1639674240000|2021-12-16 17:04:00|13645.1|13633.1|13647.4|13635.4|13647.4|13635.4|13645.1|13633.1|0
1639674250000|2021-12-16 17:04:10|13647.9|13635.9|13656.7|13626.7|13657|13635.9|13647.9|13625.5|11
1639674260000|2021-12-16 17:04:20|13657|13627|13656.2|13636.2|13662.9|13648.2|13656.2|13627|0
1639674270000|2021-12-16 17:04:30|13656.5|13636.5|13656.5|13636.5|13656.5|13636.5|13656.2|13636.2|0
1639674280000|2021-12-16 17:04:40|13659.7|13639.7|13661.4|13649.4|13662.4|13650.4|13659.7|13639.7|0
1639674290000|2021-12-16 17:04:50|13661.7|13649.7|13664.2|13644.2|13664.2|13651.4|13660.2|13643.2|0
1639674300000|2021-12-16 17:05:00|13661.9|13641.9|13662.9|13642.9|13664.2|13644.2|13661.9|13641.9|0
1639674310000|2021-12-16 17:05:10|13661.2|13649.2|13658.7|13646.7|13663.9|13651.4|13658.7|13642.9|0
1639674320000|2021-12-16 17:05:20|13657.7|13645.7|13660.6|13648.6|13660.6|13648.6|13657.4|13645.4|0
1639674330000|2021-12-16 17:05:30|13659.7|13647.7|13663.1|13651.1|13663.1|13651.1|13659.4|13647.4|1
1639674340000|2021-12-16 17:05:40|13661.9|13649.9|13661.9|13649.9|13661.9|13649.9|13661.9|13649.9|0
1639674350000|2021-12-16 17:05:50|13662.2|13650.2|13663.1|13651.1|13663.1|13651.1|13661.9|13649.9|0
1639674380000|2021-12-16 17:06:20|13662.2|13650.2|13663.1|13651.1|13663.1|13651.1|13660.9|13648.9|0
1639674390000|2021-12-16 17:06:30|13661.2|13649.2|13660.9|13648.9|13661.2|13649.2|13660.9|13648.9|1
1639674400000|2021-12-16 17:06:40|13659.9|13647.9|13659.9|13647.9|13660.9|13648.9|13659.9|13647.9|0
1639674410000|2021-12-16 17:06:50|13659.7|13647.7|13661.2|13649.2|13661.2|13649.2|13659.7|13647.7|4
1639674420000|2021-12-16 17:07:00|13660.2|13648.2|13660.2|13648.2|13660.2|13648.2|13660.2|13648.2|0
1639674430000|2021-12-16 17:07:10|13659.3|13647.3|13661.3|13649.3|13661.3|13649.3|13659.3|13647.3|2
1639674440000|2021-12-16 17:07:20|13662.3|13650.3|13662.3|13650.3|13662.3|13650.3|13662.3|13650.3|4
1639674450000|2021-12-16 17:07:30|13664.7|13644.7|13666|13646|13666|13646|13664.7|13644.7|0
1639674470000|2021-12-16 17:07:50|13668.2|13648.2|13669.2|13649.2|13669.2|13649.2|13666.9|13646.9|0
1639674480000|2021-12-16 17:08:00|13666.4|13654.4|13666.2|13654.2|13669.2|13655.4|13665.4|13649.2|0
1639674490000|2021-12-16 17:08:10|13665.2|13653.2|13663.7|13643.7|13665.2|13653.2|13660.5|13643.7|3
1639674500000|2021-12-16 17:08:20|13665.7|13645.7|13666|13646|13666|13646|13665.7|13645.7|0
1639674530000|2021-12-16 17:08:50|13667.9|13647.9|13668.2|13648.2|13668.2|13648.2|13667.9|13647.9|0
1639674550000|2021-12-16 17:09:10|13666.2|13646.2|13666.2|13646.2|13666.2|13646.2|13666.2|13646.2|0
1639674570000|2021-12-16 17:09:30|13666|13646|13666|13646|13666|13646|13666|13646|0
1639674580000|2021-12-16 17:09:40|13665|13645|13661|13641|13665|13645|13661|13641|0
1639674590000|2021-12-16 17:09:50|13665.2|13635.2|13665.2|13635.2|13665.2|13635.2|13665.2|13635.2|0
1639674610000|2021-12-16 17:10:10|13659|13639|13658|13638|13659|13639|13658|13638|0
1639674620000|2021-12-16 17:10:20|13657.7|13637.7|13659|13629|13659|13637.7|13654.5|13629|0
1639674640000|2021-12-16 17:10:40|13653.2|13633.2|13656.5|13626.5|13656.5|13633.2|13651|13626.5|0
1639674650000|2021-12-16 17:10:50|13658.7|13628.7|13659|13629|13659|13629|13657.7|13627.7|0
1639674660000|2021-12-16 17:11:00|13653.7|13633.7|13659|13629|13659|13633.7|13653.7|13629|0
1639674680000|2021-12-16 17:11:20|13658|13628|13657.7|13627.7|13658|13632.7|13651.8|13626.5|0
1639674700000|2021-12-16 17:11:40|13659|13629|13658.7|13638.7|13660.2|13638.7|13654.5|13629|0
1639674710000|2021-12-16 17:11:50|13657.5|13637.5|13658.5|13638.5|13658.5|13638.5|13656.2|13636.2|0
1639674720000|2021-12-16 17:12:00|13653.7|13641.7|13660.7|13640.7|13660.7|13641.7|13653.7|13638.5|1
1639674740000|2021-12-16 17:12:20|13662.9|13642.9|13658.5|13638.5|13662.9|13642.9|13658.5|13638.5|0
1639674750000|2021-12-16 17:12:30|13657.5|13637.5|13657.5|13637.5|13657.5|13637.5|13657.5|13637.5|0
1639674760000|2021-12-16 17:12:40|13658.5|13638.5|13658.5|13638.5|13658.5|13638.5|13658.5|13638.5|0
1639674770000|2021-12-16 17:12:50|13659.5|13639.5|13655.5|13635.5|13659.5|13639.5|13655.5|13635.5|0
1639674780000|2021-12-16 17:13:00|13654.5|13634.5|13655.5|13635.5|13655.5|13635.5|13654.5|13634.5|0
1639674790000|2021-12-16 17:13:10|13654.5|13634.5|13654.5|13634.5|13654.5|13634.5|13654.5|13634.5|0
1639674810000|2021-12-16 17:13:30|13659|13629|13659|13629|13659|13629|13659|13629|0
1639674850000|2021-12-16 17:14:10|13654.3|13634.3|13658.5|13638.5|13659.5|13639.5|13654.3|13634.3|0
1639674860000|2021-12-16 17:14:20|13660.7|13640.7|13660.7|13640.7|13660.7|13640.7|13660.7|13640.7|0
1639674900000|2021-12-16 17:15:00|13656.2|13636.2|13656.2|13636.2|13656.2|13636.2|13656.2|13636.2|0
1639674930000|2021-12-16 17:15:30|13654.3|13634.3|13654.3|13634.3|13654.3|13634.3|13654.3|13634.3|0
1639674960000|2021-12-16 17:16:00|13655.2|13635.2|13654.3|13634.3|13655.2|13635.2|13654.3|13634.3|0
1639674970000|2021-12-16 17:16:10|13655.2|13635.2|13655.2|13635.2|13655.2|13635.2|13655.2|13635.2|0
1639674980000|2021-12-16 17:16:20|13654.3|13634.3|13655.2|13635.2|13655.2|13635.2|13654.3|13634.3|0
1639675000000|2021-12-16 17:16:40|13660|13630|13660|13630|13660|13630|13660|13630|0
1639675020000|2021-12-16 17:17:00|13655.3|13635.3|13656.2|13636.2|13656.2|13636.2|13655.3|13635.3|0
1639675080000|2021-12-16 17:18:00|13655.3|13635.3|13654.3|13634.3|13655.3|13635.3|13654.3|13634.3|0
1639675090000|2021-12-16 17:18:10|13658.5|13638.5|13658.5|13638.5|13658.5|13638.5|13658.5|13638.5|0
1639675100000|2021-12-16 17:18:20|13656.2|13636.2|13655|13635|13657.2|13637.2|13655|13635|0
1639675160000|2021-12-16 17:19:20|13654.7|13634.7|13654.7|13634.7|13654.7|13634.7|13654.7|13634.7|0
1639675170000|2021-12-16 17:19:30|13651.8|13631.8|13651.8|13631.8|13651.8|13631.8|13651.8|13631.8|0
1639675180000|2021-12-16 17:19:40|13649.8|13629.8|13649.8|13629.8|13649.8|13629.8|13649.8|13629.8|0
1639675190000|2021-12-16 17:19:50|13650.8|13630.8|13644.5|13632.5|13650.8|13632.5|13643.6|13628.8|0
1639675200000|2021-12-16 17:20:00|13643.6|13631.6|13647|13627|13647|13631.6|13643.6|13627|0
1639675210000|2021-12-16 17:20:10|13645.8|13625.8|13644.8|13624.8|13646|13626|13644.8|13624.8|0
1639675220000|2021-12-16 17:20:20|13646|13626|13645.1|13625.1|13646|13626|13644.8|13624.8|0
1639675230000|2021-12-16 17:20:30|13647|13627|13647|13627|13647|13627|13647|13627|0
1639675240000|2021-12-16 17:20:40|13646|13626|13646|13626|13646|13626|13646|13626|0
1639675260000|2021-12-16 17:21:00|13645.8|13625.8|13644.8|13624.8|13645.8|13625.8|13644.8|13624.8|0
1639675280000|2021-12-16 17:21:20|13647|13627|13649.3|13629.3|13649.3|13629.3|13647|13627|0
1639675290000|2021-12-16 17:21:30|13648|13628|13647|13627|13648|13630.2|13642.2|13627|1
1639675300000|2021-12-16 17:21:40|13646|13626|13644.8|13624.8|13646|13626|13644.8|13624.8|0
1639675310000|2021-12-16 17:21:50|13645.1|13625.1|13647|13627|13647|13627|13645.1|13625.1|0
1639675330000|2021-12-16 17:22:10|13645.8|13625.8|13656.7|13636.7|13656.7|13636.7|13644.8|13624.8|0
1639675340000|2021-12-16 17:22:20|13653|13641|13654.5|13634.5|13657.7|13642|13653|13634.5|0
1639675350000|2021-12-16 17:22:30|13653.5|13633.5|13653.5|13633.5|13653.5|13633.5|13653.5|13633.5|0
1639675360000|2021-12-16 17:22:40|13652.2|13632.2|13652.2|13632.2|13652.2|13632.2|13652.2|13632.2|0
1639675370000|2021-12-16 17:22:50|13651.2|13631.2|13651.2|13631.2|13651.2|13631.2|13651.2|13631.2|0
1639675390000|2021-12-16 17:23:10|13651.5|13631.5|13651.5|13631.5|13651.5|13631.5|13651.5|13631.5|0
1639675400000|2021-12-16 17:23:20|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|0
1639675410000|2021-12-16 17:23:30|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|0
1639675430000|2021-12-16 17:23:50|13649|13629|13647|13627|13649|13629|13647|13627|0
1639675440000|2021-12-16 17:24:00|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|0
1639675460000|2021-12-16 17:24:20|13650.3|13630.3|13651.2|13631.2|13651.2|13631.2|13650.3|13630.3|0
1639675500000|2021-12-16 17:25:00|13653.5|13633.5|13653.5|13633.5|13653.5|13633.5|13653.5|13633.5|0
1639675510000|2021-12-16 17:25:10|13652.5|13632.5|13652.5|13632.5|13652.5|13632.5|13652.5|13632.5|0
1639675520000|2021-12-16 17:25:20|13653.5|13633.5|13655.7|13635.7|13655.7|13635.7|13652.5|13632.5|0
1639675530000|2021-12-16 17:25:30|13655.5|13635.5|13654.5|13634.5|13655.5|13635.5|13654.5|13634.5|0
1639675540000|2021-12-16 17:25:40|13653.5|13633.5|13654.5|13634.5|13655.7|13635.7|13653.5|13633.5|0
1639675560000|2021-12-16 17:26:00|13655.7|13635.7|13655.7|13635.7|13655.7|13635.7|13654.7|13634.7|0
1639675580000|2021-12-16 17:26:20|13654.7|13634.7|13654.7|13634.7|13654.7|13634.7|13654.7|13634.7|0
1639675590000|2021-12-16 17:26:30|13655.7|13635.7|13655.7|13635.7|13655.7|13635.7|13655.7|13635.7|0
1639675600000|2021-12-16 17:26:40|13654.7|13634.7|13654.7|13634.7|13655.7|13635.7|13654.7|13634.7|0
1639675610000|2021-12-16 17:26:50|13655.7|13635.7|13653.8|13633.8|13655.7|13635.7|13653.8|13633.8|0
1639675620000|2021-12-16 17:27:00|13654.7|13634.7|13655.7|13635.7|13655.7|13635.7|13654.7|13634.7|0
1639675630000|2021-12-16 17:27:10|13654.7|13634.7|13653.8|13633.8|13654.7|13634.7|13653.8|13633.8|0
1639675640000|2021-12-16 17:27:20|13654.5|13634.5|13655.5|13635.5|13655.7|13635.7|13654.5|13634.5|0
1639675650000|2021-12-16 17:27:30|13654.5|13634.5|13651.5|13631.5|13654.5|13634.5|13651.5|13631.5|0
1639675660000|2021-12-16 17:27:40|13651.3|13631.3|13651.3|13631.3|13651.3|13631.3|13651.3|13631.3|0
1639675680000|2021-12-16 17:28:00|13653.5|13633.5|13653.5|13633.5|13653.5|13633.5|13653.5|13633.5|0
1639675690000|2021-12-16 17:28:10|13652.2|13632.2|13653.5|13633.5|13653.5|13633.5|13652.2|13632.2|0
1639675700000|2021-12-16 17:28:20|13652.2|13632.2|13653.5|13633.5|13653.5|13633.5|13652.2|13632.2|0
1639675810000|2021-12-16 17:30:10|13652.5|13632.5|13652.5|13632.5|13652.5|13632.5|13652.5|13632.5|0
1639675820000|2021-12-16 17:30:20|13649.5|13629.5|13650.5|13630.5|13650.5|13630.5|13649.5|13629.5|0
1639675830000|2021-12-16 17:30:30|13651.5|13631.5|13650.3|13630.3|13651.5|13631.5|13650.3|13630.3|0
1639675840000|2021-12-16 17:30:40|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|0
1639675850000|2021-12-16 17:30:50|13651.3|13631.3|13649.3|13629.3|13651.3|13631.3|13649.3|13629.3|0
1639675860000|2021-12-16 17:31:00|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|0
1639675870000|2021-12-16 17:31:10|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|0
1639675880000|2021-12-16 17:31:20|13651.3|13631.3|13649.3|13629.3|13651.3|13631.3|13649.3|13629.3|0
1639675890000|2021-12-16 17:31:30|13650.3|13630.3|13649.3|13629.3|13650.3|13630.3|13649.3|13629.3|0
1639675980000|2021-12-16 17:33:00|13649|13629|13647.1|13627.1|13649|13629|13647.1|13627.1|0
1639675990000|2021-12-16 17:33:10|13645.8|13625.8|13644.8|13624.8|13646.1|13626.1|13644.8|13624.8|0
1639676020000|2021-12-16 17:33:40|13643.8|13623.8|13643.8|13623.8|13643.8|13623.8|13643.8|13623.8|0
1639676040000|2021-12-16 17:34:00|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|0
1639676100000|2021-12-16 17:35:00|13647.1|13627.1|13647.1|13627.1|13648.3|13628.3|13647.1|13627.1|0
1639676120000|2021-12-16 17:35:20|13645.8|13625.8|13644.8|13624.8|13645.8|13625.8|13643.8|13623.8|0
1639676160000|2021-12-16 17:36:00|13643.8|13623.8|13642.6|13622.6|13643.8|13623.8|13642.6|13622.6|0
1639676210000|2021-12-16 17:36:50|13638.3|13626.3|13642.6|13622.6|13642.6|13626.3|13638.3|13622.6|0
1639676260000|2021-12-16 17:37:40|13644.8|13624.8|13646.1|13626.1|13646.1|13626.1|13644.8|13624.8|0
1639676270000|2021-12-16 17:37:50|13644.8|13624.8|13642.6|13622.6|13644.8|13624.8|13642.6|13622.6|0
1639676380000|2021-12-16 17:39:40|13637.3|13625.3|13636.4|13624.4|13637.3|13625.3|13636.4|13624.4|0
1639676430000|2021-12-16 17:40:30|13642.6|13622.6|13642.6|13622.6|13642.6|13622.6|13642.6|13622.6|0
1639676440000|2021-12-16 17:40:40|13641.6|13621.6|13637.3|13625.3|13641.6|13625.3|13637.3|13621.6|0
1639676450000|2021-12-16 17:40:50|13636.4|13624.4|13636.4|13624.4|13636.4|13624.4|13636.4|13624.4|0
1639676490000|2021-12-16 17:41:30|13642.6|13622.6|13642.6|13622.6|13642.6|13622.6|13642.6|13622.6|0
1639676500000|2021-12-16 17:41:40|13636.4|13624.4|13634.1|13622.1|13636.4|13624.4|13634.1|13622.1|0
1639676520000|2021-12-16 17:42:00|13636.4|13624.4|13636.4|13624.4|13636.4|13624.4|13636.4|13624.4|0
1639676530000|2021-12-16 17:42:10|13634.1|13622.1|13634.1|13622.1|13634.1|13622.1|13634.1|13622.1|0
1639676610000|2021-12-16 17:43:30|13636.4|13624.4|13636.4|13624.4|13636.4|13624.4|13636.4|13624.4|0
1639676660000|2021-12-16 17:44:20|13634.1|13622.1|13634.1|13622.1|13634.1|13622.1|13634.1|13622.1|0
1639676710000|2021-12-16 17:45:10|13638.6|13618.6|13638.6|13618.6|13638.6|13618.6|13638.6|13618.6|3
1639676740000|2021-12-16 17:45:40|13635.2|13623.2|13635.2|13623.2|13635.2|13623.2|13635.2|13623.2|0
1639676830000|2021-12-16 17:47:10|13638.7|13618.7|13638.7|13618.7|13638.7|13618.7|13638.7|13618.7|0
1639676840000|2021-12-16 17:47:20|13635.2|13623.2|13635.2|13623.2|13635.2|13623.2|13632.9|13620.9|0
1639676850000|2021-12-16 17:47:30|13633.9|13621.9|13632.9|13620.9|13633.9|13621.9|13632.9|13620.9|0
1639676930000|2021-12-16 17:48:50|13632.4|13620.4|13632.4|13620.4|13632.4|13620.4|13632.4|13620.4|10
1639676940000|2021-12-16 17:49:00|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|0
1639676970000|2021-12-16 17:49:30|13629.2|13617.2|13629.2|13617.2|13629.2|13617.2|13629.2|13617.2|0
1639676980000|2021-12-16 17:49:40|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|0
1639676990000|2021-12-16 17:49:50|13627.9|13615.9|13629.2|13617.2|13629.2|13617.2|13627.9|13615.9|0
1639677000000|2021-12-16 17:50:00|13630.2|13618.2|13629.2|13617.2|13630.2|13618.2|13629.2|13617.2|0
1639677030000|2021-12-16 17:50:30|13630.2|13618.2|13627.9|13615.9|13630.2|13618.2|13627.9|13615.9|0
1639677040000|2021-12-16 17:50:40|13628.2|13616.2|13629.2|13617.2|13629.2|13617.2|13628.2|13616.2|0
1639677050000|2021-12-16 17:50:50|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|0
1639677060000|2021-12-16 17:51:00|13632.4|13620.4|13632.4|13620.4|13632.4|13620.4|13632.4|13620.4|0
1639677070000|2021-12-16 17:51:10|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|0
1639677080000|2021-12-16 17:51:20|13631.4|13619.4|13637.7|13617.7|13637.7|13620.4|13630.4|13617.7|5
1639677090000|2021-12-16 17:51:30|13638.7|13618.7|13633.4|13621.4|13638.7|13621.4|13633.4|13618.7|0
1639677100000|2021-12-16 17:51:40|13632.4|13620.4|13632.4|13620.4|13632.4|13620.4|13632.4|13620.4|0
1639677190000|2021-12-16 17:53:10|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|13630.2|13618.2|0
1639677200000|2021-12-16 17:53:20|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|0
1639677210000|2021-12-16 17:53:30|||||||||3
1639677230000|2021-12-16 17:53:50|||||||||4
1639677250000|2021-12-16 17:54:10|||||||||2
1639677270000|2021-12-16 17:54:30|13625.2|13613.2|13625.2|13613.2|13625.2|13613.2|13625.2|13613.2|2
1639677290000|2021-12-16 17:54:50|13624.2|13612.2|13628.7|13616.7|13628.7|13616.7|13624.2|13612.2|0
1639677300000|2021-12-16 17:55:00|13626.4|13614.4|13625.2|13613.2|13626.4|13614.4|13625.2|13613.2|0
1639677310000|2021-12-16 17:55:10|13623|13611|13623|13611|13623|13611|13623|13611|0
1639677320000|2021-12-16 17:55:20|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|3
1639677330000|2021-12-16 17:55:30|13618.9|13606.9|13620.2|13608.2|13620.2|13608.2|13618|13606|0
1639677340000|2021-12-16 17:55:40|13621.4|13609.4|13622.4|13610.4|13622.4|13610.4|13621.4|13609.4|0
1639677360000|2021-12-16 17:56:00|13621.2|13609.2|13620.2|13608.2|13621.2|13609.2|13620.2|13608.2|0
1639677400000|2021-12-16 17:56:40|13622.4|13610.4|13622.4|13610.4|13622.4|13610.4|13622.4|13610.4|0
1639677430000|2021-12-16 17:57:10|13623.7|13611.7|13624.7|13612.7|13630.9|13614.9|13623.7|13610.9|0
1639677440000|2021-12-16 17:57:20|13622.4|13610.4|13622.4|13610.4|13622.4|13610.4|13622.4|13610.4|0
1639677460000|2021-12-16 17:57:40|13622.2|13610.2|13620.2|13608.2|13622.2|13610.2|13620.2|13608.2|0
1639677470000|2021-12-16 17:57:50|13618.9|13606.9|13618|13606|13618.9|13606.9|13618|13606|0
1639677490000|2021-12-16 17:58:10|||||||||1
1639677520000|2021-12-16 17:58:40|||||||||1
1639677540000|2021-12-16 17:59:00|13620.9|13600.9|13620.9|13600.9|13620.9|13600.9|13620.9|13600.9|3
1639677610000|2021-12-16 18:00:10|13617.2|13605.2|13617.2|13605.2|13617.2|13605.2|13617.2|13605.2|0
1639677620000|2021-12-16 18:00:20|13614.9|13602.9|13614.9|13602.9|13614.9|13602.9|13614.9|13602.9|0
1639677630000|2021-12-16 18:00:30|13613.7|13601.7|13612.4|13600.4|13613.7|13601.7|13612.4|13600.4|0
1639677660000|2021-12-16 18:01:00|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|0
1639677700000|2021-12-16 18:01:40|13615.5|13603.5|13614.7|13602.7|13615.5|13603.5|13614.7|13602.7|0
1639677740000|2021-12-16 18:02:20|13620.9|13600.9|13614.7|13602.7|13620.9|13602.7|13614.7|13600.9|0
1639677800000|2021-12-16 18:03:20|13612.4|13600.4|13612.4|13600.4|13612.4|13600.4|13612.4|13600.4|0
1639677810000|2021-12-16 18:03:30|13613.7|13601.7|13612.4|13600.4|13613.7|13601.7|13612.4|13600.4|0
1639677830000|2021-12-16 18:03:50|13610.2|13598.2|13612.4|13600.4|13612.4|13600.4|13610.2|13598.2|0
1639677850000|2021-12-16 18:04:10|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|0
1639677860000|2021-12-16 18:04:20|13619.2|13599.2|13620.9|13600.9|13622.2|13602.2|13619.2|13599.2|0
1639677900000|2021-12-16 18:05:00|13623.2|13603.2|13636.4|13606.4|13637.4|13608.6|13623.2|13603.2|0
1639677910000|2021-12-16 18:05:10|13637.4|13607.4|13637.4|13607.4|13637.4|13607.4|13637.1|13607.1|0
1639677940000|2021-12-16 18:05:40|13637.1|13607.1|13634.9|13604.9|13637.1|13607.1|13634.9|13604.9|0
1639677950000|2021-12-16 18:05:50|13633.9|13603.9|13633.9|13603.9|13633.9|13603.9|13633.9|13603.9|0
1639677970000|2021-12-16 18:06:10|13627.6|13607.6|13627.9|13607.9|13627.9|13607.9|13627.6|13607.6|0
1639677980000|2021-12-16 18:06:20|13628.2|13608.2|13629.1|13609.1|13629.1|13609.1|13628.2|13608.2|0
1639677990000|2021-12-16 18:06:30|13630.1|13610.1|13630.1|13610.1|13630.1|13610.1|13630.1|13610.1|0
1639678000000|2021-12-16 18:06:40|13629.1|13609.1|13629.1|13609.1|13629.1|13609.1|13629.1|13609.1|0
1639678020000|2021-12-16 18:07:00|13637.4|13607.4|13639.9|13609.9|13639.9|13609.9|13637.4|13607.4|0
1639678030000|2021-12-16 18:07:10|13641.1|13611.1|13641.1|13611.1|13642.4|13612.4|13640.1|13610.1|0
1639678040000|2021-12-16 18:07:20|13639.9|13609.9|13635.4|13615.4|13639.9|13615.4|13635.4|13609.9|0
1639678050000|2021-12-16 18:07:30|13634.4|13614.4|13642.6|13612.6|13644.9|13614.9|13634.4|13609.9|0
1639678060000|2021-12-16 18:07:40|13641.6|13611.6|13633.2|13613.2|13641.6|13613.2|13632.2|13611.6|0
1639678070000|2021-12-16 18:07:50|13630.9|13610.9|13632.2|13612.2|13632.2|13612.2|13630.9|13610.9|0
1639678090000|2021-12-16 18:08:10|13635.4|13615.4|13650.9|13620.9|13650.9|13620.9|13635.4|13611.2|0
1639678100000|2021-12-16 18:08:20|13649.9|13619.9|13649.9|13619.9|13649.9|13619.9|13649.9|13619.9|0
1639678120000|2021-12-16 18:08:40|13650.9|13620.9|13645.9|13625.9|13651.1|13626.1|13645.9|13620.9|0
1639678130000|2021-12-16 18:08:50|13650.9|13620.9|13650.9|13620.9|13651.8|13627.1|13647.1|13620.9|0
1639678140000|2021-12-16 18:09:00|13649.9|13619.9|13649.9|13619.9|13650.9|13620.9|13649.9|13619.9|0
1639678150000|2021-12-16 18:09:10|13648.1|13628.1|13654.6|13624.6|13654.6|13629.3|13648.1|13624.6|0
1639678160000|2021-12-16 18:09:20|13649.9|13629.9|13649.9|13629.9|13651.8|13631.8|13649.9|13629.9|0
1639678170000|2021-12-16 18:09:30|13651.8|13631.8|13653.6|13623.6|13653.6|13631.8|13650.9|13623.4|0
1639678200000|2021-12-16 18:10:00|13654.6|13624.6|13650.9|13630.9|13654.6|13630.9|13650.9|13624.6|0
1639678210000|2021-12-16 18:10:10|13651.8|13631.8|13651.8|13631.8|13651.8|13631.8|13651.8|13631.8|0
1639678220000|2021-12-16 18:10:20|13654.1|13634.1|13652.8|13632.8|13654.1|13634.1|13652.8|13632.8|0
1639678230000|2021-12-16 18:10:30|13654.1|13634.1|13652.6|13632.6|13654.1|13634.1|13651.8|13631.8|0
1639678240000|2021-12-16 18:10:40|13652.8|13632.8|13653.8|13633.8|13653.8|13633.8|13652.8|13632.8|0
1639678250000|2021-12-16 18:10:50|13652.6|13632.6|13651.6|13631.6|13653.8|13633.8|13651.6|13631.6|0
1639678320000|2021-12-16 18:12:00|13651.8|13631.8|13652.6|13632.6|13653.8|13633.8|13651.8|13631.8|0
1639678330000|2021-12-16 18:12:10|13652.1|13640.1|13654.3|13642.3|13654.3|13642.3|13652.1|13640.1|0
1639678350000|2021-12-16 18:12:30|13656.5|13644.5|13654|13642|13658.5|13646.5|13654|13642|1
1639678360000|2021-12-16 18:12:40|13654.3|13642.3|13658.5|13646.5|13658.5|13646.5|13654.3|13642.3|0
1639678370000|2021-12-16 18:12:50|13659.5|13647.5|13661|13649|13661|13649|13659.5|13647.5|2
1639678400000|2021-12-16 18:13:20|13659.8|13647.8|13661|13649|13661|13649|13659.8|13647.8|0
1639678420000|2021-12-16 18:13:40|13660.8|13648.8|13661|13649|13661|13649|13659.8|13647.8|0
1639678430000|2021-12-16 18:13:50|13659.8|13647.8|13659.8|13647.8|13659.8|13647.8|13659.8|13647.8|0
1639678440000|2021-12-16 18:14:00|13658.8|13646.8|13661|13649|13661|13649|13658.8|13646.8|0
1639678450000|2021-12-16 18:14:10|13660.8|13648.8|13657.5|13645.5|13660.8|13648.8|13657.5|13639.3|0
1639678460000|2021-12-16 18:14:20|13656.5|13644.5|13657.5|13645.5|13657.5|13645.5|13656.5|13644.5|0
1639678480000|2021-12-16 18:14:40|13656.5|13644.5|13661.3|13641.3|13661.3|13645.5|13656.5|13641.3|0
1639678500000|2021-12-16 18:15:00|13659.3|13639.3|13658.8|13646.8|13659.3|13646.8|13655.6|13639.3|0
1639678510000|2021-12-16 18:15:10|13657.5|13645.5|13658.8|13646.8|13658.8|13646.8|13657.5|13645.5|0
1639678520000|2021-12-16 18:15:20|13657.5|13645.5|13657.5|13645.5|13657.5|13645.5|13657.5|13645.5|0
1639678530000|2021-12-16 18:15:30|13658.8|13646.8|13663.3|13651.3|13663.3|13651.3|13658.8|13646.8|0
1639678550000|2021-12-16 18:15:50|13663|13651|13662|13650|13663|13651|13662|13650|1
1639678560000|2021-12-16 18:16:00|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|13663|13651|0
1639678570000|2021-12-16 18:16:10|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|2
1639678580000|2021-12-16 18:16:20|13662.3|13650.3|13662.3|13650.3|13662.3|13650.3|13662.3|13650.3|0
1639678590000|2021-12-16 18:16:30|13662.5|13650.5|13662.3|13650.3|13663.5|13651.5|13662.3|13650.3|0
1639678600000|2021-12-16 18:16:40|13663.5|13651.5|13671.4|13659.4|13673.2|13659.4|13661.3|13649.3|2
1639678610000|2021-12-16 18:16:50|13674.2|13654.2|13671.2|13651.2|13674.2|13659.4|13670.2|13650.2|0
1639678620000|2021-12-16 18:17:00|13673.2|13653.2|13673.2|13653.2|13673.2|13653.2|13673.2|13653.2|0
1639678650000|2021-12-16 18:17:30|13672.2|13652.2|13674.4|13662.4|13674.4|13662.4|13671.2|13651.2|0
1639678660000|2021-12-16 18:17:40|13673.4|13661.4|13672.4|13660.4|13676.1|13661.4|13672.4|13655.2|0
1639678670000|2021-12-16 18:17:50|13673.4|13661.4|13671.4|13659.4|13676.1|13661.4|13671.4|13656.1|0
1639678680000|2021-12-16 18:18:00|13673.4|13661.4|13673.4|13661.4|13673.4|13661.4|13673.4|13661.4|0
1639678700000|2021-12-16 18:18:20|13675.6|13663.6|13671.4|13659.4|13675.6|13663.6|13671.4|13659.4|0
1639678710000|2021-12-16 18:18:30|13673.4|13661.4|13672.4|13660.4|13673.4|13661.4|13672.4|13660.4|0
1639678720000|2021-12-16 18:18:40|13673.4|13661.4|13677.9|13665.9|13677.9|13665.9|13673.4|13661.4|0
1639678730000|2021-12-16 18:18:50|13680.1|13668.1|13678.9|13666.9|13680.1|13668.1|13678.9|13666.9|0
1639678740000|2021-12-16 18:19:00|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|0
1639678750000|2021-12-16 18:19:10|13678.1|13666.1|13680.1|13668.1|13680.1|13668.1|13678.1|13666.1|0
1639678760000|2021-12-16 18:19:20|13680.8|13668.8|13681.8|13669.8|13681.8|13669.8|13680.8|13668.8|2
1639678770000|2021-12-16 18:19:30|13684.1|13672.1|13688.8|13676.8|13688.8|13676.8|13684.1|13672.1|3
1639678780000|2021-12-16 18:19:40|13686.6|13674.6|13691|13679|13691|13679|13686.6|13674.6|0
1639678790000|2021-12-16 18:19:50|13688.8|13676.8|13685.6|13673.6|13688.8|13676.8|13685.6|13673.6|0
1639678800000|2021-12-16 18:20:00|13686.6|13674.6|13682.6|13670.6|13686.6|13674.6|13681.6|13669.6|0
1639678810000|2021-12-16 18:20:10|13686.1|13666.1|13686.8|13674.8|13686.8|13674.8|13682.1|13666.1|0
1639678820000|2021-12-16 18:20:20|13687.1|13675.1|13694.1|13674.1|13696.1|13679|13687.1|13673.9|9
1639678830000|2021-12-16 18:20:30|13696.1|13676.1|13696.4|13676.4|13696.6|13676.6|13695.1|13675.1|0
1639678840000|2021-12-16 18:20:40|13694.9|13682.9|13697.6|13677.6|13698.9|13682.9|13694.9|13676.6|0
1639678850000|2021-12-16 18:20:50|13695.4|13675.4|13696.6|13676.6|13697.6|13677.6|13695.4|13675.4|0
1639678860000|2021-12-16 18:21:00|13696.4|13676.4|13693.9|13673.9|13698.6|13678.6|13693.9|13673.9|0
1639678870000|2021-12-16 18:21:10|13691.6|13671.6|13692.6|13672.6|13693.9|13673.9|13691.6|13671.6|0
1639678880000|2021-12-16 18:21:20|13692.9|13672.9|13690.1|13670.1|13694.8|13674.8|13689.1|13669.1|0
1639678890000|2021-12-16 18:21:30|13689.1|13669.1|13688.1|13668.1|13689.1|13669.1|13686.6|13666.6|0
1639678900000|2021-12-16 18:21:40|13688.4|13668.4|13688.1|13668.1|13689.4|13669.4|13688.1|13668.1|0
1639678910000|2021-12-16 18:21:50|13686.9|13666.9|13690.6|13670.6|13690.6|13670.6|13686.9|13666.9|0
1639678920000|2021-12-16 18:22:00|13690.9|13670.9|13691.9|13671.9|13691.9|13671.9|13690.9|13670.9|0
1639678930000|2021-12-16 18:22:10|13690.6|13670.6|13685.6|13665.6|13691.9|13671.9|13684.7|13664.7|0
1639678940000|2021-12-16 18:22:20|13685.4|13665.4|13691.9|13671.9|13692.9|13672.9|13684.4|13664.4|0
1639678950000|2021-12-16 18:22:30|13689.6|13669.6|13689.4|13669.4|13689.6|13669.6|13686.9|13666.9|0
1639678970000|2021-12-16 18:22:50|13689.1|13669.1|13689.1|13669.1|13689.1|13669.1|13689.1|13669.1|0
1639678980000|2021-12-16 18:23:00|13684.9|13672.9|13684.6|13672.6|13684.9|13672.9|13684.6|13672.6|0
1639678990000|2021-12-16 18:23:10|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|0
1639679010000|2021-12-16 18:23:30|13685.3|13673.3|13686.3|13674.3|13686.6|13674.6|13685.3|13673.3|1
1639679020000|2021-12-16 18:23:40|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|13685.3|13673.3|0
1639679030000|2021-12-16 18:23:50|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|0
1639679040000|2021-12-16 18:24:00|13687.1|13675.1|13687.8|13675.8|13687.8|13675.8|13687.1|13675.1|0
1639679050000|2021-12-16 18:24:10|13686.8|13674.8|13687.8|13675.8|13687.8|13675.8|13686.8|13674.8|0
1639679060000|2021-12-16 18:24:20|13686.8|13674.8|13686.8|13674.8|13688.1|13676.1|13686.8|13674.8|0
1639679070000|2021-12-16 18:24:30|13687.8|13675.8|13687.8|13675.8|13687.8|13675.8|13687.8|13675.8|0
1639679080000|2021-12-16 18:24:40|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|0
1639679090000|2021-12-16 18:24:50|13687.8|13675.8|13686.8|13674.8|13687.8|13675.8|13686.8|13674.8|0
1639679120000|2021-12-16 18:25:20|13684.9|13672.9|13688.6|13668.6|13688.6|13672.9|13684.9|13668.6|0
1639679130000|2021-12-16 18:25:30|13684.9|13672.9|13684.9|13672.9|13684.9|13672.9|13684.9|13672.9|0
1639679150000|2021-12-16 18:25:50|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|13687.1|13675.1|0
1639679200000|2021-12-16 18:26:40|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|0
1639679210000|2021-12-16 18:26:50|13686.4|13674.4|13686.4|13674.4|13686.4|13674.4|13686.4|13674.4|0
1639679230000|2021-12-16 18:27:10|13685.4|13673.4|13685.4|13673.4|13685.4|13673.4|13685.4|13673.4|0
1639679280000|2021-12-16 18:28:00|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|0
1639679290000|2021-12-16 18:28:10|13681.4|13669.4|13682.4|13662.4|13687.4|13669.4|13681.4|13657.4|11
1639679300000|2021-12-16 18:28:20|13682.7|13662.7|13683.2|13663.2|13683.2|13663.2|13682.7|13662.7|10
1639679310000|2021-12-16 18:28:30|13683.5|13663.5|13680|13668|13683.5|13668|13679.7|13663.5|6
1639679320000|2021-12-16 18:28:40|13682.7|13662.7|13683.5|13663.5|13683.5|13663.5|13682.7|13662.7|0
1639679330000|2021-12-16 18:28:50|13681.7|13669.7|13681.7|13669.7|13681.7|13669.7|13681.7|13669.7|1
1639679340000|2021-12-16 18:29:00|13680.7|13668.7|13685.4|13665.4|13689.2|13668.7|13680.7|13659.2|0
1639679350000|2021-12-16 18:29:10|13687.4|13667.4|13687.4|13667.4|13687.4|13667.4|13687.4|13667.4|0
1639679370000|2021-12-16 18:29:30|13686.4|13666.4|13687.4|13667.4|13687.4|13667.4|13686.4|13666.4|0
1639679390000|2021-12-16 18:29:50|13688.4|13668.4|13688.4|13668.4|13688.4|13668.4|13688.4|13668.4|0
1639679400000|2021-12-16 18:30:00|13689.7|13669.7|13689.4|13677.4|13689.9|13677.4|13688.2|13668.2|0
1639679410000|2021-12-16 18:30:10|13689.7|13677.7|13692.2|13672.2|13692.2|13677.7|13688.7|13671.9|0
1639679420000|2021-12-16 18:30:20|13687.9|13675.9|13687.9|13675.9|13687.9|13675.9|13687.9|13675.9|0
1639679440000|2021-12-16 18:30:40|13692.2|13672.2|13693.1|13673.1|13694.1|13674.1|13692.2|13672.2|0
1639679460000|2021-12-16 18:31:00|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|0
1639679470000|2021-12-16 18:31:10|13692.2|13672.2|13692.2|13672.2|13692.2|13672.2|13692.2|13672.2|0
1639679480000|2021-12-16 18:31:20|13694.1|13674.1|13689.9|13669.9|13694.1|13674.1|13689.9|13669.9|0
1639679490000|2021-12-16 18:31:30|13689.7|13669.7|13689.7|13669.7|13689.7|13669.7|13689.7|13669.7|0
1639679500000|2021-12-16 18:31:40|13688.7|13668.7|13688.7|13668.7|13688.7|13668.7|13688.7|13668.7|0
1639679520000|2021-12-16 18:32:00|13689.7|13669.7|13689.7|13669.7|13689.7|13669.7|13689.7|13669.7|0
1639679530000|2021-12-16 18:32:10|13690.6|13670.6|13690.6|13670.6|13690.6|13670.6|13690.6|13670.6|0
1639679540000|2021-12-16 18:32:20|13691.9|13671.9|13691.9|13671.9|13691.9|13671.9|13691.9|13671.9|0
1639679560000|2021-12-16 18:32:40|13690.9|13670.9|13690.4|13670.4|13690.9|13670.9|13690.4|13670.4|0
1639679600000|2021-12-16 18:33:20|13690.6|13670.6|13691.6|13671.6|13691.6|13671.6|13690.6|13670.6|0
1639679610000|2021-12-16 18:33:30|13687.9|13675.9|13692.1|13680.1|13692.1|13680.1|13687.9|13675.9|0
1639679620000|2021-12-16 18:33:40|13691.1|13679.1|13692.1|13680.1|13692.1|13680.1|13691.1|13679.1|0
1639679640000|2021-12-16 18:34:00|13694.4|13682.4|13694.4|13682.4|13694.4|13682.4|13694.4|13682.4|0
1639679650000|2021-12-16 18:34:10|13694.6|13682.6|13694.6|13682.6|13694.6|13682.6|13694.6|13682.6|0
1639679660000|2021-12-16 18:34:20|13694.4|13682.4|13694.4|13682.4|13694.6|13682.6|13694.4|13682.4|0
1639679670000|2021-12-16 18:34:30|13696.6|13684.6|13695.3|13683.3|13696.6|13684.6|13695.3|13683.3|0
1639679700000|2021-12-16 18:35:00|13694.4|13682.4|13696.9|13684.9|13696.9|13684.9|13694.4|13682.4|0
1639679720000|2021-12-16 18:35:20|13695.9|13683.9|13694.6|13682.6|13695.9|13683.9|13694.6|13682.6|0
1639679730000|2021-12-16 18:35:30|13693.6|13681.6|13694.6|13682.6|13694.6|13682.6|13693.6|13681.6|0
1639679750000|2021-12-16 18:35:50|13693.6|13681.6|13693.4|13681.4|13693.6|13681.6|13693.4|13681.4|0
1639679770000|2021-12-16 18:36:10|13692.4|13680.4|13692.4|13680.4|13692.4|13680.4|13692.4|13680.4|0
1639679800000|2021-12-16 18:36:40|13692.1|13680.1|13694.6|13682.6|13694.6|13682.6|13692.1|13680.1|0
1639679810000|2021-12-16 18:36:50|13694.9|13682.9|13699.1|13687.1|13699.1|13687.1|13694.9|13682.9|0
1639679820000|2021-12-16 18:37:00|13699.4|13687.4|13697.4|13685.4|13699.4|13687.4|13697.1|13685.1|5
1639679840000|2021-12-16 18:37:20|13700.1|13680.1|13699.1|13679.1|13700.1|13680.1|13699.1|13679.1|0
1639679850000|2021-12-16 18:37:30|13698.9|13678.9|13699.1|13679.1|13699.1|13679.1|13698.9|13678.9|0
1639679860000|2021-12-16 18:37:40|13698.9|13678.9|13701.1|13681.1|13701.1|13681.1|13697.9|13677.9|0
1639679870000|2021-12-16 18:37:50|13697.4|13685.4|13695.9|13683.9|13697.4|13685.4|13695.9|13683.9|0
1639679880000|2021-12-16 18:38:00|13694.9|13682.9|13697.6|13677.6|13698.6|13682.9|13694.9|13677.6|0
1639679930000|2021-12-16 18:38:50|13696.6|13676.6|13693.2|13673.2|13696.6|13676.6|13693.2|13673.2|0
1639679940000|2021-12-16 18:39:00|13693.4|13673.4|13695.4|13675.4|13696.4|13676.4|13693.4|13673.4|0
1639679950000|2021-12-16 18:39:10|13694.4|13674.4|13694.4|13674.4|13694.4|13674.4|13694.4|13674.4|0
1639679960000|2021-12-16 18:39:20|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|0
1639679980000|2021-12-16 18:39:40|13692.4|13680.4|13692.4|13680.4|13692.4|13680.4|13692.4|13680.4|0
1639679990000|2021-12-16 18:39:50|13696.6|13676.6|13696.6|13676.6|13696.6|13676.6|13696.6|13676.6|0
1639680000000|2021-12-16 18:40:00|13694.9|13682.9|13695.9|13683.9|13697.1|13685.1|13694.9|13682.9|0
1639680010000|2021-12-16 18:40:10|13696.1|13684.1|13697.1|13685.1|13697.1|13685.1|13696.1|13684.1|0
1639680020000|2021-12-16 18:40:20|13694.9|13682.9|13697.1|13685.1|13697.1|13685.1|13694.9|13682.9|0
1639680030000|2021-12-16 18:40:30|13697.4|13685.4|13696.9|13684.9|13697.9|13685.9|13696.9|13684.9|0
1639680040000|2021-12-16 18:40:40|13695.9|13683.9|13695.9|13683.9|13695.9|13683.9|13695.9|13683.9|0
1639680060000|2021-12-16 18:41:00|13693.9|13681.9|13692.9|13680.9|13693.9|13681.9|13692.9|13680.9|0
1639680070000|2021-12-16 18:41:10|13691.9|13679.9|13691.9|13679.9|13691.9|13679.9|13691.9|13679.9|0
1639680080000|2021-12-16 18:41:20|13696.9|13684.9|13696.9|13684.9|13696.9|13684.9|13695.9|13683.9|0
1639680090000|2021-12-16 18:41:30|13695.9|13683.9|13694.9|13682.9|13695.9|13683.9|13694.9|13682.9|0
1639680130000|2021-12-16 18:42:10|13692.9|13680.9|13692.4|13680.4|13692.9|13680.9|13692.4|13680.4|0
1639680150000|2021-12-16 18:42:30|13691.4|13679.4|13691.4|13679.4|13691.4|13679.4|13691.4|13679.4|0
1639680160000|2021-12-16 18:42:40|13690.4|13678.4|13695.9|13675.9|13695.9|13679.4|13690.4|13675.9|5
1639680170000|2021-12-16 18:42:50|||||||||1
1639680180000|2021-12-16 18:43:00|13695.7|13675.7|13692.9|13680.9|13697.2|13680.9|13692.9|13675.7|3
1639680200000|2021-12-16 18:43:20|13698.2|13678.2|13695.4|13683.4|13698.2|13684.4|13695.4|13678.2|0
1639680210000|2021-12-16 18:43:30|13692.9|13680.9|13692.9|13680.9|13692.9|13680.9|13692.9|13680.9|0
1639680230000|2021-12-16 18:43:50|13691.9|13679.9|13699.2|13679.2|13699.2|13680.9|13691.9|13677.2|0
1639680260000|2021-12-16 18:44:20|13698.2|13678.2|13695.4|13683.4|13698.2|13683.4|13692.9|13676.9|0
1639680270000|2021-12-16 18:44:30|13699.2|13679.2|13699.2|13679.2|13699.2|13683.4|13695.4|13678.2|0
1639680280000|2021-12-16 18:44:40|13698.2|13678.2|13698.2|13678.2|13698.2|13678.2|13697.2|13677.2|0
1639680290000|2021-12-16 18:44:50|13694.4|13682.4|13698.2|13678.2|13698.2|13682.4|13694.4|13678.2|0
1639680300000|2021-12-16 18:45:00|13692.9|13680.9|13692.9|13680.9|13692.9|13680.9|13692.9|13680.9|0
1639680310000|2021-12-16 18:45:10|13699.2|13679.2|13692.9|13680.9|13699.2|13680.9|13692.9|13678.2|0
1639680320000|2021-12-16 18:45:20|13699.2|13679.2|13697.4|13685.4|13699.2|13685.4|13697.4|13678.2|0
1639680350000|2021-12-16 18:45:50|13701.1|13681.1|13701.1|13681.1|13701.1|13681.1|13701.1|13681.1|0
1639680360000|2021-12-16 18:46:00|13702.1|13682.1|13699.4|13687.4|13702.1|13687.4|13698.9|13681.1|0
1639680370000|2021-12-16 18:46:10|13702.1|13682.1|13702.1|13682.1|13702.1|13682.1|13702.1|13682.1|0
1639680380000|2021-12-16 18:46:20|13699.4|13687.4|13703.8|13691.8|13703.8|13691.8|13699.4|13687.4|0
1639680390000|2021-12-16 18:46:30|13702.6|13690.6|13702.6|13690.6|13703.6|13691.6|13702.6|13690.6|0
1639680400000|2021-12-16 18:46:40|13701.6|13689.6|13702.6|13690.6|13702.6|13690.6|13701.6|13689.6|0
1639680410000|2021-12-16 18:46:50|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|0
1639680420000|2021-12-16 18:47:00|13702.9|13690.9|13703.6|13691.6|13703.9|13691.9|13702.9|13690.9|0
1639680430000|2021-12-16 18:47:10|13702.6|13690.6|13706.1|13694.1|13706.1|13694.1|13702.6|13690.6|0
1639680440000|2021-12-16 18:47:20|13704.1|13692.1|13703.9|13691.9|13704.1|13692.1|13703.9|13691.9|0
1639680450000|2021-12-16 18:47:30|13702.9|13690.9|13700.6|13688.6|13703.9|13691.9|13700.6|13688.6|0
1639680480000|2021-12-16 18:48:00|13699.6|13687.6|13700.4|13688.4|13700.6|13688.6|13699.6|13687.6|0
1639680490000|2021-12-16 18:48:10|13699.4|13687.4|13701.1|13681.1|13701.1|13687.4|13697.4|13681.1|0
1639680500000|2021-12-16 18:48:20|13699.4|13687.4|13699.4|13687.4|13699.4|13687.4|13699.4|13687.4|0
1639680510000|2021-12-16 18:48:30|13699.6|13687.6|13699.6|13687.6|13699.6|13687.6|13699.6|13687.6|0
1639680540000|2021-12-16 18:49:00|||||||||1
1639680570000|2021-12-16 18:49:30|13698.7|13686.7|13698.7|13686.7|13698.7|13686.7|13698.7|13686.7|0
1639680580000|2021-12-16 18:49:40|13699.6|13687.6|13699.6|13687.6|13699.6|13687.6|13699.6|13687.6|0
1639680600000|2021-12-16 18:50:00|13703.9|13683.9|13703.9|13683.9|13703.9|13683.9|13703.9|13683.9|3
1639680610000|2021-12-16 18:50:10|13702.1|13690.1|13704.4|13692.4|13704.4|13692.4|13702.1|13690.1|0
1639680630000|2021-12-16 18:50:30|13703.1|13691.1|13704.4|13692.4|13704.4|13692.4|13703.1|13691.1|0
1639680650000|2021-12-16 18:50:50|13703.1|13691.1|13704.4|13692.4|13704.4|13692.4|13703.1|13691.1|0
1639680660000|2021-12-16 18:51:00|||||||||1
1639680700000|2021-12-16 18:51:40|13704.1|13692.1|13702.1|13690.1|13704.1|13692.1|13702.1|13690.1|0
1639680740000|2021-12-16 18:52:20|13705.9|13685.9|13704.9|13684.9|13705.9|13690.1|13701.9|13684.9|0
1639680750000|2021-12-16 18:52:30|13704.6|13684.6|13696.7|13676.7|13704.6|13684.6|13696.7|13676.7|0
1639680760000|2021-12-16 18:52:40|13696.4|13676.4|13694.2|13674.2|13696.4|13676.4|13694.2|13674.2|0
1639680770000|2021-12-16 18:52:50|13689.9|13677.9|13687.9|13675.9|13689.9|13677.9|13687.9|13675.9|0
1639680780000|2021-12-16 18:53:00|13691.7|13671.7|13691.7|13671.7|13691.7|13671.7|13691.7|13671.7|0
1639680790000|2021-12-16 18:53:10|13689.4|13669.4|13684.9|13672.9|13689.4|13673.2|13683.9|13669.4|0
1639680800000|2021-12-16 18:53:20|13689.2|13669.2|13692.9|13672.9|13692.9|13672.9|13689.2|13669.2|1
1639680810000|2021-12-16 18:53:30|13691.7|13671.7|13685.7|13673.7|13691.7|13676.9|13685.7|13671.7|0
1639680820000|2021-12-16 18:53:40|13683.5|13671.5|13682.9|13670.9|13683.5|13671.5|13682.9|13670.9|0
1639680830000|2021-12-16 18:53:50|13681.7|13669.7|13680.7|13668.7|13681.7|13669.7|13680.7|13668.7|0
1639680850000|2021-12-16 18:54:10|13680.4|13668.4|13684.2|13664.2|13684.2|13668.7|13680.4|13664.2|3
1639680860000|2021-12-16 18:54:20|13680.4|13668.4|13682.4|13670.4|13682.4|13670.4|13680.4|13668.4|0
1639680870000|2021-12-16 18:54:30|13681.4|13669.4|13681.4|13669.4|13681.4|13669.4|13681.4|13669.4|0
1639680880000|2021-12-16 18:54:40|13680.4|13668.4|13679.9|13667.9|13680.4|13668.4|13679.9|13667.9|0
1639680890000|2021-12-16 18:54:50|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|2
1639680910000|2021-12-16 18:55:10|13679.9|13667.9|13679.9|13667.9|13679.9|13667.9|13679.9|13667.9|0
1639680920000|2021-12-16 18:55:20|13680.4|13668.4|13684.2|13664.2|13684.2|13668.4|13680.4|13664.2|1
1639680940000|2021-12-16 18:55:40|13683.2|13663.2|13684.2|13664.2|13684.2|13664.2|13683.2|13663.2|0
1639680950000|2021-12-16 18:55:50|13685.4|13665.4|13686.7|13666.7|13686.7|13666.7|13685.4|13665.4|0
1639680960000|2021-12-16 18:56:00|13685.7|13665.7|13684.2|13664.2|13685.7|13665.7|13684.2|13664.2|0
1639680980000|2021-12-16 18:56:20|13683.2|13663.2|13683.2|13663.2|13684.2|13664.2|13683.2|13663.2|0
1639680990000|2021-12-16 18:56:30|13678.9|13666.9|13674.7|13662.7|13678.9|13666.9|13674.7|13662.7|0
1639681000000|2021-12-16 18:56:40|13673.5|13661.5|13673.5|13661.5|13673.5|13661.5|13673.5|13661.5|0
1639681010000|2021-12-16 18:56:50|13672.2|13660.2|13673.1|13661.1|13674.4|13662.4|13672.2|13660.2|1
1639681020000|2021-12-16 18:57:00|13672.6|13660.6|13670.9|13658.9|13673.1|13661.1|13670.9|13658.9|9
1639681030000|2021-12-16 18:57:10|13669.9|13657.9|13675.4|13655.4|13676.4|13657.9|13669.9|13654.2|11
1639681040000|2021-12-16 18:57:20|13675.2|13655.2|13676.7|13656.7|13676.7|13660.4|13672.4|13654.2|0
1639681050000|2021-12-16 18:57:30|13677.9|13657.9|13674.2|13654.2|13677.9|13660.4|13670.4|13654.2|0
1639681070000|2021-12-16 18:57:50|13676.2|13656.2|13677.7|13657.7|13677.7|13657.7|13675.4|13655.4|0
1639681080000|2021-12-16 18:58:00|13678.9|13658.9|13680.2|13660.2|13681.4|13661.4|13678.9|13658.9|0
1639681090000|2021-12-16 18:58:10|13680.4|13660.4|13676.7|13656.7|13681.2|13661.2|13676.7|13656.7|0
1639681100000|2021-12-16 18:58:20|13678.9|13658.9|13680.2|13660.2|13680.2|13660.2|13676.7|13656.7|0
1639681110000|2021-12-16 18:58:30|13681.4|13661.4|13678.1|13666.1|13682.9|13668.1|13678.1|13659.6|0
1639681120000|2021-12-16 18:58:40|13679.1|13667.1|13680.9|13660.9|13681.9|13667.1|13679.1|13660.9|0
1639681130000|2021-12-16 18:58:50|13678.7|13658.7|13679.6|13659.6|13679.6|13659.6|13678.7|13658.7|0
1639681140000|2021-12-16 18:59:00|13678.7|13658.7|13676.7|13656.7|13679.6|13659.6|13676.7|13656.7|0
1639681150000|2021-12-16 18:59:10|13676.4|13656.4|13676.4|13656.4|13678.7|13658.7|13675.4|13655.4|0
1639681160000|2021-12-16 18:59:20|13677.4|13657.4|13676.2|13656.2|13677.4|13658.9|13669.9|13655.2|0
1639681170000|2021-12-16 18:59:30|13674.4|13662.4|13677.9|13665.9|13678.9|13666.9|13673.1|13656.2|0
1639681180000|2021-12-16 18:59:40|13678.6|13666.6|13674.4|13662.4|13678.9|13666.9|13674.4|13656.2|0
1639681190000|2021-12-16 18:59:50|13677.1|13657.1|13672.6|13660.6|13678.4|13662.4|13671.9|13657.1|0
1639681200000|2021-12-16 19:00:00|13671.6|13659.6|13668.6|13656.6|13671.6|13659.6|13668.6|13656.6|8
1639681210000|2021-12-16 19:00:10|13666.6|13654.6|13667.6|13655.6|13667.6|13655.6|13666.6|13654.6|0
1639681220000|2021-12-16 19:00:20|13670.6|13658.6|13670.6|13658.6|13670.6|13658.6|13670.6|13658.6|0
1639681230000|2021-12-16 19:00:30|13669.6|13657.6|13668.6|13656.6|13669.6|13657.6|13668.6|13656.6|0
1639681240000|2021-12-16 19:00:40|13670.6|13658.6|13670.6|13658.6|13670.6|13658.6|13670.6|13658.6|1
1639681260000|2021-12-16 19:01:00|13671.6|13659.6|13672.6|13660.6|13672.6|13660.6|13671.6|13659.6|0
1639681270000|2021-12-16 19:01:10|13670.6|13658.6|13671.6|13659.6|13671.6|13659.6|13670.6|13658.6|2
1639681280000|2021-12-16 19:01:20|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|0
1639681300000|2021-12-16 19:01:40|13671.6|13659.6|13672.6|13660.6|13672.6|13660.6|13671.6|13659.6|0
1639681310000|2021-12-16 19:01:50|||||||||1
1639681320000|2021-12-16 19:02:00|13674.5|13662.5|13672.6|13660.6|13674.5|13662.5|13672.6|13660.6|1
1639681330000|2021-12-16 19:02:10|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|2
1639681350000|2021-12-16 19:02:30|13670.6|13658.6|13672.6|13660.6|13672.6|13660.6|13670.6|13658.6|0
1639681360000|2021-12-16 19:02:40|13670.6|13658.6|13668.6|13656.6|13672.6|13660.6|13668.6|13656.6|1
1639681370000|2021-12-16 19:02:50|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|1
1639681380000|2021-12-16 19:03:00|13670.3|13658.3|13670.3|13658.3|13670.3|13658.3|13670.3|13658.3|0
1639681390000|2021-12-16 19:03:10|13670.1|13658.1|13670.1|13658.1|13670.1|13658.1|13670.1|13658.1|2
1639681410000|2021-12-16 19:03:30|13669.8|13657.8|13668.6|13656.6|13669.8|13657.8|13667.6|13655.6|0
1639681420000|2021-12-16 19:03:40|13673.6|13653.6|13674.6|13654.6|13674.9|13654.9|13673.6|13653.6|0
1639681430000|2021-12-16 19:03:50|13680.6|13650.6|13673.9|13653.9|13680.6|13655.1|13673.9|13650.6|0
1639681440000|2021-12-16 19:04:00|13673.3|13653.3|13673.3|13653.3|13673.3|13653.3|13673.3|13653.3|0
1639681450000|2021-12-16 19:04:10|13673.6|13653.6|13675.6|13655.6|13675.6|13655.6|13673.6|13653.6|0
1639681460000|2021-12-16 19:04:20|13675.3|13655.3|13671.1|13659.1|13675.3|13659.1|13671.1|13655.3|0
1639681470000|2021-12-16 19:04:30|||||||||1
1639681490000|2021-12-16 19:04:50|13670.1|13658.1|13675.1|13645.1|13680.4|13658.1|13667.8|13645.1|5
1639681500000|2021-12-16 19:05:00|13672.2|13642.2|13672.2|13642.2|13672.2|13642.2|13672.2|13642.2|0
1639751400000|2021-12-17 14:30:00|13662|13650|13686.3|13674.3|13693.1|13674.3|13662|13650|5
1639751410000|2021-12-17 14:30:10|13687.4|13675.4|13686.3|13674.3|13687.4|13675.4|13684.3|13672.3|0
1639751420000|2021-12-17 14:30:20|13681.3|13669.3|13684.3|13664.3|13684.6|13669.3|13681.3|13662.3|1
1639751430000|2021-12-17 14:30:30|13685.4|13665.4|13687.8|13675.8|13690.1|13675.8|13682.6|13665.4|4
1639751440000|2021-12-17 14:30:40|13680.8|13668.8|13676.6|13664.6|13680.8|13668.8|13676.6|13664.6|8
1639751450000|2021-12-17 14:30:50|13674.6|13662.6|13680.1|13660.1|13681.1|13664.8|13674.6|13659.1|0
1639751460000|2021-12-17 14:31:00|13681.1|13661.1|13677.8|13665.8|13681.1|13665.8|13677.8|13659.1|2
1639751470000|2021-12-17 14:31:10|13676.8|13664.8|13672.8|13660.8|13680.1|13667.8|13672.8|13659.1|1
1639751480000|2021-12-17 14:31:20|13671.8|13659.8|13667.8|13655.8|13671.8|13659.8|13667.8|13655.8|0
1639751490000|2021-12-17 14:31:30|13666.3|13654.3|13663.8|13651.8|13666.3|13654.3|13663.8|13651.8|1
1639751500000|2021-12-17 14:31:40|13663.3|13651.3|13662.1|13650.1|13663.3|13651.3|13661.1|13649.1|1
1639751510000|2021-12-17 14:31:50|13660.8|13648.8|13656.1|13644.1|13660.8|13648.8|13654.8|13642.8|3
1639751520000|2021-12-17 14:32:00|13656.3|13644.3|13654.1|13642.1|13657.8|13645.8|13652.8|13640.8|1
1639751530000|2021-12-17 14:32:10|13655.1|13643.1|13651.6|13639.6|13657.6|13645.6|13650.3|13638.3|7
1639751540000|2021-12-17 14:32:20|13650.3|13638.3|13652.6|13640.6|13652.6|13640.6|13650.3|13638.3|0
1639751560000|2021-12-17 14:32:40|13651.6|13639.6|13650.3|13638.3|13652.6|13640.6|13650.3|13638.3|0
1639751570000|2021-12-17 14:32:50|13651.3|13639.3|13651.3|13639.3|13651.3|13639.3|13651.3|13639.3|5
1639751580000|2021-12-17 14:33:00|13651|13639|13647.5|13635.5|13651|13639|13646.8|13634.8|0
1639751590000|2021-12-17 14:33:10|13647.8|13635.8|13644.3|13632.3|13647.8|13635.8|13644.3|13632.3|0
1639751600000|2021-12-17 14:33:20|13643.3|13631.3|13642.5|13630.5|13643.8|13631.8|13641.3|13629.3|6
1639751610000|2021-12-17 14:33:30|13641.3|13629.3|13642.5|13630.5|13642.8|13630.8|13641.3|13629.3|0
1639751620000|2021-12-17 14:33:40|13642.3|13630.3|13645.6|13633.6|13651.3|13634.8|13642.3|13630.3|5
1639751630000|2021-12-17 14:33:50|13643.3|13631.3|13652.1|13632.1|13652.1|13636.3|13643.3|13631.3|0
1639751640000|2021-12-17 14:34:00|13647.6|13635.6|13654.8|13642.8|13655.1|13643.1|13647.6|13631.6|1
1639751650000|2021-12-17 14:34:10|13652.8|13640.8|13648.8|13636.8|13652.8|13640.8|13648.8|13636.8|0
1639751660000|2021-12-17 14:34:20|13652.1|13632.1|13652.1|13632.1|13652.1|13632.1|13652.1|13632.1|0
1639751670000|2021-12-17 14:34:30|13649.8|13629.8|13647.3|13627.3|13649.8|13629.8|13647.3|13627.3|0
1639751680000|2021-12-17 14:34:40|13647.1|13627.1|13640|13628|13647.3|13629|13640|13626.3|0
1639751690000|2021-12-17 14:34:50|13641|13629|13646.3|13626.3|13646.3|13629|13638.8|13625.3|2
1639751700000|2021-12-17 14:35:00|13641|13629|13640|13628|13641|13629|13638.8|13626.8|0
1639751710000|2021-12-17 14:35:10|13638.8|13626.8|13635.5|13623.5|13638.8|13626.8|13635.5|13623.5|0
1639751720000|2021-12-17 14:35:20|13637.8|13625.8|13641|13629|13643.3|13629|13637.8|13623.3|0
1639751730000|2021-12-17 14:35:30|13640|13628|13644.8|13624.8|13644.8|13629|13638.8|13624.8|0
1639751740000|2021-12-17 14:35:40|13640.6|13628.6|13638.3|13626.3|13640.6|13628.6|13638.3|13626.3|0
1639751760000|2021-12-17 14:36:00|13637.1|13625.1|13633.8|13621.8|13637.1|13625.1|13633.8|13621.8|2
1639751770000|2021-12-17 14:36:10|13636.1|13624.1|13636.1|13624.1|13636.1|13624.1|13636.1|13624.1|0
1639751780000|2021-12-17 14:36:20|13636.3|13624.3|13634.3|13622.3|13636.3|13624.3|13634.3|13622.3|0
1639751790000|2021-12-17 14:36:30|13635.3|13623.3|13635|13623|13635.3|13623.3|13634|13622|0
1639751800000|2021-12-17 14:36:40|13634|13622|13634|13622|13634|13622|13634|13622|0
1639751810000|2021-12-17 14:36:50|13636.1|13624.1|13636.1|13624.1|13636.1|13624.1|13636.1|13624.1|0
1639751840000|2021-12-17 14:37:20|13634|13622|13638.1|13626.1|13638.1|13626.1|13634|13622|0
1639751850000|2021-12-17 14:37:30|13638.3|13626.3|13638.3|13626.3|13638.3|13626.3|13638.3|13626.3|0
1639751860000|2021-12-17 14:37:40|13643.3|13631.3|13654.1|13634.1|13654.1|13634.1|13643.3|13628.6|5
1639751870000|2021-12-17 14:37:50|13649.6|13637.6|13649.6|13637.6|13649.6|13637.6|13649.6|13637.6|0
1639751880000|2021-12-17 14:38:00|13642.3|13630.3|13636.5|13624.5|13642.3|13630.3|13636.5|13624.5|0
1639751890000|2021-12-17 14:38:10|13636.8|13624.8|13636.5|13624.5|13638.8|13626.8|13636.5|13624.5|0
1639751900000|2021-12-17 14:38:20|13638.6|13626.6|13640.8|13628.8|13645.3|13630.1|13638.6|13625.3|0
1639751910000|2021-12-17 14:38:30|13638.8|13626.8|13637.8|13625.8|13638.8|13626.8|13637.8|13625.8|0
1639751920000|2021-12-17 14:38:40|13638.8|13626.8|13637.8|13625.8|13638.8|13626.8|13637.8|13625.8|0
1639751940000|2021-12-17 14:39:00|13638.8|13626.8|13640.1|13628.1|13640.8|13628.8|13638.8|13626.8|0
1639751950000|2021-12-17 14:39:10|13643.1|13631.1|13646.3|13626.3|13646.3|13632.1|13643.1|13626.3|0
1639751960000|2021-12-17 14:39:20|13647.3|13627.3|13645.3|13625.3|13647.3|13629.1|13641.1|13625.3|0
1639751970000|2021-12-17 14:39:30|13646.3|13626.3|13642.1|13630.1|13646.3|13630.1|13641.1|13625.3|0
1639751980000|2021-12-17 14:39:40|13641.1|13629.1|13641.1|13629.1|13641.1|13629.1|13641.1|13629.1|0
1639751990000|2021-12-17 14:39:50|13647.3|13627.3|13647.3|13627.3|13647.3|13627.3|13647.3|13627.3|0
1639752000000|2021-12-17 14:40:00|13641.1|13629.1|13642.6|13630.6|13646.8|13630.6|13641.1|13624.8|0
1639752010000|2021-12-17 14:40:10|13648.1|13628.1|13651.3|13631.3|13651.3|13633.1|13645.1|13627.8|0
1639752020000|2021-12-17 14:40:20|13651.6|13631.6|13640.8|13628.8|13651.8|13634.6|13640.8|13628.8|0
1639752030000|2021-12-17 14:40:30|13638.6|13626.6|13640.8|13628.8|13640.8|13628.8|13638.6|13626.6|0
1639752040000|2021-12-17 14:40:40|13638.6|13626.6|13638.6|13626.6|13638.6|13626.6|13638.6|13626.6|0
1639752050000|2021-12-17 14:40:50|13638.8|13626.8|13640.8|13628.8|13643.1|13631.1|13638.8|13626.8|0
1639752080000|2021-12-17 14:41:20|13640.6|13628.6|13640.8|13628.8|13640.8|13628.8|13638.6|13626.6|0
1639752090000|2021-12-17 14:41:30|13631.8|13619.8|13631.8|13619.8|13631.8|13619.8|13631.8|13619.8|5
1639752100000|2021-12-17 14:41:40|13631.3|13619.3|13632.3|13620.3|13632.3|13620.3|13631.3|13619.3|2
1639752130000|2021-12-17 14:42:10|13630|13618|13630|13618|13630|13618|13630|13618|0
1639752140000|2021-12-17 14:42:20|13632|13620|13632.3|13620.3|13632.3|13620.3|13630|13618|0
1639752150000|2021-12-17 14:42:30|13631.8|13619.8|13637.1|13625.1|13637.3|13625.3|13631.8|13619.8|1
1639752160000|2021-12-17 14:42:40|13635.8|13623.8|13636.1|13624.1|13636.1|13624.1|13635.8|13623.8|0
1639752170000|2021-12-17 14:42:50|13638.1|13626.1|13642.6|13630.6|13648.8|13630.6|13638.1|13626.1|0
1639752180000|2021-12-17 14:43:00|13641.6|13629.6|13641.6|13629.6|13641.6|13629.6|13641.6|13629.6|0
1639752190000|2021-12-17 14:43:10|13640.3|13628.3|13635.8|13623.8|13640.3|13628.3|13635.8|13623.8|0
1639752200000|2021-12-17 14:43:20|||||||||2
1639752210000|2021-12-17 14:43:30|13632.3|13620.3|13630|13618|13632.3|13620.3|13630|13618|10
1639752220000|2021-12-17 14:43:40|13629|13617|13631.3|13619.3|13631.3|13619.3|13629|13617|5
1639752230000|2021-12-17 14:43:50|13630|13618|13630|13618|13630|13618|13630|13618|0
1639752250000|2021-12-17 14:44:10|13627.8|13615.8|13626.3|13614.3|13629|13617|13625.8|13613.8|2
1639752270000|2021-12-17 14:44:30|13625.3|13613.3|13624|13612|13625.3|13613.3|13624|13612|0
1639752280000|2021-12-17 14:44:40|13621.8|13609.8|13621.2|13609.2|13621.8|13609.8|13621.2|13609.2|1
1639752300000|2021-12-17 14:45:00|13622.3|13610.3|13618|13606|13622.3|13610.3|13618|13606|0
1639752310000|2021-12-17 14:45:10|13617|13605|13618.2|13606.2|13619.2|13607.2|13617|13605|0
1639752320000|2021-12-17 14:45:20|13617|13605|13617.2|13605.2|13617.2|13605.2|13617|13605|0
1639752330000|2021-12-17 14:45:30|13617|13605|13612|13600|13617|13605|13612|13600|7
1639752340000|2021-12-17 14:45:40|13613.2|13601.2|13613.2|13601.2|13613.2|13601.2|13613|13601|0
1639752350000|2021-12-17 14:45:50|13615.2|13603.2|13611|13599|13615.2|13603.2|13611|13599|0
1639752360000|2021-12-17 14:46:00|13608.7|13596.7|13605.7|13593.7|13608.7|13596.7|13603.5|13591.5|5
1639752370000|2021-12-17 14:46:10|13607|13595|13605.7|13593.7|13615.2|13596|13605.7|13593.7|0
1639752380000|2021-12-17 14:46:20|13606|13594|13605.7|13593.7|13615.5|13598.5|13603.7|13591.7|5
1639752410000|2021-12-17 14:46:50|13605.5|13593.5|13603.5|13591.5|13605.5|13593.5|13603.5|13591.5|0
1639752420000|2021-12-17 14:47:00|13606.5|13586.5|13606.5|13586.5|13606.5|13586.5|13606.5|13586.5|5
1639752430000|2021-12-17 14:47:10|13606.3|13586.3|13602|13590|13606.3|13590|13602|13586.3|0
1639752440000|2021-12-17 14:47:20|13598|13586|13599|13587|13599|13587|13598|13586|0
1639752450000|2021-12-17 14:47:30|13600|13588|13598|13586|13600|13588|13598|13586|0
1639752460000|2021-12-17 14:47:40|13596.7|13584.7|13595.5|13583.5|13596.7|13584.7|13595.5|13583.5|0
1639752470000|2021-12-17 14:47:50|13596.5|13584.5|13598.2|13586.2|13600.2|13588.2|13596.2|13584.2|5
1639752480000|2021-12-17 14:48:00|13600.2|13588.2|13598.2|13586.2|13600.2|13588.2|13598.2|13586.2|0
1639752490000|2021-12-17 14:48:10|13596|13584|13598|13586|13598|13586|13595.2|13583.2|1
1639752500000|2021-12-17 14:48:20|13596.7|13584.7|13595.5|13583.5|13597.7|13585.7|13595.5|13583.5|0
1639752510000|2021-12-17 14:48:30|13595.7|13583.7|13599|13587|13599|13587|13595.7|13583.7|0
1639752520000|2021-12-17 14:48:40|13597.7|13585.7|13595.5|13583.5|13597.7|13585.7|13595.5|13583.5|1
1639752530000|2021-12-17 14:48:50|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|13595.5|13583.5|0
1639752540000|2021-12-17 14:49:00|13597.7|13585.7|13596.2|13584.2|13598|13586|13595.7|13583.7|0
1639752550000|2021-12-17 14:49:10|13595.5|13583.5|13597.5|13585.5|13597.5|13585.5|13595.5|13583.5|1
1639752580000|2021-12-17 14:49:40|13601.5|13589.5|13601.5|13589.5|13601.5|13589.5|13601.5|13589.5|0
1639752610000|2021-12-17 14:50:10|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|0
1639752620000|2021-12-17 14:50:20|13603.8|13591.8|13603.8|13591.8|13603.8|13591.8|13603.8|13591.8|0
1639752640000|2021-12-17 14:50:40|13601.8|13589.8|13601.8|13589.8|13601.8|13589.8|13601.8|13589.8|2
1639752680000|2021-12-17 14:51:20|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|0
1639752690000|2021-12-17 14:51:30|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|0
1639752700000|2021-12-17 14:51:40|13601.8|13589.8|13601.8|13589.8|13601.8|13589.8|13601.8|13589.8|0
1639752740000|2021-12-17 14:52:20|13595.7|13583.7|13592|13580|13595.7|13583.7|13592|13580|2
1639752760000|2021-12-17 14:52:40|13591|13579|13589.2|13577.2|13591|13579|13588.7|13576.7|2
1639752770000|2021-12-17 14:52:50|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|0
1639752790000|2021-12-17 14:53:10|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|13593.2|13581.2|0
1639752810000|2021-12-17 14:53:30|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|0
1639752820000|2021-12-17 14:53:40|13593.2|13581.2|13598|13578|13598|13581.2|13592|13577|11
1639752830000|2021-12-17 14:53:50|13597.7|13577.7|13597.7|13577.7|13597.7|13577.7|13597.7|13577.7|0
1639752840000|2021-12-17 14:54:00|13595.7|13575.7|13589.5|13577.5|13595.7|13579.5|13589.5|13575.7|0
1639752850000|2021-12-17 14:54:10|13591.5|13579.5|13591.5|13579.5|13591.5|13579.5|13591.5|13579.5|0
1639752860000|2021-12-17 14:54:20|13591.2|13579.2|13595.7|13575.7|13595.7|13579.5|13591.2|13575.7|5
1639752870000|2021-12-17 14:54:30|13591|13579|13589.7|13577.7|13591.7|13579.7|13588.7|13576.7|0
1639752890000|2021-12-17 14:54:50|13591.7|13579.7|13591.7|13579.7|13591.7|13579.7|13591.7|13579.7|0
1639752900000|2021-12-17 14:55:00|13592|13580|13589.7|13577.7|13592|13580|13589.7|13577.7|0
1639752910000|2021-12-17 14:55:10|13590.7|13578.7|13591|13579|13591|13579|13590.7|13578.7|0
1639752920000|2021-12-17 14:55:20|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|0
1639752930000|2021-12-17 14:55:30|13590|13578|13591.2|13579.2|13591.2|13579.2|13590|13578|0
1639752940000|2021-12-17 14:55:40|13590.7|13578.7|13591.7|13579.7|13591.7|13579.7|13590.7|13578.7|0
1639752970000|2021-12-17 14:56:10|13587.7|13575.7|13587.7|13575.7|13589.7|13577.7|13587.7|13575.7|0
1639752980000|2021-12-17 14:56:20|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|0
1639752990000|2021-12-17 14:56:30|13589.7|13577.7|13589.7|13577.7|13589.7|13577.7|13589.7|13577.7|0
1639753000000|2021-12-17 14:56:40|13591.7|13579.7|13591.7|13579.7|13591.7|13579.7|13591.7|13579.7|0
1639753020000|2021-12-17 14:57:00|13593.7|13581.7|13607.7|13587.7|13607.7|13587.7|13593.7|13581.7|4
1639753030000|2021-12-17 14:57:10|13606.5|13586.5|13607.5|13587.5|13609.3|13589.3|13605.2|13585.2|0
1639753040000|2021-12-17 14:57:20|13610.3|13590.3|13610.3|13590.3|13610.3|13590.3|13610.3|13590.3|0
1639753050000|2021-12-17 14:57:30|13608.3|13588.3|13606.5|13586.5|13608.3|13588.3|13606.5|13586.5|0
1639753060000|2021-12-17 14:57:40|13607.5|13587.5|13609.5|13589.5|13609.5|13589.5|13607.5|13587.5|0
1639753070000|2021-12-17 14:57:50|13608.8|13588.8|13608.8|13588.8|13608.8|13590.5|13602.5|13588.8|0
1639753080000|2021-12-17 14:58:00|13602.5|13590.5|13601.5|13589.5|13602.5|13590.5|13600.3|13588.3|0
1639753090000|2021-12-17 14:58:10|13600.3|13588.3|13598|13586|13600.3|13588.3|13598|13586|0
1639753100000|2021-12-17 14:58:20|13598.5|13586.5|13596.2|13584.2|13598.5|13586.5|13596.2|13584.2|0
1639753110000|2021-12-17 14:58:30|13595.2|13583.2|13596.2|13584.2|13596.2|13584.2|13595.2|13583.2|5
1639753120000|2021-12-17 14:58:40|13596|13584|13596.2|13584.2|13600.7|13584.5|13596|13580.7|0
1639753140000|2021-12-17 14:59:00|13595.2|13583.2|13595.2|13583.2|13595.2|13583.2|13595.2|13583.2|0
1639753150000|2021-12-17 14:59:10|13594.2|13582.2|13594.2|13582.2|13594.2|13582.2|13594.2|13582.2|0
1639753170000|2021-12-17 14:59:30|13594.5|13582.5|13602|13582|13602|13584.5|13594.5|13580.7|0
1639753180000|2021-12-17 14:59:40|13600.7|13580.7|13599.7|13579.7|13600.7|13580.7|13599.7|13579.7|0
1639753190000|2021-12-17 14:59:50|13600.7|13580.7|13600.7|13580.7|13600.7|13580.7|13600.7|13580.7|0
1639753200000|2021-12-17 15:00:00|13594.5|13582.5|13599.7|13579.7|13599.7|13583.5|13594.5|13579.7|0
1639753210000|2021-12-17 15:00:10|13600.7|13580.7|13602.7|13582.7|13602.7|13582.7|13600.7|13580.7|0
1639753220000|2021-12-17 15:00:20|13598.5|13586.5|13598.3|13586.3|13598.5|13586.5|13598.3|13586.3|0
1639753230000|2021-12-17 15:00:30|13596.2|13584.2|13596|13584|13596.2|13584.2|13596|13584|0
1639753240000|2021-12-17 15:00:40|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|4
1639753260000|2021-12-17 15:01:00|13594.2|13582.2|13594.2|13582.2|13594.2|13582.2|13594.2|13582.2|0
1639753290000|2021-12-17 15:01:30|13597.3|13585.3|13597.3|13585.3|13597.3|13585.3|13597.3|13585.3|0
1639753300000|2021-12-17 15:01:40|13595.2|13583.2|13595.2|13583.2|13595.2|13583.2|13595.2|13583.2|0
1639753310000|2021-12-17 15:01:50|13595.5|13583.5|13595.5|13583.5|13595.5|13583.5|13595.5|13583.5|1
1639753320000|2021-12-17 15:02:00|13594.5|13582.5|13594.5|13582.5|13595.5|13583.5|13594.5|13582.5|0
1639753330000|2021-12-17 15:02:10|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|0
1639753340000|2021-12-17 15:02:20|13594.5|13582.5|13590.8|13578.8|13594.5|13582.5|13590.8|13578.8|7
1639753350000|2021-12-17 15:02:30|13595.7|13575.7|13595.7|13575.7|13595.7|13579.5|13591.5|13575.7|14
1639753370000|2021-12-17 15:02:50|13591.2|13579.2|13589.2|13577.2|13591.2|13579.2|13589.2|13577.2|0
1639753390000|2021-12-17 15:03:10|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|0
1639753400000|2021-12-17 15:03:20|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|0
1639753420000|2021-12-17 15:03:40|13591.3|13579.3|13589.7|13577.7|13591.3|13579.3|13589.7|13577.7|5
1639753430000|2021-12-17 15:03:50|13591.7|13579.7|13589.7|13577.7|13592|13580|13589.7|13577.7|0
1639753440000|2021-12-17 15:04:00|13591|13579|13589.7|13577.7|13591|13579|13589.7|13577.7|0
1639753450000|2021-12-17 15:04:10|13592|13580|13592|13580|13592|13580|13592|13580|0
1639753460000|2021-12-17 15:04:20|13590.7|13578.7|13590|13578|13590.7|13578.7|13590|13578|0
1639753470000|2021-12-17 15:04:30|13591|13579|13590.7|13578.7|13594|13582|13590.7|13578.7|0
1639753480000|2021-12-17 15:04:40|13591|13579|13591|13579|13592|13580|13590.7|13578.7|0
1639753500000|2021-12-17 15:05:00|13589.7|13577.7|13590|13578|13593|13581|13589.7|13577.7|0
1639753510000|2021-12-17 15:05:10|13589.7|13577.7|13591|13579|13591|13579|13589.7|13577.7|0
1639753520000|2021-12-17 15:05:20|13589.7|13577.7|13589.7|13577.7|13589.7|13577.7|13589.7|13577.7|0
1639753540000|2021-12-17 15:05:40|13589.5|13577.5|13589.5|13577.5|13589.5|13577.5|13589.5|13577.5|2
1639753560000|2021-12-17 15:06:00|13588.5|13576.5|13587.5|13575.5|13588.5|13576.5|13587.5|13575.5|0
1639753570000|2021-12-17 15:06:10|13591.5|13579.5|13590.7|13578.7|13591.5|13579.5|13589.5|13577.5|0
1639753580000|2021-12-17 15:06:20|13590.5|13578.5|13589.7|13577.7|13591.5|13579.5|13589.5|13577.5|0
1639753590000|2021-12-17 15:06:30|13589.5|13577.5|13591.7|13579.7|13591.7|13579.7|13589.5|13577.5|0
1639753600000|2021-12-17 15:06:40|13593.8|13581.8|13591.7|13579.7|13593.8|13581.8|13591.7|13579.7|0
1639753610000|2021-12-17 15:06:50|13591.5|13579.5|13591.5|13579.5|13591.5|13579.5|13591.5|13579.5|0
1639753630000|2021-12-17 15:07:10|13590.5|13578.5|13587.5|13575.5|13590.5|13578.5|13587.5|13575.5|0
1639753660000|2021-12-17 15:07:40|13587.2|13575.2|13587.5|13575.5|13587.5|13575.5|13587.2|13575.2|0
1639753680000|2021-12-17 15:08:00|13586.5|13574.5|13587.5|13575.5|13587.5|13575.5|13586.5|13574.5|0
1639753690000|2021-12-17 15:08:10|13586.5|13574.5|13586.5|13574.5|13586.5|13574.5|13586.5|13574.5|0
1639753700000|2021-12-17 15:08:20|13585.2|13573.2|13587.2|13575.2|13587.2|13575.2|13585.2|13573.2|0
1639753710000|2021-12-17 15:08:30|13586.2|13574.2|13587.2|13575.2|13587.2|13575.2|13586.2|13574.2|0
1639753720000|2021-12-17 15:08:40|13586.2|13574.2|13585|13573|13586.2|13574.2|13585|13573|3
1639753740000|2021-12-17 15:09:00|13584|13572|13584|13572|13585|13573|13584|13572|0
1639753750000|2021-12-17 15:09:10|13585|13573|13584.7|13572.7|13585|13573|13584.7|13572.7|0
1639753800000|2021-12-17 15:10:00|||||||||11
1639753810000|2021-12-17 15:10:10|13585|13573|13587.5|13575.5|13589.5|13577.5|13585|13573|6
1639753820000|2021-12-17 15:10:20|13588.5|13576.5|13587.5|13575.5|13588.5|13576.5|13587.5|13575.5|0
1639753830000|2021-12-17 15:10:30|13589.5|13577.5|13588.5|13576.5|13589.5|13577.5|13587.5|13575.5|0
1639753840000|2021-12-17 15:10:40|13587.5|13575.5|13587.5|13575.5|13587.5|13575.5|13587.5|13575.5|0
1639753850000|2021-12-17 15:10:50|13589.5|13577.5|13589.5|13577.5|13589.5|13577.5|13587.5|13575.5|0
1639753860000|2021-12-17 15:11:00|13589.7|13577.7|13589.7|13577.7|13589.7|13577.7|13588.7|13576.7|2
1639753870000|2021-12-17 15:11:10|13588.7|13576.7|13587.5|13575.5|13589.7|13577.7|13587.5|13575.5|0
1639753880000|2021-12-17 15:11:20|13586.8|13574.8|13589|13577|13589|13577|13586.8|13574.8|10
1639753890000|2021-12-17 15:11:30|13587.7|13575.7|13587.7|13575.7|13587.7|13575.7|13587.7|13575.7|0
1639753900000|2021-12-17 15:11:40|13586.7|13574.7|13587.7|13575.7|13587.7|13575.7|13586.7|13574.7|7
1639753910000|2021-12-17 15:11:50|13588|13576|13588|13576|13588|13576|13588|13576|10
1639753920000|2021-12-17 15:12:00|13589|13577|13587.7|13575.7|13589|13577|13587.7|13575.7|1
1639753930000|2021-12-17 15:12:10|13589.7|13577.7|13590|13578|13590|13578|13589.7|13577.7|0
1639753940000|2021-12-17 15:12:20|13592|13580|13592.2|13580.2|13592.2|13580.2|13590|13578|0
1639753950000|2021-12-17 15:12:30|13594.3|13582.3|13590|13578|13594.3|13582.3|13590|13578|0
1639753960000|2021-12-17 15:12:40|13591|13579|13590|13578|13591.2|13579.2|13590|13578|0
1639753990000|2021-12-17 15:13:10|13592|13580|13591.2|13579.2|13592|13580|13591.2|13579.2|0
1639754000000|2021-12-17 15:13:20|13591|13579|13590|13578|13591.2|13579.2|13590|13578|0
1639754020000|2021-12-17 15:13:40|13587.7|13575.7|13587.7|13575.7|13587.7|13575.7|13587.7|13575.7|0
1639754030000|2021-12-17 15:13:50|13589.7|13577.7|13587.7|13575.7|13589.7|13577.7|13587.7|13575.7|0
1639754040000|2021-12-17 15:14:00|||||||||3
1639754060000|2021-12-17 15:14:20|13588|13576|13588|13576|13588|13576|13588|13576|6
1639754120000|2021-12-17 15:15:20|13589|13577|13589.2|13577.2|13589.2|13577.2|13588|13576|0
1639754130000|2021-12-17 15:15:30|13589|13577|13590.2|13578.2|13590.2|13578.2|13588|13576|0
1639754150000|2021-12-17 15:15:50|13592.2|13580.2|13592.2|13580.2|13592.2|13580.2|13592.2|13580.2|0
1639754170000|2021-12-17 15:16:10|13594.3|13582.3|13594.3|13582.3|13594.3|13582.3|13594.3|13582.3|0
1639754180000|2021-12-17 15:16:20|13595.3|13583.3|13599.8|13579.8|13600.8|13583.3|13595.3|13578.8|0
1639754190000|2021-12-17 15:16:30|13598.8|13578.8|13598.8|13578.8|13598.8|13578.8|13598.8|13578.8|0
1639754200000|2021-12-17 15:16:40|13594.5|13582.5|13597.7|13577.7|13598.8|13582.5|13593.5|13577.5|0
1639754210000|2021-12-17 15:16:50|13598.8|13578.8|13592.5|13580.5|13598.8|13580.5|13592.5|13577.7|0
1639754260000|2021-12-17 15:17:40|13594.5|13582.5|13592.5|13580.5|13594.5|13582.5|13592.5|13580.5|0
1639754270000|2021-12-17 15:17:50|13592.7|13580.7|13592.7|13580.7|13592.7|13580.7|13592.7|13580.7|0
1639754290000|2021-12-17 15:18:10|13592.5|13580.5|13590.5|13578.5|13592.5|13580.5|13590.5|13578.5|0
1639754300000|2021-12-17 15:18:20|13592.5|13580.5|13590.5|13578.5|13592.7|13580.7|13590.5|13578.5|0
1639754310000|2021-12-17 15:18:30|13591.5|13579.5|13590.5|13578.5|13592.5|13580.5|13590.5|13578.5|0
1639754340000|2021-12-17 15:19:00|13589.5|13577.5|13588.2|13576.2|13589.5|13577.5|13588.2|13576.2|0
1639754350000|2021-12-17 15:19:10|13589.5|13577.5|13590.5|13578.5|13590.5|13578.5|13589.5|13577.5|0
1639754370000|2021-12-17 15:19:30|13589.2|13577.2|13588.2|13576.2|13589.2|13577.2|13588.2|13576.2|0
1639754540000|2021-12-17 15:22:20|13590.2|13578.2|13588.2|13576.2|13590.2|13578.2|13588.2|13576.2|2
1639754560000|2021-12-17 15:22:40|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|2
1639754620000|2021-12-17 15:23:40|13590.5|13578.5|13590.5|13578.5|13590.5|13578.5|13590.5|13578.5|0
1639754640000|2021-12-17 15:24:00|13588.5|13576.5|13590.7|13578.7|13590.7|13578.7|13588.5|13576.5|0
1639754650000|2021-12-17 15:24:10|13589.5|13577.5|13589.5|13577.5|13589.5|13577.5|13589.5|13577.5|0
1639754660000|2021-12-17 15:24:20|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|0
1639754670000|2021-12-17 15:24:30|13587.2|13575.2|13583.7|13571.7|13587.2|13575.2|13583.7|13571.7|1
1639754680000|2021-12-17 15:24:40|13584|13572|13583.7|13571.7|13584|13572|13583.7|13571.7|0
1639754690000|2021-12-17 15:24:50|13584|13572|13584|13572|13584|13572|13583.7|13571.7|0
1639754700000|2021-12-17 15:25:00|13585|13573|13586|13574|13586.2|13574.2|13585|13573|0
1639754710000|2021-12-17 15:25:10|13584|13572|13584|13572|13584|13572|13584|13572|0
1639754720000|2021-12-17 15:25:20|13586|13574|13586|13574|13586|13574|13586|13574|1
1639754750000|2021-12-17 15:25:50|13584|13572|13584|13572|13584|13572|13584|13572|0
1639754800000|2021-12-17 15:26:40|13585|13573|13585|13573|13585|13573|13585|13573|0
1639754810000|2021-12-17 15:26:50|13587.2|13575.2|13586.5|13574.5|13587.5|13575.5|13586.5|13574.5|0
1639754820000|2021-12-17 15:27:00|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|13588.5|13576.5|0
1639754860000|2021-12-17 15:27:40|13586.2|13574.2|13586.2|13574.2|13586.2|13574.2|13586.2|13574.2|0
1639754870000|2021-12-17 15:27:50|13586.5|13574.5|13586.5|13574.5|13586.5|13574.5|13586.5|13574.5|0
1639754880000|2021-12-17 15:28:00|13586.2|13574.2|13586.2|13574.2|13586.2|13574.2|13586.2|13574.2|0
1639754890000|2021-12-17 15:28:10|13587.2|13575.2|13586.2|13574.2|13587.2|13575.2|13586.2|13574.2|0
1639754920000|2021-12-17 15:28:40|13586.5|13574.5|13586.5|13574.5|13586.5|13574.5|13586.5|13574.5|0
1639754930000|2021-12-17 15:28:50|13586.2|13574.2|13586.5|13574.5|13586.5|13574.5|13586.2|13574.2|0
1639754970000|2021-12-17 15:29:30|13587.5|13575.5|13588.5|13576.5|13588.7|13576.7|13587.5|13575.5|0
1639754990000|2021-12-17 15:29:50|13588.7|13576.7|13589|13577|13590.7|13578.7|13588.5|13576.5|9
1639755000000|2021-12-17 15:30:00|13591|13579|13589|13577|13591|13579|13589|13577|2
1639755030000|2021-12-17 15:30:30|13587|13575|13587|13575|13587|13575|13587|13575|0
1639755040000|2021-12-17 15:30:40|13589|13577|13589.2|13577.2|13589.2|13577.2|13589|13577|0
1639755050000|2021-12-17 15:30:50|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|0
1639755060000|2021-12-17 15:31:00|13592.2|13580.2|13592.2|13580.2|13592.2|13580.2|13592.2|13580.2|0
1639755070000|2021-12-17 15:31:10|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|0
1639755090000|2021-12-17 15:31:30|13591|13579|13591|13579|13591|13579|13591|13579|0
1639755100000|2021-12-17 15:31:40|13588.7|13576.7|13589|13577|13589|13577|13588.7|13576.7|0
1639755120000|2021-12-17 15:32:00|13588.7|13576.7|13589|13577|13589|13577|13588.7|13576.7|1
1639755130000|2021-12-17 15:32:10|13591|13579|13591.2|13579.2|13591.2|13579.2|13591|13579|0
1639755140000|2021-12-17 15:32:20|13591|13579|13591|13579|13591|13579|13591|13579|0
1639755150000|2021-12-17 15:32:30|13589|13577|13593.3|13581.3|13593.3|13581.3|13588.7|13576.7|0
1639755170000|2021-12-17 15:32:50|13591.2|13579.2|13591|13579|13591.2|13579.2|13591|13579|0
1639755180000|2021-12-17 15:33:00|13588.7|13576.7|13591|13579|13592|13580|13588.7|13576.7|0
1639755200000|2021-12-17 15:33:20|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|0
1639755210000|2021-12-17 15:33:30|13593|13581|13593|13581|13593.3|13581.3|13593|13581|0
1639755220000|2021-12-17 15:33:40|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|1
1639755230000|2021-12-17 15:33:50|13593.5|13581.5|13599.8|13579.8|13599.8|13581.5|13593.5|13579.8|5
1639755240000|2021-12-17 15:34:00|13593.5|13581.5|13598.7|13578.7|13598.7|13581.5|13593.5|13578.7|0
1639755250000|2021-12-17 15:34:10|13599.8|13579.8|13598.3|13586.3|13601.8|13586.3|13597.8|13579.8|3
1639755270000|2021-12-17 15:34:30|13600.3|13588.3|13599.2|13587.2|13600.3|13588.3|13598|13586|2
1639755280000|2021-12-17 15:34:40|||||||||1
1639755290000|2021-12-17 15:34:50|13602.3|13582.3|13601.7|13589.7|13606.8|13589.7|13600.5|13582.3|0
1639755300000|2021-12-17 15:35:00|13603.7|13591.7|13604|13592|13606|13594|13603.7|13591.7|0
1639755310000|2021-12-17 15:35:10|13606|13594|13608|13596|13608.3|13596.3|13606|13594|0
1639755320000|2021-12-17 15:35:20|13608.3|13596.3|13612.5|13600.5|13612.5|13600.5|13608.3|13596.3|1
1639755330000|2021-12-17 15:35:30|13617.3|13597.3|13613|13601|13617.3|13603|13611|13597.3|11
1639755340000|2021-12-17 15:35:40|13617.3|13597.3|13613.5|13601.5|13617.3|13601.5|13613.5|13597.3|0
1639755360000|2021-12-17 15:36:00|13611.2|13599.2|13613.5|13601.5|13613.5|13601.5|13611.2|13599.2|0
1639755370000|2021-12-17 15:36:10|13612.3|13600.3|13609|13597|13612.3|13600.3|13609|13597|0
1639755380000|2021-12-17 15:36:20|13609.2|13597.2|13609|13597|13609.2|13597.2|13609|13597|0
1639755390000|2021-12-17 15:36:30|13609.2|13597.2|13611.5|13599.5|13611.5|13599.5|13609.2|13597.2|0
1639755400000|2021-12-17 15:36:40|13612.5|13600.5|13613.5|13601.5|13613.5|13601.5|13612.5|13600.5|0
1639755430000|2021-12-17 15:37:10|13615.5|13603.5|13615.5|13603.5|13615.5|13603.5|13615.5|13603.5|0
1639755440000|2021-12-17 15:37:20|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|13613.5|13601.5|0
1639755500000|2021-12-17 15:38:20|13618.5|13606.5|13621|13601|13621.3|13606.5|13618.5|13601|2
1639755510000|2021-12-17 15:38:30|13618.8|13598.8|13623.3|13593.3|13623.3|13598.8|13618.8|13592.3|0
1639755520000|2021-12-17 15:38:40|13623.5|13593.5|13618.8|13598.8|13623.5|13598.8|13618.8|13593.5|0
1639755530000|2021-12-17 15:38:50|13623.5|13593.5|13625.5|13595.5|13625.5|13595.5|13623.5|13593.5|0
1639755540000|2021-12-17 15:39:00|13623.5|13593.5|13623.5|13593.5|13623.5|13593.5|13623.5|13593.5|0
1639755550000|2021-12-17 15:39:10|13621.5|13591.5|13611.8|13591.8|13621.5|13594.3|13611.5|13588.8|0
1639755560000|2021-12-17 15:39:20|13609.5|13589.5|13612.8|13592.8|13612.8|13592.8|13607|13587|0
1639755570000|2021-12-17 15:39:30|13612.5|13592.5|13611.5|13591.5|13612.5|13592.5|13611.5|13591.5|0
1639755580000|2021-12-17 15:39:40|13616|13596|13616|13596|13621.3|13596.3|13616|13591.3|0
1639755610000|2021-12-17 15:40:10|13621.3|13591.3|13621.3|13591.3|13623.3|13593.3|13621.3|13591.3|0
1639755620000|2021-12-17 15:40:20|13616|13596|13613.8|13593.8|13616|13596|13613.8|13593.8|0
1639755630000|2021-12-17 15:40:30|13611.5|13591.5|13611.5|13591.5|13611.5|13591.5|13611.5|13591.5|0
1639755640000|2021-12-17 15:40:40|13613.8|13593.8|13611.5|13591.5|13613.8|13593.8|13611.5|13591.5|0
1639755670000|2021-12-17 15:41:10|13610.5|13590.5|13609.3|13589.3|13610.5|13590.5|13609.3|13589.3|0
1639755680000|2021-12-17 15:41:20|13609.5|13589.5|13610.5|13590.5|13610.5|13590.5|13609.5|13589.5|0
1639755700000|2021-12-17 15:41:40|13613.8|13593.8|13610.5|13590.5|13613.8|13593.8|13610.5|13590.5|0
1639755720000|2021-12-17 15:42:00|13611.5|13591.5|13607|13595|13611.5|13595|13607|13591.5|0
1639755740000|2021-12-17 15:42:20|13610.8|13590.8|13610.8|13590.8|13610.8|13590.8|13610.8|13590.8|0
1639755750000|2021-12-17 15:42:30|13611|13591|13611|13591|13611|13591|13611|13591|0
1639755760000|2021-12-17 15:42:40|13613.3|13593.3|13615.3|13595.3|13615.3|13595.3|13613.3|13593.3|0
1639755770000|2021-12-17 15:42:50|13615.6|13595.6|13617.8|13597.8|13617.8|13597.8|13615.3|13595.3|0
1639755780000|2021-12-17 15:43:00|13617.3|13597.3|13613.1|13593.1|13617.3|13597.3|13613.1|13593.1|0
1639755790000|2021-12-17 15:43:10|13613.3|13593.3|13615.3|13595.3|13615.3|13595.3|13613.3|13593.3|0
1639755800000|2021-12-17 15:43:20|13615.6|13595.6|13615.6|13595.6|13615.8|13595.8|13615.6|13595.6|0
1639755810000|2021-12-17 15:43:30|13613.3|13593.3|13613.3|13593.3|13613.3|13593.3|13612.3|13592.3|0
1639755830000|2021-12-17 15:43:50|13612.3|13592.3|13612.3|13592.3|13612.3|13592.3|13612.3|13592.3|0
1639755840000|2021-12-17 15:44:00|13607|13595|13613.3|13593.3|13613.3|13595|13607|13593.3|0
1639755850000|2021-12-17 15:44:10|13607|13595|13607|13595|13612.3|13595|13607|13591.3|0
1639755860000|2021-12-17 15:44:20|13612.3|13592.3|13607|13595|13612.3|13595|13607|13592.3|0
1639755870000|2021-12-17 15:44:30|13608|13596|13606|13594|13613.3|13596|13606|13592.3|5
1639755880000|2021-12-17 15:44:40|13611.5|13591.5|13610.5|13590.5|13611.5|13591.5|13610.5|13590.5|5
1639755900000|2021-12-17 15:45:00|13606|13594|13606|13594|13606|13594|13604.8|13592.8|0
1639755910000|2021-12-17 15:45:10|13605.6|13593.6|13605.6|13593.6|13605.6|13593.6|13605.6|13593.6|0
1639755920000|2021-12-17 15:45:20|13606|13594|13604.8|13592.8|13607|13595|13604.8|13592.8|0
1639755930000|2021-12-17 15:45:30|13604.5|13592.5|13604.5|13592.5|13604.5|13592.5|13604.5|13592.5|0
1639755940000|2021-12-17 15:45:40|13602.5|13590.5|13602.3|13590.3|13602.5|13590.5|13602.3|13590.3|0
1639755960000|2021-12-17 15:46:00|13601.8|13589.8|13601.8|13589.8|13601.8|13589.8|13601.8|13589.8|0
1639755970000|2021-12-17 15:46:10|13603.1|13591.1|13603.1|13591.1|13604.1|13592.1|13602.8|13590.8|0
1639755980000|2021-12-17 15:46:20|13604.1|13592.1|13601.8|13589.8|13604.1|13592.1|13601.8|13589.8|0
1639756000000|2021-12-17 15:46:40|13598.8|13586.8|13604.1|13584.1|13604.1|13586.8|13598.8|13584.1|2
1639756010000|2021-12-17 15:46:50|13603.1|13583.1|13596.6|13584.6|13603.1|13586.8|13596.6|13583.1|0
1639756020000|2021-12-17 15:47:00|13594.3|13582.3|13595.1|13583.1|13595.1|13583.1|13593.8|13581.8|8
1639756030000|2021-12-17 15:47:10|13595.8|13583.8|13595.3|13583.3|13596.1|13584.1|13595.1|13583.1|0
1639756040000|2021-12-17 15:47:20|13594.1|13582.1|13594.1|13582.1|13594.1|13582.1|13594.1|13582.1|0
1639756050000|2021-12-17 15:47:30|13593.1|13581.1|13591.8|13579.8|13594.1|13582.1|13591.8|13579.8|0
1639756070000|2021-12-17 15:47:50|13593.8|13581.8|13593.8|13581.8|13593.8|13581.8|13593.8|13581.8|3
1639756080000|2021-12-17 15:48:00|13596.1|13584.1|13595.1|13583.1|13596.1|13584.1|13595.1|13583.1|5
1639756090000|2021-12-17 15:48:10|13593.8|13581.8|13593.1|13581.1|13593.8|13581.8|13591.8|13579.8|14
1639756100000|2021-12-17 15:48:20|13592.1|13580.1|13591.8|13579.8|13592.1|13580.1|13591.8|13579.8|0
1639756140000|2021-12-17 15:49:00|13594.1|13582.1|13594.1|13582.1|13594.1|13582.1|13594.1|13582.1|0
1639756160000|2021-12-17 15:49:20|13595.1|13583.1|13596.3|13584.3|13596.3|13584.3|13595.1|13583.1|0
1639756170000|2021-12-17 15:49:30|13593.3|13581.3|13591.8|13579.8|13593.3|13581.3|13591.8|13579.8|18
1639756210000|2021-12-17 15:50:10|13594.1|13582.1|13591.8|13579.8|13594.1|13582.1|13591.8|13579.8|0
1639756220000|2021-12-17 15:50:20|13593.1|13581.1|13591.8|13579.8|13593.1|13581.1|13591.8|13579.8|0
1639756240000|2021-12-17 15:50:40|13594.1|13582.1|13594.1|13582.1|13594.1|13582.1|13594.1|13582.1|0
1639756260000|2021-12-17 15:51:00|13596.3|13584.3|13596.3|13584.3|13596.3|13584.3|13596.3|13584.3|0
1639756270000|2021-12-17 15:51:10|13594.1|13582.1|13594.1|13582.1|13594.1|13582.1|13594.1|13582.1|0
1639756300000|2021-12-17 15:51:40|13596.1|13584.1|13596.3|13584.3|13596.3|13584.3|13596.1|13584.1|0
1639756310000|2021-12-17 15:51:50|13598.3|13586.3|13598.6|13586.6|13598.6|13586.6|13598.3|13586.3|0
1639756330000|2021-12-17 15:52:10|13597.3|13585.3|13596.3|13584.3|13598.6|13586.6|13596.3|13584.3|0
1639756340000|2021-12-17 15:52:20|13598.3|13586.3|13598.6|13586.6|13598.6|13586.6|13598.3|13586.3|0
1639756360000|2021-12-17 15:52:40|13600.6|13588.6|13598.6|13586.6|13602.8|13588.6|13598.6|13582.8|0
1639756400000|2021-12-17 15:53:20|13600.6|13588.6|13598.6|13586.6|13600.6|13588.6|13598.6|13586.6|0
1639756420000|2021-12-17 15:53:40|13597.6|13585.6|13598.6|13586.6|13598.6|13586.6|13596.3|13584.3|0
1639756430000|2021-12-17 15:53:50|13600.6|13588.6|13602.6|13590.6|13606.8|13590.6|13600.6|13584.8|0
1639756450000|2021-12-17 15:54:10|13600.6|13588.6|13602.6|13590.6|13602.6|13590.6|13600.6|13588.6|0
1639756470000|2021-12-17 15:54:30|13607.1|13587.1|13606.8|13586.8|13607.1|13587.1|13606.8|13586.8|0
1639756510000|2021-12-17 15:55:10|||||||||1
1639756520000|2021-12-17 15:55:20|13604.8|13584.8|13604.8|13584.8|13604.8|13584.8|13604.8|13584.8|0
1639756560000|2021-12-17 15:56:00|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|13598.6|13586.6|0
1639756590000|2021-12-17 15:56:30|13597.6|13585.6|13594.1|13582.1|13597.6|13585.6|13594.1|13582.1|0
1639756600000|2021-12-17 15:56:40|13591.8|13579.8|13594.1|13582.1|13594.1|13582.1|13591.8|13579.8|0
1639756610000|2021-12-17 15:56:50|13593.8|13581.8|13593.1|13581.1|13593.8|13581.8|13591.8|13579.8|0
1639756630000|2021-12-17 15:57:10|13591.8|13579.8|13593.1|13581.1|13593.1|13581.1|13591.8|13579.8|0
1639756640000|2021-12-17 15:57:20|13592.8|13580.8|13593.1|13581.1|13593.1|13581.1|13592.8|13580.8|0
1639756650000|2021-12-17 15:57:30|13591.8|13579.8|13592.1|13580.1|13593.1|13581.1|13591.8|13579.8|0
1639756660000|2021-12-17 15:57:40|13592.8|13580.8|13593.1|13581.1|13593.1|13581.1|13592.8|13580.8|0
1639756680000|2021-12-17 15:58:00|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|0
1639756690000|2021-12-17 15:58:10|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|2
1639756700000|2021-12-17 15:58:20|13592.3|13580.3|13591.3|13579.3|13592.3|13580.3|13591.3|13579.3|0
1639756730000|2021-12-17 15:58:50|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|0
1639756740000|2021-12-17 15:59:00|13593.6|13581.6|13593.6|13581.6|13593.6|13581.6|13593.6|13581.6|0
1639756790000|2021-12-17 15:59:50|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|13592.3|13580.3|0
1639756820000|2021-12-17 16:00:20|13592.3|13580.3|13593.3|13581.3|13593.3|13581.3|13591.3|13579.3|0
1639756830000|2021-12-17 16:00:30|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|0
1639756850000|2021-12-17 16:00:50|13592.3|13580.3|13591.3|13579.3|13592.3|13580.3|13591.3|13579.3|12
1639756870000|2021-12-17 16:01:10|13591.6|13579.6|13593.8|13581.8|13593.8|13581.8|13591.6|13579.6|8
1639756890000|2021-12-17 16:01:30|13596.1|13584.1|13596.6|13584.6|13596.6|13584.6|13594.3|13582.3|0
1639756910000|2021-12-17 16:01:50|13595.3|13583.3|13596.3|13584.3|13596.3|13584.3|13595.3|13583.3|1
1639756920000|2021-12-17 16:02:00|13594.6|13582.6|13594.6|13582.6|13594.6|13582.6|13594.6|13582.6|0
1639756940000|2021-12-17 16:02:20|13592.3|13580.3|13593.6|13581.6|13593.6|13581.6|13592.3|13580.3|0
1639756950000|2021-12-17 16:02:30|13594.6|13582.6|13592.3|13580.3|13594.6|13582.6|13592.3|13580.3|0
1639756970000|2021-12-17 16:02:50|13594.6|13582.6|13594.6|13582.6|13594.6|13582.6|13594.6|13582.6|0
1639756980000|2021-12-17 16:03:00|13593.6|13581.6|13594.6|13582.6|13594.6|13582.6|13593.6|13581.6|0
1639756990000|2021-12-17 16:03:10|13593.6|13581.6|13593.6|13581.6|13593.6|13581.6|13593.6|13581.6|0
1639757010000|2021-12-17 16:03:30|13594.6|13582.6|13594.6|13582.6|13594.6|13582.6|13594.6|13582.6|0
1639757020000|2021-12-17 16:03:40|13596.6|13584.6|13596.8|13584.8|13596.8|13584.8|13596.6|13584.6|0
1639757080000|2021-12-17 16:04:40|13594.6|13582.6|13595.6|13583.6|13595.6|13583.6|13594.6|13582.6|0
1639757090000|2021-12-17 16:04:50|13594.6|13582.6|13595.6|13583.6|13595.6|13583.6|13594.6|13582.6|0
1639757100000|2021-12-17 16:05:00|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|0
1639757110000|2021-12-17 16:05:10|13596.3|13584.3|13598.6|13586.6|13598.6|13586.6|13596.3|13584.3|7
1639757120000|2021-12-17 16:05:20|||||||||1
1639757140000|2021-12-17 16:05:40|13597.6|13585.6|13596.6|13584.6|13597.6|13585.6|13596.3|13584.3|0
1639757180000|2021-12-17 16:06:20|13599.8|13587.8|13600.9|13588.9|13600.9|13588.9|13599.8|13587.8|0
1639757190000|2021-12-17 16:06:30|13599.6|13587.6|13599.6|13587.6|13599.6|13587.6|13599.6|13587.6|0
1639757200000|2021-12-17 16:06:40|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|0
1639757210000|2021-12-17 16:06:50|13600.9|13588.9|13602.9|13590.9|13602.9|13590.9|13600.9|13588.9|0
1639757220000|2021-12-17 16:07:00|13603.9|13591.9|13609.6|13597.6|13612.4|13597.6|13603.9|13587.4|0
1639757230000|2021-12-17 16:07:10|13611.4|13591.4|13610.4|13590.4|13611.4|13591.4|13610.4|13590.4|0
1639757250000|2021-12-17 16:07:30|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|0
1639757260000|2021-12-17 16:07:40|13612.4|13592.4|13611.4|13591.4|13612.4|13592.4|13611.4|13591.4|0
1639757270000|2021-12-17 16:07:50|13607.6|13595.6|13605.6|13593.6|13607.6|13595.6|13605.6|13593.6|0
1639757280000|2021-12-17 16:08:00|13606.6|13594.6|13604.6|13592.6|13606.6|13594.6|13604.6|13592.6|0
1639757290000|2021-12-17 16:08:10|13605.6|13593.6|13605.6|13593.6|13605.6|13593.6|13605.6|13593.6|0
1639757310000|2021-12-17 16:08:30|13606.6|13594.6|13608.6|13596.6|13609.6|13597.6|13606.6|13594.6|0
1639757330000|2021-12-17 16:08:50|13609.6|13597.6|13609.6|13597.6|13609.6|13597.6|13609.6|13597.6|0
1639757340000|2021-12-17 16:09:00|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|0
1639757350000|2021-12-17 16:09:10|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|0
1639757360000|2021-12-17 16:09:20|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|0
1639757370000|2021-12-17 16:09:30|13611.6|13599.6|13613.4|13601.4|13613.9|13601.9|13611.6|13599.6|2
1639757380000|2021-12-17 16:09:40|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|0
1639757400000|2021-12-17 16:10:00|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|0
1639757410000|2021-12-17 16:10:10|13614.2|13594.2|13614.2|13594.2|13614.2|13594.2|13614.2|13594.2|0
1639757430000|2021-12-17 16:10:30|13615.2|13595.2|13615.2|13595.2|13615.2|13595.2|13615.2|13595.2|0
1639757440000|2021-12-17 16:10:40|13611.1|13591.1|13611.1|13591.1|13611.1|13591.1|13611.1|13591.1|0
1639757450000|2021-12-17 16:10:50|13609.1|13589.1|13609.1|13589.1|13609.1|13589.1|13609.1|13589.1|0
1639757470000|2021-12-17 16:11:10|13604.9|13592.9|13602.9|13590.9|13604.9|13592.9|13602.9|13590.9|0
1639757480000|2021-12-17 16:11:20|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|0
1639757490000|2021-12-17 16:11:30|13602.9|13590.9|13602.9|13590.9|13602.9|13590.9|13602.9|13590.9|3
1639757520000|2021-12-17 16:12:00|13600.9|13588.9|13601.9|13589.9|13601.9|13589.9|13600.9|13588.9|0
1639757530000|2021-12-17 16:12:10|13602.6|13590.6|13602.9|13590.9|13602.9|13590.9|13602.6|13590.6|0
1639757540000|2021-12-17 16:12:20|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|0
1639757550000|2021-12-17 16:12:30|13599.6|13587.6|13599.6|13587.6|13599.6|13587.6|13599.6|13587.6|0
1639757560000|2021-12-17 16:12:40|13598.4|13586.4|13598.4|13586.4|13598.4|13586.4|13598.4|13586.4|0
1639757570000|2021-12-17 16:12:50|13602.1|13582.1|13602.1|13582.1|13602.1|13582.1|13602.1|13582.1|5
1639757580000|2021-12-17 16:13:00|13601.1|13581.1|13601.1|13581.1|13601.1|13581.1|13601.1|13581.1|0
1639757590000|2021-12-17 16:13:10|13599.3|13579.3|13598.1|13578.1|13599.3|13579.3|13598.1|13578.1|0
1639757610000|2021-12-17 16:13:30|13600.1|13580.1|13600.1|13580.1|13600.1|13580.1|13600.1|13580.1|0
1639757620000|2021-12-17 16:13:40|13602.1|13582.1|13602.1|13582.1|13602.1|13582.1|13602.1|13582.1|0
1639757640000|2021-12-17 16:14:00|13598.1|13578.1|13598.1|13578.1|13598.1|13578.1|13598.1|13578.1|0
1639757670000|2021-12-17 16:14:30|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|13592.8|13580.8|2
1639757680000|2021-12-17 16:14:40|13593.8|13581.8|13592.8|13580.8|13593.8|13581.8|13592.8|13580.8|0
1639757690000|2021-12-17 16:14:50|13590.6|13578.6|13590.8|13578.8|13590.8|13578.8|13590.6|13578.6|1
1639757700000|2021-12-17 16:15:00|13589.8|13577.8|13590.8|13578.8|13590.8|13578.8|13589.8|13577.8|10
1639757710000|2021-12-17 16:15:10|13589.8|13577.8|13589.8|13577.8|13589.8|13577.8|13589.8|13577.8|0
1639757720000|2021-12-17 16:15:20|13588.6|13576.6|13589.8|13577.8|13589.8|13577.8|13588.6|13576.6|0
1639757730000|2021-12-17 16:15:30|13589.6|13577.6|13590.8|13578.8|13590.8|13578.8|13588.6|13576.6|0
1639757740000|2021-12-17 16:15:40|13589.6|13577.6|13590.8|13578.8|13591.8|13579.8|13588.6|13576.6|0
1639757750000|2021-12-17 16:15:50|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|0
1639757760000|2021-12-17 16:16:00|13597.1|13577.1|13597.1|13577.1|13597.1|13577.1|13597.1|13577.1|0
1639757780000|2021-12-17 16:16:20|13599.1|13579.1|13598.1|13578.1|13599.1|13579.1|13597.1|13577.1|0
1639757790000|2021-12-17 16:16:30|13597.1|13577.1|13598.1|13578.1|13598.1|13578.1|13597.1|13577.1|0
1639757800000|2021-12-17 16:16:40|13599.1|13579.1|13597.1|13577.1|13599.1|13579.1|13597.1|13577.1|0
1639757810000|2021-12-17 16:16:50|13598.1|13578.1|13597.1|13577.1|13598.1|13578.1|13597.1|13577.1|0
1639757820000|2021-12-17 16:17:00|13599.1|13579.1|13599.1|13579.1|13599.1|13579.1|13599.1|13579.1|0
1639757840000|2021-12-17 16:17:20|13596.3|13584.3|13598.6|13586.6|13598.8|13586.8|13596.3|13584.3|4
1639757850000|2021-12-17 16:17:30|13600.8|13588.8|13600.8|13588.8|13601.1|13589.1|13600.8|13588.8|0
1639757880000|2021-12-17 16:18:00|13599.8|13587.8|13600.8|13588.8|13600.8|13588.8|13598.6|13586.6|0
1639757900000|2021-12-17 16:18:20|13599.6|13587.6|13598.6|13586.6|13599.6|13587.6|13598.3|13586.3|0
1639757910000|2021-12-17 16:18:30|13597.6|13585.6|13596.3|13584.3|13597.6|13585.6|13596.3|13584.3|0
1639757940000|2021-12-17 16:19:00|13597.6|13585.6|13597.6|13585.6|13597.6|13585.6|13597.6|13585.6|0
1639757950000|2021-12-17 16:19:10|13598.6|13586.6|13600.8|13588.8|13600.8|13588.8|13598.6|13586.6|0
1639757980000|2021-12-17 16:19:40|13600.6|13588.6|13599.6|13587.6|13600.6|13588.6|13598.6|13586.6|0
1639758000000|2021-12-17 16:20:00|13598.6|13586.6|13599.6|13587.6|13599.6|13587.6|13598.6|13586.6|0
1639758010000|2021-12-17 16:20:10|13598.6|13586.6|13599.6|13587.6|13599.6|13587.6|13598.6|13586.6|0
1639758020000|2021-12-17 16:20:20|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|0
1639758060000|2021-12-17 16:21:00|13600.3|13588.3|13603.1|13583.1|13603.1|13588.3|13600.3|13583.1|6
1639758090000|2021-12-17 16:21:30|13596.9|13584.9|13596.9|13584.9|13596.9|13584.9|13596.9|13584.9|0
1639758110000|2021-12-17 16:21:50|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|0
1639758140000|2021-12-17 16:22:20|13594.6|13582.6|13594.6|13582.6|13594.6|13582.6|13594.6|13582.6|0
1639758150000|2021-12-17 16:22:30|13594.8|13582.8|13596.9|13584.9|13596.9|13584.9|13594.8|13582.8|0
1639758160000|2021-12-17 16:22:40|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|0
1639758180000|2021-12-17 16:23:00|13596.9|13584.9|13594.6|13582.6|13596.9|13584.9|13594.6|13582.6|0
1639758190000|2021-12-17 16:23:10|13596.9|13584.9|13596.9|13584.9|13596.9|13584.9|13596.9|13584.9|0
1639758210000|2021-12-17 16:23:30|13595.8|13583.8|13594.6|13582.6|13595.8|13583.8|13594.6|13582.6|0
1639758320000|2021-12-17 16:25:20|13596.6|13584.6|13594.6|13582.6|13596.6|13584.6|13594.6|13582.6|0
1639758360000|2021-12-17 16:26:00|||||||||2
1639758390000|2021-12-17 16:26:30|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|0
1639758420000|2021-12-17 16:27:00|13598.6|13586.6|13598.9|13586.9|13598.9|13586.9|13598.6|13586.6|0
1639758430000|2021-12-17 16:27:10|13596.9|13584.9|13596.9|13584.9|13596.9|13584.9|13596.9|13584.9|0
1639758440000|2021-12-17 16:27:20|13597.9|13585.9|13597.9|13585.9|13597.9|13585.9|13597.9|13585.9|0
1639758450000|2021-12-17 16:27:30|13600.9|13588.9|13602.9|13590.9|13607.4|13590.9|13600.9|13587.4|0
1639758460000|2021-12-17 16:27:40|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|13600.6|13588.6|0
1639758490000|2021-12-17 16:28:10|13602.9|13590.9|13610.4|13590.4|13610.4|13590.9|13602.9|13590.4|0
1639758500000|2021-12-17 16:28:20|13610.2|13590.2|13610.4|13590.4|13610.4|13590.4|13610.2|13590.2|0
1639758520000|2021-12-17 16:28:40|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|0
1639758540000|2021-12-17 16:29:00|13610.6|13590.6|13610.4|13590.4|13610.6|13590.6|13610.4|13590.4|0
1639758550000|2021-12-17 16:29:10|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|0
1639758570000|2021-12-17 16:29:30|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|0
1639758590000|2021-12-17 16:29:50|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|0
1639758610000|2021-12-17 16:30:10|13611.7|13591.7|13611.7|13591.7|13611.7|13591.7|13611.7|13591.7|0
1639758620000|2021-12-17 16:30:20|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|0
1639758630000|2021-12-17 16:30:30|13611.7|13591.7|13611.4|13591.4|13613.7|13593.7|13611.4|13591.4|0
1639758660000|2021-12-17 16:31:00|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|0
1639758680000|2021-12-17 16:31:20|13611.7|13591.7|13613.7|13593.7|13613.7|13593.7|13611.7|13591.7|0
1639758730000|2021-12-17 16:32:10|13616.2|13596.2|13613.7|13593.7|13616.2|13596.2|13613.7|13593.7|0
1639758750000|2021-12-17 16:32:30|13614.2|13594.2|13613.9|13593.9|13616.2|13596.2|13613.7|13593.7|0
1639758760000|2021-12-17 16:32:40|13613.7|13593.7|13613.9|13593.9|13613.9|13593.9|13613.7|13593.7|0
1639758770000|2021-12-17 16:32:50|13613.7|13593.7|13613.7|13593.7|13613.7|13593.7|13613.7|13593.7|0
1639758790000|2021-12-17 16:33:10|13613.2|13593.2|13613.2|13593.2|13613.2|13593.2|13613.2|13593.2|0
1639758800000|2021-12-17 16:33:20|13613.4|13593.4|13612.9|13600.9|13614.9|13600.9|13610.9|13593.4|6
1639758810000|2021-12-17 16:33:30|13613.1|13601.1|13616.8|13596.8|13616.8|13601.1|13613.1|13596.8|3
1639758820000|2021-12-17 16:33:40|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|0
1639758830000|2021-12-17 16:33:50|13616.8|13596.8|13613.1|13601.1|13616.8|13601.1|13613.1|13596.8|0
1639758840000|2021-12-17 16:34:00|13611.8|13599.8|13611.8|13599.8|13612.1|13600.1|13611.8|13599.8|0
1639758850000|2021-12-17 16:34:10|13612.8|13600.8|13613.1|13601.1|13613.1|13601.1|13612.8|13600.8|1
1639758860000|2021-12-17 16:34:20|13612.8|13600.8|13612.8|13600.8|13612.8|13600.8|13612.8|13600.8|0
1639758870000|2021-12-17 16:34:30|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|0
1639758880000|2021-12-17 16:34:40|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|0
1639758890000|2021-12-17 16:34:50|13610.3|13598.3|13610.6|13598.6|13610.6|13598.6|13610.3|13598.3|0
1639758910000|2021-12-17 16:35:10|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|0
1639758920000|2021-12-17 16:35:20|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|0
1639758950000|2021-12-17 16:35:50|13605.1|13593.1|13604.1|13592.1|13605.1|13593.1|13604.1|13592.1|0
1639758990000|2021-12-17 16:36:30|13604.3|13592.3|13606.6|13594.6|13606.6|13594.6|13604.3|13592.3|1
1639759020000|2021-12-17 16:37:00|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.6|13594.6|0
1639759030000|2021-12-17 16:37:10|13606.6|13594.6|13606.6|13594.6|13606.6|13594.6|13606.6|13594.6|0
1639759040000|2021-12-17 16:37:20|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|0
1639759050000|2021-12-17 16:37:30|13604.6|13592.6|13604.6|13592.6|13604.6|13592.6|13604.6|13592.6|0
1639759080000|2021-12-17 16:38:00|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|0
1639759110000|2021-12-17 16:38:30|||||||||1
1639759120000|2021-12-17 16:38:40|13602.3|13590.3|13601.8|13589.8|13602.3|13590.3|13601.8|13589.8|3
1639759130000|2021-12-17 16:38:50|13602.1|13590.1|13602.1|13590.1|13602.1|13590.1|13602.1|13590.1|1
1639759170000|2021-12-17 16:39:30|13599.8|13587.8|13599.8|13587.8|13599.8|13587.8|13599.8|13587.8|0
1639759180000|2021-12-17 16:39:40|||||||||2
1639759190000|2021-12-17 16:39:50|13598.8|13586.8|13597.8|13585.8|13598.8|13586.8|13597.8|13585.8|3
1639759200000|2021-12-17 16:40:00|13597.6|13585.6|13598.6|13586.6|13598.6|13586.6|13597.6|13585.6|6
1639759210000|2021-12-17 16:40:10|13599.6|13587.6|13599.3|13587.3|13599.6|13587.6|13599.3|13587.3|0
1639759230000|2021-12-17 16:40:30|13600.3|13588.3|13601.8|13589.8|13601.8|13589.8|13600.3|13588.3|0
1639759250000|2021-12-17 16:40:50|13604.1|13592.1|13606.6|13594.6|13606.6|13594.6|13604.1|13592.1|0
1639759260000|2021-12-17 16:41:00|13608.6|13596.6|13604.1|13592.1|13608.6|13596.6|13604.1|13592.1|0
1639759270000|2021-12-17 16:41:10|13603.1|13591.1|13604.1|13592.1|13604.1|13592.1|13603.1|13591.1|0
1639759280000|2021-12-17 16:41:20|13603.1|13591.1|13602.8|13590.8|13603.1|13591.1|13602.8|13590.8|0
1639759290000|2021-12-17 16:41:30|13604.1|13592.1|13602.8|13590.8|13604.1|13592.1|13602.8|13590.8|0
1639759300000|2021-12-17 16:41:40|13603.1|13591.1|13604.1|13592.1|13605.1|13593.1|13603.1|13591.1|0
1639759310000|2021-12-17 16:41:50|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|0
1639759320000|2021-12-17 16:42:00|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|0
1639759330000|2021-12-17 16:42:10|13600.6|13588.6|13599.3|13587.3|13600.6|13588.6|13599.3|13587.3|0
1639759340000|2021-12-17 16:42:20|13599.6|13587.6|13600.6|13588.6|13600.6|13588.6|13599.6|13587.6|0
1639759350000|2021-12-17 16:42:30|13601.6|13589.6|13600.6|13588.6|13601.6|13589.6|13600.6|13588.6|0
1639759360000|2021-12-17 16:42:40|13599.3|13587.3|13600.6|13588.6|13600.6|13588.6|13599.3|13587.3|0
1639759370000|2021-12-17 16:42:50|13600.3|13588.3|13599.3|13587.3|13600.3|13588.3|13599.3|13587.3|0
1639759380000|2021-12-17 16:43:00|13597.6|13585.6|13599.1|13587.1|13599.1|13587.1|13597.6|13585.6|5
1639759390000|2021-12-17 16:43:10|13601.3|13589.3|13602.6|13590.6|13602.8|13590.8|13601.3|13589.3|1
1639759400000|2021-12-17 16:43:20|13604.1|13592.1|13602.8|13590.8|13604.1|13592.1|13602.8|13590.8|0
1639759420000|2021-12-17 16:43:40|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|0
1639759460000|2021-12-17 16:44:20|13600.3|13588.3|13599.1|13587.1|13600.6|13588.6|13599.1|13587.1|0
1639759490000|2021-12-17 16:44:50|13601.3|13589.3|13601.3|13589.3|13601.3|13589.3|13601.3|13589.3|0
1639759530000|2021-12-17 16:45:30|13602.3|13590.3|13601.6|13589.6|13602.8|13590.8|13601.6|13589.6|5
1639759550000|2021-12-17 16:45:50|13602.1|13590.1|13601.6|13589.6|13602.1|13590.1|13601.6|13589.6|0
1639759570000|2021-12-17 16:46:10|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|13600.3|13588.3|0
1639759580000|2021-12-17 16:46:20|13600.1|13588.1|13599.1|13587.1|13600.1|13588.1|13599.1|13587.1|0
1639759600000|2021-12-17 16:46:40|13597.8|13585.8|13599.1|13587.1|13599.1|13587.1|13597.8|13585.8|0
1639759610000|2021-12-17 16:46:50|13598.1|13586.1|13597.8|13585.8|13598.1|13586.1|13597.8|13585.8|0
1639759620000|2021-12-17 16:47:00|13601.3|13581.3|13601.3|13581.3|13602.4|13582.4|13601.3|13581.3|4
1639759630000|2021-12-17 16:47:10|13600.1|13580.1|13599.9|13579.9|13600.1|13580.1|13599.9|13579.9|0
1639759640000|2021-12-17 16:47:20|13601.9|13581.9|13601.9|13581.9|13601.9|13581.9|13601.9|13581.9|0
1639759660000|2021-12-17 16:47:40|13600.1|13588.1|13600.1|13588.1|13602.9|13588.1|13600.1|13582.9|0
1639759670000|2021-12-17 16:47:50|13601.9|13581.9|13602.9|13582.9|13603.1|13587.1|13599.1|13581.9|0
1639759690000|2021-12-17 16:48:10|13601.9|13581.9|13601.9|13581.9|13601.9|13581.9|13601.9|13581.9|0
1639759720000|2021-12-17 16:48:40|13600.9|13580.9|13600.9|13580.9|13600.9|13580.9|13600.9|13580.9|0
1639759730000|2021-12-17 16:48:50|13606.6|13576.6|13607.6|13577.6|13607.6|13581.3|13601.3|13576.6|1
1639759740000|2021-12-17 16:49:00|13605.6|13575.6|13607.6|13577.6|13607.6|13580.3|13600.3|13575.6|0
1639759770000|2021-12-17 16:49:30|13601.4|13581.4|13600.3|13580.3|13606.6|13581.4|13600.3|13576.4|0
1639759800000|2021-12-17 16:50:00|13602.4|13582.4|13602.6|13582.6|13602.6|13582.6|13602.4|13582.4|0
1639759820000|2021-12-17 16:50:20|13601.4|13581.4|13601.6|13581.6|13601.6|13581.6|13601.4|13581.4|0
1639759830000|2021-12-17 16:50:30|13602.6|13582.6|13602.6|13582.6|13602.6|13582.6|13602.6|13582.6|0
1639759840000|2021-12-17 16:50:40|13601.6|13581.6|13601.6|13581.6|13601.6|13581.6|13601.6|13581.6|0
1639759850000|2021-12-17 16:50:50|13604.6|13584.6|13602.6|13582.6|13604.6|13584.6|13601.4|13581.4|0
1639759860000|2021-12-17 16:51:00|13600.3|13580.3|13601.6|13581.6|13601.6|13581.6|13600.3|13580.3|0
1639759880000|2021-12-17 16:51:20|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|0
1639759910000|2021-12-17 16:51:50|13600.1|13580.1|13600.1|13580.1|13600.1|13580.1|13600.1|13580.1|0
1639760000000|2021-12-17 16:53:20|13602.4|13582.4|13602.4|13582.4|13602.4|13582.4|13602.4|13582.4|0
1639760010000|2021-12-17 16:53:30|13601.4|13581.4|13602.4|13582.4|13602.4|13582.4|13601.4|13581.4|0
1639760020000|2021-12-17 16:53:40|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|0
1639760030000|2021-12-17 16:53:50|13602.4|13582.4|13602.4|13582.4|13602.4|13582.4|13602.4|13582.4|0
1639760040000|2021-12-17 16:54:00|13600.1|13580.1|13600.1|13580.1|13600.1|13580.1|13600.1|13580.1|0
1639760050000|2021-12-17 16:54:10|13600.4|13580.4|13602.4|13582.4|13602.4|13582.4|13600.4|13580.4|0
1639760060000|2021-12-17 16:54:20|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|0
1639760070000|2021-12-17 16:54:30|13599.6|13587.6|13599.6|13587.6|13599.6|13587.6|13599.6|13587.6|0
1639760080000|2021-12-17 16:54:40|13597.3|13585.3|13597.1|13585.1|13597.3|13585.3|13596.8|13584.8|0
1639760090000|2021-12-17 16:54:50|13597.6|13585.6|13597.6|13585.6|13597.6|13585.6|13597.6|13585.6|1
1639760120000|2021-12-17 16:55:20|||||||||1
1639760140000|2021-12-17 16:55:40|13598.8|13586.8|13600.1|13588.1|13600.1|13588.1|13598.8|13586.8|0
1639760150000|2021-12-17 16:55:50|13597.6|13585.6|13598.1|13586.1|13598.8|13586.8|13597.6|13585.6|11
1639760160000|2021-12-17 16:56:00|13598.3|13586.3|13598.3|13586.3|13598.3|13586.3|13598.3|13586.3|13
1639760180000|2021-12-17 16:56:20|13598.5|13586.5|13598.3|13586.3|13598.5|13586.5|13598.3|13586.3|0
1639760190000|2021-12-17 16:56:30|13598.5|13586.5|13598.8|13586.8|13598.8|13586.8|13598.5|13586.5|0
1639760200000|2021-12-17 16:56:40|13598.5|13586.5|13598.5|13586.5|13598.5|13586.5|13598.5|13586.5|0
1639760210000|2021-12-17 16:56:50|13598.3|13586.3|13598.5|13586.5|13598.5|13586.5|13598.3|13586.3|0
1639760220000|2021-12-17 16:57:00|13598.3|13586.3|13598.3|13586.3|13598.3|13586.3|13598.3|13586.3|0
1639760290000|2021-12-17 16:58:10|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|0
1639760330000|2021-12-17 16:58:50|13597.8|13585.8|13597.1|13585.1|13598.3|13586.3|13597.1|13585.1|0
1639760340000|2021-12-17 16:59:00|13597.3|13585.3|13598.3|13586.3|13598.3|13586.3|13597.1|13585.1|0
1639760370000|2021-12-17 16:59:30|13600.8|13588.8|13598.3|13586.3|13600.8|13588.8|13598.3|13586.3|0
1639760380000|2021-12-17 16:59:40|13598.1|13586.1|13598.3|13586.3|13598.3|13586.3|13598.1|13586.1|0
1639760400000|2021-12-17 17:00:00|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|13595.8|13583.8|0
1639760430000|2021-12-17 17:00:30|13596.1|13584.1|13598.3|13586.3|13598.3|13586.3|13596.1|13584.1|0
1639760440000|2021-12-17 17:00:40|13598.1|13586.1|13598.1|13586.1|13598.1|13586.1|13598.1|13586.1|0
1639760450000|2021-12-17 17:00:50|13596.1|13584.1|13598.1|13586.1|13598.1|13586.1|13595.8|13583.8|0
1639760460000|2021-12-17 17:01:00|13597.1|13585.1|13595.8|13583.8|13597.1|13585.1|13595.8|13583.8|0
1639760490000|2021-12-17 17:01:30|13596.8|13584.8|13595.8|13583.8|13596.8|13584.8|13595.8|13583.8|0
1639760510000|2021-12-17 17:01:50|||||||||10
1639760550000|2021-12-17 17:02:30|13597.1|13585.1|13598.1|13586.1|13598.1|13586.1|13597.1|13585.1|0
1639760560000|2021-12-17 17:02:40|13595.8|13583.8|13598.1|13586.1|13598.1|13586.1|13595.8|13583.8|0
1639760610000|2021-12-17 17:03:30|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|0
1639760620000|2021-12-17 17:03:40|13598.1|13586.1|13598.1|13586.1|13598.1|13586.1|13597.8|13585.8|0
1639760650000|2021-12-17 17:04:10|13597.8|13585.8|13595.8|13583.8|13597.8|13585.8|13595.8|13583.8|0
1639760670000|2021-12-17 17:04:30|13593.3|13581.3|13592.1|13580.1|13593.3|13581.3|13592.1|13580.1|0
1639760680000|2021-12-17 17:04:40|13590.8|13578.8|13590.8|13578.8|13590.8|13578.8|13590.8|13578.8|0
1639760690000|2021-12-17 17:04:50|13591.1|13579.1|13594.3|13574.3|13594.3|13579.1|13591.1|13574.3|2
1639760700000|2021-12-17 17:05:00|13593.1|13573.1|13592.1|13572.1|13594.3|13574.3|13592.1|13572.1|0
1639760720000|2021-12-17 17:05:20|13590.8|13570.8|13589.8|13569.8|13590.8|13570.8|13589.8|13569.8|0
1639760730000|2021-12-17 17:05:30|13590.1|13570.1|13592.1|13572.1|13592.1|13572.1|13589.8|13569.8|0
1639760740000|2021-12-17 17:05:40|13591.8|13571.8|13591.8|13571.8|13591.8|13571.8|13591.8|13571.8|0
1639760760000|2021-12-17 17:06:00|13593.8|13573.8|13594.8|13574.8|13595.9|13575.9|13593.8|13573.8|0
1639760770000|2021-12-17 17:06:10|13593.8|13573.8|13593.8|13573.8|13593.8|13573.8|13593.8|13573.8|0
1639760790000|2021-12-17 17:06:30|13595.9|13575.9|13593.8|13573.8|13595.9|13575.9|13593.8|13573.8|0
1639760800000|2021-12-17 17:06:40|13594.1|13582.1|13595.9|13575.9|13598.1|13582.1|13594.1|13575.9|0
1639760810000|2021-12-17 17:06:50|13594.8|13574.8|13594.8|13574.8|13594.8|13574.8|13594.8|13574.8|0
1639760830000|2021-12-17 17:07:10|13593.8|13573.8|13594.8|13574.8|13595.9|13575.9|13593.8|13573.8|0
1639760840000|2021-12-17 17:07:20|13593.8|13573.8|13594.8|13574.8|13595.9|13575.9|13593.8|13573.8|0
1639760850000|2021-12-17 17:07:30|13595.9|13575.9|13594.8|13574.8|13595.9|13575.9|13594.8|13574.8|0
1639760860000|2021-12-17 17:07:40|13595.9|13575.9|13595.9|13575.9|13595.9|13575.9|13595.9|13575.9|0
1639760930000|2021-12-17 17:08:50|13593.1|13573.1|13593.1|13573.1|13593.1|13573.1|13593.1|13573.1|1
1639760940000|2021-12-17 17:09:00|13592.1|13572.1|13592.1|13572.1|13592.1|13572.1|13592.1|13572.1|0
1639760960000|2021-12-17 17:09:20|13591.8|13571.8|13590.8|13570.8|13591.8|13571.8|13590.8|13570.8|0
1639760980000|2021-12-17 17:09:40|||||||||1
1639761000000|2021-12-17 17:10:00|13590.6|13570.6|13590.6|13570.6|13590.6|13570.6|13590.6|13570.6|0
1639761010000|2021-12-17 17:10:10|13589.6|13569.6|13590.6|13570.6|13590.6|13570.6|13589.6|13569.6|0
1639761020000|2021-12-17 17:10:20|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|0
1639761030000|2021-12-17 17:10:30|13594.6|13574.6|13594.6|13574.6|13594.6|13574.6|13594.6|13574.6|0
1639761040000|2021-12-17 17:10:40|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|0
1639761060000|2021-12-17 17:11:00|13592.6|13572.6|13591.6|13571.6|13592.6|13572.6|13591.6|13571.6|0
1639761070000|2021-12-17 17:11:10|13591.8|13571.8|13591.8|13571.8|13591.8|13571.8|13591.8|13571.8|0
1639761080000|2021-12-17 17:11:20|13589.8|13569.8|13590.8|13570.8|13590.8|13570.8|13589.8|13569.8|0
1639761100000|2021-12-17 17:11:40|13591.8|13571.8|13591.8|13571.8|13591.8|13571.8|13591.8|13571.8|0
1639761120000|2021-12-17 17:12:00|13590.8|13570.8|13590.8|13570.8|13590.8|13570.8|13590.8|13570.8|0
1639761130000|2021-12-17 17:12:10|13591.8|13571.8|13590.8|13570.8|13591.8|13571.8|13589.8|13569.8|0
1639761160000|2021-12-17 17:12:40|13591.8|13571.8|13590.8|13570.8|13591.8|13571.8|13590.8|13570.8|0
1639761180000|2021-12-17 17:13:00|13589.8|13569.8|13590.8|13570.8|13590.8|13570.8|13589.8|13569.8|0
1639761190000|2021-12-17 17:13:10|13591.8|13571.8|13591.8|13571.8|13591.8|13571.8|13591.8|13571.8|0
1639761220000|2021-12-17 17:13:40|13590.8|13570.8|13591.8|13571.8|13591.8|13571.8|13590.8|13570.8|0
1639761240000|2021-12-17 17:14:00|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|0
1639761250000|2021-12-17 17:14:10|13595.9|13575.9|13592.1|13580.1|13595.9|13580.1|13591.1|13574.9|0
1639761260000|2021-12-17 17:14:20|13595.9|13575.9|13595.9|13575.9|13595.9|13575.9|13595.9|13575.9|0
1639761270000|2021-12-17 17:14:30|13592.4|13580.4|13592.4|13580.4|13592.4|13580.4|13592.4|13580.4|0
1639761300000|2021-12-17 17:15:00|13590.3|13578.3|13590.3|13578.3|13590.3|13578.3|13590.3|13578.3|0
1639761360000|2021-12-17 17:16:00|13594.8|13574.8|13590.6|13578.6|13594.8|13578.6|13590.6|13574.8|0
1639761370000|2021-12-17 17:16:10|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|13588.6|13576.6|0
1639761390000|2021-12-17 17:16:30|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|0
1639761410000|2021-12-17 17:16:50|13598.6|13586.6|13603.4|13583.4|13603.4|13586.6|13598.6|13583.1|0
1639761430000|2021-12-17 17:17:10|13605.4|13585.4|13605.4|13585.4|13605.4|13585.4|13605.4|13585.4|0
1639761450000|2021-12-17 17:17:30|13605.9|13585.9|13607.9|13587.9|13607.9|13587.9|13605.9|13585.9|2
1639761460000|2021-12-17 17:17:40|13608.9|13588.9|13610.1|13590.1|13610.1|13590.1|13608.9|13588.9|0
1639761470000|2021-12-17 17:17:50|13609.1|13589.1|13610.1|13590.1|13612.4|13592.4|13609.1|13589.1|0
1639761500000|2021-12-17 17:18:20|13608.9|13588.9|13608.9|13588.9|13608.9|13588.9|13608.9|13588.9|0
1639761510000|2021-12-17 17:18:30|13609.1|13589.1|13611.1|13591.1|13612.4|13592.4|13609.1|13589.1|0
1639761530000|2021-12-17 17:18:50|13611.4|13591.4|13611.1|13591.1|13611.4|13591.4|13611.1|13591.1|0
1639761540000|2021-12-17 17:19:00|13612.4|13592.4|13610.4|13590.4|13612.4|13592.4|13610.4|13590.4|0
1639761550000|2021-12-17 17:19:10|13610.6|13590.6|13609.4|13589.4|13610.6|13590.6|13609.4|13589.4|0
1639761560000|2021-12-17 17:19:20|13608.4|13588.4|13608.4|13588.4|13610.4|13590.4|13608.4|13588.4|0
1639761580000|2021-12-17 17:19:40|13606.1|13586.1|13603.9|13583.9|13606.1|13586.1|13602.9|13582.9|0
1639761590000|2021-12-17 17:19:50|13602.9|13582.9|13602.9|13582.9|13602.9|13582.9|13602.9|13582.9|0
1639761610000|2021-12-17 17:20:10|13603.9|13583.9|13601.8|13581.8|13603.9|13583.9|13601.8|13581.8|0
1639761620000|2021-12-17 17:20:20|13602.4|13582.4|13602.6|13582.6|13602.6|13582.6|13602.4|13582.4|0
1639761630000|2021-12-17 17:20:30|13602.4|13582.4|13601.4|13581.4|13602.4|13582.4|13601.4|13581.4|0
1639761650000|2021-12-17 17:20:50|13603.6|13583.6|13600.1|13588.1|13603.6|13588.1|13600.1|13583.6|0
1639761660000|2021-12-17 17:21:00|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|0
1639761690000|2021-12-17 17:21:30|13598.1|13586.1|13600.1|13588.1|13600.1|13588.1|13598.1|13586.1|0
1639761700000|2021-12-17 17:21:40|13598.9|13586.9|13597.8|13585.8|13599.1|13587.1|13597.8|13585.8|0
1639761720000|2021-12-17 17:22:00|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|4
1639761740000|2021-12-17 17:22:20|13598.8|13586.8|13598.8|13586.8|13598.8|13586.8|13598.8|13586.8|1
1639761760000|2021-12-17 17:22:40|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|1
1639761790000|2021-12-17 17:23:10|13600.3|13588.3|13600.6|13588.6|13601.3|13589.3|13600.3|13588.3|0
1639761810000|2021-12-17 17:23:30|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|0
1639761820000|2021-12-17 17:23:40|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|0
1639761830000|2021-12-17 17:23:50|13599.1|13587.1|13599.1|13587.1|13599.1|13587.1|13599.1|13587.1|2
1639761840000|2021-12-17 17:24:00|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|13597.8|13585.8|0
1639761850000|2021-12-17 17:24:10|13599.1|13587.1|13604.4|13584.4|13604.4|13588.1|13599.1|13584.4|0
1639761860000|2021-12-17 17:24:20|13606.4|13586.4|13606.4|13586.4|13606.4|13586.4|13606.4|13586.4|0
1639761890000|2021-12-17 17:24:50|13600.1|13588.1|13600.1|13588.1|13600.1|13588.1|13599.1|13587.1|0
1639761900000|2021-12-17 17:25:00|13599.1|13587.1|13599.1|13587.1|13599.1|13587.1|13599.1|13587.1|0
1639761910000|2021-12-17 17:25:10|13597.9|13585.9|13595.6|13583.6|13597.9|13585.9|13595.6|13583.6|0
1639761930000|2021-12-17 17:25:30|13595.8|13583.8|13595.6|13583.6|13596.8|13584.8|13595.6|13583.6|0
1639761940000|2021-12-17 17:25:40|13597.9|13585.9|13597.9|13585.9|13597.9|13585.9|13597.9|13585.9|0
1639761960000|2021-12-17 17:26:00|13600.1|13588.1|13600.1|13588.1|13600.1|13588.1|13600.1|13588.1|0
1639761980000|2021-12-17 17:26:20|13599.9|13587.9|13595.6|13583.6|13599.9|13587.9|13595.6|13583.6|0
1639761990000|2021-12-17 17:26:30|13597.9|13585.9|13597.9|13585.9|13597.9|13585.9|13597.9|13585.9|0
1639762010000|2021-12-17 17:26:50|13598.1|13586.1|13600.1|13588.1|13600.1|13588.1|13598.1|13586.1|0
1639762030000|2021-12-17 17:27:10|13599.1|13587.1|13597.9|13585.9|13599.1|13587.1|13597.9|13585.9|0
1639762070000|2021-12-17 17:27:50|13600.1|13588.1|13600.1|13588.1|13600.1|13588.1|13600.1|13588.1|0
1639762180000|2021-12-17 17:29:40|13606.4|13586.4|13608.6|13588.6|13608.6|13588.6|13606.4|13586.4|0
1639762220000|2021-12-17 17:30:20|13607.6|13587.6|13605.4|13585.4|13607.6|13587.6|13605.4|13585.4|0
1639762230000|2021-12-17 17:30:30|13601.1|13589.1|13606.4|13586.4|13608.6|13589.1|13601.1|13585.4|0
1639762280000|2021-12-17 17:31:20|13608.6|13588.6|13612.9|13592.9|13615.2|13595.2|13608.6|13588.6|0
1639762290000|2021-12-17 17:31:30|13615.2|13595.2|13615.2|13595.2|13615.2|13595.2|13613.9|13593.9|0
1639762320000|2021-12-17 17:32:00|13613.9|13593.9|13612.9|13592.9|13613.9|13593.9|13612.9|13592.9|0
1639762330000|2021-12-17 17:32:10|13612.7|13592.7|13612.7|13592.7|13612.7|13592.7|13612.7|13592.7|0
1639762400000|2021-12-17 17:33:20|13614.7|13594.7|13614.7|13594.7|13614.7|13594.7|13614.7|13594.7|0
1639762410000|2021-12-17 17:33:30|13613.7|13593.7|13613.7|13593.7|13613.7|13593.7|13613.7|13593.7|0
1639762420000|2021-12-17 17:33:40|13609.6|13589.6|13609.6|13589.6|13609.6|13589.6|13608.6|13588.6|0
1639762440000|2021-12-17 17:34:00|13610.6|13590.6|13610.6|13590.6|13610.6|13590.6|13610.6|13590.6|0
1639762470000|2021-12-17 17:34:30|13612.7|13592.7|13612.7|13592.7|13612.7|13592.7|13612.7|13592.7|0
1639762490000|2021-12-17 17:34:50|13612.9|13592.9|13618.1|13588.1|13618.1|13592.9|13612.9|13588.1|0
1639762540000|2021-12-17 17:35:40|13619.2|13589.2|13612.9|13592.9|13620.2|13592.9|13612.9|13589.2|0
1639762550000|2021-12-17 17:35:50|13614.9|13594.9|13614.9|13594.9|13614.9|13594.9|13614.9|13594.9|0
1639762570000|2021-12-17 17:36:10|13612.9|13592.9|13613.9|13593.9|13613.9|13593.9|13612.9|13592.9|0
1639762580000|2021-12-17 17:36:20|13613.7|13593.7|13613.7|13593.7|13613.7|13593.7|13613.7|13593.7|0
1639762590000|2021-12-17 17:36:30|13612.7|13592.7|13613.7|13593.7|13614.9|13594.9|13612.4|13592.4|0
1639762600000|2021-12-17 17:36:40|13612.7|13592.7|13612.7|13592.7|13612.7|13592.7|13612.4|13592.4|0
1639762610000|2021-12-17 17:36:50|13612.4|13592.4|13612.7|13592.7|13612.7|13592.7|13612.4|13592.4|0
1639762620000|2021-12-17 17:37:00|13612.4|13592.4|13612.7|13592.7|13612.7|13592.7|13612.4|13592.4|0
1639762630000|2021-12-17 17:37:10|13612.4|13592.4|13612.4|13592.4|13612.7|13592.7|13612.4|13592.4|0
1639762640000|2021-12-17 17:37:20|13610.4|13590.4|13609.4|13589.4|13610.4|13594.2|13606.2|13589.4|0
1639762650000|2021-12-17 17:37:30|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|0
1639762660000|2021-12-17 17:37:40|13606.2|13594.2|13610.4|13590.4|13610.4|13594.2|13606.2|13590.4|0
1639762670000|2021-12-17 17:37:50|13606.2|13594.2|13610.4|13590.4|13610.4|13594.2|13606.2|13590.4|0
1639762690000|2021-12-17 17:38:10|13606.2|13594.2|13606.2|13594.2|13606.2|13594.2|13606.2|13594.2|0
1639762700000|2021-12-17 17:38:20|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|0
1639762740000|2021-12-17 17:39:00|13612.7|13592.7|13612.7|13592.7|13612.7|13592.7|13611.7|13591.7|0
1639762750000|2021-12-17 17:39:10|13611.7|13591.7|13612.7|13592.7|13612.7|13592.7|13611.7|13591.7|0
1639762760000|2021-12-17 17:39:20|13612.4|13592.4|13612.7|13592.7|13612.7|13592.7|13612.4|13592.4|0
1639762770000|2021-12-17 17:39:30|13612.4|13592.4|13612.4|13592.4|13612.7|13592.7|13612.4|13592.4|0
1639762780000|2021-12-17 17:39:40|13610.4|13590.4|13611.4|13591.4|13611.7|13591.7|13610.4|13590.4|0
1639762790000|2021-12-17 17:39:50|13612.7|13592.7|13612.7|13592.7|13612.7|13592.7|13612.7|13592.7|0
1639762800000|2021-12-17 17:40:00|13611.7|13591.7|13612.9|13592.9|13612.9|13592.9|13611.7|13591.7|0
1639762820000|2021-12-17 17:40:20|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|0
1639762840000|2021-12-17 17:40:40|13612.9|13592.9|13612.9|13592.9|13612.9|13592.9|13612.9|13592.9|0
1639762870000|2021-12-17 17:41:10|13608.7|13596.7|13612.9|13592.9|13612.9|13596.7|13608.7|13592.9|0
1639762910000|2021-12-17 17:41:50|13608.7|13596.7|13612.9|13592.9|13612.9|13596.7|13608.7|13592.9|0
1639762930000|2021-12-17 17:42:10|13609.2|13597.2|13609.2|13597.2|13609.2|13597.2|13609.2|13597.2|0
1639762960000|2021-12-17 17:42:40|13608.9|13596.9|13606.9|13594.9|13608.9|13596.9|13606.7|13594.7|0
1639762980000|2021-12-17 17:43:00|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|0
1639762990000|2021-12-17 17:43:10|13604.6|13592.6|13604.6|13592.6|13604.6|13592.6|13604.6|13592.6|0
1639763000000|2021-12-17 17:43:20|13607.7|13587.7|13607.9|13587.9|13607.9|13587.9|13607.7|13587.7|1
1639763070000|2021-12-17 17:44:30|13607.7|13587.7|13607.9|13587.9|13607.9|13587.9|13607.7|13587.7|0
1639763110000|2021-12-17 17:45:10|13610.2|13590.2|13610.2|13590.2|13610.2|13590.2|13610.2|13590.2|0
1639763140000|2021-12-17 17:45:40|13608.9|13588.9|13607.9|13587.9|13608.9|13588.9|13607.9|13587.9|0
1639763160000|2021-12-17 17:46:00|13608.9|13588.9|13609.2|13589.2|13609.2|13589.2|13608.9|13588.9|0
1639763170000|2021-12-17 17:46:10|13608.2|13588.2|13605.9|13585.9|13608.2|13588.2|13605.9|13585.9|0
1639763180000|2021-12-17 17:46:20|13605.7|13585.7|13605.9|13585.9|13605.9|13585.9|13605.7|13585.7|0
1639763190000|2021-12-17 17:46:30|13605.7|13585.7|13605.7|13585.7|13605.7|13585.7|13605.7|13585.7|0
1639763220000|2021-12-17 17:47:00|13603.6|13583.6|13607.9|13587.9|13607.9|13587.9|13603.6|13583.6|0
1639763230000|2021-12-17 17:47:10|13606.9|13586.9|13606.9|13586.9|13606.9|13586.9|13606.9|13586.9|0
1639763240000|2021-12-17 17:47:20|13605.7|13585.7|13605.9|13585.9|13605.9|13585.9|13605.7|13585.7|0
1639763250000|2021-12-17 17:47:30|13605.7|13585.7|13605.7|13585.7|13605.7|13585.7|13605.7|13585.7|0
1639763270000|2021-12-17 17:47:50|13605.9|13585.9|13605.9|13585.9|13605.9|13585.9|13605.9|13585.9|0
1639763280000|2021-12-17 17:48:00|13605.7|13585.7|13604.7|13584.7|13605.7|13585.7|13604.7|13584.7|0
1639763320000|2021-12-17 17:48:40|13605.7|13585.7|13604.7|13584.7|13605.7|13585.7|13604.7|13584.7|0
1639763350000|2021-12-17 17:49:10|13605.7|13585.7|13605.7|13585.7|13605.7|13585.7|13605.7|13585.7|0
1639763390000|2021-12-17 17:49:50|13607.7|13587.7|13608.9|13588.9|13608.9|13588.9|13607.7|13587.7|0
1639763420000|2021-12-17 17:50:20|13607.9|13587.9|13607.9|13587.9|13607.9|13587.9|13607.9|13587.9|0
1639763440000|2021-12-17 17:50:40|13607.7|13587.7|13607.7|13587.7|13607.7|13587.7|13607.7|13587.7|0
1639763450000|2021-12-17 17:50:50|||||||||2
1639763480000|2021-12-17 17:51:20|13609.7|13589.7|13610.2|13590.2|13610.2|13590.2|13609.7|13589.7|0
1639763490000|2021-12-17 17:51:30|13610.4|13590.4|13612.4|13592.4|13612.4|13592.4|13610.4|13590.4|0
1639763500000|2021-12-17 17:51:40|13608.7|13596.7|13608.7|13596.7|13608.7|13596.7|13608.7|13596.7|0
1639763530000|2021-12-17 17:52:10|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|0
1639763560000|2021-12-17 17:52:40|13609.9|13589.9|13606.2|13594.2|13609.9|13594.2|13606.2|13589.9|0
1639763570000|2021-12-17 17:52:50|13607.2|13595.2|13608.2|13596.2|13608.2|13596.2|13607.2|13595.2|0
1639763600000|2021-12-17 17:53:20|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|13607.2|13595.2|0
1639763610000|2021-12-17 17:53:30|13607.4|13595.4|13606.4|13594.4|13607.7|13595.7|13606.4|13594.4|0
1639763630000|2021-12-17 17:53:50|13606.2|13594.2|13607.2|13595.2|13608.4|13596.4|13605.2|13593.2|0
1639763640000|2021-12-17 17:54:00|13607.4|13595.4|13607.4|13595.4|13608.4|13596.4|13607.2|13595.2|0
1639763660000|2021-12-17 17:54:20|13606.2|13594.2|13606.2|13594.2|13606.2|13594.2|13606.2|13594.2|0
1639763680000|2021-12-17 17:54:40|13605.9|13593.9|13605.9|13593.9|13605.9|13593.9|13605.9|13593.9|0
1639763690000|2021-12-17 17:54:50|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|0
1639763720000|2021-12-17 17:55:20|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|0
1639763760000|2021-12-17 17:56:00|13601.7|13589.7|13601.7|13589.7|13601.7|13589.7|13601.7|13589.7|0
1639763770000|2021-12-17 17:56:10|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|2
1639763780000|2021-12-17 17:56:20|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|0
1639763800000|2021-12-17 17:56:40|13604.5|13592.5|13604.5|13592.5|13604.5|13592.5|13604.5|13592.5|2
1639763820000|2021-12-17 17:57:00|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|0
1639763830000|2021-12-17 17:57:10|13602.4|13590.4|13602.4|13590.4|13602.4|13590.4|13602.4|13590.4|0
1639763850000|2021-12-17 17:57:30|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|0
1639763900000|2021-12-17 17:58:20|13602.4|13590.4|13602|13590|13602.4|13590.4|13601.7|13589.7|1
1639763920000|2021-12-17 17:58:40|13601.7|13589.7|13602|13590|13602|13590|13601.7|13589.7|0
1639763930000|2021-12-17 17:58:50|13601.7|13589.7|13601.7|13589.7|13602|13590|13601.7|13589.7|0
1639763950000|2021-12-17 17:59:10|13602|13590|13602|13590|13602|13590|13602|13590|0
1639763970000|2021-12-17 17:59:30|13603|13591|13601.7|13589.7|13603|13591|13600.7|13588.7|0
1639763980000|2021-12-17 17:59:40|13602.7|13590.7|13602.5|13590.5|13602.7|13590.7|13602.5|13590.5|0
1639764000000|2021-12-17 18:00:00|13601.5|13589.5|13602.5|13590.5|13604.5|13592.5|13601.5|13589.5|0
1639764020000|2021-12-17 18:00:20|13602.2|13590.2|13602.5|13590.5|13602.5|13590.5|13602.2|13590.2|0
1639764070000|2021-12-17 18:01:10|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|3
1639764080000|2021-12-17 18:01:20|13602.5|13590.5|13602.5|13590.5|13602.5|13590.5|13602.5|13590.5|0
1639764110000|2021-12-17 18:01:50|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|0
1639764120000|2021-12-17 18:02:00|13601.7|13589.7|13602.7|13590.7|13602.7|13590.7|13600.7|13588.7|0
1639764150000|2021-12-17 18:02:30|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|0
1639764160000|2021-12-17 18:02:40|13600.5|13588.5|13600.5|13588.5|13600.5|13588.5|13600.5|13588.5|0
1639764190000|2021-12-17 18:03:10|13600.2|13588.2|13602.7|13590.7|13602.7|13590.7|13600.2|13588.2|0
1639764200000|2021-12-17 18:03:20|13602.5|13590.5|13602.7|13590.7|13602.7|13590.7|13600.5|13588.5|0
1639764220000|2021-12-17 18:03:40|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|0
1639764230000|2021-12-17 18:03:50|13600.5|13588.5|13600.7|13588.7|13600.7|13588.7|13600.5|13588.5|0
1639764240000|2021-12-17 18:04:00|13600.5|13588.5|13600.5|13588.5|13600.5|13588.5|13600.5|13588.5|0
1639764260000|2021-12-17 18:04:20|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|0
1639764270000|2021-12-17 18:04:30|13602.5|13590.5|13602.7|13590.7|13602.7|13590.7|13602.5|13590.5|0
1639764280000|2021-12-17 18:04:40|13605|13593|13605|13593|13605|13593|13605|13593|0
1639764300000|2021-12-17 18:05:00|13603|13591|13603|13591|13603|13591|13603|13591|0
1639764340000|2021-12-17 18:05:40|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|13602.7|13590.7|0
1639764350000|2021-12-17 18:05:50|||||||||1
1639764400000|2021-12-17 18:06:40|13602.5|13590.5|13602.5|13590.5|13602.5|13590.5|13602.5|13590.5|0
1639764420000|2021-12-17 18:07:00|13602.7|13590.7|13600.5|13588.5|13602.7|13590.7|13600.5|13588.5|0
1639764450000|2021-12-17 18:07:30|13600.2|13588.2|13600.2|13588.2|13600.2|13588.2|13600.2|13588.2|0
1639764470000|2021-12-17 18:07:50|13600.5|13588.5|13600.5|13588.5|13600.5|13588.5|13600.5|13588.5|0
1639764500000|2021-12-17 18:08:20|13600.2|13588.2|13600.2|13588.2|13600.2|13588.2|13600.2|13588.2|0
1639764520000|2021-12-17 18:08:40|13600.5|13588.5|13600.5|13588.5|13600.5|13588.5|13600.5|13588.5|0
1639764550000|2021-12-17 18:09:10|13600.2|13588.2|13600.5|13588.5|13600.5|13588.5|13600.2|13588.2|0
1639764570000|2021-12-17 18:09:30|13602.5|13590.5|13602.7|13590.7|13602.7|13590.7|13602.5|13590.5|0
1639764580000|2021-12-17 18:09:40|13602.5|13590.5|13602.7|13590.7|13602.7|13590.7|13602.5|13590.5|0
1639764590000|2021-12-17 18:09:50|13602.5|13590.5|13600.5|13588.5|13602.5|13590.5|13600.5|13588.5|0
1639764600000|2021-12-17 18:10:00|13600.2|13588.2|13600.2|13588.2|13600.2|13588.2|13600.2|13588.2|0
1639764630000|2021-12-17 18:10:30|13600.7|13588.7|13600.5|13588.5|13600.7|13588.7|13600.5|13588.5|0
1639764650000|2021-12-17 18:10:50|13600.2|13588.2|13600.2|13588.2|13601.2|13589.2|13600.2|13588.2|0
1639764660000|2021-12-17 18:11:00|13600|13588|13600.5|13588.5|13600.5|13588.5|13600|13588|0
1639764670000|2021-12-17 18:11:10|13600.2|13588.2|13601.5|13589.5|13602.5|13590.5|13600.2|13588.2|0
1639764680000|2021-12-17 18:11:20|13602.5|13590.5|13602.5|13590.5|13602.5|13590.5|13602.5|13590.5|0
1639764700000|2021-12-17 18:11:40|13602.3|13590.3|13602|13590|13602.3|13590.3|13602|13590|0
1639764710000|2021-12-17 18:11:50|13600|13588|13601.2|13589.2|13602|13590|13600|13588|0
1639764720000|2021-12-17 18:12:00|13600.2|13588.2|13600.2|13588.2|13600.2|13588.2|13600.2|13588.2|0
1639764730000|2021-12-17 18:12:10|13602.3|13590.3|13602.3|13590.3|13602.3|13590.3|13602.3|13590.3|0
1639764760000|2021-12-17 18:12:40|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|0
1639764780000|2021-12-17 18:13:00|13604.8|13592.8|13604.8|13592.8|13604.8|13592.8|13604.8|13592.8|0
1639764790000|2021-12-17 18:13:10|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|0
1639764810000|2021-12-17 18:13:30|13604.8|13592.8|13604.5|13592.5|13604.8|13592.8|13603.7|13591.7|0
1639764840000|2021-12-17 18:14:00|13604.8|13592.8|13603.5|13591.5|13604.8|13592.8|13602.5|13590.5|0
1639764860000|2021-12-17 18:14:20|13604.5|13592.5|13604.5|13592.5|13604.5|13592.5|13604.5|13592.5|0
1639764880000|2021-12-17 18:14:40|13603.5|13591.5|13602.5|13590.5|13603.5|13591.5|13602.5|13590.5|0
1639764920000|2021-12-17 18:15:20|13602.3|13590.3|13604.3|13592.3|13604.3|13592.3|13602.3|13590.3|0
1639764930000|2021-12-17 18:15:30|13604.5|13592.5|13604.5|13592.5|13604.5|13592.5|13604.5|13592.5|0
1639764940000|2021-12-17 18:15:40|13604.8|13592.8|13604.5|13592.5|13605.8|13593.8|13604.5|13592.5|0
1639764950000|2021-12-17 18:15:50|13604.3|13592.3|13602.3|13590.3|13604.3|13592.3|13602|13590|0
1639764960000|2021-12-17 18:16:00|13602|13590|13605.3|13593.3|13605.3|13593.3|13602|13590|0
1639764970000|2021-12-17 18:16:10|13605.5|13593.5|13604.5|13592.5|13605.5|13593.5|13604.5|13592.5|0
1639765010000|2021-12-17 18:16:50|13604.3|13592.3|13604.3|13592.3|13604.5|13592.5|13604.3|13592.3|0
1639765020000|2021-12-17 18:17:00|13604|13592|13604.5|13592.5|13604.5|13592.5|13604|13592|2
1639765050000|2021-12-17 18:17:30|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|0
1639765070000|2021-12-17 18:17:50|13603.3|13591.3|13602|13590|13603.3|13591.3|13602|13590|0
1639765080000|2021-12-17 18:18:00|13602.3|13590.3|13602.3|13590.3|13602.3|13590.3|13602.3|13590.3|2
1639765130000|2021-12-17 18:18:50|13604.5|13592.5|13604.5|13592.5|13604.5|13592.5|13604.5|13592.5|0
1639765170000|2021-12-17 18:19:30|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|0
1639765180000|2021-12-17 18:19:40|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|0
1639765190000|2021-12-17 18:19:50|13609.6|13597.6|13608.6|13596.6|13609.6|13597.6|13608.6|13596.6|0
1639765240000|2021-12-17 18:20:40|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|0
1639765270000|2021-12-17 18:21:10|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|0
1639765290000|2021-12-17 18:21:30|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|0
1639765300000|2021-12-17 18:21:40|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|0
1639765350000|2021-12-17 18:22:30|13609.6|13597.6|13610.8|13598.8|13610.8|13598.8|13609.6|13597.6|0
1639765380000|2021-12-17 18:23:00|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|0
1639765390000|2021-12-17 18:23:10|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|0
1639765400000|2021-12-17 18:23:20|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|0
1639765420000|2021-12-17 18:23:40|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|0
1639765450000|2021-12-17 18:24:10|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|0
1639765460000|2021-12-17 18:24:20|13611.1|13599.1|13610.8|13598.8|13611.1|13599.1|13610.8|13598.8|1
1639765480000|2021-12-17 18:24:40|13608.8|13596.8|13608.8|13596.8|13608.8|13596.8|13608.8|13596.8|0
1639765490000|2021-12-17 18:24:50|13607.8|13595.8|13607.8|13595.8|13607.8|13595.8|13607.8|13595.8|0
1639765510000|2021-12-17 18:25:10|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|13606.8|13594.8|0
1639765520000|2021-12-17 18:25:20|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|10
1639765540000|2021-12-17 18:25:40|13607.6|13595.6|13607.6|13595.6|13607.6|13595.6|13607.6|13595.6|0
1639765550000|2021-12-17 18:25:50|13606.5|13594.5|13607.6|13595.6|13607.6|13595.6|13606.5|13594.5|0
1639765560000|2021-12-17 18:26:00|13606.5|13594.5|13606.3|13594.3|13606.5|13594.5|13606.3|13594.3|0
1639765570000|2021-12-17 18:26:10|13604.3|13592.3|13606.3|13594.3|13606.3|13594.3|13604.3|13592.3|0
1639765580000|2021-12-17 18:26:20|13605.1|13593.1|13605.3|13593.3|13605.3|13593.3|13605.1|13593.1|0
1639765590000|2021-12-17 18:26:30|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|13606.3|13594.3|0
1639765600000|2021-12-17 18:26:40|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|13604.3|13592.3|0
1639765610000|2021-12-17 18:26:50|13604|13592|13604.3|13592.3|13604.3|13592.3|13604|13592|0
1639765620000|2021-12-17 18:27:00|13604|13592|13608.3|13596.3|13608.3|13596.3|13604|13592|0
1639765660000|2021-12-17 18:27:40|13609.3|13597.3|13608.3|13596.3|13609.3|13597.3|13608.3|13596.3|0
1639765730000|2021-12-17 18:28:50|13610.6|13598.6|13608.3|13596.3|13610.6|13598.6|13608.3|13596.3|0
1639765740000|2021-12-17 18:29:00|13609.3|13597.3|13608.3|13596.3|13609.3|13597.3|13608.3|13596.3|2
1639765750000|2021-12-17 18:29:10|||||||||5
1639765760000|2021-12-17 18:29:20|13610.3|13598.3|13610.8|13598.8|13610.8|13598.8|13609.3|13597.3|0
1639765770000|2021-12-17 18:29:30|13610.6|13598.6|13610.8|13598.8|13610.8|13598.8|13610.6|13598.6|0
1639765790000|2021-12-17 18:29:50|13610.6|13598.6|13610.8|13598.8|13610.8|13598.8|13610.6|13598.6|0
1639765800000|2021-12-17 18:30:00|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|0
1639765810000|2021-12-17 18:30:10|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|0
1639765820000|2021-12-17 18:30:20|13608.8|13596.8|13609.6|13597.6|13609.6|13597.6|13608.8|13596.8|0
1639765840000|2021-12-17 18:30:40|13608.6|13596.6|13609.6|13597.6|13610.8|13598.8|13608.6|13596.6|0
1639765850000|2021-12-17 18:30:50|13609.3|13597.3|13610.6|13598.6|13610.8|13598.8|13609.3|13597.3|0
1639765860000|2021-12-17 18:31:00|13609.6|13597.6|13610.8|13598.8|13610.8|13598.8|13609.6|13597.6|10
1639765870000|2021-12-17 18:31:10|13610.6|13598.6|13608.6|13596.6|13610.6|13598.6|13608.6|13596.6|0
1639765880000|2021-12-17 18:31:20|13608.3|13596.3|13610.6|13598.6|13610.6|13598.6|13608.3|13596.3|0
1639765890000|2021-12-17 18:31:30|13609.6|13597.6|13612.8|13600.8|13613.1|13601.1|13609.6|13597.6|3
1639765900000|2021-12-17 18:31:40|13613.1|13601.1|13613.8|13601.8|13615.1|13603.1|13613.1|13601.1|1
1639765910000|2021-12-17 18:31:50|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|13610.8|13598.8|0
1639765930000|2021-12-17 18:32:10|13608.1|13596.1|13608.1|13596.1|13608.3|13596.3|13608.1|13596.1|0
1639765950000|2021-12-17 18:32:30|13607.8|13595.8|13607.8|13595.8|13608.1|13596.1|13607.8|13595.8|0
1639765990000|2021-12-17 18:33:10|13607.6|13595.6|13607.6|13595.6|13607.6|13595.6|13607.4|13595.4|0
1639766000000|2021-12-17 18:33:20|13607.8|13595.8|13608.9|13596.9|13609.9|13597.9|13607.8|13595.8|0
1639766010000|2021-12-17 18:33:30|13609.9|13597.9|13609.9|13597.9|13609.9|13597.9|13607.6|13595.6|0
1639766020000|2021-12-17 18:33:40|13608.9|13596.9|13609.9|13597.9|13609.9|13597.9|13608.9|13596.9|0
1639766030000|2021-12-17 18:33:50|13612.1|13600.1|13611.1|13599.1|13612.1|13600.1|13611.1|13599.1|0
1639766040000|2021-12-17 18:34:00|13610.1|13598.1|13610.3|13598.3|13612.6|13600.6|13609.9|13597.9|0
1639766060000|2021-12-17 18:34:20|13612.4|13600.4|13612.4|13600.4|13612.4|13600.4|13612.4|13600.4|0
1639766080000|2021-12-17 18:34:40|13613.4|13601.4|13613.4|13601.4|13613.6|13601.6|13612.1|13600.1|3
1639766090000|2021-12-17 18:34:50|13612.4|13600.4|13612.4|13600.4|13612.4|13600.4|13612.4|13600.4|0
1639766100000|2021-12-17 18:35:00|13612.6|13600.6|13610.1|13598.1|13612.6|13600.6|13610.1|13598.1|1
1639766150000|2021-12-17 18:35:50|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|0
1639766190000|2021-12-17 18:36:30|13612.6|13600.6|13612.6|13600.6|13614.6|13602.6|13612.6|13600.6|0
1639766200000|2021-12-17 18:36:40|13612.1|13600.1|13612.6|13600.6|13612.6|13600.6|13612.1|13600.1|0
1639766210000|2021-12-17 18:36:50|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|0
1639766230000|2021-12-17 18:37:10|13611.9|13599.9|13612.1|13600.1|13612.1|13600.1|13611.6|13599.6|2
1639766240000|2021-12-17 18:37:20|13611.9|13599.9|13612.4|13600.4|13612.4|13600.4|13611.9|13599.9|0
1639766270000|2021-12-17 18:37:50|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|0
1639766280000|2021-12-17 18:38:00|13612.4|13600.4|13612.4|13600.4|13612.4|13600.4|13612.4|13600.4|0
1639766310000|2021-12-17 18:38:30|13613.4|13601.4|13612.4|13600.4|13613.4|13601.4|13612.4|13600.4|0
1639766320000|2021-12-17 18:38:40|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|13612.1|13600.1|0
1639766330000|2021-12-17 18:38:50|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|13610.1|13598.1|0
1639766340000|2021-12-17 18:39:00|13611.1|13599.1|13610.4|13598.4|13612.1|13600.1|13610.1|13598.1|0
1639766350000|2021-12-17 18:39:10|13609.9|13597.9|13609.9|13597.9|13609.9|13597.9|13609.9|13597.9|0
1639766390000|2021-12-17 18:39:50|13607.9|13595.9|13607.4|13595.4|13607.9|13595.9|13607.4|13595.4|10
1639766400000|2021-12-17 18:40:00|13607.6|13595.6|13607.4|13595.4|13607.6|13595.6|13607.4|13595.4|0
1639766410000|2021-12-17 18:40:10|13607.1|13595.1|13605.1|13593.1|13607.1|13595.1|13605.1|13593.1|2
1639766420000|2021-12-17 18:40:20|13607.4|13595.4|13605.1|13593.1|13607.4|13595.4|13605.1|13593.1|0
1639766430000|2021-12-17 18:40:30|13605.4|13593.4|13605.4|13593.4|13605.4|13593.4|13605.4|13593.4|0
1639766440000|2021-12-17 18:40:40|13605.1|13593.1|13605.4|13593.4|13605.4|13593.4|13605.1|13593.1|0
1639766480000|2021-12-17 18:41:20|13605.1|13593.1|13604.9|13592.9|13605.1|13593.1|13604.9|13592.9|10
1639766500000|2021-12-17 18:41:40|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|2
1639766540000|2021-12-17 18:42:20|||||||||4
1639766550000|2021-12-17 18:42:30|13605.1|13593.1|13605.1|13593.1|13605.1|13593.1|13605.1|13593.1|6
1639766560000|2021-12-17 18:42:40|13608.1|13588.1|13608.1|13588.1|13608.1|13588.1|13608.1|13588.1|10
1639766590000|2021-12-17 18:43:10|13603.9|13591.9|13608.1|13588.1|13608.1|13591.9|13603.9|13588.1|0
1639766600000|2021-12-17 18:43:20|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|13603.7|13591.7|0
1639766610000|2021-12-17 18:43:30|13605.9|13593.9|13604.9|13592.9|13605.9|13593.9|13604.9|13592.9|0
1639766620000|2021-12-17 18:43:40|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|13603.9|13591.9|0
1639766670000|2021-12-17 18:44:30|13603.7|13591.7|13601.7|13589.7|13603.7|13591.7|13601.7|13589.7|0
1639766690000|2021-12-17 18:44:50|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|0
1639766700000|2021-12-17 18:45:00|13601.7|13589.7|13601.7|13589.7|13601.7|13589.7|13601.7|13589.7|0
1639766710000|2021-12-17 18:45:10|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|13601.4|13589.4|0
1639766730000|2021-12-17 18:45:30|13602.4|13590.4|13601.4|13589.4|13602.4|13590.4|13601.4|13589.4|0
1639766740000|2021-12-17 18:45:40|13602.2|13590.2|13601.4|13589.4|13602.4|13590.4|13601.4|13589.4|0
1639766790000|2021-12-17 18:46:30|13605.4|13593.4|13611|13599|13611|13599|13605.4|13593.4|0
1639766800000|2021-12-17 18:46:40|13612|13600|13612|13600|13612|13600|13612|13600|3
1639766810000|2021-12-17 18:46:50|13616.2|13596.2|13616.2|13596.2|13616.2|13600|13612|13596.2|0
1639766820000|2021-12-17 18:47:00|13612|13600|13607.2|13595.2|13612|13600|13607.2|13595.2|4
1639766830000|2021-12-17 18:47:10|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|11
1639766840000|2021-12-17 18:47:20|13609.7|13597.7|13610.7|13598.7|13610.7|13598.7|13609.7|13597.7|0
1639766850000|2021-12-17 18:47:30|13611|13599|13610|13598|13612|13600|13610|13598|0
1639766860000|2021-12-17 18:47:40|13612|13600|13612|13600|13616.2|13600|13612|13596.2|0
1639766870000|2021-12-17 18:47:50|13610|13598|13610|13598|13610|13598|13610|13598|0
1639766880000|2021-12-17 18:48:00|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|13616.5|13596.5|0
1639766900000|2021-12-17 18:48:20|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|0
1639766910000|2021-12-17 18:48:30|13615.2|13595.2|13615.2|13595.2|13615.5|13595.5|13615.2|13595.2|0
1639766930000|2021-12-17 18:48:50|13614.2|13594.2|13616.2|13596.2|13616.2|13596.2|13614.2|13594.2|0
1639766940000|2021-12-17 18:49:00|13618.5|13598.5|13616.7|13596.7|13618.5|13598.5|13616.5|13596.5|0
1639766960000|2021-12-17 18:49:20|13616.5|13596.5|13615.7|13595.7|13616.5|13596.5|13615.7|13595.7|0
1639766970000|2021-12-17 18:49:30|13614.7|13594.7|13614.7|13594.7|13614.7|13594.7|13614.7|13594.7|0
1639766980000|2021-12-17 18:49:40|13612.7|13592.7|13606.7|13594.7|13612.7|13595.9|13606.7|13592.7|0
1639766990000|2021-12-17 18:49:50|13606.9|13594.9|13606.9|13594.9|13606.9|13594.9|13606.9|13594.9|0
1639767000000|2021-12-17 18:50:00|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|13607.9|13595.9|0
1639767010000|2021-12-17 18:50:10|13607.7|13595.7|13607.9|13595.9|13607.9|13595.9|13607.7|13595.7|0
1639767020000|2021-12-17 18:50:20|13612.2|13592.2|13612.2|13592.2|13612.2|13592.2|13612.2|13592.2|0
1639767070000|2021-12-17 18:51:10|13608|13596|13605.9|13593.9|13612|13596|13605.9|13590.2|0
1639767080000|2021-12-17 18:51:20|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|13606.4|13594.4|0
1639767090000|2021-12-17 18:51:30|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|13606.7|13594.7|0
1639767100000|2021-12-17 18:51:40|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|13607.7|13595.7|0
1639767120000|2021-12-17 18:52:00|13608.7|13596.7|13608.7|13596.7|13608.9|13596.9|13608.7|13596.7|0
1639767130000|2021-12-17 18:52:10|13608.9|13596.9|13608.9|13596.9|13608.9|13596.9|13608.7|13596.7|1
1639767140000|2021-12-17 18:52:20|13608.7|13596.7|13608.9|13596.9|13608.9|13596.9|13608.7|13596.7|0
1639767150000|2021-12-17 18:52:30|13613.2|13593.2|13613.2|13593.2|13613.2|13593.2|13613.2|13593.2|5
1639767170000|2021-12-17 18:52:50|13614.4|13594.4|13615.4|13595.4|13615.4|13595.4|13614.4|13594.4|0
1639767180000|2021-12-17 18:53:00|13614.2|13594.2|13614.2|13594.2|13614.2|13594.2|13614.2|13594.2|0
1639767190000|2021-12-17 18:53:10|13615.2|13595.2|13615.2|13595.2|13615.2|13595.2|13615.2|13595.2|0
1639767200000|2021-12-17 18:53:20|13610.9|13598.9|13610.9|13598.9|13615.2|13598.9|13610.9|13594.9|0
1639767210000|2021-12-17 18:53:30|13615.2|13595.2|13615.2|13595.2|13615.2|13595.2|13615.2|13595.2|0
1639767220000|2021-12-17 18:53:40|13615.4|13595.4|13621.7|13601.7|13621.7|13601.7|13615.4|13595.4|0
1639767240000|2021-12-17 18:54:00|13622.7|13602.7|13622.7|13602.7|13622.7|13602.7|13622.7|13602.7|0
1639767250000|2021-12-17 18:54:10|13621.7|13601.7|13623|13603|13623|13603|13621.7|13601.7|0
1639767260000|2021-12-17 18:54:20|13624|13604|13623|13603|13624|13604|13623|13603|0
1639767270000|2021-12-17 18:54:30|13624|13604|13615.2|13603.2|13624|13604|13615.2|13599.5|0
1639767280000|2021-12-17 18:54:40|13619.9|13599.9|13619.9|13599.9|13619.9|13599.9|13619.9|13599.9|5
1639767300000|2021-12-17 18:55:00|13622|13602|13622|13602|13622|13602|13622|13602|0
1639767320000|2021-12-17 18:55:20|13615.2|13603.2|13615.2|13603.2|13615.2|13603.2|13615.2|13603.2|0
1639767330000|2021-12-17 18:55:30|13617.2|13605.2|13617.2|13605.2|13617.2|13605.2|13617.2|13605.2|0
1639767390000|2021-12-17 18:56:30|13615.2|13603.2|13615.2|13603.2|13615.2|13603.2|13615.2|13603.2|0
1639767400000|2021-12-17 18:56:40|13619.2|13607.2|13618.2|13606.2|13619.2|13607.2|13618.2|13606.2|0
1639767420000|2021-12-17 18:57:00|13617.2|13605.2|13619.2|13607.2|13619.2|13607.2|13617.2|13605.2|0
1639767460000|2021-12-17 18:57:40|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|0
1639767480000|2021-12-17 18:58:00|13622.3|13610.3|13620.6|13608.6|13626.6|13611.3|13620.6|13605.5|10
1639767490000|2021-12-17 18:58:10|13621.6|13609.6|13620.9|13608.9|13621.6|13609.6|13620.9|13608.9|8
1639767510000|2021-12-17 18:58:30|13618.6|13606.6|13618.6|13606.6|13618.6|13606.6|13618.6|13606.6|0
1639767520000|2021-12-17 18:58:40|13618.8|13606.8|13623.6|13611.6|13623.6|13611.6|13618.8|13606.8|2
1639767530000|2021-12-17 18:58:50|13622.6|13610.6|13622.6|13610.6|13622.6|13610.6|13622.6|13610.6|7
1639767540000|2021-12-17 18:59:00|13618.6|13606.6|13618.6|13606.6|13618.6|13606.6|13618.6|13606.6|0
1639767550000|2021-12-17 18:59:10|13622.6|13610.6|13620.6|13608.6|13622.6|13610.6|13620.6|13608.6|3
1639767560000|2021-12-17 18:59:20|13621.6|13609.6|13622.6|13610.6|13622.6|13610.6|13621.6|13609.6|0
1639767570000|2021-12-17 18:59:30|13620.6|13608.6|13620.6|13608.6|13620.6|13608.6|13620.6|13608.6|1
1639767580000|2021-12-17 18:59:40|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|0
1639767600000|2021-12-17 19:00:00|13613.6|13601.6|13615.6|13603.6|13615.6|13603.6|13613.6|13601.6|2
1639767610000|2021-12-17 19:00:10|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13613.4|13601.4|0
1639767620000|2021-12-17 19:00:20|13613.9|13601.9|13615.9|13603.9|13615.9|13603.9|13613.9|13601.9|1
1639767660000|2021-12-17 19:01:00|13617.9|13605.9|13617.9|13605.9|13617.9|13605.9|13617.9|13605.9|0
1639767670000|2021-12-17 19:01:10|13616.9|13604.9|13615.9|13603.9|13616.9|13604.9|13615.9|13603.9|5
1639767690000|2021-12-17 19:01:30|13616.4|13604.4|13616.4|13604.4|13616.4|13604.4|13616.4|13604.4|2
1639767740000|2021-12-17 19:02:20|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|0
1639767750000|2021-12-17 19:02:30|||||||||2
1639767760000|2021-12-17 19:02:40|13616.6|13604.6|13616.6|13604.6|13616.6|13604.6|13616.6|13604.6|7
1639767790000|2021-12-17 19:03:10|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|1
1639767800000|2021-12-17 19:03:20|||||||||2
1639767810000|2021-12-17 19:03:30|||||||||1
1639767820000|2021-12-17 19:03:40|||||||||1
1639767880000|2021-12-17 19:04:40|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|0
1639767890000|2021-12-17 19:04:50|13615.9|13603.9|13616.6|13604.6|13616.6|13604.6|13615.9|13603.9|9
1640010600000|2021-12-20 14:30:00|13575.1|13563.1|13558.1|13546.1|13580.5|13565.3|13553|13541|7
1640010610000|2021-12-20 14:30:10|13553.9|13541.9|13562|13550|13562|13550|13553.9|13541.9|3
1640010620000|2021-12-20 14:30:20|13558.3|13546.3|13566.5|13546.5|13567.8|13550.6|13558.3|13545.8|1
1640010630000|2021-12-20 14:30:30|13565.5|13545.5|13559.7|13547.7|13565.5|13549.1|13559.7|13545.5|10
1640010640000|2021-12-20 14:30:40|13558.6|13546.6|13558.6|13546.6|13560.7|13548.7|13558.6|13546.6|0
1640010650000|2021-12-20 14:30:50|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|0
1640010660000|2021-12-20 14:31:00|13560.9|13548.9|13563.9|13551.9|13563.9|13551.9|13560.9|13548.9|0
1640010670000|2021-12-20 14:31:10|13565|13553|13565|13553|13565|13553|13562.9|13550.9|0
1640010680000|2021-12-20 14:31:20|13562.9|13550.9|13563.9|13551.9|13563.9|13551.9|13562.9|13550.9|0
1640010690000|2021-12-20 14:31:30|13565|13553|13569.8|13557.8|13569.8|13557.8|13565|13553|0
1640010700000|2021-12-20 14:31:40|13570|13558|13571.6|13559.6|13576.9|13562.4|13570|13554.2|0
1640010710000|2021-12-20 14:31:50|13568.4|13556.4|13568.8|13556.8|13568.8|13556.8|13568.4|13556.4|1
1640010720000|2021-12-20 14:32:00|13569.8|13557.8|13568.8|13556.8|13569.8|13557.8|13568.8|13556.8|0
1640010730000|2021-12-20 14:32:10|13569|13557|13568.3|13556.3|13569|13557|13568.1|13556.1|0
1640010740000|2021-12-20 14:32:20|13568.5|13556.5|13565.8|13553.8|13569.5|13557.5|13562.8|13550.8|18
1640010750000|2021-12-20 14:32:30|13565.6|13553.6|13565.1|13553.1|13565.8|13553.8|13565.1|13553.1|0
1640010760000|2021-12-20 14:32:40|13564|13552|13578.2|13558.2|13578.2|13558.2|13564|13546.5|1
1640010770000|2021-12-20 14:32:50|13577.1|13557.1|13577.1|13557.1|13577.1|13557.1|13577.1|13557.1|0
1640010780000|2021-12-20 14:33:00|13573.9|13553.9|13573.9|13553.9|13573.9|13553.9|13573.9|13553.9|0
1640010790000|2021-12-20 14:33:10|13571.8|13551.8|13571.8|13551.8|13571.8|13551.8|13571.8|13551.8|0
1640010810000|2021-12-20 14:33:30|13569.6|13549.6|13572|13552|13572|13552|13569.6|13549.6|0
1640010820000|2021-12-20 14:33:40|13567.7|13547.7|13567.7|13547.7|13567.7|13547.7|13567.7|13547.7|0
1640010840000|2021-12-20 14:34:00|13569.8|13549.8|13569.8|13549.8|13569.8|13549.8|13569.8|13549.8|0
1640010850000|2021-12-20 14:34:10|13568.8|13548.8|13568.8|13548.8|13568.8|13548.8|13568.8|13548.8|0
1640010870000|2021-12-20 14:34:30|13579.4|13559.4|13574|13562|13579.4|13562|13574|13559.4|0
1640010880000|2021-12-20 14:34:40|13571.8|13559.8|13571.8|13559.8|13571.8|13559.8|13571.8|13559.8|0
1640010890000|2021-12-20 14:34:50|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|0
1640010900000|2021-12-20 14:35:00|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|0
1640010920000|2021-12-20 14:35:20|13566.5|13554.5|13566.7|13554.7|13566.7|13554.7|13566.5|13554.5|0
1640010930000|2021-12-20 14:35:30|13569.9|13557.9|13573.1|13561.1|13574.2|13562.2|13569.9|13557.9|0
1640010940000|2021-12-20 14:35:40|13575.2|13563.2|13572|13560|13575.4|13563.4|13572|13560|0
1640010950000|2021-12-20 14:35:50|13574.2|13562.2|13574.2|13562.2|13575.2|13563.2|13573.1|13561.1|0
1640010960000|2021-12-20 14:36:00|13572|13560|13569.7|13557.7|13572|13560|13569.7|13557.7|0
1640010970000|2021-12-20 14:36:10|13568.7|13556.7|13574.1|13554.1|13574.1|13557.7|13568.7|13554.1|5
1640010980000|2021-12-20 14:36:20|13571.8|13551.8|13570.7|13550.7|13571.8|13551.8|13570.7|13550.7|0
1640011020000|2021-12-20 14:37:00|13569.7|13549.7|13569.7|13549.7|13569.7|13549.7|13569.7|13549.7|0
1640011030000|2021-12-20 14:37:10|13565.4|13545.4|13565.4|13545.4|13565.4|13545.4|13565.4|13545.4|0
1640011090000|2021-12-20 14:38:10|13566.5|13546.5|13566.5|13546.5|13566.5|13546.5|13566.5|13546.5|0
1640011110000|2021-12-20 14:38:30|13567.5|13547.5|13567.5|13547.5|13567.5|13547.5|13567.5|13547.5|0
1640011120000|2021-12-20 14:38:40|13565.4|13545.4|13565.4|13545.4|13565.4|13545.4|13565.4|13545.4|0
1640011140000|2021-12-20 14:39:00|13567.5|13547.5|13567.5|13547.5|13567.5|13547.5|13567.5|13547.5|0
1640011150000|2021-12-20 14:39:10|13566.5|13546.5|13566.5|13546.5|13566.5|13546.5|13566.5|13546.5|0
1640011160000|2021-12-20 14:39:20|13567.5|13547.5|13565.2|13545.2|13567.5|13549.4|13560.8|13545.2|2
1640011170000|2021-12-20 14:39:30|13560.5|13548.5|13560.5|13548.5|13560.5|13548.5|13560.5|13548.5|5
1640011180000|2021-12-20 14:39:40|13559.9|13547.9|13559.9|13547.9|13559.9|13547.9|13559.9|13547.9|3
1640011190000|2021-12-20 14:39:50|13562|13550|13562|13550|13562|13550|13562|13550|0
1640011200000|2021-12-20 14:40:00|13559.9|13547.9|13559.9|13547.9|13562|13550|13559.9|13547.9|1
1640011210000|2021-12-20 14:40:10|13562|13550|13562.2|13550.2|13562.2|13550.2|13559.9|13547.9|0
1640011220000|2021-12-20 14:40:20|13559.9|13547.9|13559.9|13547.9|13562.2|13550.2|13559.9|13547.9|0
1640011250000|2021-12-20 14:40:50|13560.1|13548.1|13559.9|13547.9|13564.5|13552.5|13559.9|13547.9|0
1640011270000|2021-12-20 14:41:10|13562.2|13550.2|13561.2|13549.2|13562.2|13550.2|13559.9|13547.9|0
1640011280000|2021-12-20 14:41:20|13561|13549|13559.9|13547.9|13561|13549|13559.9|13547.9|1
1640011290000|2021-12-20 14:41:30|13562.2|13550.2|13562.2|13550.2|13562.2|13550.2|13562.2|13550.2|1
1640011300000|2021-12-20 14:41:40|13559.9|13547.9|13559.9|13547.9|13559.9|13547.9|13559.9|13547.9|0
1640011310000|2021-12-20 14:41:50|13560.1|13548.1|13559.9|13547.9|13561.2|13549.2|13559.9|13547.9|0
1640011340000|2021-12-20 14:42:20|13560.1|13548.1|13561.2|13549.2|13561.2|13549.2|13560.1|13548.1|0
1640011350000|2021-12-20 14:42:30|13562.2|13550.2|13559.9|13547.9|13562.2|13550.2|13559.9|13547.9|0
1640011430000|2021-12-20 14:43:50|13560.1|13548.1|13559.9|13547.9|13562.2|13550.2|13559.9|13547.9|0
1640011450000|2021-12-20 14:44:10|13560.1|13548.1|13561.2|13549.2|13561.2|13549.2|13560.1|13548.1|0
1640011460000|2021-12-20 14:44:20|13560.1|13548.1|13559.9|13547.9|13562.2|13550.2|13559.9|13547.9|1
1640011470000|2021-12-20 14:44:30|13560.1|13548.1|13559.9|13547.9|13562.2|13550.2|13559.9|13547.9|2
1640011480000|2021-12-20 14:44:40|13561|13549|13561|13549|13561|13549|13561|13549|0
1640011490000|2021-12-20 14:44:50|13562.2|13550.2|13559.9|13547.9|13562.2|13550.2|13559.9|13547.9|0
1640011500000|2021-12-20 14:45:00|13562.2|13550.2|13559.9|13547.9|13562.2|13550.2|13559.9|13547.9|0
1640011520000|2021-12-20 14:45:20|13560.1|13548.1|13559.9|13547.9|13560.1|13548.1|13559.9|13547.9|2
1640011530000|2021-12-20 14:45:30|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|7
1640011560000|2021-12-20 14:46:00|13558.5|13546.5|13558.5|13546.5|13558.5|13546.5|13558.5|13546.5|0
1640011570000|2021-12-20 14:46:10|13556.4|13544.4|13556.4|13544.4|13556.4|13544.4|13556.4|13544.4|0
1640011600000|2021-12-20 14:46:40|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|5
1640011610000|2021-12-20 14:46:50|13557|13545|13557|13545|13557|13545|13557|13545|0
1640011630000|2021-12-20 14:47:10|13559.1|13547.1|13552.5|13540.5|13559.1|13547.1|13552.5|13540.5|0
1640011640000|2021-12-20 14:47:20|13552.3|13540.3|13552.3|13540.3|13552.3|13540.3|13552.2|13540.2|0
1640011650000|2021-12-20 14:47:30|13554.7|13542.7|13552.9|13540.9|13555|13543|13552.9|13540.9|4
1640011660000|2021-12-20 14:47:40|13553.9|13541.9|13554.3|13542.3|13554.5|13542.5|13553.9|13541.9|1
1640011670000|2021-12-20 14:47:50|13552.2|13540.2|13552.2|13540.2|13552.2|13540.2|13552.2|13540.2|0
1640011680000|2021-12-20 14:48:00|13554.3|13542.3|13554.3|13542.3|13554.3|13542.3|13554.3|13542.3|0
1640011690000|2021-12-20 14:48:10|13552.2|13540.2|13554.3|13542.3|13554.3|13542.3|13552.2|13540.2|0
1640011720000|2021-12-20 14:48:40|13552.2|13540.2|13553.2|13541.2|13554.3|13542.3|13552.2|13540.2|0
1640011740000|2021-12-20 14:49:00|13554.3|13542.3|13554.3|13542.3|13554.3|13542.3|13552.2|13540.2|0
1640011760000|2021-12-20 14:49:20|13552.2|13540.2|13554.3|13542.3|13554.3|13542.3|13552.2|13540.2|0
1640011790000|2021-12-20 14:49:50|13552.2|13540.2|13552.2|13540.2|13552.2|13540.2|13552.2|13540.2|0
1640011800000|2021-12-20 14:50:00|13549.9|13537.9|13549.7|13537.7|13549.9|13537.9|13549.7|13537.7|0
1640011810000|2021-12-20 14:50:10|13552.2|13540.2|13552|13540|13552.2|13540.2|13552|13540|0
1640011820000|2021-12-20 14:50:20|13550.9|13538.9|13552|13540|13552|13540|13550.9|13538.9|0
1640011830000|2021-12-20 14:50:30|13550.9|13538.9|13549.9|13537.9|13550.9|13538.9|13549.9|13537.9|0
1640011850000|2021-12-20 14:50:50|13552|13540|13549.9|13537.9|13552|13540|13549.9|13537.9|0
1640011860000|2021-12-20 14:51:00|13550.9|13538.9|13549.5|13537.5|13550.9|13538.9|13549.5|13537.5|0
1640011890000|2021-12-20 14:51:30|||||||||6
1640011900000|2021-12-20 14:51:40|13549.3|13537.3|13548.7|13536.7|13550.4|13538.4|13548.7|13536.7|20
1640011910000|2021-12-20 14:51:50|13548.6|13536.6|13548.6|13536.6|13549.6|13537.6|13548.6|13536.6|0
1640011920000|2021-12-20 14:52:00|13550.7|13538.7|13550.9|13538.9|13550.9|13538.9|13550.7|13538.7|0
1640011930000|2021-12-20 14:52:10|13550.7|13538.7|13551.4|13531.4|13553.7|13538.7|13550.5|13531.4|3
1640011940000|2021-12-20 14:52:20|13553.6|13533.6|13551.8|13531.8|13553.9|13533.9|13551.6|13531.6|0
1640011950000|2021-12-20 14:52:30|13551.6|13531.6|13547.4|13527.4|13551.6|13531.6|13547.4|13527.4|0
1640011960000|2021-12-20 14:52:40|13547.2|13527.2|13547|13527|13547.2|13527.2|13547|13527|0
1640011970000|2021-12-20 14:52:50|13547.6|13527.6|13547.2|13527.2|13547.6|13527.6|13547.2|13527.2|0
1640011980000|2021-12-20 14:53:00|13549.3|13529.3|13549.3|13529.3|13549.3|13529.3|13549.3|13529.3|0
1640011990000|2021-12-20 14:53:10|13546.1|13526.1|13545.6|13525.6|13546.1|13526.1|13545.6|13525.6|10
1640012000000|2021-12-20 14:53:20|13544.7|13524.7|13546.6|13526.6|13546.6|13526.6|13544.5|13524.5|0
1640012010000|2021-12-20 14:53:30|13544.5|13524.5|13544.5|13524.5|13544.5|13524.5|13544.5|13524.5|0
1640012020000|2021-12-20 14:53:40|13542.4|13522.4|13542.2|13522.2|13542.6|13522.6|13541.8|13521.8|0
1640012030000|2021-12-20 14:53:50|13542|13522|13541.8|13521.8|13543.9|13523.9|13541.8|13521.8|0
1640012040000|2021-12-20 14:54:00|13539.7|13519.7|13540.3|13528.3|13543.9|13530.4|13539.7|13519.7|0
1640012050000|2021-12-20 14:54:10|13544.7|13524.7|13542.4|13530.4|13545.2|13530.4|13538|13522.6|0
1640012060000|2021-12-20 14:54:20|13546.8|13526.8|13549.1|13529.1|13549.1|13529.1|13546.8|13526.8|0
1640012070000|2021-12-20 14:54:30|13548.9|13528.9|13551.8|13531.8|13551.8|13535.4|13546.8|13526.8|0
1640012080000|2021-12-20 14:54:40|13550.1|13538.1|13554.6|13534.6|13555.9|13538.1|13548.9|13532.9|5
1640012090000|2021-12-20 14:54:50|13553.6|13533.6|13550.5|13538.5|13553.6|13538.5|13550.3|13533.6|0
1640012100000|2021-12-20 14:55:00|13549.4|13537.4|13549.4|13537.4|13549.4|13537.4|13549.4|13537.4|0
1640012110000|2021-12-20 14:55:10|13550.5|13538.5|13550.5|13538.5|13550.5|13538.5|13550.5|13538.5|0
1640012160000|2021-12-20 14:56:00|13549.4|13537.4|13549.4|13537.4|13549.4|13537.4|13549.4|13537.4|0
1640012170000|2021-12-20 14:56:10|13548.4|13536.4|13550.5|13538.5|13550.5|13538.5|13548.4|13536.4|0
1640012180000|2021-12-20 14:56:20|13550.9|13538.9|13553|13541|13553|13541|13550.9|13538.9|0
1640012190000|2021-12-20 14:56:30|13559.4|13547.4|13559.4|13547.4|13559.4|13547.4|13559.4|13547.4|0
1640012200000|2021-12-20 14:56:40|13565.8|13553.8|13564.7|13552.7|13566|13554|13564.7|13552.7|0
1640012220000|2021-12-20 14:57:00|13561.5|13549.5|13564.1|13544.1|13564.1|13550.6|13559.4|13544.1|2
1640012230000|2021-12-20 14:57:10|13566.3|13546.3|13562|13542|13566.3|13546.3|13562|13542|0
1640012240000|2021-12-20 14:57:20|13564.1|13544.1|13557.3|13545.3|13564.1|13545.3|13557.3|13544.1|0
1640012260000|2021-12-20 14:57:40|13554.1|13542.1|13551.8|13539.8|13554.1|13542.1|13549.7|13537.7|0
1640012270000|2021-12-20 14:57:50|13550.6|13538.6|13546.8|13534.8|13554.2|13538.7|13546.6|13533.1|3
1640012280000|2021-12-20 14:58:00|13547.9|13535.9|13546.8|13534.8|13547.9|13535.9|13546.8|13534.8|0
1640012290000|2021-12-20 14:58:10|13544.5|13532.5|13544.5|13532.5|13544.5|13532.5|13544.5|13532.5|0
1640012300000|2021-12-20 14:58:20|13544.7|13532.7|13546.8|13534.8|13546.8|13534.8|13544.7|13532.7|0
1640012310000|2021-12-20 14:58:30|13545.7|13533.7|13544.5|13532.5|13545.7|13533.7|13544.5|13532.5|5
1640012330000|2021-12-20 14:58:50|13544.3|13532.3|13544.5|13532.5|13544.5|13532.5|13544.3|13532.3|2
1640012340000|2021-12-20 14:59:00|13544.3|13532.3|13540|13528|13544.5|13532.5|13540|13528|1
1640012350000|2021-12-20 14:59:10|13537.4|13525.4|13537.4|13525.4|13537.4|13525.4|13537.4|13525.4|1
1640012360000|2021-12-20 14:59:20|13539.5|13527.5|13539.7|13527.7|13539.7|13527.7|13538.6|13526.6|0
1640012370000|2021-12-20 14:59:30|13540.7|13528.7|13541.8|13529.8|13541.8|13529.8|13540.7|13528.7|0
1640012380000|2021-12-20 14:59:40|13542|13530|13550.6|13530.6|13550.6|13534.2|13542|13530|0
1640012390000|2021-12-20 14:59:50|13550.4|13530.4|13546.2|13534.2|13550.4|13534.2|13546.2|13530.4|0
1640012400000|2021-12-20 15:00:00|13544.1|13532.1|13566.4|13546.4|13566.4|13550.2|13544.1|13532.1|1
1640012410000|2021-12-20 15:00:10|13562.6|13550.6|13571.2|13551.2|13572.5|13556.6|13562.6|13550.6|0
1640012420000|2021-12-20 15:00:20|13570|13550|13563.8|13543.8|13570|13550|13563.8|13543.8|0
1640012430000|2021-12-20 15:00:30|13560.3|13548.3|13557.3|13545.3|13560.3|13548.3|13557.3|13545.3|0
1640012440000|2021-12-20 15:00:40|13556.3|13544.3|13556.3|13544.3|13556.3|13544.3|13556.3|13544.3|0
1640012450000|2021-12-20 15:00:50|13560.5|13548.5|13560.3|13548.3|13560.5|13548.5|13560.3|13548.3|0
1640012460000|2021-12-20 15:01:00|13566.7|13554.7|13571.1|13559.1|13575.2|13563.2|13566.7|13554.7|0
1640012470000|2021-12-20 15:01:10|13568.8|13556.8|13568.8|13556.8|13568.8|13556.8|13568.8|13556.8|0
1640012480000|2021-12-20 15:01:20|13575.2|13563.2|13576.3|13564.3|13576.3|13564.3|13574.2|13562.2|0
1640012490000|2021-12-20 15:01:30|13571|13559|13572.2|13560.2|13573.1|13561.1|13571|13559|2
1640012500000|2021-12-20 15:01:40|13571.2|13559.2|13571.2|13559.2|13571.2|13559.2|13571.2|13559.2|0
1640012520000|2021-12-20 15:02:00|13570.1|13558.1|13566.7|13554.7|13570.1|13558.1|13566.7|13554.7|0
1640012530000|2021-12-20 15:02:10|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|0
1640012540000|2021-12-20 15:02:20|13563.5|13551.5|13563.5|13551.5|13563.5|13551.5|13563.5|13551.5|0
1640012550000|2021-12-20 15:02:30|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|0
1640012560000|2021-12-20 15:02:40|13559.3|13547.3|13560.3|13548.3|13560.3|13548.3|13559.3|13547.3|0
1640012570000|2021-12-20 15:02:50|13562.5|13550.5|13566.8|13546.8|13566.8|13550.5|13562.5|13546.8|3
1640012580000|2021-12-20 15:03:00|13565.8|13545.8|13560.5|13548.5|13566.8|13550.6|13560.5|13545.8|0
1640012590000|2021-12-20 15:03:10|13569|13549|13571.1|13551.1|13571.1|13551.1|13569|13549|0
1640012610000|2021-12-20 15:03:30|13570|13550|13570|13550|13570|13550|13570|13550|0
1640012620000|2021-12-20 15:03:40|13564.7|13544.7|13564.7|13544.7|13565.8|13545.8|13563.6|13543.6|0
1640012630000|2021-12-20 15:03:50|13566.8|13546.8|13566.8|13546.8|13566.8|13546.8|13564.7|13544.7|0
1640012640000|2021-12-20 15:04:00|13567.9|13547.9|13567.9|13547.9|13567.9|13547.9|13567.9|13547.9|0
1640012650000|2021-12-20 15:04:10|13569|13549|13569|13549|13569|13549|13569|13549|0
1640012670000|2021-12-20 15:04:30|13573.2|13553.2|13570.5|13558.5|13573.2|13558.5|13570.5|13553.2|0
1640012680000|2021-12-20 15:04:40|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|0
1640012710000|2021-12-20 15:05:10|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|0
1640012730000|2021-12-20 15:05:30|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|0
1640012740000|2021-12-20 15:05:40|13571.5|13559.5|13571.5|13559.5|13571.5|13559.5|13571.5|13559.5|0
1640012760000|2021-12-20 15:06:00|13573.7|13561.7|13573.7|13561.7|13573.7|13561.7|13573.7|13561.7|0
1640012790000|2021-12-20 15:06:30|13572.6|13560.6|13571.9|13559.9|13572.6|13560.6|13571.9|13559.9|0
1640012800000|2021-12-20 15:06:40|13569.8|13557.8|13574|13562|13574.2|13562.2|13569.6|13557.6|0
1640012810000|2021-12-20 15:06:50|13572.1|13560.1|13578.4|13558.4|13578.4|13564.7|13572.1|13558.4|4
1640012820000|2021-12-20 15:07:00|13576.3|13556.3|13574.6|13562.6|13576.3|13562.6|13574.6|13556.3|0
1640012830000|2021-12-20 15:07:10|13578.4|13558.4|13576.3|13556.3|13578.4|13558.4|13576.3|13556.3|0
1640012840000|2021-12-20 15:07:20|13575.2|13555.2|13574.6|13562.6|13575.2|13562.6|13570.3|13554|0
1640012850000|2021-12-20 15:07:30|13576.3|13556.3|13576.3|13556.3|13576.3|13556.3|13576.3|13556.3|0
1640012860000|2021-12-20 15:07:40|13572.7|13552.7|13572.7|13552.7|13572.7|13552.7|13572.7|13552.7|0
1640012870000|2021-12-20 15:07:50|13571.6|13551.6|13567.1|13555.1|13571.6|13555.1|13567.1|13550.6|0
1640012880000|2021-12-20 15:08:00|13566.1|13554.1|13566.3|13554.3|13566.3|13554.3|13566.1|13554.1|0
1640012890000|2021-12-20 15:08:10|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|0
1640012900000|2021-12-20 15:08:20|13566.3|13554.3|13568.2|13556.2|13568.4|13556.4|13565.7|13553.7|5
1640012910000|2021-12-20 15:08:30|13569.3|13557.3|13569.3|13557.3|13570.3|13558.3|13568|13556|0
1640012920000|2021-12-20 15:08:40|13568|13556|13571.4|13559.4|13572.5|13560.5|13568|13556|0
1640012930000|2021-12-20 15:08:50|13570.3|13558.3|13574.6|13562.6|13574.6|13562.6|13570.3|13558.3|0
1640012940000|2021-12-20 15:09:00|13572.5|13560.5|13572.5|13560.5|13574.6|13562.6|13572.5|13560.5|0
1640012950000|2021-12-20 15:09:10|13574.6|13562.6|13575.7|13563.7|13576.9|13564.9|13573.5|13561.5|0
1640012970000|2021-12-20 15:09:30|13574.6|13562.6|13573.5|13561.5|13574.6|13562.6|13572.1|13560.1|12
1640012980000|2021-12-20 15:09:40|13570.3|13558.3|13574.4|13562.4|13575.8|13563.8|13570.3|13558.3|0
1640012990000|2021-12-20 15:09:50|13576.7|13564.7|13575.5|13563.5|13576.7|13564.7|13574.4|13562.4|4
1640013000000|2021-12-20 15:10:00|13575.7|13563.7|13574.6|13562.6|13576.7|13564.7|13573.3|13561.3|5
1640013010000|2021-12-20 15:10:10|13574.4|13562.4|13574.6|13562.6|13577.8|13565.8|13574.4|13562.4|0
1640013020000|2021-12-20 15:10:20|13575.7|13563.7|13575.7|13563.7|13578.2|13566.2|13572.3|13560.3|10
1640013030000|2021-12-20 15:10:30|13575.5|13563.5|13575.7|13563.7|13578|13566|13574.8|13562.8|0
1640013040000|2021-12-20 15:10:40|13574.4|13562.4|13575.7|13563.7|13575.7|13563.7|13574.4|13562.4|0
1640013050000|2021-12-20 15:10:50|13576.9|13564.9|13575.5|13563.5|13576.9|13564.9|13575.5|13563.5|0
1640013060000|2021-12-20 15:11:00|13576.7|13564.7|13579.2|13567.2|13579.2|13567.2|13576.5|13564.5|0
1640013100000|2021-12-20 15:11:40|13578.2|13566.2|13576.7|13564.7|13578.2|13566.2|13576.7|13564.7|5
1640013110000|2021-12-20 15:11:50|13576.5|13564.5|13576.7|13564.7|13576.7|13564.7|13576.5|13564.5|0
1640013120000|2021-12-20 15:12:00|13576.5|13564.5|13564.4|13552.4|13576.5|13564.5|13564.4|13552.4|5
1640013130000|2021-12-20 15:12:10|13566.7|13554.7|13567.9|13547.9|13567.9|13554.7|13564.2|13547.9|1
1640013140000|2021-12-20 15:12:20|13563.7|13551.7|13570|13550|13570|13552.8|13563.7|13549|0
1640013150000|2021-12-20 15:12:30|13565.8|13553.8|13572.2|13560.2|13572.2|13560.2|13565.8|13553.8|0
1640013160000|2021-12-20 15:12:40|13573.3|13561.3|13570.1|13558.1|13573.3|13561.3|13568.9|13556.9|0
1640013170000|2021-12-20 15:12:50|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|0
1640013180000|2021-12-20 15:13:00|13569|13557|13569|13557|13571.2|13559.2|13569|13557|0
1640013190000|2021-12-20 15:13:10|13568.9|13556.9|13567.8|13555.8|13568.9|13556.9|13567.8|13555.8|0
1640013200000|2021-12-20 15:13:20|13571|13559|13572.2|13560.2|13572.2|13560.2|13571|13559|0
1640013210000|2021-12-20 15:13:30|13575.6|13563.6|13579|13567|13579|13567|13573.3|13561.3|0
1640013220000|2021-12-20 15:13:40|13578.8|13566.8|13577.9|13565.9|13578.8|13566.8|13576.7|13564.7|0
1640013240000|2021-12-20 15:14:00|13574.4|13562.4|13572.2|13560.2|13574.4|13562.4|13572.2|13560.2|0
1640013250000|2021-12-20 15:14:10|13571.2|13559.2|13571.2|13559.2|13571.2|13559.2|13571.2|13559.2|0
1640013260000|2021-12-20 15:14:20|13573.3|13561.3|13573.3|13561.3|13573.3|13561.3|13573.3|13561.3|0
1640013280000|2021-12-20 15:14:40|13574.4|13562.4|13575.6|13563.6|13575.6|13563.6|13574.4|13562.4|0
1640013290000|2021-12-20 15:14:50|13580|13560|13578.3|13566.3|13580|13566.3|13574.7|13557.5|0
1640013300000|2021-12-20 15:15:00|13581.1|13561.1|13580|13560|13581.1|13561.1|13580|13560|0
1640013310000|2021-12-20 15:15:10|13573.7|13561.7|13564.2|13552.2|13573.7|13561.7|13564.2|13552.2|3
1640013320000|2021-12-20 15:15:20|13562.1|13550.1|13568.1|13548.1|13568.1|13550.1|13562.1|13546.8|4
1640013330000|2021-12-20 15:15:30|13563.7|13551.7|13567.9|13547.9|13568.1|13551.7|13563.7|13546|0
1640013370000|2021-12-20 15:16:10|13566.8|13546.8|13566.8|13546.8|13566.8|13546.8|13566.8|13546.8|0
1640013380000|2021-12-20 15:16:20|13560.5|13548.5|13560.3|13548.3|13560.5|13548.5|13560.3|13548.3|0
1640013420000|2021-12-20 15:17:00|13562.5|13550.5|13566.9|13554.9|13566.9|13554.9|13562.5|13550.5|0
1640013450000|2021-12-20 15:17:30|13567.3|13555.3|13567.1|13555.1|13567.3|13555.3|13567.1|13555.1|0
1640013460000|2021-12-20 15:17:40|13568.2|13556.2|13569.4|13557.4|13569.4|13557.4|13567.1|13555.1|0
1640013470000|2021-12-20 15:17:50|13567.1|13555.1|13567.1|13555.1|13567.1|13555.1|13567.1|13555.1|0
1640013480000|2021-12-20 15:18:00|13566.9|13554.9|13564.8|13552.8|13567.1|13555.1|13562.7|13550.7|0
1640013490000|2021-12-20 15:18:10|13560.5|13548.5|13558.2|13546.2|13562.7|13550.7|13558.2|13546.2|0
1640013500000|2021-12-20 15:18:20|13555.9|13543.9|13559.4|13539.4|13560.5|13543.9|13554.1|13538.1|7
1640013510000|2021-12-20 15:18:30|13555.2|13543.2|13556.5|13544.5|13556.5|13544.5|13555.2|13543.2|0
1640013550000|2021-12-20 15:19:10|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|0
1640013570000|2021-12-20 15:19:30|13555.4|13543.4|13555.4|13543.4|13555.4|13543.4|13555.4|13543.4|0
1640013580000|2021-12-20 15:19:40|13558.6|13546.6|13558.6|13546.6|13558.6|13546.6|13558.6|13546.6|0
1640013600000|2021-12-20 15:20:00|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|0
1640013630000|2021-12-20 15:20:30|13556.5|13544.5|13556.5|13544.5|13556.5|13544.5|13556.5|13544.5|0
1640013640000|2021-12-20 15:20:40|13554.3|13542.3|13554.3|13542.3|13554.3|13542.3|13554.3|13542.3|0
1640013650000|2021-12-20 15:20:50|13556.5|13544.5|13556.5|13544.5|13556.5|13544.5|13556.5|13544.5|0
1640013660000|2021-12-20 15:21:00|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|0
1640013670000|2021-12-20 15:21:10|13558.6|13546.6|13558.6|13546.6|13558.6|13546.6|13558.6|13546.6|0
1640013690000|2021-12-20 15:21:30|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|0
1640013700000|2021-12-20 15:21:40|13558.6|13546.6|13558.6|13546.6|13558.6|13546.6|13558.6|13546.6|0
1640013730000|2021-12-20 15:22:10|13562.9|13550.9|13562.9|13550.9|13562.9|13550.9|13562.9|13550.9|0
1640013780000|2021-12-20 15:23:00|13565|13553|13565|13553|13565|13553|13565|13553|0
1640013790000|2021-12-20 15:23:10|13563.9|13551.9|13563.9|13551.9|13563.9|13551.9|13563.9|13551.9|0
1640013800000|2021-12-20 15:23:20|13567.1|13555.1|13566.1|13554.1|13567.1|13555.1|13566.1|13554.1|0
1640013810000|2021-12-20 15:23:30|13567.1|13555.1|13565|13553|13567.1|13555.1|13565|13553|0
1640013820000|2021-12-20 15:23:40|13561.8|13549.8|13561.8|13549.8|13561.8|13549.8|13561.8|13549.8|0
1640013830000|2021-12-20 15:23:50|13568.2|13556.2|13567.1|13555.1|13569.2|13557.2|13567.1|13555.1|0
1640013840000|2021-12-20 15:24:00|13566.1|13554.1|13578.4|13558.4|13578.4|13564.9|13566.1|13554.1|1
1640013850000|2021-12-20 15:24:10|13576.3|13556.3|13575.7|13563.7|13576.3|13563.7|13575.7|13556.3|0
1640013860000|2021-12-20 15:24:20|13576.9|13564.9|13576.9|13564.9|13576.9|13564.9|13576.7|13564.7|0
1640013870000|2021-12-20 15:24:30|13575.7|13563.7|13575.7|13563.7|13575.7|13563.7|13575.7|13563.7|0
1640013880000|2021-12-20 15:24:40|13574.8|13562.8|13576.9|13564.9|13576.9|13564.9|13574.8|13562.8|1
1640013890000|2021-12-20 15:24:50|13579.2|13567.2|13580.9|13568.9|13582.3|13570.3|13579.2|13567.2|2
1640013900000|2021-12-20 15:25:00|13579.8|13567.8|13583.2|13571.2|13588|13576|13579.8|13567.8|2
1640013910000|2021-12-20 15:25:10|13585.5|13573.5|13589.2|13577.2|13589.2|13577.2|13585.5|13573.5|3
1640013920000|2021-12-20 15:25:20|13594.6|13574.6|13589.8|13577.8|13594.6|13577.8|13589.8|13573.6|1
1640013930000|2021-12-20 15:25:30|13584.4|13572.4|13584.4|13572.4|13584.4|13572.4|13584.4|13572.4|0
1640013950000|2021-12-20 15:25:50|13588.1|13568.1|13585.7|13565.7|13588.1|13568.1|13585.7|13565.7|0
1640013970000|2021-12-20 15:26:10|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|0
1640013980000|2021-12-20 15:26:20|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|0
1640013990000|2021-12-20 15:26:30|13587.2|13567.2|13586.8|13566.8|13587.2|13567.2|13586.8|13566.8|0
1640014000000|2021-12-20 15:26:40|13583.6|13563.6|13583.6|13563.6|13583.6|13563.6|13583.6|13563.6|0
1640014010000|2021-12-20 15:26:50|13586.8|13566.8|13586.8|13566.8|13587.9|13567.9|13586.8|13566.8|0
1640014020000|2021-12-20 15:27:00|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|0
1640014030000|2021-12-20 15:27:10|13586.8|13566.8|13585.8|13565.8|13586.8|13566.8|13585.8|13565.8|0
1640014050000|2021-12-20 15:27:30|13584.7|13564.7|13587.9|13567.9|13587.9|13567.9|13584.7|13564.7|0
1640014060000|2021-12-20 15:27:40|13583.6|13563.6|13583.6|13563.6|13583.6|13563.6|13583.6|13563.6|0
1640014070000|2021-12-20 15:27:50|13591.1|13571.1|13588.9|13568.9|13591.1|13571.1|13588.9|13568.9|0
1640014080000|2021-12-20 15:28:00|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|0
1640014130000|2021-12-20 15:28:50|13588.1|13568.1|13592.5|13572.5|13592.5|13572.5|13588.1|13568.1|0
1640014140000|2021-12-20 15:29:00|13593.6|13573.6|13594.2|13582.2|13595.5|13583.5|13589.8|13573.6|0
1640014150000|2021-12-20 15:29:10|13593.1|13581.1|13590.8|13578.8|13593.1|13581.1|13590.8|13578.8|0
1640014160000|2021-12-20 15:29:20|13594.6|13574.6|13595.5|13583.5|13595.5|13583.5|13590.8|13574.6|0
1640014170000|2021-12-20 15:29:30|13592.1|13580.1|13591.9|13579.9|13592.1|13580.1|13591.9|13579.9|0
1640014180000|2021-12-20 15:29:40|13590.8|13578.8|13591.3|13571.3|13591.3|13578.8|13590.8|13571.3|0
1640014200000|2021-12-20 15:30:00|13590.2|13570.2|13587.9|13567.9|13590.2|13570.2|13587.9|13567.9|0
1640014210000|2021-12-20 15:30:10|13583.6|13563.6|13581.5|13561.5|13583.6|13563.6|13581.5|13561.5|0
1640014220000|2021-12-20 15:30:20|13583.6|13563.6|13582.6|13562.6|13583.6|13563.6|13582.6|13562.6|0
1640014230000|2021-12-20 15:30:30|13581.5|13561.5|13581.5|13561.5|13581.5|13561.5|13581.5|13561.5|0
1640014240000|2021-12-20 15:30:40|13579.2|13559.2|13581.5|13561.5|13581.5|13561.5|13579.2|13559.2|0
1640014250000|2021-12-20 15:30:50|13583.6|13563.6|13580.7|13568.7|13583.6|13568.7|13580.7|13561.5|0
1640014280000|2021-12-20 15:31:20|13578.6|13566.6|13578.6|13566.6|13578.6|13566.6|13578.6|13566.6|0
1640014320000|2021-12-20 15:32:00|13576.5|13564.5|13578.6|13566.6|13578.6|13566.6|13576.5|13564.5|5
1640014330000|2021-12-20 15:32:10|13576.5|13564.5|13580.7|13568.7|13580.7|13568.7|13576.5|13564.5|2
1640014340000|2021-12-20 15:32:20|13585|13573|13585|13573|13585|13573|13585|13573|2
1640014380000|2021-12-20 15:33:00|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|0
1640014390000|2021-12-20 15:33:10|13585|13573|13585|13573|13585|13573|13585|13573|0
1640014410000|2021-12-20 15:33:30|13587.1|13575.1|13587.1|13575.1|13587.1|13575.1|13587.1|13575.1|0
1640014440000|2021-12-20 15:34:00|13586.1|13574.1|13586.1|13574.1|13586.1|13574.1|13586.1|13574.1|0
1640014450000|2021-12-20 15:34:10|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|13582.9|13570.9|0
1640014470000|2021-12-20 15:34:30|13581.8|13569.8|13578.6|13566.6|13581.8|13569.8|13578.6|13566.6|0
1640014480000|2021-12-20 15:34:40|13577.6|13565.6|13577.6|13565.6|13577.6|13565.6|13577.6|13565.6|2
1640014490000|2021-12-20 15:34:50|13579.7|13567.7|13579.7|13567.7|13579.7|13567.7|13579.7|13567.7|0
1640014500000|2021-12-20 15:35:00|13579.9|13567.9|13579.9|13567.9|13579.9|13567.9|13579.9|13567.9|2
1640014530000|2021-12-20 15:35:30|13578.8|13566.8|13578.8|13566.8|13578.8|13566.8|13578.8|13566.8|0
1640014540000|2021-12-20 15:35:40|13574.5|13562.5|13574.5|13562.5|13574.5|13562.5|13574.5|13562.5|0
1640014560000|2021-12-20 15:36:00|13573.5|13561.5|13573.5|13561.5|13573.5|13561.5|13573.5|13561.5|0
1640014570000|2021-12-20 15:36:10|13574.5|13562.5|13574.5|13562.5|13574.5|13562.5|13574.5|13562.5|0
1640014580000|2021-12-20 15:36:20|13573.3|13561.3|13572.2|13560.2|13573.3|13561.3|13572.2|13560.2|0
1640014630000|2021-12-20 15:37:10|13574.9|13554.9|13575.1|13555.1|13575.1|13555.1|13574.9|13554.9|7
1640014640000|2021-12-20 15:37:20|13574.9|13554.9|13574.9|13554.9|13574.9|13554.9|13574.9|13554.9|0
1640014650000|2021-12-20 15:37:30|13577.1|13557.1|13577.1|13557.1|13577.1|13557.1|13577.1|13557.1|0
1640014660000|2021-12-20 15:37:40|13574.9|13554.9|13574.9|13554.9|13574.9|13554.9|13574.9|13554.9|0
1640014680000|2021-12-20 15:38:00|13572.8|13552.8|13572.8|13552.8|13572.8|13552.8|13572.8|13552.8|0
1640014690000|2021-12-20 15:38:10|13571.7|13551.7|13571.7|13551.7|13571.7|13551.7|13571.7|13551.7|0
1640014700000|2021-12-20 15:38:20|13572.6|13552.6|13570.5|13550.5|13572.8|13552.8|13570.5|13550.5|0
1640014740000|2021-12-20 15:39:00|13567.2|13555.2|13564.2|13552.2|13567.2|13555.2|13564.2|13552.2|1
1640014750000|2021-12-20 15:39:10|13561.9|13549.9|13564.2|13552.2|13564.2|13552.2|13561.9|13549.9|0
1640014760000|2021-12-20 15:39:20|13570.7|13550.7|13570.7|13550.7|13570.7|13550.7|13570.7|13550.7|0
1640014770000|2021-12-20 15:39:30|13572.8|13552.8|13570.5|13550.5|13574.9|13554.9|13570.5|13550.5|0
1640014780000|2021-12-20 15:39:40|13570.7|13550.7|13577.1|13557.1|13577.1|13557.1|13570.7|13550.7|0
1640014790000|2021-12-20 15:39:50|13579.2|13559.2|13582.6|13562.6|13582.6|13568.9|13578.1|13558.1|0
1640014800000|2021-12-20 15:40:00|13581.5|13561.5|13576.6|13564.6|13581.5|13567.8|13575.6|13561.5|0
1640014810000|2021-12-20 15:40:10|13581.5|13561.5|13582.1|13570.1|13582.1|13570.1|13577.7|13561.5|0
1640014820000|2021-12-20 15:40:20|13580|13568|13579.8|13567.8|13580|13568|13579.8|13567.8|0
1640014830000|2021-12-20 15:40:30|13580.9|13568.9|13580.9|13568.9|13582.6|13570.1|13579.8|13561.5|0
1640014840000|2021-12-20 15:40:40|13582.1|13570.1|13582.1|13570.1|13582.1|13570.1|13581.1|13569.1|0
1640014850000|2021-12-20 15:40:50|13584.5|13572.5|13583.2|13571.2|13584.5|13572.5|13583.2|13571.2|0
1640014860000|2021-12-20 15:41:00|13585.5|13573.5|13585.5|13573.5|13586.8|13574.8|13583.2|13571.2|2
1640014870000|2021-12-20 15:41:10|13584.5|13572.5|13584.5|13572.5|13584.5|13572.5|13584.5|13572.5|0
1640014880000|2021-12-20 15:41:20|13583.4|13571.4|13583.2|13571.2|13583.4|13571.4|13583.2|13571.2|0
1640014890000|2021-12-20 15:41:30|13582.1|13570.1|13582.1|13570.1|13582.1|13570.1|13582.1|13570.1|0
1640014900000|2021-12-20 15:41:40|13580|13568|13581.3|13569.3|13582.1|13570.1|13579.8|13567.8|0
1640014910000|2021-12-20 15:41:50|13579.3|13567.3|13577|13565|13579.3|13567.3|13577|13565|6
1640014920000|2021-12-20 15:42:00|13575.9|13563.9|13572.5|13560.5|13575.9|13563.9|13572.5|13560.5|0
1640014930000|2021-12-20 15:42:10|13570.4|13558.4|13574.2|13554.2|13574.2|13558.4|13570.4|13554.2|0
1640014940000|2021-12-20 15:42:20|13572.1|13552.1|13571|13551|13573.1|13553.8|13565.8|13551|0
1640014950000|2021-12-20 15:42:30|13566.8|13554.8|13571|13551|13571|13554.8|13566.8|13551|0
1640014960000|2021-12-20 15:42:40|13565.8|13553.8|13565.8|13553.8|13565.8|13553.8|13565.8|13553.8|0
1640015000000|2021-12-20 15:43:20|13566.5|13554.5|13567.6|13555.6|13567.6|13555.6|13566.5|13554.5|2
1640015010000|2021-12-20 15:43:30|13566.5|13554.5|13564.4|13552.4|13566.5|13554.5|13564.4|13552.4|0
1640015020000|2021-12-20 15:43:40|13563.3|13551.3|13563.3|13551.3|13563.3|13551.3|13563.3|13551.3|0
1640015040000|2021-12-20 15:44:00|13564.4|13552.4|13562.2|13550.2|13564.4|13552.4|13562.2|13550.2|0
1640015060000|2021-12-20 15:44:20|13561.2|13549.2|13559.4|13547.4|13561.2|13549.2|13559.4|13547.4|3
1640015070000|2021-12-20 15:44:30|13557.1|13545.1|13557.1|13545.1|13557.1|13545.1|13557.1|13545.1|1
1640015090000|2021-12-20 15:44:50|13555.8|13543.8|13553.3|13541.3|13555.8|13543.8|13553.3|13541.3|1
1640015100000|2021-12-20 15:45:00|13552.2|13540.2|13554.6|13542.6|13554.7|13542.7|13552.2|13540.2|0
1640015110000|2021-12-20 15:45:10|13555.8|13543.8|13555.8|13543.8|13555.8|13543.8|13555.8|13543.8|0
1640015120000|2021-12-20 15:45:20|13554.6|13542.6|13558.1|13546.1|13558.1|13546.1|13554.6|13542.6|0
1640015150000|2021-12-20 15:45:50|13563.4|13543.4|13560.3|13548.3|13565.5|13548.3|13559.2|13543.4|0
1640015160000|2021-12-20 15:46:00|13559.2|13547.2|13558.1|13546.1|13559.2|13547.2|13558.1|13546.1|1
1640015170000|2021-12-20 15:46:10|13557.9|13545.9|13558.1|13546.1|13558.1|13546.1|13557.9|13545.9|0
1640015180000|2021-12-20 15:46:20|13557.9|13545.9|13558.1|13546.1|13558.1|13546.1|13557.9|13545.9|0
1640015190000|2021-12-20 15:46:30|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|0
1640015200000|2021-12-20 15:46:40|13565.5|13545.5|13564.4|13544.4|13566.6|13546.6|13564.4|13544.4|0
1640015220000|2021-12-20 15:47:00|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|0
1640015230000|2021-12-20 15:47:10|13558.1|13546.1|13558.1|13546.1|13558.1|13546.1|13558.1|13546.1|0
1640015240000|2021-12-20 15:47:20|13559.2|13547.2|13558.1|13546.1|13559.2|13547.2|13558.1|13546.1|3
1640015250000|2021-12-20 15:47:30|13559.2|13547.2|13561.1|13549.1|13561.3|13549.3|13559.2|13547.2|0
1640015260000|2021-12-20 15:47:40|13560.1|13548.1|13560.1|13548.1|13560.1|13548.1|13560.1|13548.1|0
1640015280000|2021-12-20 15:48:00|13562.3|13550.3|13564.4|13544.4|13565.5|13550.3|13562.3|13544.4|4
1640015300000|2021-12-20 15:48:20|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|0
1640015310000|2021-12-20 15:48:30|13563.4|13543.4|13563.4|13543.4|13563.4|13543.4|13563.4|13543.4|0
1640015320000|2021-12-20 15:48:40|13567.6|13547.6|13567.6|13547.6|13567.6|13547.6|13567.6|13547.6|0
1640015370000|2021-12-20 15:49:30|13569.8|13549.8|13570.8|13550.8|13571.9|13551.9|13569.8|13549.8|0
1640015380000|2021-12-20 15:49:40|13571.9|13551.9|13573|13553|13574.2|13554.2|13571.9|13551.9|0
1640015390000|2021-12-20 15:49:50|13573.2|13553.2|13572.1|13552.1|13575.3|13560.5|13572.1|13552.1|0
1640015400000|2021-12-20 15:50:00|13571.9|13551.9|13573.6|13561.6|13574.8|13562.8|13571.5|13551.9|0
1640015410000|2021-12-20 15:50:10|13574.8|13562.8|13579.3|13567.3|13579.3|13567.3|13574.8|13562.8|3
1640015420000|2021-12-20 15:50:20|13585.6|13565.6|13585.6|13565.6|13585.6|13565.6|13585.6|13565.6|3
1640015430000|2021-12-20 15:50:30|13588.8|13568.8|13577|13565|13588.8|13568.8|13577|13565|0
1640015440000|2021-12-20 15:50:40|13576.8|13564.8|13575.9|13563.9|13576.8|13564.8|13574.7|13562.7|0
1640015460000|2021-12-20 15:51:00|13575.7|13563.7|13575.7|13563.7|13575.7|13563.7|13575.7|13563.7|0
1640015470000|2021-12-20 15:51:10|13574.7|13562.7|13574.7|13562.7|13574.7|13562.7|13574.7|13562.7|0
1640015480000|2021-12-20 15:51:20|13573.4|13561.4|13572.3|13560.3|13573.4|13561.4|13572.3|13560.3|0
1640015490000|2021-12-20 15:51:30|13570|13558|13570|13558|13570|13558|13570|13558|2
1640015500000|2021-12-20 15:51:40|13568.6|13556.6|13572.1|13552.1|13572.1|13556.6|13566.5|13552.1|4
1640015510000|2021-12-20 15:51:50|13572.5|13552.5|13567.8|13547.8|13572.5|13552.5|13567.8|13547.8|0
1640015520000|2021-12-20 15:52:00|13570.1|13550.1|13567.8|13547.8|13570.1|13550.1|13567.8|13547.8|0
1640015530000|2021-12-20 15:52:10|13568|13548|13567.8|13547.8|13568|13548|13567.8|13547.8|0
1640015550000|2021-12-20 15:52:30|13569.1|13549.1|13572.3|13552.3|13572.3|13552.3|13569.1|13549.1|0
1640015560000|2021-12-20 15:52:40|13570.1|13550.1|13570.1|13550.1|13570.1|13550.1|13570.1|13550.1|0
1640015570000|2021-12-20 15:52:50|13567.8|13547.8|13567.8|13547.8|13567.8|13547.8|13567.8|13547.8|0
1640015580000|2021-12-20 15:53:00|13568|13548|13572.3|13552.3|13572.3|13552.3|13568|13548|0
1640015600000|2021-12-20 15:53:20|13574.4|13554.4|13572.3|13552.3|13574.4|13554.4|13572.3|13552.3|0
1640015610000|2021-12-20 15:53:30|13574.4|13554.4|13579.7|13559.7|13579.7|13559.7|13574.4|13554.4|0
1640015620000|2021-12-20 15:53:40|13580.8|13560.8|13580.6|13560.6|13580.8|13560.8|13580.6|13560.6|0
1640015640000|2021-12-20 15:54:00|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|0
1640015650000|2021-12-20 15:54:10|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|0
1640015660000|2021-12-20 15:54:20|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|0
1640015670000|2021-12-20 15:54:30|13583.8|13563.8|13584.9|13564.9|13584.9|13564.9|13582.7|13562.7|0
1640015680000|2021-12-20 15:54:40|13583.8|13563.8|13583.8|13563.8|13583.8|13563.8|13583.8|13563.8|0
1640015690000|2021-12-20 15:54:50|13582.7|13562.7|13584.9|13564.9|13584.9|13564.9|13582.7|13562.7|0
1640015700000|2021-12-20 15:55:00|13583.8|13563.8|13584.9|13564.9|13584.9|13564.9|13583.8|13563.8|0
1640015710000|2021-12-20 15:55:10|13583.8|13563.8|13583.8|13563.8|13583.8|13563.8|13583.8|13563.8|0
1640015720000|2021-12-20 15:55:20|13584.9|13564.9|13583.2|13571.2|13587|13571.2|13581.9|13563.8|0
1640015730000|2021-12-20 15:55:30|13585.9|13565.9|13585.9|13565.9|13587|13570.1|13581.9|13564.9|0
1640015740000|2021-12-20 15:55:40|13583.8|13563.8|13585.9|13565.9|13585.9|13570.1|13579.6|13563.8|0
1640015760000|2021-12-20 15:56:00|13581.8|13569.8|13580.7|13568.7|13581.8|13569.8|13580.7|13568.7|0
1640015770000|2021-12-20 15:56:10|13583.2|13571.2|13581.6|13569.6|13585.9|13571.2|13581.6|13565.9|0
1640015780000|2021-12-20 15:56:20|13580.5|13568.5|13580.3|13568.3|13582.6|13570.6|13580.3|13568.3|0
1640015790000|2021-12-20 15:56:30|13580.5|13568.5|13580.5|13568.5|13580.5|13568.5|13580.5|13568.5|0
1640015800000|2021-12-20 15:56:40|13582.8|13570.8|13580.3|13568.3|13582.8|13570.8|13580.3|13568.3|1
1640015810000|2021-12-20 15:56:50|13581.4|13569.4|13581.4|13569.4|13581.4|13569.4|13581.4|13569.4|1
1640015840000|2021-12-20 15:57:20|13581.6|13569.6|13578.6|13566.6|13581.6|13569.6|13578.6|13566.6|4
1640015850000|2021-12-20 15:57:30|13580.7|13568.7|13580.5|13568.5|13580.7|13568.7|13580.5|13568.5|0
1640015860000|2021-12-20 15:57:40|13580.3|13568.3|13580.3|13568.3|13580.3|13568.3|13580.3|13568.3|0
1640015880000|2021-12-20 15:58:00|13579.3|13567.3|13578.2|13566.2|13579.3|13567.3|13578.2|13566.2|0
1640015890000|2021-12-20 15:58:10|13581.6|13569.6|13582.8|13570.8|13582.8|13570.8|13581.6|13569.6|1
1640015910000|2021-12-20 15:58:30|13581.6|13569.6|13581.6|13569.6|13581.6|13569.6|13581.6|13569.6|0
1640015920000|2021-12-20 15:58:40|13580.5|13568.5|13580.5|13568.5|13580.5|13568.5|13580.5|13568.5|0
1640015940000|2021-12-20 15:59:00|13582.8|13570.8|13581.8|13569.8|13582.8|13570.8|13581.8|13569.8|0
1640015950000|2021-12-20 15:59:10|13581.9|13569.9|13581.8|13569.8|13582.8|13570.8|13581.8|13569.8|0
1640015970000|2021-12-20 15:59:30|13580.7|13568.7|13583|13571|13583|13571|13580.7|13568.7|5
1640015980000|2021-12-20 15:59:40|13581.8|13569.8|13581.8|13569.8|13581.8|13569.8|13581.8|13569.8|0
1640016000000|2021-12-20 16:00:00|13580.7|13568.7|13580.7|13568.7|13580.7|13568.7|13580.7|13568.7|0
1640016010000|2021-12-20 16:00:10|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|0
1640016020000|2021-12-20 16:00:20|13574.1|13562.1|13576.4|13564.4|13576.4|13564.4|13574.1|13562.1|0
1640016030000|2021-12-20 16:00:30|13578.6|13566.6|13580.7|13568.7|13580.7|13568.7|13578.6|13566.6|0
1640016040000|2021-12-20 16:00:40|13577.5|13565.5|13577.5|13565.5|13577.5|13565.5|13577.5|13565.5|0
1640016050000|2021-12-20 16:00:50|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|0
1640016060000|2021-12-20 16:01:00|13575.4|13563.4|13576.4|13564.4|13576.4|13564.4|13575.4|13563.4|0
1640016090000|2021-12-20 16:01:30|13575.4|13563.4|13572.9|13560.9|13575.4|13563.4|13572.9|13560.9|0
1640016110000|2021-12-20 16:01:50|13571.4|13559.4|13570.6|13558.6|13571.6|13559.6|13569.3|13557.3|0
1640016120000|2021-12-20 16:02:00|13570.4|13558.4|13569.3|13557.3|13570.4|13558.4|13569.3|13557.3|3
1640016140000|2021-12-20 16:02:20|13568.1|13556.1|13568.1|13556.1|13568.1|13556.1|13566.8|13554.8|4
1640016150000|2021-12-20 16:02:30|13566.8|13554.8|13566.8|13554.8|13566.8|13554.8|13566.8|13554.8|0
1640016180000|2021-12-20 16:03:00|13569.1|13557.1|13566.8|13554.8|13569.1|13557.1|13566.8|13554.8|0
1640016210000|2021-12-20 16:03:30|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|0
1640016220000|2021-12-20 16:03:40|13572.7|13560.7|13571.4|13559.4|13572.7|13560.7|13571.4|13559.4|0
1640016260000|2021-12-20 16:04:20|13571.6|13559.6|13573.8|13561.8|13575.9|13563.9|13571.6|13559.6|0
1640016270000|2021-12-20 16:04:30|13574.8|13562.8|13574.8|13562.8|13575.9|13563.9|13574.8|13562.8|0
1640016280000|2021-12-20 16:04:40|13573.8|13561.8|13573.8|13561.8|13573.8|13561.8|13573.8|13561.8|0
1640016290000|2021-12-20 16:04:50|13573.4|13561.4|13573.4|13561.4|13573.4|13561.4|13573.4|13561.4|0
1640016300000|2021-12-20 16:05:00|13572.1|13560.1|13572.1|13560.1|13572.1|13560.1|13572.1|13560.1|0
1640016330000|2021-12-20 16:05:30|13570|13558|13570|13558|13570|13558|13570|13558|0
1640016340000|2021-12-20 16:05:40|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|13568.9|13556.9|0
1640016350000|2021-12-20 16:05:50|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|1
1640016360000|2021-12-20 16:06:00|||||||||5
1640016370000|2021-12-20 16:06:10|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|0
1640016390000|2021-12-20 16:06:30|13573.4|13561.4|13573.4|13561.4|13573.4|13561.4|13573.4|13561.4|0
1640016410000|2021-12-20 16:06:50|13570.2|13558.2|13569.1|13557.1|13570.2|13558.2|13569.1|13557.1|0
1640016430000|2021-12-20 16:07:10|13569.3|13557.3|13569.3|13557.3|13569.3|13557.3|13569.3|13557.3|1
1640016440000|2021-12-20 16:07:20|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|4
1640016450000|2021-12-20 16:07:30|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|0
1640016510000|2021-12-20 16:08:30|13567|13555|13567|13555|13567|13555|13567|13555|0
1640016520000|2021-12-20 16:08:40|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|0
1640016550000|2021-12-20 16:09:10|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|13569.1|13557.1|0
1640016560000|2021-12-20 16:09:20|13573.4|13561.4|13575.5|13563.5|13575.5|13563.5|13573.4|13561.4|0
1640016570000|2021-12-20 16:09:30|13574.5|13562.5|13574.5|13562.5|13575.5|13563.5|13574.5|13562.5|0
1640016590000|2021-12-20 16:09:50|13577.7|13565.7|13578.2|13566.2|13579.3|13567.3|13577.7|13565.7|4
1640016600000|2021-12-20 16:10:00|13576.1|13564.1|13575.9|13563.9|13576.1|13564.1|13575.9|13563.9|0
1640016610000|2021-12-20 16:10:10|13576.1|13564.1|13578.2|13566.2|13578.2|13566.2|13576.1|13564.1|0
1640016630000|2021-12-20 16:10:30|13579.5|13567.5|13580.5|13568.5|13580.5|13568.5|13579.5|13567.5|0
1640016650000|2021-12-20 16:10:50|13582.8|13570.8|13585.3|13573.3|13585.3|13573.3|13582.8|13570.8|3
1640016660000|2021-12-20 16:11:00|13583|13571|13583|13571|13583|13571|13583|13571|0
1640016670000|2021-12-20 16:11:10|13591.8|13571.8|13593|13581|13593|13581|13588.2|13571.8|8
1640016680000|2021-12-20 16:11:20|13595.3|13583.3|13597.8|13585.8|13597.8|13585.8|13595.3|13583.3|1
1640016690000|2021-12-20 16:11:30|13596.8|13584.8|13596.6|13584.6|13596.8|13584.8|13596.6|13584.6|3
1640016700000|2021-12-20 16:11:40|13595.5|13583.5|13595.5|13583.5|13595.5|13583.5|13594.5|13582.5|0
1640016720000|2021-12-20 16:12:00|13594.5|13582.5|13595|13583|13595|13583|13594.3|13582.3|3
1640016730000|2021-12-20 16:12:10|13596.1|13584.1|13596.5|13584.5|13596.5|13584.5|13596.1|13584.1|10
1640016740000|2021-12-20 16:12:20|13595.4|13583.4|13595.6|13583.6|13595.6|13583.6|13595.4|13583.4|5
1640016750000|2021-12-20 16:12:30|13596.6|13584.6|13599.3|13587.3|13599.3|13587.3|13596.6|13584.6|24
1640016770000|2021-12-20 16:12:50|13599.7|13587.7|13600.8|13588.8|13600.8|13588.8|13599.7|13587.7|16
1640016780000|2021-12-20 16:13:00|13601.8|13589.8|13600.3|13588.3|13601.8|13589.8|13600.3|13588.3|3
1640016790000|2021-12-20 16:13:10|13601.3|13589.3|13601.3|13589.3|13601.3|13589.3|13601.3|13589.3|0
1640016800000|2021-12-20 16:13:20|13601.7|13589.7|13601.7|13589.7|13601.7|13589.7|13601.7|13589.7|1
1640016810000|2021-12-20 16:13:30|13600.6|13588.6|13601.4|13589.4|13601.4|13589.4|13600.6|13588.6|12
1640016820000|2021-12-20 16:13:40|13601.9|13589.9|13603.2|13591.2|13603.2|13591.2|13601.9|13589.9|4
1640016830000|2021-12-20 16:13:50|13602.8|13590.8|13605.9|13585.9|13605.9|13590.8|13601.5|13585.9|3
1640016840000|2021-12-20 16:14:00|13606.9|13586.9|13604.8|13584.8|13606.9|13591.1|13603.1|13584.8|0
1640016850000|2021-12-20 16:14:10|13605.9|13585.9|13603.1|13591.1|13605.9|13591.1|13603.1|13585.9|0
1640016860000|2021-12-20 16:14:20|13605.9|13585.9|13603.1|13591.1|13605.9|13591.1|13603.1|13585.9|0
1640016870000|2021-12-20 16:14:30|13605.4|13593.4|13604.8|13584.8|13605.4|13593.4|13601|13584.8|0
1640016890000|2021-12-20 16:14:50|13602.7|13582.7|13602.5|13582.5|13602.7|13582.7|13602.5|13582.5|0
1640016900000|2021-12-20 16:15:00|13602.3|13582.3|13602.3|13582.3|13602.3|13582.3|13602.3|13582.3|4
1640016910000|2021-12-20 16:15:10|13600.2|13580.2|13602.3|13582.3|13602.3|13582.3|13600|13580|0
1640016930000|2021-12-20 16:15:30|13602.1|13582.1|13595|13575|13602.1|13582.1|13595|13575|0
1640016940000|2021-12-20 16:15:40|13592.9|13572.9|13592.5|13572.5|13592.9|13572.9|13592.5|13572.5|0
1640016950000|2021-12-20 16:15:50|13593.7|13573.7|13595|13575|13595|13575|13593.7|13573.7|0
1640016960000|2021-12-20 16:16:00|13596.1|13576.1|13595|13575|13596.1|13576.1|13595|13575|0
1640016980000|2021-12-20 16:16:20|13594.8|13574.8|13592.5|13572.5|13595|13575|13592.5|13572.5|0
1640017000000|2021-12-20 16:16:40|13592.3|13572.3|13590|13570|13592.3|13572.3|13590|13570|0
1640017030000|2021-12-20 16:17:10|13589.8|13569.8|13589.8|13569.8|13590|13570|13589.8|13569.8|0
1640017040000|2021-12-20 16:17:20|13590|13570|13590|13570|13590|13570|13590|13570|0
1640017050000|2021-12-20 16:17:30|13589.8|13569.8|13590|13570|13590|13570|13589.8|13569.8|0
1640017060000|2021-12-20 16:17:40|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|0
1640017090000|2021-12-20 16:18:10|13582.4|13570.4|13589.8|13569.8|13589.8|13570.4|13582.4|13566.6|0
1640017140000|2021-12-20 16:19:00|13585.6|13573.6|13589.8|13569.8|13589.8|13573.6|13585.6|13569.8|0
1640017150000|2021-12-20 16:19:10|13586|13574|13589.8|13569.8|13594.4|13578.6|13586|13569.8|0
1640017170000|2021-12-20 16:19:30|13585.1|13573.1|13589.8|13569.8|13589.8|13573.1|13585.1|13569.1|1
1640017190000|2021-12-20 16:19:50|13585.6|13573.6|13585.6|13573.6|13585.6|13573.6|13585.6|13573.6|0
1640017200000|2021-12-20 16:20:00|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|0
1640017210000|2021-12-20 16:20:10|13585.6|13573.6|13589.8|13569.8|13589.8|13573.6|13585.6|13569.8|0
1640017230000|2021-12-20 16:20:30|13585.6|13573.6|13585.6|13573.6|13585.6|13573.6|13585.6|13573.6|0
1640017250000|2021-12-20 16:20:50|13589.8|13569.8|13585.6|13573.6|13589.8|13573.6|13585.6|13569.8|0
1640017310000|2021-12-20 16:21:50|13585.3|13573.3|13585.5|13573.5|13585.5|13573.5|13585.3|13573.3|0
1640017330000|2021-12-20 16:22:10|13587.8|13575.8|13589|13577|13589|13577|13587.8|13575.8|0
1640017340000|2021-12-20 16:22:20|13590.1|13578.1|13591.7|13579.7|13592.8|13580.8|13590.1|13578.1|0
1640017350000|2021-12-20 16:22:30|13590.3|13578.3|13588|13576|13590.3|13578.3|13588|13576|0
1640017360000|2021-12-20 16:22:40|13586.7|13574.7|13587.8|13575.8|13588|13576|13585.5|13573.5|0
1640017370000|2021-12-20 16:22:50|13587.4|13575.4|13586.3|13574.3|13587.4|13575.4|13586.3|13574.3|0
1640017380000|2021-12-20 16:23:00|13585.3|13573.3|13586.5|13574.5|13587.8|13575.8|13585.3|13573.3|1
1640017390000|2021-12-20 16:23:10|13585.3|13573.3|13585.5|13573.5|13585.5|13573.5|13585.3|13573.3|0
1640017400000|2021-12-20 16:23:20|13585.6|13573.6|13587.8|13575.8|13587.8|13575.8|13585.6|13573.6|0
1640017420000|2021-12-20 16:23:40|13586.5|13574.5|13586.5|13574.5|13586.5|13574.5|13586.5|13574.5|0
1640017430000|2021-12-20 16:23:50|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|0
1640017440000|2021-12-20 16:24:00|13585.3|13573.3|13587.6|13575.6|13587.8|13575.8|13585.3|13573.3|0
1640017450000|2021-12-20 16:24:10|13587.8|13575.8|13586.5|13574.5|13587.8|13575.8|13586.5|13574.5|0
1640017470000|2021-12-20 16:24:30|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|0
1640017490000|2021-12-20 16:24:50|13588|13576|13588|13576|13588|13576|13588|13576|0
1640017500000|2021-12-20 16:25:00|13586.5|13574.5|13587.8|13575.8|13587.8|13575.8|13586.5|13574.5|0
1640017510000|2021-12-20 16:25:10|13586.5|13574.5|13587.8|13575.8|13587.8|13575.8|13586.5|13574.5|0
1640017530000|2021-12-20 16:25:30|13590.3|13578.3|13590.3|13578.3|13590.3|13578.3|13590.1|13578.1|0
1640017540000|2021-12-20 16:25:40|13588.1|13576.1|13585.3|13573.3|13588.1|13576.1|13585.3|13573.3|0
1640017550000|2021-12-20 16:25:50|13585.5|13573.5|13590.3|13578.3|13590.3|13578.3|13585.3|13573.3|0
1640017560000|2021-12-20 16:26:00|13590.5|13578.5|13592.8|13580.8|13592.8|13580.8|13590.5|13578.5|0
1640017580000|2021-12-20 16:26:20|13593|13581|13593|13581|13593|13581|13593|13581|0
1640017600000|2021-12-20 16:26:40|13594|13582|13593|13581|13595.3|13583.3|13593|13581|0
1640017610000|2021-12-20 16:26:50|13589.8|13577.8|13589.6|13577.6|13589.8|13577.8|13589.6|13577.6|0
1640017620000|2021-12-20 16:27:00|13590.6|13578.6|13593|13581|13593|13581|13590.6|13578.6|0
1640017630000|2021-12-20 16:27:10|13598.2|13578.2|13595.5|13583.5|13598.2|13583.5|13595.5|13578.2|0
1640017660000|2021-12-20 16:27:40|13599.3|13579.3|13593|13581|13599.3|13581|13591.9|13579.3|0
1640017680000|2021-12-20 16:28:00|13590.5|13578.5|13593|13581|13593|13581|13590.5|13578.5|0
1640017690000|2021-12-20 16:28:10|13595.5|13583.5|13595.5|13583.5|13595.5|13583.5|13595.5|13583.5|0
1640017720000|2021-12-20 16:28:40|13598.2|13578.2|13592.8|13580.8|13598.2|13582.2|13592.8|13578.2|0
1640017740000|2021-12-20 16:29:00|13592.6|13580.6|13589.2|13577.2|13592.8|13580.8|13589.2|13577.2|0
1640017750000|2021-12-20 16:29:10|13589|13577|13590.5|13578.5|13590.5|13578.5|13589|13577|0
1640017760000|2021-12-20 16:29:20|13592.8|13580.8|13589|13577|13592.8|13580.8|13589|13577|0
1640017770000|2021-12-20 16:29:30|13589.2|13577.2|13587.8|13575.8|13590.3|13578.3|13587.8|13575.8|0
1640017780000|2021-12-20 16:29:40|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|0
1640017790000|2021-12-20 16:29:50|13587.8|13575.8|13587.8|13575.8|13587.8|13575.8|13587.8|13575.8|0
1640017830000|2021-12-20 16:30:30|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|0
1640017840000|2021-12-20 16:30:40|13587.4|13575.4|13586.3|13574.3|13587.4|13575.4|13586.3|13574.3|0
1640017850000|2021-12-20 16:30:50|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|0
1640017880000|2021-12-20 16:31:20|13585.5|13573.5|13587.8|13575.8|13587.8|13575.8|13585.5|13573.5|0
1640017900000|2021-12-20 16:31:40|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|13586.7|13574.7|0
1640017910000|2021-12-20 16:31:50|13585.7|13573.7|13585.5|13573.5|13585.7|13573.7|13585.5|13573.5|0
1640017920000|2021-12-20 16:32:00|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|0
1640017930000|2021-12-20 16:32:10|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|0
1640017940000|2021-12-20 16:32:20|13587.8|13575.8|13587.8|13575.8|13587.8|13575.8|13587.8|13575.8|0
1640017950000|2021-12-20 16:32:30|13586.7|13574.7|13585.5|13573.5|13586.7|13574.7|13585.5|13573.5|0
1640017960000|2021-12-20 16:32:40|13585.3|13573.3|13585.3|13573.3|13585.5|13573.5|13585.3|13573.3|0
1640017970000|2021-12-20 16:32:50|13585.5|13573.5|13585.5|13573.5|13585.5|13573.5|13585.3|13573.3|1
1640017990000|2021-12-20 16:33:10|13585.3|13573.3|13585.5|13573.5|13585.5|13573.5|13585.3|13573.3|0
1640018060000|2021-12-20 16:34:20|13593.4|13563.4|13593.4|13563.4|13593.4|13563.4|13593.4|13563.4|15
1640018070000|2021-12-20 16:34:30|13593.2|13563.2|13593.2|13563.2|13593.2|13563.2|13593.2|13563.2|0
1640018080000|2021-12-20 16:34:40|13593.4|13563.4|13593.4|13563.4|13593.4|13563.4|13593.4|13563.4|0
1640018090000|2021-12-20 16:34:50|13588.6|13568.6|13588.6|13568.6|13588.6|13568.6|13588.6|13568.6|0
1640018100000|2021-12-20 16:35:00|13590.7|13570.7|13590.7|13570.7|13590.7|13570.7|13590.7|13570.7|0
1640018110000|2021-12-20 16:35:10|13591.7|13571.7|13591.7|13571.7|13591.7|13571.7|13591.7|13571.7|0
1640018120000|2021-12-20 16:35:20|13593|13573|13592.8|13572.8|13593|13573|13591.9|13571.9|0
1640018130000|2021-12-20 16:35:30|13591.7|13571.7|13591.7|13571.7|13591.7|13571.7|13591.7|13571.7|0
1640018140000|2021-12-20 16:35:40|13590.7|13570.7|13590.7|13570.7|13590.7|13570.7|13590.7|13570.7|0
1640018170000|2021-12-20 16:36:10|13590.5|13570.5|13590.5|13570.5|13590.7|13570.7|13589.4|13569.4|0
1640018190000|2021-12-20 16:36:30|13590.3|13570.3|13590.5|13570.5|13590.5|13570.5|13590.3|13570.3|0
1640018220000|2021-12-20 16:37:00|13588.4|13568.4|13588.4|13568.4|13588.4|13568.4|13588.4|13568.4|0
1640018230000|2021-12-20 16:37:10|13590.5|13570.5|13590.5|13570.5|13590.5|13570.5|13590.5|13570.5|0
1640018240000|2021-12-20 16:37:20|13589.4|13569.4|13589.4|13569.4|13589.4|13569.4|13589.4|13569.4|0
1640018250000|2021-12-20 16:37:30|13588.2|13568.2|13590.5|13570.5|13590.5|13570.5|13588.2|13568.2|0
1640018350000|2021-12-20 16:39:10|13590.3|13570.3|13590.3|13570.3|13590.3|13570.3|13590.3|13570.3|0
1640018360000|2021-12-20 16:39:20|13586.1|13566.1|13584.8|13564.8|13586.1|13566.1|13584.8|13564.8|0
1640018370000|2021-12-20 16:39:30|13583.7|13563.7|13585.9|13565.9|13586.1|13566.1|13583.7|13563.7|0
1640018390000|2021-12-20 16:39:50|13586.1|13566.1|13586.1|13566.1|13586.1|13566.1|13586.1|13566.1|0
1640018400000|2021-12-20 16:40:00|13585.9|13565.9|13593.2|13573.2|13593.2|13573.2|13585.9|13565.9|0
1640018410000|2021-12-20 16:40:10|13591.7|13579.7|13595.9|13575.9|13595.9|13579.7|13591.7|13574.4|0
1640018420000|2021-12-20 16:40:20|13594.2|13582.2|13599.2|13587.2|13599.2|13587.2|13594.2|13582.2|0
1640018430000|2021-12-20 16:40:30|13598.8|13586.8|13603.8|13591.8|13603.8|13591.8|13597.1|13580.9|0
1640018440000|2021-12-20 16:40:40|13606.1|13594.1|13603.8|13591.8|13606.1|13594.1|13603.8|13591.8|0
1640018450000|2021-12-20 16:40:50|13601.5|13589.5|13601.5|13589.5|13601.5|13589.5|13601.5|13589.5|1
1640018460000|2021-12-20 16:41:00|13599.2|13587.2|13605.1|13585.1|13605.1|13589.5|13599.2|13585.1|0
1640018470000|2021-12-20 16:41:10|13601|13589|13601.1|13589.1|13601.1|13589.1|13601|13589|0
1640018490000|2021-12-20 16:41:30|13601|13589|13603.5|13591.5|13603.5|13591.5|13601|13589|0
1640018500000|2021-12-20 16:41:40|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|13605.8|13593.8|0
1640018520000|2021-12-20 16:42:00|13605.6|13593.6|13606.2|13586.2|13606.2|13593.6|13603.5|13586.2|0
1640018530000|2021-12-20 16:42:10|13605.1|13585.1|13602.8|13582.8|13605.1|13585.1|13602.8|13582.8|0
1640018540000|2021-12-20 16:42:20|13602.6|13582.6|13605.1|13585.1|13605.1|13585.1|13602.6|13582.6|0
1640018550000|2021-12-20 16:42:30|13603.9|13583.9|13602.8|13582.8|13603.9|13583.9|13602.8|13582.8|0
1640018560000|2021-12-20 16:42:40|13601.3|13589.3|13606.2|13586.2|13606.2|13591.5|13601.3|13586.2|0
1640018570000|2021-12-20 16:42:50|13602.4|13590.4|13606.2|13586.2|13607.3|13591.5|13602.4|13586.2|0
1640018580000|2021-12-20 16:43:00|13605.1|13585.1|13605.8|13593.8|13605.8|13593.8|13602.4|13585.1|0
1640018590000|2021-12-20 16:43:10|13605.6|13593.6|13605.8|13593.8|13605.8|13593.8|13603.5|13591.5|0
1640018610000|2021-12-20 16:43:30|13605.6|13593.6|13602.4|13590.4|13606.2|13593.6|13602.4|13586.2|0
1640018620000|2021-12-20 16:43:40|13603.8|13591.8|13608.1|13596.1|13608.3|13596.3|13603.8|13591.8|0
1640018640000|2021-12-20 16:44:00|13608.3|13596.3|13610.4|13598.4|13610.4|13598.4|13608.3|13596.3|0
1640018650000|2021-12-20 16:44:10|13610.2|13598.2|13608.1|13596.1|13610.2|13598.2|13608.1|13596.1|0
1640018660000|2021-12-20 16:44:20|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13609.2|13597.2|0
1640018670000|2021-12-20 16:44:30|13610.2|13598.2|13603.5|13591.5|13610.2|13598.2|13603.5|13591.5|0
1640018680000|2021-12-20 16:44:40|13603.6|13591.6|13605.6|13593.6|13605.8|13593.8|13603.6|13591.6|0
1640018700000|2021-12-20 16:45:00|13603.5|13591.5|13603.8|13591.8|13603.8|13591.8|13603.5|13591.5|0
1640018710000|2021-12-20 16:45:10|13604.9|13592.9|13608.3|13596.3|13610|13596.3|13604.9|13588.7|2
1640018720000|2021-12-20 16:45:20|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|0
1640018740000|2021-12-20 16:45:40|13609.3|13597.3|13610.4|13598.4|13610.6|13598.6|13609.3|13597.3|0
1640018750000|2021-12-20 16:45:50|13609.5|13597.5|13609.3|13597.3|13610.6|13598.6|13609.3|13597.3|0
1640018760000|2021-12-20 16:46:00|13609.5|13597.5|13610.6|13598.6|13610.6|13598.6|13608.5|13596.5|0
1640018770000|2021-12-20 16:46:10|13610.4|13598.4|13610.6|13598.6|13610.6|13598.6|13609.3|13597.3|0
1640018780000|2021-12-20 16:46:20|13609.3|13597.3|13610.4|13598.4|13610.6|13598.6|13609.3|13597.3|0
1640018790000|2021-12-20 16:46:30|13609.3|13597.3|13613.7|13593.7|13613.9|13598.6|13609.3|13593.7|0
1640018800000|2021-12-20 16:46:40|13611.5|13591.5|13616.4|13586.4|13616.4|13591.5|13611.5|13586.4|0
1640018810000|2021-12-20 16:46:50|13613.2|13583.2|13614.2|13584.2|13614.2|13584.2|13612.1|13582.1|0
1640018820000|2021-12-20 16:47:00|13609.8|13589.8|13609.8|13589.8|13609.8|13589.8|13609.8|13589.8|2
1640018860000|2021-12-20 16:47:40|13607.7|13587.7|13607.7|13587.7|13607.7|13587.7|13607.7|13587.7|0
1640018890000|2021-12-20 16:48:10|13607.8|13587.8|13607.7|13587.7|13610|13590|13607.7|13587.7|0
1640018900000|2021-12-20 16:48:20|13610|13590|13610|13590|13610|13590|13610|13590|0
1640018920000|2021-12-20 16:48:40|13608.3|13596.3|13611|13591|13611|13596.3|13608.3|13591|0
1640018930000|2021-12-20 16:48:50|13610|13590|13610|13590|13610|13590|13610|13590|0
1640018940000|2021-12-20 16:49:00|13608.7|13588.7|13610|13590|13610|13590|13608.7|13588.7|0
1640018950000|2021-12-20 16:49:10|13610.9|13590.9|13608.3|13596.3|13610.9|13596.3|13608.3|13590.9|0
1640018960000|2021-12-20 16:49:20|13611|13591|13610|13590|13612.3|13596.3|13607.2|13590|0
1640018970000|2021-12-20 16:49:30|13607.7|13587.7|13607.7|13587.7|13607.7|13587.7|13607.7|13587.7|0
1640018980000|2021-12-20 16:49:40|13605.5|13585.5|13605.5|13585.5|13605.5|13585.5|13605.5|13585.5|0
1640018990000|2021-12-20 16:49:50|13604.5|13584.5|13603.4|13583.4|13604.5|13584.5|13603.4|13583.4|0
1640019010000|2021-12-20 16:50:10|13600.2|13580.2|13594.9|13582.9|13600.2|13582.9|13594.9|13579.1|0
1640019030000|2021-12-20 16:50:30|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|13592.8|13580.8|0
1640019040000|2021-12-20 16:50:40|13592.6|13580.6|13590.5|13578.5|13592.6|13580.6|13590.5|13578.5|0
1640019050000|2021-12-20 16:50:50|13598.4|13568.4|13598.4|13568.4|13598.4|13568.4|13598.4|13568.4|2
1640019060000|2021-12-20 16:51:00|13593.6|13573.6|13598.4|13568.4|13598.4|13573.6|13593.6|13568.4|0
1640019070000|2021-12-20 16:51:10|13591.1|13571.1|13591.1|13571.1|13591.1|13571.1|13591.1|13571.1|0
1640019110000|2021-12-20 16:51:50|13592.1|13572.1|13591.1|13571.1|13593.2|13573.2|13591.1|13571.1|0
1640019120000|2021-12-20 16:52:00|13590.9|13570.9|13590.9|13570.9|13590.9|13570.9|13590.9|13570.9|0
1640019130000|2021-12-20 16:52:10|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|0
1640019150000|2021-12-20 16:52:30|13588.8|13568.8|13589.8|13569.8|13589.8|13569.8|13588.8|13568.8|0
1640019160000|2021-12-20 16:52:40|13589.6|13569.6|13589.6|13569.6|13589.6|13569.6|13589.6|13569.6|0
1640019170000|2021-12-20 16:52:50|13588.6|13568.6|13588.6|13568.6|13588.6|13568.6|13588.6|13568.6|0
1640019180000|2021-12-20 16:53:00|13586.5|13566.5|13582.5|13570.5|13588.6|13570.5|13582.5|13566.5|0
1640019190000|2021-12-20 16:53:10|13588.8|13568.8|13588.4|13568.4|13588.8|13568.8|13588.4|13568.4|0
1640019200000|2021-12-20 16:53:20|13587.1|13567.1|13586.1|13566.1|13587.1|13567.1|13586.1|13566.1|0
1640019210000|2021-12-20 16:53:30|13589.5|13569.5|13591|13579|13595.5|13579|13589.5|13569.5|0
1640019230000|2021-12-20 16:53:50|13594.3|13574.3|13594.6|13574.6|13594.6|13574.6|13594.3|13574.3|0
1640019240000|2021-12-20 16:54:00|13591|13579|13591|13579|13591|13579|13591|13579|0
1640019250000|2021-12-20 16:54:10|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|0
1640019260000|2021-12-20 16:54:20|13592.5|13580.5|13591.4|13579.4|13592.5|13580.5|13591.4|13579.4|0
1640019270000|2021-12-20 16:54:30|13592.5|13580.5|13592.5|13580.5|13592.5|13580.5|13592.5|13580.5|1
1640019280000|2021-12-20 16:54:40|13591.4|13579.4|13590|13578|13591.4|13579.4|13590|13578|1
1640019300000|2021-12-20 16:55:00|13589.8|13577.8|13588.5|13576.5|13590|13578|13588.5|13576.5|1
1640019310000|2021-12-20 16:55:10|13588.3|13576.3|13592.7|13572.7|13593.2|13576.3|13588.3|13572.7|5
1640019330000|2021-12-20 16:55:30|13592.8|13572.8|13592.7|13572.7|13592.8|13572.8|13592.7|13572.7|0
1640019340000|2021-12-20 16:55:40|13591|13579|13591|13579|13591|13579|13591|13579|0
1640019350000|2021-12-20 16:55:50|13589.9|13577.9|13593.7|13573.7|13593.7|13577.9|13589.9|13573.7|0
1640019360000|2021-12-20 16:56:00|13591|13579|13591|13579|13591|13579|13591|13579|0
1640019370000|2021-12-20 16:56:10|13594.8|13574.8|13593.7|13573.7|13594.8|13574.8|13593.7|13573.7|0
1640019400000|2021-12-20 16:56:40|13592.7|13572.7|13592.7|13572.7|13592.7|13572.7|13592.7|13572.7|0
1640019430000|2021-12-20 16:57:10|13590.5|13570.5|13590.5|13570.5|13590.5|13570.5|13590.5|13570.5|0
1640019440000|2021-12-20 16:57:20|13592.7|13572.7|13596.7|13584.7|13596.7|13584.7|13591|13572.7|0
1640019450000|2021-12-20 16:57:30|13599.2|13587.2|13601.4|13581.4|13601.4|13587.2|13597.9|13581.4|1
1640019490000|2021-12-20 16:58:10|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|0
1640019500000|2021-12-20 16:58:20|13599.2|13579.2|13600.3|13580.3|13601.4|13581.4|13599.2|13579.2|0
1640019510000|2021-12-20 16:58:30|13599.2|13579.2|13600.3|13580.3|13600.3|13580.3|13599.2|13579.2|0
1640019520000|2021-12-20 16:58:40|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|0
1640019530000|2021-12-20 16:58:50|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|0
1640019570000|2021-12-20 16:59:30|13598.2|13578.2|13598.2|13578.2|13598.2|13578.2|13598.2|13578.2|0
1640019580000|2021-12-20 16:59:40|13601.4|13581.4|13597.1|13577.1|13601.4|13581.4|13597.1|13577.1|0
1640019590000|2021-12-20 16:59:50|13596.1|13576.1|13597.1|13577.1|13597.1|13577.1|13596.1|13576.1|0
1640019630000|2021-12-20 17:00:30|13595|13575|13595|13575|13595|13575|13595|13575|0
1640019640000|2021-12-20 17:00:40|13596.1|13576.1|13596.1|13576.1|13596.1|13576.1|13596.1|13576.1|0
1640019650000|2021-12-20 17:00:50|13598.2|13578.2|13599.3|13579.3|13599.3|13579.3|13598.2|13578.2|0
1640019660000|2021-12-20 17:01:00|13598.2|13578.2|13598.2|13578.2|13598.2|13578.2|13598.2|13578.2|0
1640019670000|2021-12-20 17:01:10|13597.1|13577.1|13597.1|13577.1|13597.1|13577.1|13597.1|13577.1|0
1640019690000|2021-12-20 17:01:30|13596.9|13576.9|13597.1|13577.1|13597.1|13577.1|13596.9|13576.9|0
1640019710000|2021-12-20 17:01:50|13599.3|13579.3|13599.3|13579.3|13599.3|13579.3|13599.3|13579.3|0
1640019720000|2021-12-20 17:02:00|13599.1|13579.1|13598|13578|13599.1|13579.1|13598|13578|0
1640019730000|2021-12-20 17:02:10|13596.9|13576.9|13598|13578|13598|13578|13596.9|13576.9|0
1640019740000|2021-12-20 17:02:20|13592.8|13580.8|13592.8|13580.8|13598|13581.8|13592.8|13576.8|0
1640019750000|2021-12-20 17:02:30|13596.9|13576.9|13592.8|13580.8|13596.9|13580.8|13592.8|13576.9|0
1640019770000|2021-12-20 17:02:50|13590.6|13578.6|13595.1|13575.1|13596.4|13578.6|13590.6|13575.1|0
1640019790000|2021-12-20 17:03:10|13594.1|13574.1|13601.4|13581.4|13601.4|13581.4|13594.1|13574.1|0
1640019820000|2021-12-20 17:03:40|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|0
1640019830000|2021-12-20 17:03:50|13599.1|13579.1|13601.2|13581.2|13601.2|13581.2|13599.1|13579.1|0
1640019860000|2021-12-20 17:04:20|13605.2|13593.2|13606.5|13594.5|13606.5|13594.5|13605.2|13593.2|0
1640019870000|2021-12-20 17:04:30|13606.3|13594.3|13604.2|13592.2|13606.3|13594.3|13604.2|13592.2|0
1640019880000|2021-12-20 17:04:40|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|13606.5|13594.5|0
1640019890000|2021-12-20 17:04:50|13606.3|13594.3|13605.2|13593.2|13606.3|13594.3|13605.2|13593.2|0
1640019900000|2021-12-20 17:05:00|13606.5|13594.5|13605.2|13593.2|13606.5|13594.5|13605.2|13593.2|0
1640019910000|2021-12-20 17:05:10|13605.4|13593.4|13605.2|13593.2|13606.5|13594.5|13605.2|13593.2|0
1640019940000|2021-12-20 17:05:40|13606.3|13594.3|13606.5|13594.5|13606.5|13594.5|13606.3|13594.3|6
1640019950000|2021-12-20 17:05:50|13606.3|13594.3|13605.4|13593.4|13606.3|13594.3|13605.4|13593.4|0
1640019960000|2021-12-20 17:06:00|13606.5|13594.5|13605.2|13593.2|13606.5|13594.5|13604.2|13592.2|0
1640019970000|2021-12-20 17:06:10|13604.2|13592.2|13606.5|13594.5|13606.5|13594.5|13604.2|13592.2|0
1640019990000|2021-12-20 17:06:30|13606.7|13594.7|13604.3|13592.3|13606.7|13594.7|13604.3|13592.3|3
1640020000000|2021-12-20 17:06:40|13604.5|13592.5|13604.3|13592.3|13606.7|13594.7|13604.3|13592.3|0
1640020010000|2021-12-20 17:06:50|13606.7|13594.7|13605.4|13593.4|13606.7|13594.7|13605.4|13593.4|0
1640020030000|2021-12-20 17:07:10|13608|13588|13603.5|13583.5|13608|13588|13603.5|13583.5|0
1640020040000|2021-12-20 17:07:20|13605.7|13585.7|13608|13588|13608|13588|13605.7|13585.7|0
1640020050000|2021-12-20 17:07:30|13605.7|13585.7|13604.6|13584.6|13605.7|13585.7|13604.6|13584.6|0
1640020060000|2021-12-20 17:07:40|13604.4|13584.4|13604.6|13584.6|13604.6|13584.6|13604.4|13584.4|0
1640020070000|2021-12-20 17:07:50|13605.7|13585.7|13605.7|13585.7|13605.7|13585.7|13605.7|13585.7|0
1640020080000|2021-12-20 17:08:00|13604.6|13584.6|13603.3|13583.3|13604.6|13584.6|13603.3|13583.3|0
1640020090000|2021-12-20 17:08:10|13599.5|13587.5|13603.7|13583.7|13603.7|13587.5|13599.5|13583.7|0
1640020110000|2021-12-20 17:08:30|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|13599.3|13587.3|0
1640020120000|2021-12-20 17:08:40|13599.3|13587.3|13599.5|13587.5|13599.5|13587.5|13597|13585|0
1640020140000|2021-12-20 17:09:00|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|13599.3|13587.3|0
1640020160000|2021-12-20 17:09:20|13599.2|13587.2|13599.2|13587.2|13599.2|13587.2|13599.2|13587.2|0
1640020190000|2021-12-20 17:09:50|13599.3|13587.3|13602.4|13590.4|13603.4|13591.4|13599.3|13587.3|1
1640020200000|2021-12-20 17:10:00|13603.4|13591.4|13609.1|13597.1|13609.1|13597.1|13603.4|13591.4|5
1640020210000|2021-12-20 17:10:10|13610.4|13598.4|13612.7|13600.7|13615|13603|13610.4|13598.4|0
1640020220000|2021-12-20 17:10:20|13615|13603|13615|13603|13615|13603|13615|13603|0
1640020270000|2021-12-20 17:11:10|13612.7|13600.7|13612.7|13600.7|13612.7|13600.7|13612.7|13600.7|0
1640020280000|2021-12-20 17:11:20|13610.6|13598.6|13612.7|13600.7|13615|13603|13610.6|13598.6|1
1640020290000|2021-12-20 17:11:30|13615|13603|13612.7|13600.7|13615|13603|13612.7|13600.7|0
1640020300000|2021-12-20 17:11:40|13615|13603|13615|13603|13615|13603|13615|13603|0
1640020310000|2021-12-20 17:11:50|13615.7|13603.7|13615.7|13603.7|13615.7|13603.7|13615.7|13603.7|1
1640020320000|2021-12-20 17:12:00|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|0
1640020330000|2021-12-20 17:12:10|13615.7|13603.7|13614.6|13602.6|13615.7|13603.7|13614.6|13602.6|0
1640020360000|2021-12-20 17:12:40|13614.8|13602.8|13617|13605|13617|13605|13614.8|13602.8|0
1640020390000|2021-12-20 17:13:10|13614.8|13602.8|13617|13605|13617|13605|13614.8|13602.8|0
1640020400000|2021-12-20 17:13:20|13615.9|13603.9|13614.6|13602.6|13615.9|13603.9|13614.6|13602.6|0
1640020410000|2021-12-20 17:13:30|13617|13605|13617|13605|13617|13605|13617|13605|0
1640020420000|2021-12-20 17:13:40|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|13619.3|13607.3|0
1640020440000|2021-12-20 17:14:00|13617.1|13605.1|13617.1|13605.1|13617.1|13605.1|13617.1|13605.1|0
1640020460000|2021-12-20 17:14:20|13612.3|13600.3|13612.3|13600.3|13612.3|13600.3|13612.3|13600.3|0
1640020470000|2021-12-20 17:14:30|13614.6|13602.6|13612.5|13600.5|13614.6|13602.6|13612.5|13600.5|0
1640020480000|2021-12-20 17:14:40|13610.4|13598.4|13614|13594|13614|13598.4|13610.4|13594|0
1640020490000|2021-12-20 17:14:50|13610.2|13598.2|13614.7|13602.7|13614.7|13602.7|13610.2|13598.2|0
1640020500000|2021-12-20 17:15:00|13614.8|13602.8|13615.7|13603.7|13617|13605|13614.8|13602.8|0
1640020510000|2021-12-20 17:15:10|13614.8|13602.8|13623.5|13611.5|13623.5|13611.5|13614.8|13602.8|6
1640020520000|2021-12-20 17:15:20|13626|13614|13628.7|13616.7|13628.7|13616.7|13626|13614|3
1640020530000|2021-12-20 17:15:30|13627.7|13615.7|13627.7|13615.7|13627.7|13615.7|13627.7|13615.7|0
1640020540000|2021-12-20 17:15:40|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|0
1640020550000|2021-12-20 17:15:50|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|0
1640020560000|2021-12-20 17:16:00|13627.7|13615.7|13626.6|13614.6|13629.1|13617.1|13626.6|13614.6|0
1640020570000|2021-12-20 17:16:10|13627.9|13615.9|13627.9|13615.9|13628.9|13616.9|13627.9|13615.9|0
1640020590000|2021-12-20 17:16:30|13626.8|13614.8|13627.9|13615.9|13627.9|13615.9|13626.8|13614.8|0
1640020600000|2021-12-20 17:16:40|13627.7|13615.7|13627.7|13615.7|13627.7|13615.7|13627.7|13615.7|0
1640020610000|2021-12-20 17:16:50|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|0
1640020620000|2021-12-20 17:17:00|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|0
1640020630000|2021-12-20 17:17:10|13625.5|13613.5|13628.9|13616.9|13628.9|13616.9|13625.5|13613.5|0
1640020640000|2021-12-20 17:17:20|13628.7|13616.7|13627.7|13615.7|13628.7|13616.7|13627.7|13615.7|0
1640020650000|2021-12-20 17:17:30|13628.9|13616.9|13631.2|13619.2|13631.2|13619.2|13628.9|13616.9|0
1640020670000|2021-12-20 17:17:50|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|0
1640020680000|2021-12-20 17:18:00|13627.7|13615.7|13627.7|13615.7|13627.7|13615.7|13627.7|13615.7|0
1640020690000|2021-12-20 17:18:10|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|0
1640020710000|2021-12-20 17:18:30|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|0
1640020740000|2021-12-20 17:19:00|13631.2|13619.2|13632.3|13620.3|13633.6|13621.6|13631.2|13619.2|0
1640020750000|2021-12-20 17:19:10|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|13626.6|13614.6|0
1640020760000|2021-12-20 17:19:20|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|0
1640020770000|2021-12-20 17:19:30|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|13628.9|13616.9|0
1640020780000|2021-12-20 17:19:40|13628.7|13616.7|13626.4|13614.4|13628.7|13616.7|13625.4|13613.4|0
1640020790000|2021-12-20 17:19:50|13625.4|13613.4|13626.4|13614.4|13626.4|13614.4|13625.4|13613.4|0
1640020800000|2021-12-20 17:20:00|13625.4|13613.4|13626.4|13614.4|13626.4|13614.4|13625.4|13613.4|0
1640020810000|2021-12-20 17:20:10|13625.4|13613.4|13626.4|13614.4|13626.4|13614.4|13625.4|13613.4|0
1640020820000|2021-12-20 17:20:20|13627.7|13615.7|13628.7|13616.7|13628.7|13616.7|13627.7|13615.7|0
1640020830000|2021-12-20 17:20:30|13628.6|13616.6|13626.4|13614.4|13628.6|13616.6|13626.4|13614.4|0
1640020850000|2021-12-20 17:20:50|13624.3|13612.3|13624.3|13612.3|13624.3|13612.3|13624.3|13612.3|0
1640020900000|2021-12-20 17:21:40|13620|13608|13620|13608|13620|13608|13620|13608|0
1640020910000|2021-12-20 17:21:50|13624.5|13612.5|13628.7|13616.7|13628.7|13616.7|13624.5|13612.5|0
1640020920000|2021-12-20 17:22:00|13631.1|13619.1|13631.1|13619.1|13631.1|13619.1|13631.1|13619.1|12
1640020930000|2021-12-20 17:22:10|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|3
1640020940000|2021-12-20 17:22:20|13631.1|13619.1|13630|13618|13631.1|13619.1|13630|13618|1
1640020950000|2021-12-20 17:22:30|13631.1|13619.1|13628.6|13616.6|13631.1|13619.1|13628.6|13616.6|1
1640020960000|2021-12-20 17:22:40|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|0
1640020970000|2021-12-20 17:22:50|13628.7|13616.7|13629.8|13617.8|13629.8|13617.8|13628.7|13616.7|15
1640020980000|2021-12-20 17:23:00|13628.7|13616.7|13628.2|13616.2|13631.1|13619.1|13628.2|13616.2|4
1640021020000|2021-12-20 17:23:40|13630.5|13618.5|13630.5|13618.5|13630.5|13618.5|13630.5|13618.5|0
1640021030000|2021-12-20 17:23:50|13629.3|13617.3|13629.3|13617.3|13629.3|13617.3|13629.3|13617.3|0
1640021040000|2021-12-20 17:24:00|13628.2|13616.2|13625.9|13613.9|13628.6|13616.2|13625.9|13608.6|0
1640021050000|2021-12-20 17:24:10|13623.8|13611.8|13625.3|13605.3|13627.6|13611.8|13623.8|13605.3|0
1640021060000|2021-12-20 17:24:20|13624.2|13604.2|13625.3|13605.3|13625.3|13605.3|13624|13604|0
1640021070000|2021-12-20 17:24:30|13623.1|13603.1|13621.9|13601.9|13623.1|13603.1|13621.9|13601.9|0
1640021080000|2021-12-20 17:24:40|13620.8|13600.8|13620.8|13600.8|13620.8|13600.8|13620.8|13600.8|0
1640021090000|2021-12-20 17:24:50|13619|13599|13616.5|13596.5|13619|13599|13616.5|13596.5|0
1640021100000|2021-12-20 17:25:00|13615.5|13595.5|13616.5|13596.5|13616.7|13596.7|13615.5|13595.5|0
1640021110000|2021-12-20 17:25:10|13615.5|13595.5|13614.4|13594.4|13615.5|13595.5|13614.2|13594.2|0
1640021120000|2021-12-20 17:25:20|13610.9|13598.9|13613.8|13601.8|13615|13603|13610.9|13598.9|1
1640021130000|2021-12-20 17:25:30|13612.7|13600.7|13613.8|13601.8|13613.8|13601.8|13611.6|13599.6|0
1640021140000|2021-12-20 17:25:40|13613.6|13601.6|13611.3|13599.3|13613.6|13601.6|13611.3|13599.3|0
1640021160000|2021-12-20 17:26:00|13611.4|13599.4|13612.3|13600.3|13614.6|13602.6|13611.4|13599.4|0
1640021170000|2021-12-20 17:26:10|13612.5|13600.5|13613.6|13601.6|13613.6|13601.6|13612.5|13600.5|0
1640021180000|2021-12-20 17:26:20|13611.3|13599.3|13611.3|13599.3|13611.3|13599.3|13611.3|13599.3|0
1640021220000|2021-12-20 17:27:00|13611.9|13591.9|13612.9|13592.9|13612.9|13592.9|13611.9|13591.9|0
1640021230000|2021-12-20 17:27:10|13611.9|13591.9|13611.7|13591.7|13611.9|13591.9|13611.7|13591.7|0
1640021240000|2021-12-20 17:27:20|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|0
1640021260000|2021-12-20 17:27:40|13611.7|13591.7|13611.7|13591.7|13611.7|13591.7|13611.7|13591.7|0
1640021270000|2021-12-20 17:27:50|13611.5|13591.5|13611.3|13599.3|13612.8|13599.3|13608.9|13590.6|0
1640021310000|2021-12-20 17:28:30|13612.9|13592.9|13612.9|13592.9|13612.9|13592.9|13612.9|13592.9|0
1640021320000|2021-12-20 17:28:40|13614|13594|13613.6|13601.6|13614|13601.6|13612.3|13594|0
1640021330000|2021-12-20 17:28:50|13613.4|13601.4|13613.6|13601.6|13613.6|13601.6|13612.3|13600.3|0
1640021340000|2021-12-20 17:29:00|13613.8|13601.8|13615.9|13603.9|13615.9|13603.9|13613.8|13601.8|0
1640021360000|2021-12-20 17:29:20|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|13613.6|13601.6|0
1640021370000|2021-12-20 17:29:30|13613.2|13601.2|13612.1|13600.1|13615.9|13603.9|13612.1|13600.1|0
1640021380000|2021-12-20 17:29:40|13613.4|13601.4|13610.9|13598.9|13613.4|13601.4|13610.9|13598.9|0
1640021390000|2021-12-20 17:29:50|13610.3|13598.3|13610.3|13598.3|13611.8|13599.8|13610.3|13598.3|1
1640021400000|2021-12-20 17:30:00|13613.2|13601.2|13612.8|13600.8|13613.2|13601.2|13612.8|13600.8|2
1640021410000|2021-12-20 17:30:10|13613.9|13601.9|13616.8|13604.8|13617.3|13605.3|13613.9|13601.9|2
1640021430000|2021-12-20 17:30:30|13618|13606|13620.3|13608.3|13620.3|13608.3|13618|13606|0
1640021440000|2021-12-20 17:30:40|13620|13608|13619.3|13599.3|13620.4|13608|13617.7|13599.3|1
1640021500000|2021-12-20 17:31:40|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|13617.2|13597.2|0
1640021530000|2021-12-20 17:32:10|13615.1|13595.1|13615.1|13595.1|13615.1|13595.1|13615.1|13595.1|0
1640021610000|2021-12-20 17:33:30|13613|13593|13613|13593|13613|13593|13613|13593|0
1640021630000|2021-12-20 17:33:50|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|0
1640021710000|2021-12-20 17:35:10|13617|13597|13617|13597|13619.4|13599.4|13617|13597|0
1640021720000|2021-12-20 17:35:20|13619.4|13599.4|13619.4|13599.4|13619.4|13599.4|13619.4|13599.4|0
1640021730000|2021-12-20 17:35:30|13617.7|13605.7|13618.1|13598.1|13621.5|13605.7|13617.7|13598.1|0
1640021750000|2021-12-20 17:35:50|13618.3|13598.3|13619.4|13599.4|13619.4|13599.4|13618.1|13598.1|0
1640021760000|2021-12-20 17:36:00|13618.1|13598.1|13618.1|13598.1|13618.1|13598.1|13618.1|13598.1|0
1640021770000|2021-12-20 17:36:10|13617|13597|13616|13596|13617|13597|13616|13596|0
1640021790000|2021-12-20 17:36:30|13614.9|13594.9|13614.9|13594.9|13614.9|13594.9|13614.9|13594.9|0
1640021820000|2021-12-20 17:37:00|13608.5|13588.5|13608.5|13588.5|13608.5|13588.5|13608.5|13588.5|0
1640021830000|2021-12-20 17:37:10|13610.6|13590.6|13610.6|13590.6|13610.6|13590.6|13610.6|13590.6|0
1640021860000|2021-12-20 17:37:40|13614.9|13594.9|13614.9|13594.9|13614.9|13594.9|13614.9|13594.9|0
1640021880000|2021-12-20 17:38:00|13613.8|13593.8|13613.8|13593.8|13613.8|13593.8|13613.8|13593.8|0
1640021890000|2021-12-20 17:38:10|13614.9|13594.9|13614.9|13594.9|13614.9|13594.9|13614.9|13594.9|0
1640021910000|2021-12-20 17:38:30|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|0
1640021920000|2021-12-20 17:38:40|13610.6|13590.6|13610.6|13590.6|13610.6|13590.6|13610.6|13590.6|0
1640021940000|2021-12-20 17:39:00|13614.9|13594.9|13616|13596|13616|13596|13614.9|13594.9|0
1640021980000|2021-12-20 17:39:40|13611.6|13599.6|13611.6|13599.6|13611.6|13599.6|13611.6|13599.6|0
1640022010000|2021-12-20 17:40:10|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|13610.5|13598.5|0
1640022030000|2021-12-20 17:40:30|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|0
1640022040000|2021-12-20 17:40:40|13611.6|13599.6|13612.7|13600.7|13612.7|13600.7|13611.6|13599.6|0
1640022050000|2021-12-20 17:40:50|13611.6|13599.6|13612.7|13600.7|13612.7|13600.7|13611.6|13599.6|0
1640022060000|2021-12-20 17:41:00|13611.6|13599.6|13612.7|13600.7|13612.7|13600.7|13611.6|13599.6|0
1640022070000|2021-12-20 17:41:10|13612.5|13600.5|13610.4|13598.4|13612.5|13600.5|13610.4|13598.4|2
1640022080000|2021-12-20 17:41:20|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|0
1640022090000|2021-12-20 17:41:30|13608.1|13596.1|13608.1|13596.1|13608.1|13596.1|13608.1|13596.1|0
1640022270000|2021-12-20 17:44:30|13605.9|13593.9|13605.9|13593.9|13605.9|13593.9|13605.9|13593.9|0
1640022320000|2021-12-20 17:45:20|13603.8|13591.8|13608.3|13588.3|13608.3|13591.8|13603.8|13588.3|1
1640022350000|2021-12-20 17:45:50|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|0
1640022370000|2021-12-20 17:46:10|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|1
1640022390000|2021-12-20 17:46:30|13605.1|13585.1|13605.1|13585.1|13605.1|13585.1|13605.1|13585.1|0
1640022400000|2021-12-20 17:46:40|13604.1|13584.1|13604.1|13584.1|13604.1|13584.1|13604.1|13584.1|3
1640022440000|2021-12-20 17:47:20|13604.3|13584.3|13604.3|13584.3|13604.3|13584.3|13604.3|13584.3|0
1640022450000|2021-12-20 17:47:30|13608.7|13588.7|13604.9|13592.9|13608.7|13592.9|13604.9|13588.7|0
1640022460000|2021-12-20 17:47:40|13605.1|13593.1|13605.3|13593.3|13605.3|13593.3|13605.1|13593.1|0
1640022470000|2021-12-20 17:47:50|13604.4|13592.4|13603.8|13591.8|13604.4|13592.4|13603.3|13591.3|3
1640022480000|2021-12-20 17:48:00|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|0
1640022520000|2021-12-20 17:48:40|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|0
1640022570000|2021-12-20 17:49:30|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|13604.9|13592.9|0
1640022610000|2021-12-20 17:50:10|13603.8|13591.8|13603.8|13591.8|13603.8|13591.8|13603.8|13591.8|0
1640022630000|2021-12-20 17:50:30|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|13602.8|13590.8|0
1640022780000|2021-12-20 17:53:00|13603|13591|13603|13591|13603|13591|13603|13591|0
1640022830000|2021-12-20 17:53:50|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|0
1640022840000|2021-12-20 17:54:00|13600.8|13588.8|13600.8|13588.8|13600.8|13588.8|13600.8|13588.8|0
1640023150000|2021-12-20 17:59:10|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|1
1640023200000|2021-12-20 18:00:00|13603.3|13591.3|13603.3|13591.3|13603.3|13591.3|13603.3|13591.3|0
1640023210000|2021-12-20 18:00:10|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|0
1640023220000|2021-12-20 18:00:20|13603.3|13591.3|13603.3|13591.3|13603.3|13591.3|13603.3|13591.3|1
1640023350000|2021-12-20 18:02:30|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|13605.5|13593.5|0
1640023360000|2021-12-20 18:02:40|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|13601.2|13589.2|1
1640023450000|2021-12-20 18:04:10|13599.1|13587.1|13599.1|13587.1|13599.1|13587.1|13599.1|13587.1|0
1640023510000|2021-12-20 18:05:10|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|0
1640023530000|2021-12-20 18:05:30|13597|13585|13596.6|13584.6|13597|13585|13596.4|13584.4|1
1640023570000|2021-12-20 18:06:10|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|0
1640023600000|2021-12-20 18:06:40|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|0
1640023680000|2021-12-20 18:08:00|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|13594.5|13582.5|0
1640023800000|2021-12-20 18:10:00|13598.7|13586.7|13598.7|13586.7|13598.7|13586.7|13598.7|13586.7|0
1640023810000|2021-12-20 18:10:10|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|13596.6|13584.6|0
1640023820000|2021-12-20 18:10:20|13598.9|13586.9|13598.9|13586.9|13598.9|13586.9|13598.9|13586.9|0
1640023860000|2021-12-20 18:11:00|||||||||2
1640023870000|2021-12-20 18:11:10|13599.1|13587.1|13599.3|13587.3|13599.3|13587.3|13599.1|13587.1|1
1640023900000|2021-12-20 18:11:40|||||||||5
1640024080000|2021-12-20 18:14:40|13597.2|13585.2|13597.2|13585.2|13597.2|13585.2|13597.2|13585.2|0
1640024130000|2021-12-20 18:15:30|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|0
1640024220000|2021-12-20 18:17:00|13595|13583|13596.1|13584.1|13596.1|13584.1|13595|13583|0
1640024230000|2021-12-20 18:17:10|13597.2|13585.2|13597.2|13585.2|13597.2|13585.2|13597.2|13585.2|0
1640024300000|2021-12-20 18:18:20|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|0
1640024320000|2021-12-20 18:18:40|13591.5|13579.5|13590.2|13578.2|13591.5|13579.5|13590.2|13578.2|2
1640024330000|2021-12-20 18:18:50|13590.4|13578.4|13590.4|13578.4|13590.4|13578.4|13590.4|13578.4|5
1640024340000|2021-12-20 18:19:00|13592.5|13580.5|13592.5|13580.5|13592.5|13580.5|13592.5|13580.5|0
1640024370000|2021-12-20 18:19:30|13591.5|13579.5|13591.5|13579.5|13591.5|13579.5|13590.2|13578.2|0
1640024390000|2021-12-20 18:19:50|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|0
1640024460000|2021-12-20 18:21:00|13592.5|13580.5|13592.5|13580.5|13592.5|13580.5|13592.5|13580.5|0
1640024540000|2021-12-20 18:22:20|13590.2|13578.2|13592.5|13580.5|13592.5|13580.5|13590.2|13578.2|0
1640024590000|2021-12-20 18:23:10|13592.7|13580.7|13592.5|13580.5|13594.9|13582.9|13592.5|13580.5|0
1640024640000|2021-12-20 18:24:00|13592.7|13580.7|13594.9|13582.9|13594.9|13582.9|13592.7|13580.7|0
1640024650000|2021-12-20 18:24:10|13595.9|13583.9|13597|13585|13597|13585|13595.9|13583.9|0
1640024710000|2021-12-20 18:25:10|13594.9|13582.9|13595.9|13583.9|13595.9|13583.9|13594.9|13582.9|0
1640024720000|2021-12-20 18:25:20|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|0
1640024790000|2021-12-20 18:26:30|13601|13581|13600.8|13580.8|13601|13581|13600.8|13580.8|36
1640024880000|2021-12-20 18:28:00|13599.7|13579.7|13599.7|13579.7|13599.7|13579.7|13599.7|13579.7|0
1640024890000|2021-12-20 18:28:10|13598.7|13578.7|13598.7|13578.7|13598.7|13578.7|13598.7|13578.7|0
1640024910000|2021-12-20 18:28:30|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|0
1640024920000|2021-12-20 18:28:40|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|0
1640025010000|2021-12-20 18:30:10|13595.5|13575.5|13595.5|13575.5|13595.5|13575.5|13595.5|13575.5|0
1640025030000|2021-12-20 18:30:30|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|0
1640025040000|2021-12-20 18:30:40|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|0
1640025060000|2021-12-20 18:31:00|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|0
1640025070000|2021-12-20 18:31:10|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|0
1640025100000|2021-12-20 18:31:40|13592.3|13572.3|13594.4|13574.4|13594.4|13574.4|13592.3|13572.3|0
1640025160000|2021-12-20 18:32:40|13598.7|13578.7|13598.7|13578.7|13598.7|13578.7|13598.7|13578.7|0
1640025170000|2021-12-20 18:32:50|13598.5|13578.5|13598.7|13578.7|13598.7|13578.7|13598.5|13578.5|0
1640025180000|2021-12-20 18:33:00|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|0
1640025190000|2021-12-20 18:33:10|13598.5|13578.5|13600.6|13580.6|13600.6|13580.6|13598.5|13578.5|0
1640025230000|2021-12-20 18:33:50|13598.5|13578.5|13598.5|13578.5|13598.5|13578.5|13598.5|13578.5|0
1640025240000|2021-12-20 18:34:00|13594.3|13582.3|13598.5|13578.5|13598.5|13582.3|13592.2|13576.2|0
1640025280000|2021-12-20 18:34:40|13595.1|13583.1|13595.1|13583.1|13595.1|13583.1|13595.1|13583.1|0
1640025310000|2021-12-20 18:35:10|13596.1|13584.1|13597.2|13585.2|13597.2|13585.2|13596.1|13584.1|0
1640025430000|2021-12-20 18:37:10|13595.1|13583.1|13594.9|13582.9|13595.1|13583.1|13594.9|13582.9|5
1640025440000|2021-12-20 18:37:20|13595.1|13583.1|13595.1|13583.1|13595.1|13583.1|13593.8|13581.8|0
1640025480000|2021-12-20 18:38:00|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|13594.9|13582.9|0
1640025500000|2021-12-20 18:38:20|||||||||1
1640025540000|2021-12-20 18:39:00|||||||||3
1640025550000|2021-12-20 18:39:10|13595.1|13583.1|13595.1|13583.1|13595.1|13583.1|13595.1|13583.1|6
1640025570000|2021-12-20 18:39:30|13592.9|13580.9|13592.9|13580.9|13592.9|13580.9|13592.9|13580.9|0
1640025610000|2021-12-20 18:40:10|13590.8|13578.8|13591.9|13579.9|13591.9|13579.9|13590.8|13578.8|0
1640025640000|2021-12-20 18:40:40|13590.8|13578.8|13590.8|13578.8|13590.8|13578.8|13590.8|13578.8|0
1640025700000|2021-12-20 18:41:40|13591.9|13579.9|13591.9|13579.9|13591.9|13579.9|13591.9|13579.9|0
1640025720000|2021-12-20 18:42:00|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|0
1640025730000|2021-12-20 18:42:10|13591|13579|13591|13579|13591|13579|13591|13579|0
1640025810000|2021-12-20 18:43:30|13588.9|13576.9|13588.9|13576.9|13588.9|13576.9|13588.9|13576.9|0
1640025930000|2021-12-20 18:45:30|13589.9|13577.9|13589.9|13577.9|13589.9|13577.9|13589.9|13577.9|0
1640025940000|2021-12-20 18:45:40|13588.9|13576.9|13588.9|13576.9|13588.9|13576.9|13588.9|13576.9|0
1640025960000|2021-12-20 18:46:00|13591|13579|13591|13579|13591|13579|13591|13579|0
1640025970000|2021-12-20 18:46:10|13593.1|13581.1|13593.1|13581.1|13593.1|13581.1|13593.1|13581.1|0
1640026060000|2021-12-20 18:47:40|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|0
1640026110000|2021-12-20 18:48:30|13597.4|13585.4|13597.4|13585.4|13597.4|13585.4|13597.4|13585.4|0
1640026120000|2021-12-20 18:48:40|13594.2|13582.2|13594.2|13582.2|13594.2|13582.2|13594.2|13582.2|0
1640026140000|2021-12-20 18:49:00|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|0
1640026170000|2021-12-20 18:49:30|13593.1|13581.1|13593.1|13581.1|13593.1|13581.1|13593.1|13581.1|0
1640026200000|2021-12-20 18:50:00|13592.1|13580.1|13593.1|13581.1|13593.1|13581.1|13592.1|13580.1|0
1640026210000|2021-12-20 18:50:10|13591|13579|13591|13579|13591|13579|13591|13579|0
1640026260000|2021-12-20 18:51:00|13593.1|13581.1|13593.1|13581.1|13593.1|13581.1|13593.1|13581.1|0
1640026300000|2021-12-20 18:51:40|13591|13579|13591|13579|13591|13579|13591|13579|0
1640026310000|2021-12-20 18:51:50|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|13591.2|13579.2|2
1640026320000|2021-12-20 18:52:00|13591|13579|13591|13579|13591|13579|13591|13579|0
1640026390000|2021-12-20 18:53:10|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|13592.1|13580.1|0
1640026410000|2021-12-20 18:53:30|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|0
1640026450000|2021-12-20 18:54:10|13597.4|13585.4|13597.4|13585.4|13597.4|13585.4|13597.4|13585.4|0
1640026480000|2021-12-20 18:54:40|13597|13585|13597|13585|13597|13585|13597|13585|1
1640026490000|2021-12-20 18:54:50|13597.4|13585.4|13597.4|13585.4|13597.4|13585.4|13597.4|13585.4|1
1640026500000|2021-12-20 18:55:00|13597.2|13585.2|13597.2|13585.2|13597.2|13585.2|13597.2|13585.2|2
1640026530000|2021-12-20 18:55:30|13597.1|13585.1|13597.1|13585.1|13597.1|13585.1|13597.1|13585.1|0
1640026540000|2021-12-20 18:55:40|||||||||10
1640026550000|2021-12-20 18:55:50|13597.2|13585.2|13597.1|13585.1|13597.2|13585.2|13597.1|13585.1|0
1640026560000|2021-12-20 18:56:00|||||||||1
1640026570000|2021-12-20 18:56:10|13599.2|13587.2|13599.2|13587.2|13599.2|13587.2|13599.2|13587.2|10
1640026580000|2021-12-20 18:56:20|13599.4|13587.4|13602.8|13582.8|13602.8|13587.4|13599.4|13582.8|2
1640026590000|2021-12-20 18:56:30|13597.6|13585.6|13596.5|13584.5|13601.6|13585.6|13596.5|13580.7|0
1640026600000|2021-12-20 18:56:40|13597.6|13585.6|13597.6|13585.6|13597.6|13585.6|13597.6|13585.6|0
1640026610000|2021-12-20 18:56:50|13596.5|13584.5|13600.7|13580.7|13600.7|13584.5|13596.5|13580.7|0
1640026620000|2021-12-20 18:57:00|13596.5|13584.5|13595.4|13583.4|13600.7|13584.5|13595.4|13578.6|0
1640026630000|2021-12-20 18:57:10|13594.2|13582.2|13589.7|13577.7|13594.2|13582.2|13589.7|13577.7|0
1640026640000|2021-12-20 18:57:20|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|13588.5|13576.5|0
1640026650000|2021-12-20 18:57:30|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|13587.6|13575.6|0
1640026660000|2021-12-20 18:57:40|13587.4|13575.4|13587.2|13575.2|13587.4|13575.4|13587.2|13575.2|1
1640026670000|2021-12-20 18:57:50|13587.1|13575.1|13587.1|13575.1|13587.1|13575.1|13587.1|13575.1|0
1640026680000|2021-12-20 18:58:00|13587.2|13575.2|13586.5|13574.5|13587.2|13575.2|13586.5|13574.5|2
1640026690000|2021-12-20 18:58:10|13584.4|13572.4|13584.4|13572.4|13584.4|13572.4|13584.4|13572.4|0
1640026700000|2021-12-20 18:58:20|13580.1|13568.1|13580.1|13568.1|13580.1|13568.1|13580.1|13568.1|0
1640026710000|2021-12-20 18:58:30|13580.3|13568.3|13578|13566|13580.3|13568.3|13578|13566|3
1640026720000|2021-12-20 18:58:40|13578.3|13566.3|13582.7|13562.7|13583.1|13566.3|13578.3|13562.7|0
1640026730000|2021-12-20 18:58:50|13582.5|13562.5|13584.8|13564.8|13584.8|13564.8|13582.5|13562.5|0
1640026750000|2021-12-20 18:59:10|13582.7|13562.7|13583.8|13563.8|13584|13564|13582.7|13562.7|0
1640026760000|2021-12-20 18:59:20|13579.2|13567.2|13579.2|13567.2|13579.2|13567.2|13579.2|13567.2|0
1640026770000|2021-12-20 18:59:30|13577.1|13565.1|13579.4|13567.4|13585.7|13568.5|13577.1|13564.7|3
1640026780000|2021-12-20 18:59:40|13579.8|13567.8|13582.8|13570.8|13582.8|13570.8|13579.8|13567.8|16
1640026790000|2021-12-20 18:59:50|13584.1|13564.1|13584.2|13572.2|13584.8|13572.8|13581.4|13564.1|11
1640026800000|2021-12-20 19:00:00|13586.6|13574.6|13595|13575|13595|13579.2|13586|13570.6|2
1640026810000|2021-12-20 19:00:10|13592.9|13572.9|13591|13579|13594|13579.2|13588.3|13572.9|4
1640026820000|2021-12-20 19:00:20|13589.9|13577.9|13593.4|13573.4|13593.4|13577.9|13589.9|13573.4|0
1640026830000|2021-12-20 19:00:30|13594.4|13574.4|13593.6|13573.6|13594.4|13574.4|13593.6|13573.6|0
1640026840000|2021-12-20 19:00:40|13594.6|13574.6|13594.6|13574.6|13594.6|13574.6|13594.6|13574.6|0
1640026850000|2021-12-20 19:00:50|13593.7|13573.7|13593.4|13573.4|13593.7|13573.7|13593.4|13573.4|0
1640026860000|2021-12-20 19:01:00|13593.6|13573.6|13593.7|13573.7|13593.7|13573.7|13593.6|13573.6|0
1640026870000|2021-12-20 19:01:10|13593.4|13573.4|13593.4|13573.4|13593.4|13573.4|13593.4|13573.4|0
1640026980000|2021-12-20 19:03:00|13591.2|13571.2|13589.1|13569.1|13591.2|13571.2|13589.1|13569.1|1
1640026990000|2021-12-20 19:03:10|13587|13567|13586.8|13566.8|13587|13567|13586.8|13566.8|0
1640027000000|2021-12-20 19:03:20|13583.5|13571.5|13583.5|13571.5|13583.5|13571.5|13583.3|13571.3|1
1640027020000|2021-12-20 19:03:40|13582.4|13570.4|13584.6|13572.6|13584.6|13572.6|13582.4|13570.4|0
1640027030000|2021-12-20 19:03:50|13584.4|13572.4|13583.3|13571.3|13584.4|13572.4|13583.3|13571.3|0
1640027050000|2021-12-20 19:04:10|13583.7|13571.7|13591.4|13571.4|13591.4|13571.7|13583.5|13571.4|0
1640027060000|2021-12-20 19:04:20|13588|13576|13588|13576|13588|13576|13588|13576|0
1640027070000|2021-12-20 19:04:30|13587.8|13575.8|13591.8|13571.8|13591.8|13576|13587.8|13571.8|0
1640027080000|2021-12-20 19:04:40|13588.3|13576.3|13587.6|13575.6|13594.1|13576.3|13587.6|13571.8|1
1640027090000|2021-12-20 19:04:50|13590.8|13578.8|13589.7|13577.7|13590.8|13578.8|13589.7|13577.7|0
1640097000000|2021-12-21 14:30:00|13624.5|13594.5|13610.1|13590.1|13624.5|13594.5|13610.1|13588.7|0
1640097010000|2021-12-21 14:30:10|13607.9|13587.9|13601.1|13589.1|13616.4|13592.3|13601.1|13585.4|0
1640097030000|2021-12-21 14:30:30|13605.4|13593.4|13605.4|13593.4|13605.4|13593.4|13605.4|13593.4|0
1640097040000|2021-12-21 14:30:40|13603.3|13591.3|13603.3|13591.3|13603.3|13591.3|13603.3|13591.3|0
1640097050000|2021-12-21 14:30:50|13605.4|13593.4|13619.5|13607.5|13619.5|13607.5|13605.4|13593.4|0
1640097060000|2021-12-21 14:31:00|13619.4|13607.4|13619.4|13607.4|13619.4|13607.4|13619.4|13607.4|0
1640097070000|2021-12-21 14:31:10|13621.5|13609.5|13621.5|13609.5|13621.5|13609.5|13621.5|13609.5|0
1640097080000|2021-12-21 14:31:20|13621.4|13609.4|13641.7|13629.7|13641.7|13629.7|13621.4|13609.4|1
1640097090000|2021-12-21 14:31:30|13645|13633|13640.6|13628.6|13645|13633|13640.6|13628.6|2
1640097100000|2021-12-21 14:31:40|13637.4|13625.4|13639.5|13627.5|13639.5|13627.5|13637.4|13625.4|2
1640097110000|2021-12-21 14:31:50|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|2
1640097120000|2021-12-21 14:32:00|13638.5|13626.5|13639.5|13627.5|13640.6|13628.6|13638.5|13626.5|0
1640097130000|2021-12-21 14:32:10|13638.5|13626.5|13637.4|13625.4|13638.5|13626.5|13637.4|13625.4|0
1640097140000|2021-12-21 14:32:20|13636.3|13624.3|13644.8|13614.8|13646.4|13624.6|13634.5|13614.8|3
1640097150000|2021-12-21 14:32:30|13643.7|13613.7|13635|13615|13643.7|13615.3|13635|13613.7|0
1640097160000|2021-12-21 14:32:40|13632.8|13612.8|13632.8|13612.8|13632.8|13612.8|13632.8|13612.8|0
1640097180000|2021-12-21 14:33:00|13637.1|13617.1|13637.5|13617.5|13638.4|13618.4|13637.1|13617.1|0
1640097190000|2021-12-21 14:33:10|13633|13613|13633|13613|13633|13613|13631.9|13611.9|0
1640097200000|2021-12-21 14:33:20|13631.9|13611.9|13633|13613|13633|13613|13630.8|13610.8|0
1640097210000|2021-12-21 14:33:30|13630.8|13610.8|13628|13616|13631.9|13616|13628|13610.8|3
1640097220000|2021-12-21 14:33:40|13632.2|13612.2|13627.1|13615.1|13632.2|13615.1|13627|13612.2|0
1640097230000|2021-12-21 14:33:50|13625.9|13613.9|13627|13607|13629.1|13613.9|13624.8|13607|0
1640097240000|2021-12-21 14:34:00|13622.5|13610.5|13629.1|13609.1|13629.1|13613.3|13622.5|13609.1|5
1640097250000|2021-12-21 14:34:10|13631.3|13611.3|13633.5|13613.5|13633.5|13613.5|13631.3|13611.3|0
1640097260000|2021-12-21 14:34:20|13627.1|13615.1|13626|13614|13627.1|13615.1|13626|13614|0
1640097280000|2021-12-21 14:34:40|13629.3|13617.3|13629.3|13617.3|13629.3|13617.3|13629.3|13617.3|0
1640097290000|2021-12-21 14:34:50|13633.5|13613.5|13636.7|13616.7|13636.7|13617.3|13629.3|13613.5|0
1640097300000|2021-12-21 14:35:00|13640|13620|13640|13620|13640|13620|13640|13620|0
1640097310000|2021-12-21 14:35:10|13638.9|13618.9|13635.2|13623.2|13638.9|13623.2|13635.2|13618.9|0
1640097320000|2021-12-21 14:35:20|13634.1|13622.1|13634.1|13622.1|13634.1|13622.1|13634.1|13622.1|1
1640097330000|2021-12-21 14:35:30|13632|13620|13632|13620|13632|13620|13632|13620|2
1640097340000|2021-12-21 14:35:40|13629.6|13617.6|13634.1|13622.1|13634.1|13622.1|13629.6|13617.6|0
1640097360000|2021-12-21 14:36:00|13636.3|13624.3|13632|13620|13636.3|13624.3|13632|13620|5
1640097370000|2021-12-21 14:36:10|13629.6|13617.6|13632|13620|13632|13620|13629.6|13617.6|0
1640097380000|2021-12-21 14:36:20|13630.7|13618.7|13629.6|13617.6|13630.9|13618.9|13629.6|13617.6|0
1640097390000|2021-12-21 14:36:30|13628.7|13616.7|13625.5|13613.5|13628.7|13616.7|13625.5|13613.5|2
1640097400000|2021-12-21 14:36:40|13626.5|13614.5|13626.5|13614.5|13626.5|13614.5|13626.5|13614.5|0
1640097420000|2021-12-21 14:37:00|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|0
1640097430000|2021-12-21 14:37:10|13626.5|13614.5|13626.5|13614.5|13626.5|13614.5|13626.5|13614.5|0
1640097450000|2021-12-21 14:37:30|13633|13621|13633|13621|13633|13621|13633|13621|0
1640097460000|2021-12-21 14:37:40|13626.5|13614.5|13626.5|13614.5|13626.5|13614.5|13626.5|13614.5|0
1640097480000|2021-12-21 14:38:00|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|13628.7|13616.7|0
1640097490000|2021-12-21 14:38:10|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|0
1640097510000|2021-12-21 14:38:30|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|0
1640097520000|2021-12-21 14:38:40|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|0
1640097540000|2021-12-21 14:39:00|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|0
1640097550000|2021-12-21 14:39:10|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|0
1640097580000|2021-12-21 14:39:40|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|0
1640097600000|2021-12-21 14:40:00|13626.5|13614.5|13626.5|13614.5|13626.5|13614.5|13626.5|13614.5|0
1640097610000|2021-12-21 14:40:10|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|0
1640097630000|2021-12-21 14:40:30|13624.4|13612.4|13624.4|13612.4|13624.4|13612.4|13624.4|13612.4|0
1640097640000|2021-12-21 14:40:40|13623.3|13611.3|13623.3|13611.3|13623.3|13611.3|13623.3|13611.3|0
1640097690000|2021-12-21 14:41:30|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|0
1640097700000|2021-12-21 14:41:40|13630.9|13618.9|13630.9|13618.9|13630.9|13618.9|13630.9|13618.9|0
1640097720000|2021-12-21 14:42:00|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|13626.6|13614.6|0
1640097730000|2021-12-21 14:42:10|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|13627.6|13615.6|0
1640097750000|2021-12-21 14:42:30|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|0
1640097790000|2021-12-21 14:43:10|13629.8|13617.8|13627.6|13615.6|13629.8|13617.8|13627.6|13615.6|0
1640097810000|2021-12-21 14:43:30|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|13625.5|13613.5|0
1640097830000|2021-12-21 14:43:50|13621.1|13609.1|13623.3|13611.3|13623.3|13611.3|13621.1|13609.1|0
1640097840000|2021-12-21 14:44:00|13621.1|13609.1|13616.6|13604.6|13621.1|13609.1|13616.6|13604.6|2
1640097850000|2021-12-21 14:44:10|13618.8|13606.8|13616.6|13604.6|13618.8|13606.8|13616.6|13604.6|0
1640097860000|2021-12-21 14:44:20|13619|13607|13619|13607|13619|13607|13619|13607|0
1640097870000|2021-12-21 14:44:30|13617.7|13605.7|13618.8|13606.8|13618.8|13606.8|13616.6|13604.6|0
1640097880000|2021-12-21 14:44:40|13619.1|13607.1|13619.1|13607.1|13619.1|13607.1|13617|13605|5
1640097900000|2021-12-21 14:45:00|13617|13605|13614.8|13602.8|13619.1|13607.1|13614.8|13602.8|8
1640097910000|2021-12-21 14:45:10|13615.9|13603.9|13617|13605|13617|13605|13614.8|13602.8|0
1640097920000|2021-12-21 14:45:20|||||||||3
1640097930000|2021-12-21 14:45:30|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|0
1640097940000|2021-12-21 14:45:40|13617|13605|13617|13605|13617|13605|13617|13605|0
1640097950000|2021-12-21 14:45:50|13615.9|13603.9|13615.9|13603.9|13617|13605|13614.8|13602.8|0
1640097960000|2021-12-21 14:46:00|13617|13605|13614.8|13602.8|13617|13605|13614.8|13602.8|3
1640097970000|2021-12-21 14:46:10|13617|13605|13617.1|13605.1|13617.1|13605.1|13614.8|13602.8|14
1640097980000|2021-12-21 14:46:20|13618.2|13606.2|13617.1|13605.1|13619.3|13607.3|13617.1|13605.1|3
1640097990000|2021-12-21 14:46:30|13616.1|13604.1|13614.8|13602.8|13617.1|13605.1|13614.8|13602.8|3
1640098000000|2021-12-21 14:46:40|13615|13603|13616.1|13604.1|13616.1|13604.1|13615|13603|0
1640098020000|2021-12-21 14:47:00|13617.1|13605.1|13614.8|13602.8|13617.3|13605.3|13614.8|13602.8|1
1640098030000|2021-12-21 14:47:10|13617.1|13605.1|13619.5|13607.5|13619.5|13607.5|13617.1|13605.1|0
1640098040000|2021-12-21 14:47:20|13617.3|13605.3|13617.3|13605.3|13617.3|13605.3|13617.3|13605.3|0
1640098050000|2021-12-21 14:47:30|13619.5|13607.5|13619.5|13607.5|13619.5|13607.5|13619.5|13607.5|0
1640098060000|2021-12-21 14:47:40|13617.3|13605.3|13617.3|13605.3|13617.3|13605.3|13617.3|13605.3|0
1640098080000|2021-12-21 14:48:00|13614.8|13602.8|13614.8|13602.8|13614.8|13602.8|13614.8|13602.8|2
1640098090000|2021-12-21 14:48:10|13617.1|13605.1|13617.3|13605.3|13617.3|13605.3|13617.1|13605.1|0
1640098100000|2021-12-21 14:48:20|13617.1|13605.1|13614.8|13602.8|13617.1|13605.1|13614.8|13602.8|1
1640098110000|2021-12-21 14:48:30|||||||||4
1640098120000|2021-12-21 14:48:40|13616.1|13604.1|13619.3|13607.3|13619.3|13607.3|13616.1|13604.1|19
1640098150000|2021-12-21 14:49:10|13617|13605|13614.8|13602.8|13617|13605|13614.6|13602.6|0
1640098160000|2021-12-21 14:49:20|13617|13605|13617|13605|13617|13605|13617|13605|0
1640098180000|2021-12-21 14:49:40|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|2
1640098190000|2021-12-21 14:49:50|13614.8|13602.8|13615.9|13603.9|13615.9|13603.9|13614.8|13602.8|0
1640098200000|2021-12-21 14:50:00|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|13614.6|13602.6|2
1640098220000|2021-12-21 14:50:20|13614.1|13602.1|13614.1|13602.1|13614.1|13602.1|13614.1|13602.1|3
1640098230000|2021-12-21 14:50:30|13614|13602|13614|13602|13614|13602|13614|13602|5
1640098240000|2021-12-21 14:50:40|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|1
1640098250000|2021-12-21 14:50:50|13609.6|13597.6|13611.8|13599.8|13611.8|13599.8|13609.6|13597.6|0
1640098260000|2021-12-21 14:51:00|13609.6|13597.6|13609.6|13597.6|13609.6|13597.6|13609.6|13597.6|0
1640098270000|2021-12-21 14:51:10|13609.5|13597.5|13607.3|13595.3|13609.5|13597.5|13607.3|13595.3|4
1640098280000|2021-12-21 14:51:20|13605.9|13593.9|13604.6|13592.6|13605.9|13593.9|13604.6|13592.6|4
1640098290000|2021-12-21 14:51:30|13605.9|13593.9|13604.6|13592.6|13606.8|13594.8|13604.6|13592.6|0
1640098300000|2021-12-21 14:51:40|13605.9|13593.9|13604.6|13592.6|13605.9|13593.9|13604.6|13592.6|0
1640098310000|2021-12-21 14:51:50|13603.4|13591.4|13604.6|13592.6|13604.6|13592.6|13602.3|13590.3|1
1640098330000|2021-12-21 14:52:10|13604.5|13592.5|13603.4|13591.4|13604.5|13592.5|13602.3|13590.3|1
1640098340000|2021-12-21 14:52:20|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|13601.6|13589.6|1
1640098360000|2021-12-21 14:52:40|13602.6|13590.6|13602.6|13590.6|13602.6|13590.6|13602.6|13590.6|0
1640098380000|2021-12-21 14:53:00|13600.5|13588.5|13600.5|13588.5|13600.5|13588.5|13600.5|13588.5|0
1640098420000|2021-12-21 14:53:40|13598.3|13586.3|13598.3|13586.3|13598.3|13586.3|13598.3|13586.3|0
1640098430000|2021-12-21 14:53:50|13594|13582|13594|13582|13594|13582|13594|13582|0
1640098440000|2021-12-21 14:54:00|13596.1|13584.1|13596.1|13584.1|13596.1|13584.1|13596.1|13584.1|0
1640098450000|2021-12-21 14:54:10|13598.3|13586.3|13598.3|13586.3|13598.3|13586.3|13598.3|13586.3|0
1640098480000|2021-12-21 14:54:40|13594|13582|13592.9|13580.9|13594|13582|13591.8|13579.8|0
1640098490000|2021-12-21 14:54:50|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|0
1640098500000|2021-12-21 14:55:00|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|0
1640098510000|2021-12-21 14:55:10|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|0
1640098530000|2021-12-21 14:55:30|13592.9|13580.9|13592.9|13580.9|13592.9|13580.9|13592.9|13580.9|0
1640098540000|2021-12-21 14:55:40|13590.7|13578.7|13590.7|13578.7|13590.7|13578.7|13590.7|13578.7|0
1640098560000|2021-12-21 14:56:00|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|0
1640098570000|2021-12-21 14:56:10|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|0
1640098580000|2021-12-21 14:56:20|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|13591.8|13579.8|3
1640098590000|2021-12-21 14:56:30|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|13589.6|13577.6|0
1640098600000|2021-12-21 14:56:40|13589.3|13577.3|13589.3|13577.3|13589.3|13577.3|13589.3|13577.3|0
1640098630000|2021-12-21 14:57:10|13591.5|13579.5|13591.5|13579.5|13591.5|13579.5|13591.5|13579.5|0
1640098660000|2021-12-21 14:57:40|13589.3|13577.3|13589.3|13577.3|13589.3|13577.3|13589.3|13577.3|0
1640098700000|2021-12-21 14:58:20|13591.5|13579.5|13591.3|13579.3|13591.5|13579.5|13591.3|13579.3|5
1640098750000|2021-12-21 14:59:10|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|0
1640098770000|2021-12-21 14:59:30|13587|13575|13587|13575|13587|13575|13587|13575|0
1640098800000|2021-12-21 15:00:00|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|0
1640098830000|2021-12-21 15:00:30|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|0
1640098840000|2021-12-21 15:00:40|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|13590.2|13578.2|0
1640098860000|2021-12-21 15:01:00|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|0
1640098870000|2021-12-21 15:01:10|13588.1|13576.1|13587|13575|13589.2|13577.2|13587|13575|0
1640098890000|2021-12-21 15:01:30|13584.7|13572.7|13585.9|13573.9|13585.9|13573.9|13584.7|13572.7|0
1640098900000|2021-12-21 15:01:40|13584.7|13572.7|13588.1|13576.1|13588.1|13576.1|13584.7|13572.7|0
1640098910000|2021-12-21 15:01:50|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|13589.2|13577.2|0
1640098920000|2021-12-21 15:02:00|13587|13575|13587|13575|13587|13575|13587|13575|0
1640098930000|2021-12-21 15:02:10|13584.8|13572.8|13584.8|13572.8|13584.8|13572.8|13584.8|13572.8|0
1640098940000|2021-12-21 15:02:20|13590.2|13578.2|13589.2|13577.2|13591.3|13579.3|13589.2|13577.2|0
1640098950000|2021-12-21 15:02:30|13587.9|13575.9|13587|13575|13587.9|13575.9|13586.8|13574.8|0
1640098960000|2021-12-21 15:02:40|13589.2|13577.2|13592.4|13580.4|13592.4|13580.4|13589.2|13577.2|0
1640098980000|2021-12-21 15:03:00|13593.5|13581.5|13593.5|13581.5|13593.5|13581.5|13593.5|13581.5|0
1640099010000|2021-12-21 15:03:30|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|13591.3|13579.3|0
1640099020000|2021-12-21 15:03:40|13593.5|13581.5|13593.8|13581.8|13593.8|13581.8|13592.6|13580.6|5
1640099030000|2021-12-21 15:03:50|13598.2|13586.2|13598.2|13586.2|13598.2|13586.2|13598.2|13586.2|0
1640099040000|2021-12-21 15:04:00|13596|13584|13596|13584|13596|13584|13595.8|13583.8|0
1640099050000|2021-12-21 15:04:10|13594.9|13582.9|13593.7|13581.7|13595.8|13583.8|13593.7|13581.7|0
1640099070000|2021-12-21 15:04:30|13593.8|13581.8|13593.3|13581.3|13593.8|13581.8|13591.2|13579.2|6
1640099080000|2021-12-21 15:04:40|13596.7|13584.7|13595.7|13583.7|13602|13584.7|13595.7|13579.8|0
1640099100000|2021-12-21 15:05:00|13593.5|13581.5|13591|13579|13595.7|13583.7|13591|13579|0
1640099110000|2021-12-21 15:05:10|13593.2|13581.2|13596.6|13584.6|13597.7|13585.7|13593.2|13581.2|0
1640099120000|2021-12-21 15:05:20|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|13594.6|13582.6|0
1640099130000|2021-12-21 15:05:30|13594.4|13582.4|13595.7|13583.7|13595.7|13583.7|13594.4|13582.4|0
1640099150000|2021-12-21 15:05:50|13596.8|13584.8|13596.8|13584.8|13596.8|13584.8|13596.8|13584.8|0
1640099160000|2021-12-21 15:06:00|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|13595.7|13583.7|0
1640099170000|2021-12-21 15:06:10|13600|13588|13604.2|13584.2|13604.2|13588|13599.3|13584.2|5
1640099180000|2021-12-21 15:06:20|13598.9|13586.9|13597.5|13585.5|13598.9|13586.9|13597.3|13585.3|1
1640099190000|2021-12-21 15:06:30|13597.8|13585.8|13595.3|13583.3|13597.8|13585.8|13595.3|13583.3|0
1640099200000|2021-12-21 15:06:40|13597.5|13585.5|13597.5|13585.5|13597.5|13585.5|13597.5|13585.5|0
1640099220000|2021-12-21 15:07:00|13602.2|13582.2|13602.2|13582.2|13603.3|13583.3|13602.2|13582.2|10
1640099230000|2021-12-21 15:07:10|13601.1|13581.1|13602|13582|13603.3|13583.3|13601.1|13581.1|0
1640099240000|2021-12-21 15:07:20|13598.2|13586.2|13598.2|13586.2|13598.2|13586.2|13598.2|13586.2|0
1640099250000|2021-12-21 15:07:30|13596|13584|13593.3|13581.3|13596|13584|13593.3|13581.3|0
1640099260000|2021-12-21 15:07:40|13594.6|13582.6|13594.6|13582.6|13598.8|13582.6|13593.3|13578.8|0
1640099280000|2021-12-21 15:08:00|13593.3|13581.3|13588.7|13576.7|13593.3|13581.3|13588.7|13576.7|0
1640099290000|2021-12-21 15:08:10|||||||||2
1640099300000|2021-12-21 15:08:20|13588.8|13576.8|13590.1|13578.1|13590.1|13578.1|13588.8|13576.8|2
1640099320000|2021-12-21 15:08:40|13591.2|13579.2|13591.2|13579.2|13592.3|13580.3|13591.2|13579.2|0
1640099360000|2021-12-21 15:09:20|13588.8|13576.8|13588.8|13576.8|13588.8|13576.8|13588.8|13576.8|0
1640099420000|2021-12-21 15:10:20|13591.2|13579.2|13584|13572|13591.2|13579.2|13584|13572|3
1640099430000|2021-12-21 15:10:30|13586.3|13574.3|13586.3|13574.3|13586.3|13574.3|13586.3|13574.3|0
1640099440000|2021-12-21 15:10:40|13592.7|13572.7|13586.3|13574.3|13592.8|13574.3|13586.3|13571.6|3
1640099450000|2021-12-21 15:10:50|13590.5|13570.5|13592.8|13572.8|13593.9|13573.9|13590.5|13570.5|0
1640099460000|2021-12-21 15:11:00|13589|13577|13595|13575|13595|13579.2|13589|13575|0
1640099470000|2021-12-21 15:11:10|13593.5|13581.5|13598.1|13578.1|13599.2|13583.8|13593.5|13578.1|2
1640099480000|2021-12-21 15:11:20|13597|13577|13595.7|13583.7|13597.2|13583.7|13593.3|13577|0
1640099490000|2021-12-21 15:11:30|13596.8|13584.8|13597.8|13585.8|13598|13586|13596.8|13584.8|0
1640099500000|2021-12-21 15:11:40|13595.7|13583.7|13596.8|13584.8|13598|13586|13595.7|13583.7|0
1640099510000|2021-12-21 15:11:50|13594.4|13582.4|13596.8|13584.8|13596.9|13584.9|13594.4|13582.4|0
1640099520000|2021-12-21 15:12:00|13594.4|13582.4|13596.8|13584.8|13596.8|13584.8|13594.4|13582.4|0
1640099530000|2021-12-21 15:12:10|13596.9|13584.9|13595.8|13583.8|13596.9|13584.9|13595.8|13583.8|0
1640099540000|2021-12-21 15:12:20|13598|13586|13598.2|13586.2|13598.2|13586.2|13596.9|13584.9|0
1640099560000|2021-12-21 15:12:40|13598.3|13586.3|13602.8|13590.8|13602.8|13590.8|13598.3|13586.3|1
1640099570000|2021-12-21 15:12:50|13603|13591|13603|13591|13603|13591|13601.8|13589.8|0
1640099580000|2021-12-21 15:13:00|13605.3|13593.3|13604.1|13592.1|13605.3|13593.3|13604.1|13592.1|0
1640099590000|2021-12-21 15:13:10|13605.3|13593.3|13605.3|13593.3|13605.3|13593.3|13605.3|13593.3|0
1640099600000|2021-12-21 15:13:20|13604.1|13592.1|13604.1|13592.1|13604.1|13592.1|13604.1|13592.1|0
1640099610000|2021-12-21 15:13:30|13603|13591|13600.7|13588.7|13603|13591|13600.7|13588.7|0
1640099620000|2021-12-21 15:13:40|13601.8|13589.8|13604.1|13592.1|13604.1|13592.1|13601.8|13589.8|0
1640099640000|2021-12-21 15:14:00|13603|13591|13603.2|13591.2|13603.2|13591.2|13603|13591|0
1640099650000|2021-12-21 15:14:10|13609.7|13589.7|13609.7|13589.7|13609.7|13589.7|13609.7|13589.7|0
1640099670000|2021-12-21 15:14:30|13609.5|13589.5|13607.3|13587.3|13609.5|13591.2|13603.2|13587.3|0
1640099680000|2021-12-21 15:14:40|13603.2|13591.2|13609.5|13589.5|13609.5|13591.2|13603.2|13589.5|0
1640099690000|2021-12-21 15:14:50|13609.7|13589.7|13608|13596|13611.8|13598.3|13608|13589.7|0
1640099700000|2021-12-21 15:15:00|13611.9|13591.9|13609.7|13589.7|13611.9|13591.9|13608.4|13588.4|0
1640099710000|2021-12-21 15:15:10|13609.5|13589.5|13609.7|13589.7|13609.7|13589.7|13608.4|13588.4|0
1640099720000|2021-12-21 15:15:20|13608.4|13588.4|13603.2|13591.2|13608.4|13591.2|13603.2|13588.4|0
1640099730000|2021-12-21 15:15:30|13609.5|13589.5|13609.7|13589.7|13609.7|13589.7|13609.5|13589.5|0
1640099740000|2021-12-21 15:15:40|13608|13596|13610.8|13590.8|13612|13596|13608|13590.8|0
1640099750000|2021-12-21 15:15:50|13609.7|13589.7|13610.8|13590.8|13610.8|13590.8|13609.7|13589.7|0
1640099760000|2021-12-21 15:16:00|13609.7|13589.7|13610.8|13590.8|13610.8|13590.8|13609.7|13589.7|0
1640099770000|2021-12-21 15:16:10|13608.4|13588.4|13608.4|13588.4|13608.4|13588.4|13608.4|13588.4|0
1640099780000|2021-12-21 15:16:20|13603.2|13591.2|13603.2|13591.2|13603.2|13591.2|13603.2|13591.2|0
1640099790000|2021-12-21 15:16:30|13608.4|13588.4|13608|13596|13608.4|13596|13608|13588.4|0
1640099800000|2021-12-21 15:16:40|13610.4|13598.4|13610.2|13598.2|13612.7|13600.7|13610.2|13598.2|0
1640099810000|2021-12-21 15:16:50|13609.3|13597.3|13615.8|13603.8|13617|13605|13608.9|13592.9|1
1640099820000|2021-12-21 15:17:00|13615.6|13603.6|13615.6|13603.6|13616.9|13604.9|13615.6|13603.6|0
1640099830000|2021-12-21 15:17:10|13615.8|13603.8|13615.6|13603.6|13616.9|13604.9|13615.6|13603.6|0
1640099840000|2021-12-21 15:17:20|13615.8|13603.8|13614.5|13602.5|13616.9|13604.9|13614.5|13602.5|0
1640099850000|2021-12-21 15:17:30|13618.4|13598.4|13618.4|13598.4|13618.4|13598.4|13618.4|13598.4|6
1640099870000|2021-12-21 15:17:50|13616.7|13604.7|13620.5|13600.5|13620.5|13604.7|13616.7|13600.5|0
1640099880000|2021-12-21 15:18:00|13616.4|13604.4|13615.1|13603.1|13616.4|13604.4|13613.9|13601.9|0
1640099890000|2021-12-21 15:18:10|13616.4|13604.4|13616.4|13604.4|13616.4|13604.4|13616.4|13604.4|0
1640099930000|2021-12-21 15:18:50|13616.2|13604.2|13615.1|13603.1|13616.2|13604.2|13615.1|13603.1|0
1640099940000|2021-12-21 15:19:00|13615.3|13603.3|13617.4|13605.4|13617.4|13605.4|13615.3|13603.3|1
1640099950000|2021-12-21 15:19:10|13618.2|13606.2|13614.9|13602.9|13618.2|13606.2|13614.9|13602.9|0
1640099960000|2021-12-21 15:19:20|13618.2|13606.2|13618.2|13606.2|13618.2|13606.2|13618.2|13606.2|0
1640099970000|2021-12-21 15:19:30|13617.1|13605.1|13617.1|13605.1|13617.1|13605.1|13617.1|13605.1|0
1640099980000|2021-12-21 15:19:40|13616|13604|13616|13604|13616|13604|13616|13604|0
1640100010000|2021-12-21 15:20:10|13615|13603|13615|13603|13615|13603|13615|13603|0
1640100020000|2021-12-21 15:20:20|13612.8|13600.8|13612.8|13600.8|13612.8|13600.8|13612.8|13600.8|0
1640100040000|2021-12-21 15:20:40|13609.5|13597.5|13609.5|13597.5|13609.5|13597.5|13609.5|13597.5|0
1640100070000|2021-12-21 15:21:10|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|0
1640100090000|2021-12-21 15:21:30|13606.3|13594.3|13607.4|13595.4|13607.4|13595.4|13606.3|13594.3|5
1640100130000|2021-12-21 15:22:10|13605.2|13593.2|13605.2|13593.2|13605.2|13593.2|13605.2|13593.2|0
1640100160000|2021-12-21 15:22:40|13609.5|13597.5|13609.5|13597.5|13609.5|13597.5|13609.5|13597.5|0
1640100190000|2021-12-21 15:23:10|13607.4|13595.4|13605.2|13593.2|13607.4|13595.4|13605.2|13593.2|0
1640100210000|2021-12-21 15:23:30|13605|13593|13602.9|13590.9|13605|13593|13602.9|13590.9|0
1640100220000|2021-12-21 15:23:40|||||||||1
1640100240000|2021-12-21 15:24:00|13601.8|13589.8|13600.5|13588.5|13601.8|13589.8|13600.5|13588.5|0
1640100250000|2021-12-21 15:24:10|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|0
1640100270000|2021-12-21 15:24:30|13599.6|13587.6|13599.6|13587.6|13599.6|13587.6|13599.6|13587.6|0
1640100280000|2021-12-21 15:24:40|13600.7|13588.7|13603|13591|13603|13591|13600.7|13588.7|0
1640100300000|2021-12-21 15:25:00|13601.8|13589.8|13600.7|13588.7|13601.9|13589.9|13600.7|13588.7|0
1640100310000|2021-12-21 15:25:10|13598.4|13586.4|13598.4|13586.4|13598.5|13586.5|13598.4|13586.4|2
1640100320000|2021-12-21 15:25:20|13597.3|13585.3|13597.4|13585.4|13598.5|13586.5|13596.2|13584.2|1
1640100340000|2021-12-21 15:25:40|13597.3|13585.3|13598.5|13586.5|13598.5|13586.5|13596.2|13584.2|0
1640100350000|2021-12-21 15:25:50|13599.6|13587.6|13598.5|13586.5|13599.8|13587.8|13598.5|13586.5|0
1640100360000|2021-12-21 15:26:00|13598.7|13586.7|13599.8|13587.8|13600.9|13588.9|13598.7|13586.7|0
1640100370000|2021-12-21 15:26:10|13599.6|13587.6|13603|13591|13603|13591|13598.5|13586.5|0
1640100390000|2021-12-21 15:26:30|13600.9|13588.9|13599.8|13587.8|13600.9|13588.9|13599.8|13587.8|0
1640100400000|2021-12-21 15:26:40|13600.9|13588.9|13600.9|13588.9|13600.9|13588.9|13600.9|13588.9|5
1640100410000|2021-12-21 15:26:50|13599.8|13587.8|13600.9|13588.9|13600.9|13588.9|13599.8|13587.8|0
1640100420000|2021-12-21 15:27:00|13599.8|13587.8|13598.5|13586.5|13599.8|13587.8|13598.5|13586.5|0
1640100430000|2021-12-21 15:27:10|13600.9|13588.9|13604.4|13584.4|13604.4|13588.9|13600.9|13584.4|5
1640100440000|2021-12-21 15:27:20|13604.2|13584.2|13600.4|13588.4|13604.2|13588.4|13600.4|13584.2|0
1640100490000|2021-12-21 15:28:10|13599.3|13587.3|13599.1|13587.1|13599.3|13587.3|13599.1|13587.1|0
1640100510000|2021-12-21 15:28:30|13597|13585|13595.5|13583.5|13600.4|13588.4|13594.8|13582.8|0
1640100520000|2021-12-21 15:28:40|13593.4|13581.4|13594.5|13582.5|13595.5|13583.5|13593.2|13581.2|0
1640100540000|2021-12-21 15:29:00|13593.2|13581.2|13596.8|13584.8|13596.8|13584.8|13593.2|13581.2|0
1640100570000|2021-12-21 15:29:30|13597.9|13585.9|13597.9|13585.9|13597.9|13585.9|13597.9|13585.9|0
1640100580000|2021-12-21 15:29:40|13598.4|13586.4|13598.4|13586.4|13598.4|13586.4|13598.4|13586.4|0
1640100620000|2021-12-21 15:30:20|13600.7|13588.7|13605.4|13593.4|13605.4|13593.4|13600.7|13588.7|0
1640100640000|2021-12-21 15:30:40|13609.5|13589.5|13616.9|13604.9|13616.9|13604.9|13609.5|13589.5|0
1640100650000|2021-12-21 15:30:50|13619.2|13607.2|13622.7|13602.7|13623.8|13607.2|13619.2|13602.7|1
1640100660000|2021-12-21 15:31:00|13618.4|13598.4|13610.2|13598.2|13618.4|13600.4|13610.2|13596.2|4
1640100670000|2021-12-21 15:31:10|13614|13594|13611.9|13591.9|13614|13598.2|13608|13591.9|0
1640100680000|2021-12-21 15:31:20|13606.6|13594.6|13605.5|13593.5|13606.6|13594.6|13605.5|13593.5|0
1640100690000|2021-12-21 15:31:30|13605.4|13593.4|13608.6|13588.6|13608.6|13593.5|13603.2|13588.6|5
1640100700000|2021-12-21 15:31:40|13609.7|13589.7|13609.7|13589.7|13609.7|13589.7|13609.7|13589.7|0
1640100710000|2021-12-21 15:31:50|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|0
1640100740000|2021-12-21 15:32:20|13602.3|13590.3|13602.3|13590.3|13602.3|13590.3|13602.3|13590.3|0
1640100750000|2021-12-21 15:32:30|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|0
1640100800000|2021-12-21 15:33:20|13609.7|13589.7|13607.5|13587.5|13609.7|13591.4|13603.4|13587.5|5
1640100810000|2021-12-21 15:33:30|13609.7|13589.7|13609.7|13589.7|13609.7|13589.7|13609.7|13589.7|0
1640100830000|2021-12-21 15:33:50|||||||||4
1640100850000|2021-12-21 15:34:10|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|13603.4|13591.4|0
1640100870000|2021-12-21 15:34:30|13601|13589|13601|13589|13601|13589|13601|13589|0
1640100880000|2021-12-21 15:34:40|13598.7|13586.7|13598.9|13586.9|13601.2|13589.2|13598.7|13586.7|2
1640100890000|2021-12-21 15:34:50|13600|13588|13599.6|13587.6|13600.9|13588.9|13599.6|13587.6|0
1640100900000|2021-12-21 15:35:00|13599.5|13587.5|13596|13584|13599.5|13587.5|13596|13584|0
1640100910000|2021-12-21 15:35:10|13597.3|13585.3|13597.1|13585.1|13598.4|13586.4|13597.1|13585.1|0
1640100920000|2021-12-21 15:35:20|13598.4|13586.4|13597.1|13585.1|13598.4|13586.4|13597.1|13585.1|0
1640100930000|2021-12-21 15:35:30|13595.9|13583.9|13595.9|13583.9|13595.9|13583.9|13595.9|13583.9|1
1640100940000|2021-12-21 15:35:40|13594.8|13582.8|13595.9|13583.9|13595.9|13583.9|13594.8|13582.8|0
1640100950000|2021-12-21 15:35:50|13595.7|13583.7|13593.5|13581.5|13595.7|13583.7|13593.5|13581.5|0
1640100960000|2021-12-21 15:36:00|13595.9|13583.9|13593.5|13581.5|13595.9|13583.9|13593.5|13581.5|1
1640100970000|2021-12-21 15:36:10|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|13594.8|13582.8|1
1640100980000|2021-12-21 15:36:20|13595.9|13583.9|13594.8|13582.8|13595.9|13583.9|13594.8|13582.8|0
1640101010000|2021-12-21 15:36:50|13594.6|13582.6|13593.7|13581.7|13594.6|13582.6|13591|13579|0
1640101020000|2021-12-21 15:37:00|13593.4|13581.4|13593.4|13581.4|13593.4|13581.4|13593.4|13581.4|1
1640101030000|2021-12-21 15:37:10|13592.3|13580.3|13592.3|13580.3|13592.3|13580.3|13592.3|13580.3|0
1640101040000|2021-12-21 15:37:20|13591|13579|13591|13579|13591|13579|13591|13579|0
1640101050000|2021-12-21 15:37:30|13590|13578|13590|13578|13590|13578|13590|13578|0
1640101060000|2021-12-21 15:37:40|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|0
1640101070000|2021-12-21 15:37:50|13591|13579|13591|13579|13591|13579|13591|13579|0
1640101080000|2021-12-21 15:38:00|13589.8|13577.8|13590|13578|13590|13578|13589.8|13577.8|0
1640101090000|2021-12-21 15:38:10|13591|13579|13591|13579|13591|13579|13591|13579|0
1640101100000|2021-12-21 15:38:20|13591.2|13579.2|13595.9|13583.9|13595.9|13583.9|13591.2|13579.2|0
1640101110000|2021-12-21 15:38:30|13593.7|13581.7|13593.4|13581.4|13593.7|13581.7|13593.4|13581.4|0
1640101120000|2021-12-21 15:38:40|13593.6|13581.6|13600.9|13588.9|13600.9|13588.9|13593.6|13581.6|0
1640101130000|2021-12-21 15:38:50|13602.1|13590.1|13609.2|13589.2|13609.7|13593.9|13602.1|13589.2|1
1640101140000|2021-12-21 15:39:00|13607.1|13587.1|13608.1|13588.1|13608.1|13588.7|13600.7|13587.1|0
1640101150000|2021-12-21 15:39:10|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|13611.4|13591.4|0
1640101160000|2021-12-21 15:39:20|13610.3|13590.3|13611.4|13591.4|13611.4|13591.4|13610.3|13590.3|0
1640101180000|2021-12-21 15:39:40|13611.1|13591.1|13611.2|13591.2|13611.2|13591.2|13611.1|13591.1|5
1640101190000|2021-12-21 15:39:50|13608.1|13596.1|13608.1|13596.1|13608.1|13596.1|13608.1|13596.1|0
1640101240000|2021-12-21 15:40:40|||||||||5
1640101260000|2021-12-21 15:41:00|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|13610.2|13598.2|0
1640101270000|2021-12-21 15:41:10|13608.1|13596.1|13608.1|13596.1|13608.1|13596.1|13608.1|13596.1|3
1640101280000|2021-12-21 15:41:20|13608.2|13596.2|13608.2|13596.2|13608.2|13596.2|13608.2|13596.2|0
1640101290000|2021-12-21 15:41:30|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|0
1640101360000|2021-12-21 15:42:40|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|0
1640101380000|2021-12-21 15:43:00|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|13614.7|13602.7|0
1640101470000|2021-12-21 15:44:30|13616.9|13604.9|13614.7|13602.7|13616.9|13604.9|13614.7|13602.7|0
1640101480000|2021-12-21 15:44:40|13616.9|13604.9|13616.9|13604.9|13616.9|13604.9|13616.9|13604.9|0
1640101510000|2021-12-21 15:45:10|13614.7|13602.7|13619.2|13599.2|13619.2|13602.7|13614.7|13598.7|5
1640101550000|2021-12-21 15:45:50|||||||||5
1640101570000|2021-12-21 15:46:10|13615.1|13603.1|13612.9|13600.9|13618.2|13603.1|13612.9|13598.2|0
1640101590000|2021-12-21 15:46:30|13610.6|13598.6|13612.9|13600.9|13612.9|13600.9|13610.6|13598.6|0
1640101600000|2021-12-21 15:46:40|13611.8|13599.8|13611.8|13599.8|13611.8|13599.8|13610.6|13598.6|0
1640101610000|2021-12-21 15:46:50|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|0
1640101620000|2021-12-21 15:47:00|13611.7|13599.7|13610.6|13598.6|13611.7|13599.7|13610.6|13598.6|0
1640101630000|2021-12-21 15:47:10|13611.7|13599.7|13611.7|13599.7|13611.7|13599.7|13611.7|13599.7|0
1640101640000|2021-12-21 15:47:20|13610.6|13598.6|13612.7|13600.7|13612.7|13600.7|13610.6|13598.6|0
1640101720000|2021-12-21 15:48:40|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|0
1640101730000|2021-12-21 15:48:50|13611.7|13599.7|13612.9|13600.9|13612.9|13600.9|13611.7|13599.7|2
1640101750000|2021-12-21 15:49:10|13615.1|13603.1|13615.1|13603.1|13615.1|13603.1|13615.1|13603.1|0
1640101770000|2021-12-21 15:49:30|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|0
1640101780000|2021-12-21 15:49:40|13614|13602|13614|13602|13615.1|13603.1|13612.9|13600.9|0
1640101790000|2021-12-21 15:49:50|13613.8|13601.8|13613.8|13601.8|13613.8|13601.8|13613.8|13601.8|0
1640101810000|2021-12-21 15:50:10|13611.7|13599.7|13611.7|13599.7|13611.7|13599.7|13610.6|13598.6|0
1640101820000|2021-12-21 15:50:20|||||||||1
1640101830000|2021-12-21 15:50:30|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|0
1640101900000|2021-12-21 15:51:40|13609.5|13597.5|13609.5|13597.5|13609.5|13597.5|13609.5|13597.5|0
1640101930000|2021-12-21 15:52:10|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|0
1640102000000|2021-12-21 15:53:20|13612.7|13600.7|13613.8|13601.8|13614.9|13602.9|13612.7|13600.7|0
1640102010000|2021-12-21 15:53:30|13612.7|13600.7|13618.2|13598.2|13619.2|13600.9|13612.7|13597.1|5
1640102020000|2021-12-21 15:53:40|13619.2|13599.2|13612.9|13600.9|13619.2|13600.9|13612.9|13597.1|0
1640102050000|2021-12-21 15:54:10|||||||||2
1640102060000|2021-12-21 15:54:20|13610.6|13598.6|13611.8|13599.8|13611.8|13599.8|13610.6|13598.6|0
1640102070000|2021-12-21 15:54:30|13612.9|13600.9|13613.1|13601.1|13613.1|13601.1|13612.9|13600.9|0
1640102230000|2021-12-21 15:57:10|13615.1|13603.1|13612.9|13600.9|13615.1|13603.1|13612.9|13600.9|5
1640102250000|2021-12-21 15:57:30|13615.1|13603.1|13615.1|13603.1|13615.1|13603.1|13615.1|13603.1|0
1640102260000|2021-12-21 15:57:40|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|13612.9|13600.9|0
1640102300000|2021-12-21 15:58:20|13611.7|13599.7|13611.8|13599.8|13611.8|13599.8|13611.7|13599.7|0
1640102320000|2021-12-21 15:58:40|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|13610.6|13598.6|0
1640102340000|2021-12-21 15:59:00|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|13608.3|13596.3|0
1640102350000|2021-12-21 15:59:10|13608.4|13596.4|13610.6|13598.6|13610.6|13598.6|13608.3|13596.3|0
1640102360000|2021-12-21 15:59:20|13613.7|13601.7|13613.7|13601.7|13615.9|13603.9|13613.7|13601.7|15
1640102380000|2021-12-21 15:59:40|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|13615.9|13603.9|0
1640102410000|2021-12-21 16:00:10|13613.7|13601.7|13614.1|13602.1|13614.1|13602.1|13613.7|13601.7|1
1640102440000|2021-12-21 16:00:40|13611.6|13599.6|13613.9|13601.9|13613.9|13601.9|13611.6|13599.6|3
1640102450000|2021-12-21 16:00:50|13613.8|13601.8|13613.8|13601.8|13613.8|13601.8|13613.8|13601.8|0
1640102490000|2021-12-21 16:01:30|13611.6|13599.6|13610.9|13598.9|13612.2|13600.2|13610.9|13598.9|4
1640102500000|2021-12-21 16:01:40|13609.8|13597.8|13610.9|13598.9|13610.9|13598.9|13609.8|13597.8|0
1640102520000|2021-12-21 16:02:00|13609.8|13597.8|13609.8|13597.8|13609.8|13597.8|13609.8|13597.8|0
1640102530000|2021-12-21 16:02:10|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13607.5|13595.5|0
1640102540000|2021-12-21 16:02:20|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|13607.5|13595.5|0
1640102550000|2021-12-21 16:02:30|13608.6|13596.6|13608.4|13596.4|13608.6|13596.6|13608.4|13596.4|0
1640102560000|2021-12-21 16:02:40|13608.3|13596.3|13610.9|13598.9|13610.9|13598.9|13608.3|13596.3|1
1640102570000|2021-12-21 16:02:50|13611.1|13599.1|13613.4|13601.4|13613.4|13601.4|13611.1|13599.1|0
1640102580000|2021-12-21 16:03:00|13612.2|13600.2|13612.2|13600.2|13612.2|13600.2|13610.9|13598.9|0
1640102590000|2021-12-21 16:03:10|13611.1|13599.1|13612.2|13600.2|13612.2|13600.2|13610.9|13598.9|0
1640102610000|2021-12-21 16:03:30|13613.4|13601.4|13613.4|13601.4|13613.4|13601.4|13613.4|13601.4|0
1640102620000|2021-12-21 16:03:40|13613.3|13601.3|13610.9|13598.9|13613.3|13601.3|13610.9|13598.9|0
1640102630000|2021-12-21 16:03:50|13611.3|13599.3|13608.6|13596.6|13612.2|13600.2|13608.6|13596.6|0
1640102640000|2021-12-21 16:04:00|13607.5|13595.5|13607.3|13595.3|13607.5|13595.5|13606.4|13594.4|0
1640102650000|2021-12-21 16:04:10|13606.1|13594.1|13607.3|13595.3|13607.3|13595.3|13606.1|13594.1|0
1640102670000|2021-12-21 16:04:30|13607.2|13595.2|13606.1|13594.1|13608.4|13596.4|13605|13593|0
1640102700000|2021-12-21 16:05:00|13608.3|13596.3|13608.4|13596.4|13608.4|13596.4|13608.3|13596.3|5
1640102710000|2021-12-21 16:05:10|13606.1|13594.1|13606.1|13594.1|13607.3|13595.3|13606.1|13594.1|0
1640102760000|2021-12-21 16:06:00|13603.9|13591.9|13603.8|13591.8|13603.9|13591.9|13603.8|13591.8|0
1640102770000|2021-12-21 16:06:10|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|0
1640102820000|2021-12-21 16:07:00|13605|13593|13605|13593|13605|13593|13605|13593|0
1640102830000|2021-12-21 16:07:10|13603.8|13591.8|13606.1|13594.1|13608.4|13596.4|13603.8|13591.8|5
1640102840000|2021-12-21 16:07:20|13605|13593|13606.1|13594.1|13606.1|13594.1|13605|13593|0
1640102870000|2021-12-21 16:07:50|13605|13593|13603.8|13591.8|13606.1|13594.1|13603.8|13591.8|0
1640102900000|2021-12-21 16:08:20|13605|13593|13605|13593|13605|13593|13605|13593|0
1640102910000|2021-12-21 16:08:30|13607.2|13595.2|13606.1|13594.1|13608.3|13596.3|13606.1|13594.1|0
1640102920000|2021-12-21 16:08:40|13605|13593|13605|13593|13605|13593|13605|13593|0
1640102930000|2021-12-21 16:08:50|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|0
1640102960000|2021-12-21 16:09:20|13605|13593|13606.1|13594.1|13606.1|13594.1|13605|13593|0
1640102970000|2021-12-21 16:09:30|13605|13593|13603.9|13591.9|13605|13593|13603.9|13591.9|0
1640102980000|2021-12-21 16:09:40|13605|13593|13603.8|13591.8|13605|13593|13603.8|13591.8|0
1640102990000|2021-12-21 16:09:50|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|0
1640103020000|2021-12-21 16:10:20|13604.8|13592.8|13605|13593|13605|13593|13604.8|13592.8|0
1640103040000|2021-12-21 16:10:40|13603.8|13591.8|13603.8|13591.8|13605|13593|13603.8|13591.8|0
1640103050000|2021-12-21 16:10:50|||||||||5
1640103070000|2021-12-21 16:11:10|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|13606.1|13594.1|0
1640103160000|2021-12-21 16:12:40|13608.3|13596.3|13612.6|13600.6|13612.6|13600.6|13608.3|13596.3|0
1640103170000|2021-12-21 16:12:50|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|13610.4|13598.4|0
1640103210000|2021-12-21 16:13:30|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|13609.4|13597.4|0
1640103240000|2021-12-21 16:14:00|13608.3|13596.3|13612.6|13600.6|13612.6|13600.6|13608.3|13596.3|0
1640103250000|2021-12-21 16:14:10|13612.8|13600.8|13614.8|13602.8|13614.8|13602.8|13612.8|13600.8|0
1640103270000|2021-12-21 16:14:30|13613.7|13601.7|13614.8|13602.8|13614.8|13602.8|13613.7|13601.7|0
1640103280000|2021-12-21 16:14:40|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|0
1640103300000|2021-12-21 16:15:00|13615|13603|13612.6|13600.6|13615|13603|13612.6|13600.6|0
1640103360000|2021-12-21 16:16:00|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|0
1640103370000|2021-12-21 16:16:10|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|0
1640103430000|2021-12-21 16:17:10|13613.9|13601.9|13613.7|13601.7|13613.9|13601.9|13613.7|13601.7|0
1640103450000|2021-12-21 16:17:30|13612.6|13600.6|13614.8|13602.8|13615|13603|13612.6|13600.6|1
1640103540000|2021-12-21 16:19:00|||||||||5
1640103610000|2021-12-21 16:20:10|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|13612.6|13600.6|0
1640103780000|2021-12-21 16:23:00|13614.8|13602.8|13615.6|13603.6|13615.6|13603.6|13614.8|13602.8|10
1640103840000|2021-12-21 16:24:00|13622.1|13610.1|13622.1|13610.1|13622.1|13610.1|13622.1|13610.1|4
1640103850000|2021-12-21 16:24:10|13622.3|13610.3|13620.1|13608.1|13622.3|13610.3|13620.1|13608.1|0
1640103870000|2021-12-21 16:24:30|13622.3|13610.3|13622.3|13610.3|13622.3|13610.3|13622.3|13610.3|0
1640103880000|2021-12-21 16:24:40|13624.5|13612.5|13624.5|13612.5|13624.5|13612.5|13624.5|13612.5|0
1640103910000|2021-12-21 16:25:10|13626.6|13614.6|13624.5|13612.5|13626.6|13614.6|13624.5|13612.5|0
1640103930000|2021-12-21 16:25:30|13624.6|13612.6|13624.6|13612.6|13624.6|13612.6|13624.6|13612.6|0
1640103970000|2021-12-21 16:26:10|13626.8|13614.8|13626.8|13614.8|13626.8|13614.8|13626.8|13614.8|0
1640103990000|2021-12-21 16:26:30|||||||||1
1640104000000|2021-12-21 16:26:40|13629|13617|13634.5|13614.5|13634.5|13617.6|13629|13614.5|10
1640104010000|2021-12-21 16:26:50|13633.4|13613.4|13629.5|13617.5|13637.9|13618.5|13629.5|13607.9|0
1640104020000|2021-12-21 16:27:00|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|0
1640104040000|2021-12-21 16:27:20|13633.5|13613.5|13628.3|13616.3|13633.5|13616.3|13628.3|13613.5|0
1640104050000|2021-12-21 16:27:30|13628.1|13616.1|13628.1|13616.1|13628.3|13616.3|13628.1|13616.1|0
1640104060000|2021-12-21 16:27:40|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|1
1640104070000|2021-12-21 16:27:50|13628.5|13616.5|13628.5|13616.5|13633.7|13616.5|13628.5|13612.6|2
1640104080000|2021-12-21 16:28:00|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|0
1640104100000|2021-12-21 16:28:20|13632.5|13612.5|13632.5|13612.5|13632.5|13612.5|13632.5|13612.5|0
1640104110000|2021-12-21 16:28:30|13634.6|13614.6|13634.6|13614.6|13637|13617|13634.6|13614.6|0
1640104120000|2021-12-21 16:28:40|13637|13617|13637.1|13617.1|13637.1|13617.1|13637|13617|0
1640104130000|2021-12-21 16:28:50|13637.3|13617.3|13637.1|13617.1|13637.3|13617.3|13636|13616|0
1640104140000|2021-12-21 16:29:00|13639.5|13619.5|13639.5|13619.5|13639.5|13619.5|13639.5|13619.5|0
1640104160000|2021-12-21 16:29:20|13641.8|13621.8|13641.8|13621.8|13648.1|13624.3|13641.8|13618.1|0
1640104180000|2021-12-21 16:29:40|13641.6|13621.6|13640.7|13620.7|13641.6|13621.6|13640.7|13620.7|0
1640104190000|2021-12-21 16:29:50|13639.5|13619.5|13641.8|13621.8|13641.8|13621.8|13639.5|13619.5|0
1640104230000|2021-12-21 16:30:30|13639.5|13619.5|13635.8|13623.8|13641.8|13623.8|13635.8|13619.5|0
1640104280000|2021-12-21 16:31:20|||||||||7
1640104320000|2021-12-21 16:32:00|13638|13626|13638|13626|13638|13626|13638|13626|2
1640104370000|2021-12-21 16:32:50|13640.1|13628.1|13640.1|13628.1|13640.1|13628.1|13640.1|13628.1|0
1640104380000|2021-12-21 16:33:00|13642.3|13630.3|13644.7|13632.7|13644.7|13632.7|13642.3|13630.3|0
1640104400000|2021-12-21 16:33:20|13646.8|13634.8|13648|13636|13648|13636|13646.8|13634.8|4
1640104410000|2021-12-21 16:33:30|13653.7|13633.7|13656.2|13636.2|13656.2|13636.2|13653.7|13633.7|0
1640104420000|2021-12-21 16:33:40|13656.5|13636.5|13656.6|13636.6|13656.6|13636.6|13656.3|13636.3|0
1640104430000|2021-12-21 16:33:50|13654.5|13634.5|13654.5|13634.5|13654.5|13634.5|13654.5|13634.5|0
1640104440000|2021-12-21 16:34:00|13656.6|13636.6|13654.3|13634.3|13656.6|13636.6|13654.3|13634.3|0
1640104450000|2021-12-21 16:34:10|13653.1|13633.1|13654|13634|13654.3|13634.3|13653.1|13633.1|0
1640104460000|2021-12-21 16:34:20|13654.3|13634.3|13652|13632|13654.3|13634.3|13652|13632|0
1640104470000|2021-12-21 16:34:30|13652.1|13632.1|13643.5|13631.5|13652.1|13633.8|13643.5|13631.5|0
1640104480000|2021-12-21 16:34:40|13642.2|13630.2|13642.4|13630.4|13642.4|13630.4|13642.2|13630.2|0
1640104500000|2021-12-21 16:35:00|13643.5|13631.5|13651.8|13631.8|13651.8|13631.8|13643.5|13627.1|0
1640104510000|2021-12-21 16:35:10|13652.1|13632.1|13645.8|13633.8|13652.1|13633.8|13645.8|13631.1|0
1640104530000|2021-12-21 16:35:30|13652.1|13632.1|13652.1|13632.1|13652.1|13632.1|13652.1|13632.1|0
1640104540000|2021-12-21 16:35:40|13648|13636|13648|13636|13648|13636|13648|13636|0
1640104560000|2021-12-21 16:36:00|13652.3|13640.3|13652.3|13640.3|13652.3|13640.3|13652.3|13640.3|0
1640104570000|2021-12-21 16:36:10|13654.5|13642.5|13659|13647|13659|13647|13654.5|13642.5|8
1640104580000|2021-12-21 16:36:20|13657.9|13645.9|13659|13647|13659|13647|13657.9|13645.9|0
1640104590000|2021-12-21 16:36:30|13661.6|13649.6|13667.3|13647.3|13671.7|13652|13661.6|13641.7|17
1640104600000|2021-12-21 16:36:40|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|0
1640104610000|2021-12-21 16:36:50|13665.8|13653.8|13660.1|13648.1|13665.8|13653.8|13660.1|13648.1|0
1640104620000|2021-12-21 16:37:00|13659|13647|13661.5|13649.5|13662.7|13650.7|13659|13647|2
1640104630000|2021-12-21 16:37:10|13660.4|13648.4|13659.1|13647.1|13660.4|13648.4|13659.1|13647.1|0
1640104640000|2021-12-21 16:37:20|13660.1|13648.1|13660.1|13648.1|13660.1|13648.1|13660.1|13648.1|1
1640104650000|2021-12-21 16:37:30|13659.9|13647.9|13661.3|13649.3|13661.3|13649.3|13658.8|13646.8|0
1640104680000|2021-12-21 16:38:00|13659|13647|13659|13647|13659|13647|13659|13647|0
1640104690000|2021-12-21 16:38:10|13657.9|13645.9|13664.7|13652.7|13664.7|13652.7|13656.6|13644.6|0
1640104700000|2021-12-21 16:38:20|13668.9|13648.9|13672.1|13652.1|13672.1|13652.1|13668.9|13648.9|0
1640104710000|2021-12-21 16:38:30|13667.7|13655.7|13675.4|13655.4|13676.7|13656.7|13667.7|13652.1|2
1640104720000|2021-12-21 16:38:40|13676.7|13656.7|13672.8|13660.8|13676.7|13661|13672.8|13656.7|0
1640104730000|2021-12-21 16:38:50|13677.2|13665.2|13676.1|13664.1|13677.3|13665.3|13675|13663|4
1640104740000|2021-12-21 16:39:00|13677.3|13665.3|13682|13662|13682|13666.2|13677.3|13660.6|2
1640104750000|2021-12-21 16:39:10|13678.3|13666.3|13673.8|13661.8|13678.3|13666.3|13673.8|13661.8|0
1640104760000|2021-12-21 16:39:20|13675.1|13663.1|13673.8|13661.8|13675.1|13663.1|13673.8|13661.8|0
1640104770000|2021-12-21 16:39:30|13672.7|13660.7|13675.1|13663.1|13675.1|13663.1|13671.5|13659.5|0
1640104780000|2021-12-21 16:39:40|13676.1|13664.1|13674|13662|13676.1|13664.1|13673.8|13661.8|0
1640104790000|2021-12-21 16:39:50|13676.1|13664.1|13676.1|13664.1|13676.1|13664.1|13676.1|13664.1|0
1640104800000|2021-12-21 16:40:00|13677.2|13665.2|13685|13673|13685|13673|13677.2|13665.2|0
1640104810000|2021-12-21 16:40:10|13685.2|13673.2|13689.7|13677.7|13689.7|13677.7|13685.2|13673.2|0
1640104820000|2021-12-21 16:40:20|13687.3|13675.3|13688.1|13676.1|13693.5|13681.5|13687|13675|3
1640104830000|2021-12-21 16:40:30|13689.2|13677.2|13690.3|13678.3|13691.5|13679.5|13689.2|13677.2|0
1640104840000|2021-12-21 16:40:40|13689.2|13677.2|13690.3|13678.3|13690.3|13678.3|13689.2|13677.2|0
1640104860000|2021-12-21 16:41:00|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|0
1640104870000|2021-12-21 16:41:10|13687|13675|13687|13675|13687|13675|13687|13675|0
1640104890000|2021-12-21 16:41:30|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|0
1640104900000|2021-12-21 16:41:40|13685.9|13673.9|13685.2|13673.2|13685.9|13673.9|13685.2|13673.2|4
1640104910000|2021-12-21 16:41:50|13682.8|13670.8|13683.9|13671.9|13685.2|13673.2|13682.8|13670.8|0
1640104920000|2021-12-21 16:42:00|13685.2|13673.2|13681.6|13669.6|13685.2|13673.2|13681.6|13669.6|0
1640104940000|2021-12-21 16:42:20|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|0
1640104950000|2021-12-21 16:42:30|13680|13668|13681.2|13669.2|13681.2|13669.2|13680|13668|2
1640104960000|2021-12-21 16:42:40|13678|13666|13681.2|13669.2|13681.4|13669.4|13678|13666|0
1640104980000|2021-12-21 16:43:00|13680.2|13668.2|13682.5|13670.5|13682.5|13670.5|13680.2|13668.2|0
1640104990000|2021-12-21 16:43:10|13682.7|13670.7|13680.3|13668.3|13682.7|13670.7|13680.3|13668.3|2
1640105000000|2021-12-21 16:43:20|13682.7|13670.7|13682.7|13670.7|13682.7|13670.7|13682.7|13670.7|0
1640105030000|2021-12-21 16:43:50|13685|13673|13688.3|13676.3|13688.3|13676.3|13685|13673|2
1640105040000|2021-12-21 16:44:00|13688.4|13676.4|13694|13682|13694|13682|13688.4|13676.4|10
1640105050000|2021-12-21 16:44:10|13693.8|13681.8|13696.2|13684.2|13696.2|13684.2|13693.8|13681.8|1
1640105060000|2021-12-21 16:44:20|13694.9|13682.9|13700.8|13680.8|13700.8|13685|13694.9|13678.5|4
1640105070000|2021-12-21 16:44:30|13699.8|13679.8|13699.2|13687.2|13701.9|13687.2|13699.2|13679.6|0
1640105080000|2021-12-21 16:44:40|13698.1|13686.1|13699.2|13687.2|13699.2|13687.2|13698.1|13686.1|0
1640105090000|2021-12-21 16:44:50|13700.3|13688.3|13700.3|13688.3|13701.5|13689.5|13700.3|13688.3|0
1640105100000|2021-12-21 16:45:00|13701.5|13689.5|13703.8|13691.8|13703.8|13691.8|13699.2|13687.2|0
1640105110000|2021-12-21 16:45:10|13706.2|13694.2|13711|13691|13713.3|13694.2|13706.2|13691|1
1640105130000|2021-12-21 16:45:30|13708.7|13688.7|13713.3|13693.3|13713.3|13693.3|13708.7|13688.7|0
1640105140000|2021-12-21 16:45:40|13709.2|13697.2|13708.9|13696.9|13709.2|13697.2|13708.9|13696.9|0
1640105150000|2021-12-21 16:45:50|||||||||1
1640105160000|2021-12-21 16:46:00|13709.9|13697.9|13711.2|13699.2|13711.2|13699.2|13709.9|13697.9|0
1640105170000|2021-12-21 16:46:10|13715.5|13703.5|13715.5|13703.5|13716.6|13704.6|13713.2|13701.2|8
1640105180000|2021-12-21 16:46:20|13715.9|13703.9|13717.3|13705.3|13717.3|13705.3|13715.9|13703.9|3
1640105190000|2021-12-21 16:46:30|13715.1|13703.1|13715.1|13703.1|13715.1|13703.1|13715.1|13703.1|0
1640105200000|2021-12-21 16:46:40|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|0
1640105220000|2021-12-21 16:47:00|13709.7|13697.7|13711.8|13691.8|13712.5|13697.7|13709.7|13691.8|1
1640105240000|2021-12-21 16:47:20|13709.6|13689.6|13709.4|13689.4|13709.6|13689.6|13709.4|13689.4|0
1640105250000|2021-12-21 16:47:30|13708.3|13688.3|13701.7|13689.7|13708.3|13690.8|13701.7|13686.2|0
1640105260000|2021-12-21 16:47:40|13704.4|13684.4|13707.7|13687.7|13707.7|13687.7|13704.4|13684.4|0
1640105270000|2021-12-21 16:47:50|13706.6|13686.6|13707.7|13687.7|13707.7|13687.7|13706.6|13686.6|0
1640105280000|2021-12-21 16:48:00|13703.9|13691.9|13706.2|13694.2|13706.4|13694.4|13703.9|13691.9|0
1640105290000|2021-12-21 16:48:10|13706|13694|13706|13694|13706|13694|13706|13694|5
1640105300000|2021-12-21 16:48:20|13707.1|13695.1|13707.1|13695.1|13707.1|13695.1|13707.1|13695.1|0
1640105310000|2021-12-21 16:48:30|13707.3|13695.3|13707.3|13695.3|13707.3|13695.3|13707.3|13695.3|0
1640105320000|2021-12-21 16:48:40|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|0
1640105330000|2021-12-21 16:48:50|13710.5|13698.5|13713|13701|13713|13701|13710.5|13698.5|0
1640105340000|2021-12-21 16:49:00|13715.2|13703.2|13722|13702|13722|13703.2|13715.2|13702|5
1640105350000|2021-12-21 16:49:10|13719.5|13699.5|13719.7|13699.7|13719.7|13699.7|13717.4|13697.4|0
1640105370000|2021-12-21 16:49:30|13720.8|13700.8|13720.8|13700.8|13720.8|13700.8|13720.8|13700.8|0
1640105380000|2021-12-21 16:49:40|13727.2|13715.2|13729.7|13709.7|13731.7|13715.2|13727.2|13709.7|6
1640105390000|2021-12-21 16:49:50|13732|13712|13732|13712|13732|13712|13729.7|13709.7|0
1640105400000|2021-12-21 16:50:00|13733.1|13713.1|13733.1|13713.1|13733.1|13713.1|13733.1|13713.1|0
1640105410000|2021-12-21 16:50:10|13732|13712|13732|13712|13732|13712|13730.9|13710.9|0
1640105420000|2021-12-21 16:50:20|13729.9|13709.9|13726|13714|13731|13714|13726|13709.9|0
1640105430000|2021-12-21 16:50:30|13724.9|13712.9|13724.9|13712.9|13724.9|13712.9|13724.9|13712.9|0
1640105440000|2021-12-21 16:50:40|13725.8|13713.8|13725.8|13713.8|13725.8|13713.8|13725.8|13713.8|8
1640105470000|2021-12-21 16:51:10|13732.4|13712.4|13729.7|13717.7|13732.4|13717.7|13729.7|13712.4|2
1640105490000|2021-12-21 16:51:30|13730.8|13718.8|13729.4|13717.4|13730.8|13718.8|13729.4|13717.4|0
1640105500000|2021-12-21 16:51:40|13726.1|13714.1|13726.1|13714.1|13726.1|13714.1|13726.1|13714.1|0
1640105520000|2021-12-21 16:52:00|13727.2|13715.2|13727.2|13715.2|13727.2|13715.2|13727.2|13715.2|0
1640105540000|2021-12-21 16:52:20|||||||||8
1640105550000|2021-12-21 16:52:30|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|2
1640105560000|2021-12-21 16:52:40|13731.4|13711.4|13731.4|13711.4|13731.4|13711.4|13731.4|13711.4|0
1640105590000|2021-12-21 16:53:10|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|0
1640105610000|2021-12-21 16:53:30|13729.3|13709.3|13730.2|13710.2|13730.4|13710.4|13729.3|13709.3|0
1640105640000|2021-12-21 16:54:00|13729.1|13709.1|13729.1|13709.1|13729.1|13709.1|13729.1|13709.1|0
1640105650000|2021-12-21 16:54:10|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|0
1640105670000|2021-12-21 16:54:30|13729.1|13709.1|13717.4|13705.4|13729.1|13709.1|13717.4|13701.5|0
1640105700000|2021-12-21 16:55:00|13721.5|13701.5|13717.4|13705.4|13721.5|13705.5|13717.4|13701.5|0
1640105740000|2021-12-21 16:55:40|13717.2|13705.2|13717.4|13705.4|13717.4|13705.4|13717.2|13705.2|0
1640105760000|2021-12-21 16:56:00|13723.7|13703.7|13721.4|13709.4|13723.7|13709.4|13721.4|13703.7|1
1640105770000|2021-12-21 16:56:10|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|6
1640105780000|2021-12-21 16:56:20|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|1
1640105790000|2021-12-21 16:56:30|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|3
1640105800000|2021-12-21 16:56:40|13721|13709|13722.1|13710.1|13723.2|13711.2|13721|13709|0
1640105810000|2021-12-21 16:56:50|13721|13709|13721|13709|13721|13709|13721|13709|0
1640105820000|2021-12-21 16:57:00|13722.1|13710.1|13721|13709|13722.1|13710.1|13721|13709|1
1640105830000|2021-12-21 16:57:10|13722.1|13710.1|13722.1|13710.1|13722.1|13710.1|13722.1|13710.1|0
1640105850000|2021-12-21 16:57:30|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|0
1640105860000|2021-12-21 16:57:40|13726.4|13706.4|13726.4|13706.4|13726.4|13706.4|13726.4|13706.4|0
1640105870000|2021-12-21 16:57:50|13722.9|13710.9|13722.9|13710.9|13722.9|13710.9|13722.9|13710.9|0
1640105880000|2021-12-21 16:58:00|13727.2|13715.2|13727.2|13715.2|13727.2|13715.2|13727.2|13715.2|0
1640105890000|2021-12-21 16:58:10|13729.4|13717.4|13731.5|13719.5|13731.5|13719.5|13729.4|13717.4|0
1640105910000|2021-12-21 16:58:30|||||||||2
1640105950000|2021-12-21 16:59:10|13725|13713|13725|13713|13725|13713|13725|13713|0
1640105970000|2021-12-21 16:59:30|||||||||5
1640105980000|2021-12-21 16:59:40|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|0
1640105990000|2021-12-21 16:59:50|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|1
1640106060000|2021-12-21 17:01:00|13731.7|13719.7|13731.7|13719.7|13731.7|13719.7|13731.7|13719.7|0
1640106070000|2021-12-21 17:01:10|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|1
1640106080000|2021-12-21 17:01:20|||||||||2
1640106100000|2021-12-21 17:01:40|13733.7|13713.7|13733.7|13713.7|13733.7|13713.7|13733.7|13713.7|0
1640106130000|2021-12-21 17:02:10|13731.5|13711.5|13733.7|13713.7|13733.7|13713.7|13731.5|13711.5|0
1640106160000|2021-12-21 17:02:40|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|0
1640106190000|2021-12-21 17:03:10|||||||||5
1640106230000|2021-12-21 17:03:50|13738|13718|13738|13718|13738|13718|13738|13718|0
1640106250000|2021-12-21 17:04:10|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|0
1640106270000|2021-12-21 17:04:30|13738|13718|13738|13718|13738|13718|13738|13718|0
1640106280000|2021-12-21 17:04:40|13732.9|13720.9|13732.9|13720.9|13732.9|13720.9|13732.9|13720.9|3
1640106290000|2021-12-21 17:04:50|13742.9|13730.9|13745.2|13733.2|13745.2|13733.2|13742.9|13724.6|2
1640106300000|2021-12-21 17:05:00|13745.1|13733.1|13743.5|13723.5|13746.9|13733.1|13742.9|13723.3|10
1640106310000|2021-12-21 17:05:10|13743.3|13723.3|13743.5|13723.5|13743.5|13723.5|13743.3|13723.3|0
1640106320000|2021-12-21 17:05:20|13743.6|13723.6|13744.7|13724.7|13744.7|13724.7|13743.6|13723.6|0
1640106340000|2021-12-21 17:05:40|13738.2|13718.2|13732.4|13712.4|13738.2|13719.1|13728.9|13712.4|0
1640106350000|2021-12-21 17:05:50|13732.6|13712.6|13732.6|13712.6|13732.6|13712.6|13732.6|13712.6|0
1640106360000|2021-12-21 17:06:00|13734.7|13714.7|13737.1|13717.1|13737.1|13717.1|13734.7|13714.7|0
1640106380000|2021-12-21 17:06:20|13732.7|13712.7|13732.6|13712.6|13732.7|13712.7|13732.6|13712.6|0
1640106400000|2021-12-21 17:06:40|13731.5|13711.5|13731.5|13711.5|13731.5|13711.5|13731.5|13711.5|0
1640106420000|2021-12-21 17:07:00|13732.6|13712.6|13734.7|13714.7|13734.7|13714.7|13732.6|13712.6|0
1640106440000|2021-12-21 17:07:20|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|0
1640106450000|2021-12-21 17:07:30|13731.5|13711.5|13731.5|13711.5|13731.5|13711.5|13731.5|13711.5|0
1640106460000|2021-12-21 17:07:40|13732.6|13712.6|13737.1|13717.1|13737.1|13717.1|13732.6|13712.6|0
1640106480000|2021-12-21 17:08:00|13734.7|13714.7|13737.1|13717.1|13737.1|13717.1|13734.7|13714.7|0
1640106490000|2021-12-21 17:08:10|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|0
1640106500000|2021-12-21 17:08:20|13737.1|13717.1|13737.1|13717.1|13737.1|13717.1|13737.1|13717.1|0
1640106530000|2021-12-21 17:08:50|13732.6|13720.6|13732.6|13720.6|13732.6|13720.6|13732.6|13720.6|0
1640106540000|2021-12-21 17:09:00|13734.9|13722.9|13737.7|13725.7|13737.7|13725.7|13734.9|13722.9|4
1640106560000|2021-12-21 17:09:20|13735.4|13723.4|13737.1|13717.1|13737.1|13723.4|13733.2|13717.1|0
1640106580000|2021-12-21 17:09:40|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|0
1640106610000|2021-12-21 17:10:10|13736.7|13724.7|13740.1|13728.1|13740.1|13728.1|13736.7|13724.7|0
1640106620000|2021-12-21 17:10:20|||||||||2
1640106630000|2021-12-21 17:10:30|||||||||5
1640106640000|2021-12-21 17:10:40|13739.9|13727.9|13737.4|13725.4|13739.9|13727.9|13737.4|13725.4|5
1640106670000|2021-12-21 17:11:10|13738.5|13726.5|13740.3|13728.3|13740.3|13728.3|13738.5|13726.5|3
1640106690000|2021-12-21 17:11:30|13741.6|13729.6|13743.8|13731.8|13746.1|13734.1|13741.6|13729.6|2
1640106700000|2021-12-21 17:11:40|13745|13733|13746.4|13734.4|13746.4|13734.4|13745|13733|2
1640106720000|2021-12-21 17:12:00|||||||||2
1640106730000|2021-12-21 17:12:10|13744.1|13732.1|13745.8|13725.8|13745.8|13732.1|13744.1|13725.8|0
1640106760000|2021-12-21 17:12:40|13741.9|13729.9|13746.4|13734.4|13746.4|13734.4|13741.9|13729.9|0
1640106770000|2021-12-21 17:12:50|13744.1|13732.1|13745|13733|13745|13733|13744.1|13732.1|0
1640106780000|2021-12-21 17:13:00|13746.3|13734.3|13741.6|13729.6|13746.3|13734.3|13741.6|13729.6|0
1640106810000|2021-12-21 17:13:30|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|0
1640106820000|2021-12-21 17:13:40|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|0
1640106830000|2021-12-21 17:13:50|13742.9|13730.9|13746.3|13734.3|13746.3|13734.3|13742.9|13730.9|0
1640106840000|2021-12-21 17:14:00|13745|13733|13745|13733|13745|13733|13745|13733|0
1640106850000|2021-12-21 17:14:10|13741.6|13729.6|13740.2|13728.2|13745.6|13729.6|13740.2|13723.3|0
1640106860000|2021-12-21 17:14:20|13741.4|13729.4|13741.3|13729.3|13741.4|13729.4|13741.3|13729.3|0
1640106870000|2021-12-21 17:14:30|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|0
1640106880000|2021-12-21 17:14:40|13745.9|13733.9|13744.9|13732.9|13745.9|13733.9|13744.9|13732.9|2
1640106890000|2021-12-21 17:14:50|13743.8|13731.8|13742.5|13730.5|13743.8|13731.8|13742.5|13730.5|0
1640106900000|2021-12-21 17:15:00|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|0
1640106910000|2021-12-21 17:15:10|13742.5|13730.5|13742.5|13730.5|13743.8|13731.8|13742.5|13730.5|0
1640106920000|2021-12-21 17:15:20|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|0
1640106940000|2021-12-21 17:15:40|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|0
1640106950000|2021-12-21 17:15:50|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|0
1640106960000|2021-12-21 17:16:00|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|0
1640106970000|2021-12-21 17:16:10|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|0
1640106980000|2021-12-21 17:16:20|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|13746.1|13734.1|0
1640106990000|2021-12-21 17:16:30|13751|13731|13751|13731|13751|13731|13751|13731|5
1640107000000|2021-12-21 17:16:40|13749.9|13729.9|13749.9|13729.9|13752.1|13732.1|13749.9|13729.9|0
1640107020000|2021-12-21 17:17:00|13752.1|13732.1|13752.1|13732.1|13752.1|13732.1|13752.1|13732.1|0
1640107030000|2021-12-21 17:17:10|13751|13731|13750|13730|13751|13731|13750|13730|0
1640107080000|2021-12-21 17:18:00|13747.8|13727.8|13747.8|13727.8|13747.8|13727.8|13747.8|13727.8|0
1640107110000|2021-12-21 17:18:30|13748.9|13728.9|13748.9|13728.9|13748.9|13728.9|13748.9|13728.9|0
1640107120000|2021-12-21 17:18:40|13747.8|13727.8|13747.8|13727.8|13747.8|13727.8|13747.8|13727.8|0
1640107200000|2021-12-21 17:20:00|13745.6|13725.6|13745.6|13725.6|13745.6|13725.6|13745.6|13725.6|0
1640107210000|2021-12-21 17:20:10|13743.4|13723.4|13743.4|13723.4|13743.4|13723.4|13743.4|13723.4|0
1640107230000|2021-12-21 17:20:30|13736.9|13716.9|13736.9|13716.9|13736.9|13716.9|13734.8|13714.8|0
1640107240000|2021-12-21 17:20:40|13739.1|13719.1|13736.9|13716.9|13739.1|13719.1|13736.9|13716.9|0
1640107270000|2021-12-21 17:21:10|13734.6|13714.6|13734.6|13714.6|13734.6|13714.6|13734.6|13714.6|0
1640107280000|2021-12-21 17:21:20|13730.4|13718.4|13734.6|13714.6|13734.6|13718.4|13730.4|13714.6|0
1640107300000|2021-12-21 17:21:40|13734.8|13714.8|13736.9|13716.9|13736.9|13716.9|13734.8|13714.8|0
1640107310000|2021-12-21 17:21:50|13732.1|13720.1|13732.1|13720.1|13732.1|13720.1|13732.1|13720.1|0
1640107330000|2021-12-21 17:22:10|13731|13719|13734.4|13714.4|13734.4|13719|13731|13714.4|0
1640107340000|2021-12-21 17:22:20|13731.6|13719.6|13731.6|13719.6|13731.6|13719.6|13731.6|13719.6|0
1640107360000|2021-12-21 17:22:40|13735.5|13715.5|13733.3|13713.3|13735.5|13715.5|13733.3|13713.3|0
1640107400000|2021-12-21 17:23:20|13729.6|13717.6|13727.3|13715.3|13729.6|13717.6|13727.3|13715.3|0
1640107410000|2021-12-21 17:23:30|13727.4|13715.4|13729.9|13717.9|13729.9|13717.9|13727.4|13715.4|0
1640107430000|2021-12-21 17:23:50|13729.6|13717.6|13727.3|13715.3|13729.6|13717.6|13727.3|13715.3|0
1640107440000|2021-12-21 17:24:00|13727.6|13715.6|13727.6|13715.6|13727.6|13715.6|13727.6|13715.6|0
1640107450000|2021-12-21 17:24:10|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|0
1640107460000|2021-12-21 17:24:20|||||||||1
1640107470000|2021-12-21 17:24:30|13726.4|13706.4|13729.7|13709.7|13729.7|13709.7|13726.4|13706.4|2
1640107480000|2021-12-21 17:24:40|13728.6|13708.6|13728.6|13708.6|13728.6|13708.6|13728.6|13708.6|0
1640107500000|2021-12-21 17:25:00|13729.7|13709.7|13729.7|13709.7|13729.7|13709.7|13729.7|13709.7|0
1640107510000|2021-12-21 17:25:10|13733|13713|13733|13713|13733|13713|13733|13713|0
1640107520000|2021-12-21 17:25:20|13734.2|13714.2|13735.3|13715.3|13735.3|13715.3|13734.2|13714.2|0
1640107530000|2021-12-21 17:25:30|13733|13713|13733|13713|13733|13713|13733|13713|0
1640107540000|2021-12-21 17:25:40|||||||||4
1640107560000|2021-12-21 17:26:00|13733.3|13713.3|13729.5|13717.5|13733.3|13717.5|13729.5|13713.3|0
1640107570000|2021-12-21 17:26:10|13731.6|13719.6|13731.6|13719.6|13731.6|13719.6|13731.6|13719.6|0
1640107600000|2021-12-21 17:26:40|13733.3|13713.3|13731|13711|13733.3|13713.3|13731|13711|0
1640107620000|2021-12-21 17:27:00|13732|13712|13733.3|13713.3|13733.3|13713.3|13732|13712|0
1640107630000|2021-12-21 17:27:10|13731.6|13719.6|13731.6|13719.6|13731.6|13719.6|13731.6|13719.6|0
1640107650000|2021-12-21 17:27:30|13734|13722|13734|13722|13734|13722|13734|13722|0
1640107660000|2021-12-21 17:27:40|13736.3|13724.3|13734|13722|13736.3|13724.3|13734|13722|0
1640107680000|2021-12-21 17:28:00|13735|13723|13735|13723|13736.3|13724.3|13735|13723|0
1640107690000|2021-12-21 17:28:10|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|13735.1|13723.1|0
1640107710000|2021-12-21 17:28:30|13734|13722|13733.8|13721.8|13734|13722|13733.8|13721.8|0
1640107720000|2021-12-21 17:28:40|13731.5|13719.5|13730.8|13710.8|13731.5|13719.5|13729.1|13710.8|0
1640107730000|2021-12-21 17:28:50|13729.1|13717.1|13729.1|13717.1|13729.1|13717.1|13729.1|13717.1|0
1640107740000|2021-12-21 17:29:00|13730.8|13710.8|13729|13717|13730.8|13717.1|13726.6|13710.8|0
1640107760000|2021-12-21 17:29:20|13726.6|13714.6|13726.5|13714.5|13726.6|13714.6|13726.5|13714.5|0
1640107770000|2021-12-21 17:29:30|13724.1|13712.1|13724|13712|13725.6|13712.1|13721.5|13705.6|0
1640107790000|2021-12-21 17:29:50|13726.3|13714.3|13726.3|13714.3|13726.3|13714.3|13726.3|13714.3|0
1640107800000|2021-12-21 17:30:00|13727.4|13715.4|13727.4|13715.4|13727.4|13715.4|13727.4|13715.4|0
1640107840000|2021-12-21 17:30:40|13726.3|13714.3|13726.3|13714.3|13726.3|13714.3|13726.3|13714.3|0
1640107850000|2021-12-21 17:30:50|13725.1|13713.1|13725.1|13713.1|13725.1|13713.1|13724.9|13712.9|0
1640107860000|2021-12-21 17:31:00|13723.8|13711.8|13723.8|13711.8|13723.8|13711.8|13723.8|13711.8|0
1640107880000|2021-12-21 17:31:20|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|13723.3|13711.3|1
1640107900000|2021-12-21 17:31:40|13720.8|13708.8|13718.3|13706.3|13720.8|13708.8|13718.3|13706.3|0
1640107910000|2021-12-21 17:31:50|13718.2|13706.2|13718.2|13706.2|13718.2|13706.2|13718.2|13706.2|0
1640107930000|2021-12-21 17:32:10|13718.3|13706.3|13713.5|13701.5|13718.3|13706.3|13713.5|13701.5|0
1640107950000|2021-12-21 17:32:30|13713.3|13701.3|13713.5|13701.5|13713.5|13701.5|13713.3|13701.3|0
1640107960000|2021-12-21 17:32:40|13712.2|13700.2|13711.1|13699.1|13713.5|13701.5|13711.1|13699.1|0
1640107980000|2021-12-21 17:33:00|13711|13699|13711|13699|13713.3|13701.3|13711|13699|5
1640107990000|2021-12-21 17:33:10|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|0
1640108000000|2021-12-21 17:33:20|13711|13699|13711|13699|13712.1|13700.1|13711|13699|0
1640108020000|2021-12-21 17:33:40|13712.1|13700.1|13712.1|13700.1|13712.1|13700.1|13712.1|13700.1|7
1640108040000|2021-12-21 17:34:00|13711|13699|13711|13699|13711|13699|13711|13699|0
1640108050000|2021-12-21 17:34:10|||||||||10
1640108070000|2021-12-21 17:34:30|13712.1|13700.1|13713.2|13701.2|13713.2|13701.2|13712.1|13700.1|0
1640108080000|2021-12-21 17:34:40|||||||||1
1640108090000|2021-12-21 17:34:50|13711|13699|13711|13699|13711|13699|13708.8|13696.8|0
1640108110000|2021-12-21 17:35:10|13710.8|13698.8|13710.8|13698.8|13710.8|13698.8|13710.8|13698.8|0
1640108120000|2021-12-21 17:35:20|13713|13701|13710.8|13698.8|13713|13701|13710.8|13698.8|1
1640108150000|2021-12-21 17:35:50|13711.2|13699.2|13711|13699|13711.2|13699.2|13711|13699|0
1640108170000|2021-12-21 17:36:10|13708.8|13696.8|13708.8|13696.8|13708.8|13696.8|13708.8|13696.8|0
1640108180000|2021-12-21 17:36:20|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|0
1640108190000|2021-12-21 17:36:30|13703.2|13691.2|13702.1|13690.1|13703.2|13691.2|13702.1|13690.1|4
1640108200000|2021-12-21 17:36:40|13702.3|13690.3|13699.5|13687.5|13702.3|13690.3|13699.5|13687.5|9
1640108220000|2021-12-21 17:37:00|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|0
1640108230000|2021-12-21 17:37:10|13702.7|13690.7|13702.7|13690.7|13702.7|13690.7|13702.7|13690.7|0
1640108250000|2021-12-21 17:37:30|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|0
1640108260000|2021-12-21 17:37:40|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|0
1640108280000|2021-12-21 17:38:00|13696.2|13684.2|13696.2|13684.2|13696.2|13684.2|13696.2|13684.2|0
1640108290000|2021-12-21 17:38:10|13697.3|13685.3|13697.3|13685.3|13697.3|13685.3|13697.3|13685.3|0
1640108310000|2021-12-21 17:38:30|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|5
1640108340000|2021-12-21 17:39:00|13701.6|13689.6|13706|13694|13708.3|13696.3|13701.6|13689.6|1
1640108370000|2021-12-21 17:39:30|13702.7|13690.7|13702.7|13690.7|13702.7|13690.7|13702.7|13690.7|0
1640108380000|2021-12-21 17:39:40|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|0
1640108390000|2021-12-21 17:39:50|13700.6|13688.6|13701.4|13689.4|13701.4|13689.4|13700.6|13688.6|6
1640108400000|2021-12-21 17:40:00|13700.3|13688.3|13706.6|13686.6|13706.6|13688.3|13700.3|13686.6|0
1640108440000|2021-12-21 17:40:40|13700.3|13688.3|13705.5|13685.5|13705.5|13688.3|13698|13685.5|0
1640108460000|2021-12-21 17:41:00|13700.3|13688.3|13700.3|13688.3|13700.3|13688.3|13700.3|13688.3|0
1640108470000|2021-12-21 17:41:10|13698|13686|13700.3|13688.3|13707.7|13690.5|13698|13686|0
1640108480000|2021-12-21 17:41:20|13706.6|13686.6|13706.6|13686.6|13706.6|13686.6|13706.6|13686.6|6
1640108490000|2021-12-21 17:41:30|13705.6|13685.6|13701.1|13689.1|13705.6|13689.1|13701.1|13685.6|0
1640108520000|2021-12-21 17:42:00|13702.8|13690.8|13702.8|13690.8|13702.8|13690.8|13702.8|13690.8|4
1640108530000|2021-12-21 17:42:10|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|0
1640108540000|2021-12-21 17:42:20|13700.5|13688.5|13698.1|13686.1|13700.5|13688.5|13698.1|13686.1|0
1640108580000|2021-12-21 17:43:00|13700.5|13688.5|13700.5|13688.5|13700.5|13688.5|13700.5|13688.5|0
1640108620000|2021-12-21 17:43:40|13700.3|13688.3|13698.1|13686.1|13700.3|13688.3|13698.1|13686.1|0
1640108630000|2021-12-21 17:43:50|13698.3|13686.3|13699.4|13687.4|13699.4|13687.4|13698.3|13686.3|0
1640108640000|2021-12-21 17:44:00|13700.5|13688.5|13700.5|13688.5|13700.5|13688.5|13700.5|13688.5|0
1640108650000|2021-12-21 17:44:10|13698.1|13686.1|13698.1|13686.1|13699.4|13687.4|13698.1|13686.1|0
1640108660000|2021-12-21 17:44:20|||||||||5
1640108680000|2021-12-21 17:44:40|13698.3|13686.3|13700.5|13688.5|13700.5|13688.5|13698.3|13686.3|0
1640108690000|2021-12-21 17:44:50|13698.1|13686.1|13698.1|13686.1|13698.1|13686.1|13698.1|13686.1|9
1640108700000|2021-12-21 17:45:00|13699.4|13687.4|13699.2|13687.2|13699.4|13687.4|13699.2|13687.2|1
1640108710000|2021-12-21 17:45:10|13698.1|13686.1|13698.1|13686.1|13698.1|13686.1|13698.1|13686.1|0
1640108720000|2021-12-21 17:45:20|13697|13685|13697|13685|13697|13685|13697|13685|1
1640108730000|2021-12-21 17:45:30|13696|13684|13693.8|13681.8|13696|13684|13693.8|13681.8|1
1640108750000|2021-12-21 17:45:50|13692.7|13680.7|13691.1|13679.1|13692.7|13680.7|13691.1|13679.1|1
1640108760000|2021-12-21 17:46:00|13695.6|13675.6|13695.6|13675.6|13695.6|13675.6|13695.6|13675.6|0
1640108770000|2021-12-21 17:46:10|13700|13670|13700|13670|13700|13670|13700|13670|0
1640108810000|2021-12-21 17:46:50|13702.3|13672.3|13702.3|13672.3|13702.3|13672.3|13702.3|13672.3|0
1640108860000|2021-12-21 17:47:40|13702.1|13672.1|13702.1|13672.1|13702.1|13672.1|13702.1|13672.1|0
1640108870000|2021-12-21 17:47:50|13702.3|13672.3|13700|13670|13702.3|13672.3|13697.8|13667.8|0
1640108880000|2021-12-21 17:48:00|13701.1|13671.1|13701.1|13671.1|13701.1|13671.1|13701.1|13671.1|0
1640108900000|2021-12-21 17:48:20|13702.3|13672.3|13704.6|13674.6|13704.6|13674.6|13702.3|13672.3|0
1640108930000|2021-12-21 17:48:50|13702.3|13672.3|13703.4|13673.4|13703.4|13673.4|13702.3|13672.3|0
1640108940000|2021-12-21 17:49:00|13702.5|13672.5|13704.5|13674.5|13704.6|13674.6|13702.5|13672.5|0
1640108950000|2021-12-21 17:49:10|13702.3|13672.3|13702.3|13672.3|13702.3|13672.3|13702.3|13672.3|0
1640108960000|2021-12-21 17:49:20|13704.6|13674.6|13702.3|13672.3|13704.6|13674.6|13702.3|13672.3|0
1640108980000|2021-12-21 17:49:40|13702.5|13672.5|13702|13682|13704.6|13682|13702|13672.5|0
1640109000000|2021-12-21 17:50:00|13705.7|13675.7|13696.6|13684.6|13705.7|13684.6|13696.6|13675.7|0
1640109010000|2021-12-21 17:50:10|13697.7|13685.7|13697.7|13685.7|13697.7|13685.7|13697.7|13685.7|0
1640109030000|2021-12-21 17:50:30|13696.6|13684.6|13696.6|13684.6|13696.6|13684.6|13696.6|13684.6|0
1640109090000|2021-12-21 17:51:30|13694.5|13682.5|13692.3|13680.3|13694.5|13682.5|13692.3|13680.3|0
1640109100000|2021-12-21 17:51:40|13693.4|13681.4|13689.9|13677.9|13693.4|13681.4|13689.9|13677.9|0
1640109110000|2021-12-21 17:51:50|13691|13679|13692.3|13680.3|13692.3|13680.3|13691|13679|0
1640109120000|2021-12-21 17:52:00|13691|13679|13689.9|13677.9|13691|13679|13689.9|13677.9|0
1640109130000|2021-12-21 17:52:10|13693.3|13673.3|13690.1|13678.1|13693.3|13679.2|13689.9|13673.3|5
1640109150000|2021-12-21 17:52:30|13691.2|13679.2|13691.2|13679.2|13691.2|13679.2|13691.2|13679.2|0
1640109160000|2021-12-21 17:52:40|13692.3|13680.3|13692.3|13680.3|13692.3|13680.3|13692.3|13680.3|0
1640109180000|2021-12-21 17:53:00|13696.6|13684.6|13696.6|13684.6|13696.6|13684.6|13696.6|13684.6|0
1640109190000|2021-12-21 17:53:10|13697.7|13685.7|13701.1|13689.1|13701.1|13689.1|13696.6|13684.6|0
1640109200000|2021-12-21 17:53:20|13698.8|13686.8|13699.9|13687.9|13701.1|13689.1|13698.8|13686.8|1
1640109210000|2021-12-21 17:53:30|13700.2|13688.2|13700.2|13688.2|13700.2|13688.2|13700.2|13688.2|0
1640109220000|2021-12-21 17:53:40|13694.8|13682.8|13694.8|13682.8|13694.8|13682.8|13694.8|13682.8|0
1640109240000|2021-12-21 17:54:00|13699.1|13687.1|13699.1|13687.1|13699.1|13687.1|13699.1|13687.1|0
1640109250000|2021-12-21 17:54:10|13701.3|13689.3|13701.3|13689.3|13701.3|13689.3|13701.3|13689.3|0
1640109270000|2021-12-21 17:54:30|13703.5|13691.5|13703.5|13691.5|13703.5|13691.5|13703.5|13691.5|2
1640109310000|2021-12-21 17:55:10|13701.1|13689.1|13699.9|13687.9|13701.1|13689.1|13698.8|13686.8|0
1640109320000|2021-12-21 17:55:20|13701.1|13689.1|13699.9|13687.9|13701.1|13689.1|13699.9|13687.9|1
1640109330000|2021-12-21 17:55:30|13700.1|13688.1|13701.1|13689.1|13701.1|13689.1|13700.1|13688.1|0
1640109340000|2021-12-21 17:55:40|13702.4|13690.4|13703.5|13691.5|13703.5|13691.5|13702.4|13690.4|0
1640109350000|2021-12-21 17:55:50|13702.2|13690.2|13701.1|13689.1|13702.2|13690.2|13701.1|13689.1|0
1640109360000|2021-12-21 17:56:00|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|0
1640109370000|2021-12-21 17:56:10|13704.5|13684.5|13702|13682|13704.5|13684.5|13702|13682|0
1640109410000|2021-12-21 17:56:50|13704.7|13674.7|13704.7|13674.7|13704.7|13674.7|13704.7|13674.7|0
1640109420000|2021-12-21 17:57:00|13702.3|13672.3|13702.3|13672.3|13702.3|13672.3|13701.2|13671.2|0
1640109440000|2021-12-21 17:57:20|13702.2|13672.2|13701.1|13671.1|13702.2|13672.2|13701.1|13671.1|0
1640109450000|2021-12-21 17:57:30|13700|13670|13700|13670|13700|13670|13700|13670|0
1640109580000|2021-12-21 17:59:40|13698.7|13668.7|13697.7|13667.7|13698.7|13668.7|13697.7|13667.7|0
1640109600000|2021-12-21 18:00:00|13698.7|13668.7|13698.7|13668.7|13698.7|13668.7|13698.7|13668.7|0
1640109610000|2021-12-21 18:00:10|13697.7|13667.7|13697.7|13667.7|13697.7|13667.7|13697.7|13667.7|0
1640109620000|2021-12-21 18:00:20|13697.8|13667.8|13697.7|13667.7|13697.8|13667.8|13697.7|13667.7|0
1640109660000|2021-12-21 18:01:00|13693.3|13663.3|13692.1|13662.1|13693.3|13663.3|13692.1|13662.1|0
1640109670000|2021-12-21 18:01:10|13684.7|13664.7|13683.6|13663.6|13691|13664.7|13683.6|13658.8|0
1640109680000|2021-12-21 18:01:20|13689.9|13659.9|13681.3|13661.3|13689.9|13664.9|13681.3|13659.9|0
1640109700000|2021-12-21 18:01:40|13679|13659|13679|13659|13679|13659|13679|13659|0
1640109710000|2021-12-21 18:01:50|13676.6|13656.6|13676.5|13656.5|13677.9|13657.9|13676.5|13656.5|0
1640109720000|2021-12-21 18:02:00|13674.1|13654.1|13674.1|13654.1|13674.3|13654.3|13674.1|13654.1|0
1640109730000|2021-12-21 18:02:10|13675.4|13655.4|13676.5|13656.5|13676.5|13656.5|13674.1|13654.1|0
1640109740000|2021-12-21 18:02:20|13675.2|13655.2|13667.8|13655.8|13675.2|13655.8|13667.8|13654.1|0
1640109750000|2021-12-21 18:02:30|13672|13652|13674.1|13654.1|13674.1|13654.1|13672|13652|0
1640109770000|2021-12-21 18:02:50|13667.8|13655.8|13668.9|13656.9|13673|13656.9|13667.8|13652|0
1640109780000|2021-12-21 18:03:00|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|0
1640109790000|2021-12-21 18:03:10|13673|13653|13673|13653|13673|13653|13673|13653|0
1640109800000|2021-12-21 18:03:20|13675.4|13655.4|13675.4|13655.4|13675.4|13655.4|13674.1|13654.1|0
1640109810000|2021-12-21 18:03:30|13675.2|13655.2|13674.1|13654.1|13675.2|13655.2|13674.1|13654.1|0
1640109820000|2021-12-21 18:03:40|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|0
1640109840000|2021-12-21 18:04:00|13675.4|13655.4|13678.8|13658.8|13678.8|13658.8|13675.4|13655.4|0
1640109850000|2021-12-21 18:04:10|13679|13659|13680.1|13660.1|13681.1|13661.1|13679|13659|0
1640109870000|2021-12-21 18:04:30|13681.1|13661.1|13683.3|13663.3|13686.3|13663.3|13681.1|13656.3|0
1640109880000|2021-12-21 18:04:40|13687.4|13657.4|13682.2|13662.2|13688.5|13662.2|13682.2|13657.4|0
1640109890000|2021-12-21 18:04:50|13678.8|13658.8|13680.1|13660.1|13680.1|13660.1|13678.8|13658.8|0
1640109900000|2021-12-21 18:05:00|13679.9|13659.9|13678.8|13658.8|13679.9|13659.9|13678.8|13658.8|0
1640109910000|2021-12-21 18:05:10|13680.1|13660.1|13678.8|13658.8|13680.1|13660.1|13678.8|13658.8|0
1640109930000|2021-12-21 18:05:30|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|0
1640109940000|2021-12-21 18:05:40|13678.8|13658.8|13678.8|13658.8|13678.8|13658.8|13678.8|13658.8|0
1640109990000|2021-12-21 18:06:30|13676.5|13656.5|13677.7|13657.7|13677.7|13657.7|13676.5|13656.5|0
1640110000000|2021-12-21 18:06:40|13678.8|13658.8|13678.8|13658.8|13678.8|13658.8|13678.8|13658.8|0
1640110020000|2021-12-21 18:07:00|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|13677.6|13657.6|0
1640110040000|2021-12-21 18:07:20|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|0
1640110060000|2021-12-21 18:07:40|13676.6|13656.6|13688.5|13658.5|13688.6|13658.6|13676.6|13656.6|0
1640110070000|2021-12-21 18:07:50|13689.7|13659.7|13688.5|13658.5|13689.7|13659.7|13688.5|13658.5|0
1640110080000|2021-12-21 18:08:00|13683.6|13663.6|13683.6|13663.6|13683.6|13663.6|13683.6|13663.6|0
1640110120000|2021-12-21 18:08:40|13688.8|13658.8|13683.6|13663.6|13688.8|13664.7|13683.6|13658.8|0
1640110150000|2021-12-21 18:09:10|13683.5|13663.5|13676.7|13664.7|13683.5|13664.7|13676.7|13661.3|0
1640110160000|2021-12-21 18:09:20|13675.4|13663.4|13672.2|13660.2|13675.4|13663.4|13672|13660|0
1640110170000|2021-12-21 18:09:30|13673.2|13661.2|13676.7|13664.7|13676.7|13664.7|13672|13660|1
1640110180000|2021-12-21 18:09:40|13679|13667|13679|13667|13679|13667|13679|13667|0
1640110220000|2021-12-21 18:10:20|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|0
1640110230000|2021-12-21 18:10:30|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|13674.3|13662.3|0
1640110270000|2021-12-21 18:11:10|13675.4|13663.4|13674.3|13662.3|13675.4|13663.4|13674.3|13662.3|0
1640110290000|2021-12-21 18:11:30|13672|13660|13672|13660|13673.2|13661.2|13672|13660|0
1640110300000|2021-12-21 18:11:40|13674.1|13654.1|13674.1|13654.1|13674.1|13654.1|13674.1|13654.1|1
1640110310000|2021-12-21 18:11:50|13674.3|13654.3|13675.4|13655.4|13675.4|13655.4|13674.1|13654.1|0
1640110320000|2021-12-21 18:12:00|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|0
1640110340000|2021-12-21 18:12:20|13676.3|13656.3|13678.7|13658.7|13678.7|13658.7|13676.3|13656.3|0
1640110360000|2021-12-21 18:12:40|13677.6|13657.6|13677.6|13657.6|13677.6|13657.6|13677.6|13657.6|0
1640110380000|2021-12-21 18:13:00|13678.7|13658.7|13684.9|13654.9|13684.9|13658.7|13678.7|13654.9|0
1640110390000|2021-12-21 18:13:10|13678.7|13658.7|13679.3|13659.3|13684.9|13659.3|13678.7|13654.9|0
1640110410000|2021-12-21 18:13:30|13680.3|13660.3|13680.3|13660.3|13680.3|13660.3|13680.3|13660.3|0
1640110420000|2021-12-21 18:13:40|13682.5|13662.5|13682.5|13662.5|13682.5|13662.5|13682.5|13662.5|0
1640110470000|2021-12-21 18:14:30|13686.9|13666.9|13683|13671|13686.9|13671|13683|13666.9|0
1640110500000|2021-12-21 18:15:00|13686.3|13674.3|13685.5|13673.5|13686.3|13674.3|13685.5|13673.5|0
1640110510000|2021-12-21 18:15:10|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|0
1640110560000|2021-12-21 18:16:00|13687.7|13675.7|13687.7|13675.7|13687.7|13675.7|13687.7|13675.7|0
1640110570000|2021-12-21 18:16:10|13689.9|13677.9|13689.9|13677.9|13689.9|13677.9|13689.9|13677.9|0
1640110590000|2021-12-21 18:16:30|13685.5|13673.5|13685.5|13673.5|13685.5|13673.5|13685.5|13673.5|0
1640110650000|2021-12-21 18:17:30|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|0
1640110660000|2021-12-21 18:17:40|13679|13667|13679|13667|13679|13667|13679|13667|0
1640110680000|2021-12-21 18:18:00|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|0
1640110710000|2021-12-21 18:18:30|13679|13667|13679|13667|13679|13667|13679|13667|0
1640110720000|2021-12-21 18:18:40|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|0
1640110740000|2021-12-21 18:19:00|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|0
1640110780000|2021-12-21 18:19:40|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|0
1640110840000|2021-12-21 18:20:40|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|0
1640110860000|2021-12-21 18:21:00|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|0
1640110870000|2021-12-21 18:21:10|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|0
1640110930000|2021-12-21 18:22:10|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|0
1640110960000|2021-12-21 18:22:40|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|0
1640110980000|2021-12-21 18:23:00|13685.5|13673.5|13685.5|13673.5|13685.5|13673.5|13685.5|13673.5|3
1640111010000|2021-12-21 18:23:30|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|0
1640111030000|2021-12-21 18:23:50|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|0
1640111040000|2021-12-21 18:24:00|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|0
1640111050000|2021-12-21 18:24:10|13684.9|13672.9|13684.9|13672.9|13684.9|13672.9|13684.9|13672.9|0
1640111060000|2021-12-21 18:24:20|13683.9|13671.9|13684.2|13672.2|13684.2|13672.2|13683.9|13671.9|1
1640111070000|2021-12-21 18:24:30|13684.7|13672.7|13684.5|13672.5|13684.7|13672.7|13684.5|13672.5|4
1640111080000|2021-12-21 18:24:40|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|0
1640111100000|2021-12-21 18:25:00|13680.2|13668.2|13680.2|13668.2|13680.2|13668.2|13680.2|13668.2|0
1640111140000|2021-12-21 18:25:40|13678|13666|13678|13666|13678|13666|13678|13666|0
1640111180000|2021-12-21 18:26:20|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|0
1640111220000|2021-12-21 18:27:00|13680.2|13668.2|13680.2|13668.2|13680.2|13668.2|13680.2|13668.2|0
1640111230000|2021-12-21 18:27:10|13682.3|13670.3|13683.4|13671.4|13683.4|13671.4|13682.3|13670.3|0
1640111260000|2021-12-21 18:27:40|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|0
1640111310000|2021-12-21 18:28:30|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|13683.4|13671.4|0
1640111320000|2021-12-21 18:28:40|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|0
1640111340000|2021-12-21 18:29:00|13683|13671|13682.7|13670.7|13683|13671|13682.7|13670.7|1
1640111360000|2021-12-21 18:29:20|13683.3|13671.3|13683.3|13671.3|13683.3|13671.3|13683.3|13671.3|5
1640111400000|2021-12-21 18:30:00|13685.7|13673.7|13683.3|13671.3|13685.7|13673.7|13683.3|13671.3|0
1640111420000|2021-12-21 18:30:20|13684.6|13672.6|13683.3|13671.3|13684.6|13672.6|13683.3|13671.3|0
1640111450000|2021-12-21 18:30:50|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|0
1640111460000|2021-12-21 18:31:00|13687.8|13675.8|13683.3|13671.3|13688|13676|13683.3|13671.3|0
1640111470000|2021-12-21 18:31:10|13684.4|13672.4|13685.7|13673.7|13688|13676|13684.4|13672.4|0
1640111480000|2021-12-21 18:31:20|13687.4|13675.4|13688.2|13676.2|13688.2|13676.2|13687.4|13675.4|3
1640111490000|2021-12-21 18:31:30|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|13685.8|13673.8|0
1640111530000|2021-12-21 18:32:10|13686.9|13674.9|13685.8|13673.8|13687.1|13675.1|13685.8|13673.8|0
1640111540000|2021-12-21 18:32:20|13688|13676|13688.2|13676.2|13688.2|13676.2|13688|13676|0
1640111550000|2021-12-21 18:32:30|13686.9|13674.9|13685.8|13673.8|13686.9|13674.9|13685.8|13673.8|0
1640111570000|2021-12-21 18:32:50|13686.9|13674.9|13683.5|13671.5|13687.1|13675.1|13683.5|13671.5|0
1640111580000|2021-12-21 18:33:00|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13681.3|13669.3|0
1640111590000|2021-12-21 18:33:10|13684|13672|13681.5|13669.5|13684|13672|13681.5|13669.5|3
1640111600000|2021-12-21 18:33:20|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|0
1640111610000|2021-12-21 18:33:30|13682.4|13670.4|13683.7|13671.7|13683.7|13671.7|13681.3|13669.3|0
1640111620000|2021-12-21 18:33:40|13683.8|13671.8|13685.7|13673.7|13686|13674|13683.8|13671.8|2
1640111630000|2021-12-21 18:33:50|13685.8|13673.8|13688.7|13676.7|13688.7|13676.7|13685.8|13673.8|17
1640111640000|2021-12-21 18:34:00|13686.3|13674.3|13686.3|13674.3|13687.6|13675.6|13686.3|13674.3|0
1640111650000|2021-12-21 18:34:10|13685.2|13673.2|13687.6|13675.6|13687.6|13675.6|13685.2|13673.2|0
1640111660000|2021-12-21 18:34:20|13686.3|13674.3|13686.3|13674.3|13686.3|13674.3|13686.3|13674.3|0
1640111670000|2021-12-21 18:34:30|13687.6|13675.6|13686.3|13674.3|13689|13677|13686.3|13674.3|0
1640111680000|2021-12-21 18:34:40|13688.5|13676.5|13687.7|13675.7|13688.5|13676.5|13687.7|13675.7|3
1640111690000|2021-12-21 18:34:50|13686.5|13674.5|13688.8|13676.8|13688.8|13676.8|13686.5|13674.5|0
1640111700000|2021-12-21 18:35:00|13687.7|13675.7|13687.7|13675.7|13687.7|13675.7|13687.7|13675.7|0
1640111710000|2021-12-21 18:35:10|13687.6|13675.6|13686.5|13674.5|13687.6|13675.6|13686.5|13674.5|0
1640111770000|2021-12-21 18:36:10|13686.3|13674.3|13686.3|13674.3|13686.3|13674.3|13686.3|13674.3|0
1640111780000|2021-12-21 18:36:20|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|2
1640111810000|2021-12-21 18:36:50|13687.7|13675.7|13687.7|13675.7|13687.7|13675.7|13687.7|13675.7|0
1640111830000|2021-12-21 18:37:10|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|0
1640111840000|2021-12-21 18:37:20|13686.5|13674.5|13687.7|13675.7|13687.7|13675.7|13686.5|13674.5|0
1640111860000|2021-12-21 18:37:40|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|0
1640111870000|2021-12-21 18:37:50|13688.7|13676.7|13688.8|13676.8|13688.8|13676.8|13688.7|13676.7|0
1640112010000|2021-12-21 18:40:10|13694.1|13674.1|13688.8|13676.8|13695.2|13676.8|13688.8|13674.1|0
1640112030000|2021-12-21 18:40:30|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|0
1640112070000|2021-12-21 18:41:10|13695.2|13675.2|13694.1|13674.1|13695.2|13675.2|13694.1|13674.1|0
1640112090000|2021-12-21 18:41:30|13695.2|13675.2|13695.2|13675.2|13695.2|13675.2|13695.2|13675.2|0
1640112110000|2021-12-21 18:41:50|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|0
1640112150000|2021-12-21 18:42:30|13693|13673|13688.8|13676.8|13693|13677|13688.8|13673|0
1640112160000|2021-12-21 18:42:40|13688.5|13676.5|13688.5|13676.5|13688.5|13676.5|13688.5|13676.5|0
1640112170000|2021-12-21 18:42:50|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|0
1640112180000|2021-12-21 18:43:00|13689.9|13677.9|13694.1|13674.1|13694.1|13677.9|13689.9|13674.1|0
1640112200000|2021-12-21 18:43:20|13693|13673|13684.2|13672.2|13693|13676.8|13684.2|13672.2|0
1640112210000|2021-12-21 18:43:30|13686.3|13674.3|13686.5|13674.5|13686.5|13674.5|13686.3|13674.3|0
1640112220000|2021-12-21 18:43:40|13685.4|13673.4|13686.5|13674.5|13686.5|13674.5|13685.4|13673.4|0
1640112240000|2021-12-21 18:44:00|13688.7|13676.7|13695.2|13675.2|13695.2|13676.7|13688.7|13675.2|0
1640112250000|2021-12-21 18:44:10|13696.4|13676.4|13693.4|13681.4|13697.5|13681.4|13693.4|13676.4|0
1640112260000|2021-12-21 18:44:20|13695.7|13683.7|13695.7|13683.7|13695.7|13683.7|13695.7|13683.7|3
1640112280000|2021-12-21 18:44:40|13695.9|13683.9|13695.9|13683.9|13695.9|13683.9|13695.9|13683.9|0
1640112300000|2021-12-21 18:45:00|13695.7|13683.7|13695.9|13683.9|13695.9|13683.9|13695.7|13683.7|0
1640112350000|2021-12-21 18:45:50|13695.7|13683.7|13691.9|13679.9|13695.7|13683.7|13691.9|13679.9|0
1640112370000|2021-12-21 18:46:10|13693.2|13681.2|13691.9|13679.9|13693.2|13681.2|13691.9|13679.9|0
1640112380000|2021-12-21 18:46:20|13692.1|13680.1|13695.7|13683.7|13695.7|13683.7|13692.1|13680.1|0
1640112420000|2021-12-21 18:47:00|13695.9|13683.9|13695.9|13683.9|13695.9|13683.9|13695.9|13683.9|0
1640112470000|2021-12-21 18:47:50|13698|13686|13698.2|13686.2|13698.2|13686.2|13698|13686|1
1640112480000|2021-12-21 18:48:00|13699.4|13687.4|13698.2|13686.2|13700.7|13688.7|13698.2|13686.2|0
1640112490000|2021-12-21 18:48:10|13699.3|13687.3|13700.5|13688.5|13700.5|13688.5|13699.3|13687.3|0
1640112510000|2021-12-21 18:48:30|13700.7|13688.7|13700.5|13688.5|13700.7|13688.7|13700.5|13688.5|0
1640112520000|2021-12-21 18:48:40|13700.7|13688.7|13699.3|13687.3|13700.7|13688.7|13699.3|13687.3|0
1640112530000|2021-12-21 18:48:50|13698.2|13686.2|13698|13686|13698.2|13686.2|13698|13686|0
1640112560000|2021-12-21 18:49:20|13698.2|13686.2|13698.2|13686.2|13698.2|13686.2|13698.2|13686.2|0
1640112570000|2021-12-21 18:49:30|13698|13686|13698|13686|13698|13686|13698|13686|0
1640112580000|2021-12-21 18:49:40|13696.8|13684.8|13698.2|13686.2|13699.3|13687.3|13696.8|13684.8|0
1640112590000|2021-12-21 18:49:50|13697.9|13685.9|13697.9|13685.9|13697.9|13685.9|13697.9|13685.9|0
1640112600000|2021-12-21 18:50:00|13696.8|13684.8|13696.8|13684.8|13696.8|13684.8|13696.8|13684.8|0
1640112630000|2021-12-21 18:50:30|13695.5|13683.5|13693.4|13681.4|13695.7|13683.7|13693.4|13681.4|1
1640112640000|2021-12-21 18:50:40|13693.5|13681.5|13693.7|13681.7|13697.5|13681.7|13692.6|13677.5|1
1640112650000|2021-12-21 18:50:50|13692.6|13680.6|13692.6|13680.6|13692.6|13680.6|13692.6|13680.6|0
1640112680000|2021-12-21 18:51:20|13693.7|13681.7|13698.5|13686.5|13698.5|13686.5|13693.7|13681.7|0
1640112690000|2021-12-21 18:51:30|13701.3|13681.3|13696|13684|13701.3|13684|13696|13681.3|0
1640112720000|2021-12-21 18:52:00|13694.9|13682.9|13692.6|13680.6|13694.9|13682.9|13692.6|13680.6|0
1640112750000|2021-12-21 18:52:30|13691.4|13679.4|13691.4|13679.4|13691.4|13679.4|13691.4|13679.4|0
1640112790000|2021-12-21 18:53:10|13691.2|13679.2|13688.5|13676.5|13691.4|13679.4|13688.5|13676.5|1
1640112810000|2021-12-21 18:53:30|13692.4|13672.4|13692.4|13672.4|13692.4|13672.4|13692.4|13672.4|0
1640112820000|2021-12-21 18:53:40|13691.3|13671.3|13691.3|13671.3|13691.3|13671.3|13691.3|13671.3|0
1640112830000|2021-12-21 18:53:50|13686|13674|13690.2|13670.2|13690.2|13674|13686|13670.2|0
1640112840000|2021-12-21 18:54:00|13691.3|13671.3|13686.2|13674.2|13691.3|13674.2|13686|13671.3|0
1640112900000|2021-12-21 18:55:00|13684.9|13672.9|13681.5|13669.5|13684.9|13672.9|13681.5|13669.5|0
1640112910000|2021-12-21 18:55:10|13683.9|13671.9|13683.7|13671.7|13683.9|13671.9|13683.7|13671.7|0
1640112930000|2021-12-21 18:55:30|13685.9|13673.9|13686|13674|13686|13674|13685.9|13673.9|0
1640112950000|2021-12-21 18:55:50|13684.9|13672.9|13684.9|13672.9|13684.9|13672.9|13684.9|13672.9|0
1640112960000|2021-12-21 18:56:00|13686|13674|13688.5|13676.5|13688.5|13676.5|13684.9|13672.9|0
1640112970000|2021-12-21 18:56:10|13687.3|13675.3|13686.2|13674.2|13687.3|13675.3|13686.2|13674.2|0
1640113010000|2021-12-21 18:56:50|13683.9|13671.9|13683.9|13671.9|13683.9|13671.9|13683.9|13671.9|0
1640113040000|2021-12-21 18:57:20|13682.6|13670.6|13679.2|13667.2|13682.6|13670.6|13679.2|13667.2|1
1640113050000|2021-12-21 18:57:30|13676.8|13664.8|13676.8|13664.8|13676.8|13664.8|13676.8|13664.8|0
1640113060000|2021-12-21 18:57:40|||||||||3
1640113070000|2021-12-21 18:57:50|13674.7|13662.7|13677|13665|13677|13665|13674.7|13662.7|2
1640113080000|2021-12-21 18:58:00|13677.2|13665.2|13675.9|13663.9|13678.1|13666.1|13675.9|13663.9|0
1640113090000|2021-12-21 18:58:10|13677|13665|13677|13665|13677|13665|13675.9|13663.9|0
1640113100000|2021-12-21 18:58:20|13674.7|13662.7|13677|13665|13677|13665|13674.7|13662.7|0
1640113110000|2021-12-21 18:58:30|13675.9|13663.9|13674.7|13662.7|13675.9|13663.9|13674.7|13662.7|2
1640113120000|2021-12-21 18:58:40|13675.5|13655.5|13673|13653|13675.5|13655.5|13673|13653|10
1640113130000|2021-12-21 18:58:50|13674.4|13654.4|13669.2|13657.2|13674.4|13657.2|13669.2|13653|0
1640113140000|2021-12-21 18:59:00|13668.9|13656.9|13666.7|13654.7|13668.9|13656.9|13666.7|13654.7|0
1640113150000|2021-12-21 18:59:10|13664.4|13652.4|13669.2|13657.2|13675.5|13657.2|13664.4|13652.4|0
1640113160000|2021-12-21 18:59:20|13671.9|13651.9|13667.2|13655.2|13671.9|13657.5|13667.2|13651.9|0
1640113170000|2021-12-21 18:59:30|13671.9|13659.9|13690.2|13670.2|13692.7|13678|13670.8|13658.8|8
1640113180000|2021-12-21 18:59:40|13685.7|13673.7|13687.7|13667.7|13687.7|13673.7|13680.7|13666.1|1
1640113190000|2021-12-21 18:59:50|13684.1|13664.1|13679.6|13667.6|13684.1|13671|13678.4|13660.5|1
1640113200000|2021-12-21 19:00:00|13680.7|13668.7|13681.5|13669.5|13685|13669.5|13679.5|13662.7|12
1640113210000|2021-12-21 19:00:10|13683.7|13671.7|13684.7|13672.7|13684.7|13672.7|13681.5|13669.5|9
1640113220000|2021-12-21 19:00:20|13686.9|13674.9|13686.7|13674.7|13686.9|13674.9|13686.2|13674.2|25
1640113230000|2021-12-21 19:00:30|13689|13677|13686.4|13674.4|13689|13677|13686.4|13674.4|1
1640113240000|2021-12-21 19:00:40|13683.9|13671.9|13683.9|13671.9|13685.1|13673.1|13683.9|13671.9|0
1640113250000|2021-12-21 19:00:50|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|0
1640113260000|2021-12-21 19:01:00|13683.5|13671.5|13683.5|13671.5|13683.5|13671.5|13683.5|13671.5|3
1640113280000|2021-12-21 19:01:20|13681.4|13669.4|13681.4|13669.4|13681.4|13669.4|13681.4|13669.4|0
1640113290000|2021-12-21 19:01:30|13680.3|13668.3|13678.9|13666.9|13680.3|13668.3|13677.6|13665.6|2
1640113300000|2021-12-21 19:01:40|13677.6|13665.6|13677.6|13665.6|13677.6|13665.6|13677.5|13665.5|0
1640113310000|2021-12-21 19:01:50|13676.4|13664.4|13675.3|13663.3|13676.4|13664.4|13675.3|13663.3|0
1640113320000|2021-12-21 19:02:00|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|2
1640113330000|2021-12-21 19:02:10|13676.4|13664.4|13676.4|13664.4|13676.4|13664.4|13676.4|13664.4|1
1640113340000|2021-12-21 19:02:20|13678.5|13666.5|13677.6|13665.6|13678.5|13666.5|13677.5|13665.5|0
1640113360000|2021-12-21 19:02:40|13676.4|13664.4|13677.6|13665.6|13678.4|13666.4|13675.3|13663.3|7
1640113380000|2021-12-21 19:03:00|13678.7|13666.7|13677.6|13665.6|13678.7|13666.7|13677.6|13665.6|0
1640113400000|2021-12-21 19:03:20|13677.5|13665.5|13678.5|13666.5|13678.5|13666.5|13677.5|13665.5|0
1640113430000|2021-12-21 19:03:50|13679.8|13667.8|13678.5|13666.5|13679.8|13667.8|13678.5|13666.5|0
1640113480000|2021-12-21 19:04:40|13678.4|13666.4|13678.4|13666.4|13678.4|13666.4|13678.4|13666.4|1
1640113490000|2021-12-21 19:04:50|||||||||2
1640183400000|2021-12-22 14:30:00|13686.5|13666.5|13713.6|13701.6|13717.4|13701.6|13686.5|13666.5|0
1640183410000|2021-12-22 14:30:10|13695.9|13683.9|13695.9|13683.9|13695.9|13683.9|13695.9|13683.9|0
1640183430000|2021-12-22 14:30:30|13703.6|13691.6|13703.6|13691.6|13703.6|13691.6|13703.6|13691.6|0
1640183440000|2021-12-22 14:30:40|13711.4|13699.4|13719|13699|13723.6|13699.4|13711.4|13689.2|0
1640183450000|2021-12-22 14:30:50|13718.9|13698.9|13718.9|13698.9|13718.9|13698.9|13718.9|13698.9|0
1640183460000|2021-12-22 14:31:00|13725.5|13705.5|13731|13711|13731|13715.2|13725.5|13705.5|5
1640183470000|2021-12-22 14:31:10|13731.2|13711.2|13735.7|13715.7|13735.7|13715.7|13731.2|13711.2|0
1640183490000|2021-12-22 14:31:30|13732.4|13712.4|13732.4|13712.4|13732.4|13712.4|13732.4|13712.4|0
1640183500000|2021-12-22 14:31:40|13733.5|13713.5|13734.6|13714.6|13734.6|13714.6|13733.5|13713.5|0
1640183520000|2021-12-22 14:32:00|13731.3|13711.3|13732.6|13712.6|13736.8|13721|13731.3|13711.3|5
1640183530000|2021-12-22 14:32:10|13732.7|13712.7|13732.7|13712.7|13732.7|13712.7|13732.7|13712.7|0
1640183540000|2021-12-22 14:32:20|13738.2|13718.2|13743.5|13723.5|13743.5|13725.8|13734.5|13718.2|3
1640183550000|2021-12-22 14:32:30|13741.3|13721.3|13743.5|13723.5|13744.6|13724.6|13736.9|13716.9|5
1640183560000|2021-12-22 14:32:40|13742.4|13722.4|13742.4|13722.4|13744.8|13724.8|13742.4|13722.4|0
1640183570000|2021-12-22 14:32:50|13739|13719|13740.2|13720.2|13741.3|13721.3|13739|13719|18
1640183580000|2021-12-22 14:33:00|13737.9|13717.9|13735.4|13715.4|13737.9|13717.9|13735.4|13715.4|5
1640183590000|2021-12-22 14:33:10|13726.8|13714.8|13719.9|13707.9|13726.8|13714.8|13718.8|13706.8|19
1640183600000|2021-12-22 14:33:20|13718.6|13706.6|13722.2|13710.2|13722.2|13710.2|13718.6|13706.6|2
1640183610000|2021-12-22 14:33:30|13722.1|13710.1|13727.9|13697.9|13731.4|13710.1|13722.1|13696.7|3
1640183620000|2021-12-22 14:33:40|13729|13699|13724.6|13694.6|13729.2|13699.2|13722.1|13692.1|0
1640183630000|2021-12-22 14:33:50|13723.4|13693.4|13724.6|13694.6|13724.6|13694.6|13722.3|13692.3|4
1640183640000|2021-12-22 14:34:00|13724.5|13694.5|13724.5|13694.5|13724.5|13694.5|13722.1|13692.1|0
1640183650000|2021-12-22 14:34:10|13722.1|13692.1|13724.5|13694.5|13724.5|13694.5|13722.1|13692.1|0
1640183660000|2021-12-22 14:34:20|13724.6|13694.6|13727|13697|13731.4|13701.4|13724.6|13694.6|0
1640183670000|2021-12-22 14:34:30|13725.9|13695.9|13727|13697|13727|13697|13724.8|13694.8|0
1640183680000|2021-12-22 14:34:40|13721.4|13701.4|13721.4|13701.4|13723.6|13703.6|13720.3|13700.3|6
1640183690000|2021-12-22 14:34:50|13722.5|13702.5|13721.4|13701.4|13722.5|13702.5|13721.4|13701.4|0
1640183700000|2021-12-22 14:35:00|13721.5|13701.5|13720.6|13700.6|13721.5|13701.5|13720.6|13700.6|0
1640183710000|2021-12-22 14:35:10|13721.7|13701.7|13721.7|13701.7|13721.7|13701.7|13721.7|13701.7|0
1640183720000|2021-12-22 14:35:20|13727.2|13707.2|13729|13717|13729.6|13717|13725.7|13707.2|2
1640183730000|2021-12-22 14:35:30|13728.3|13708.3|13727.1|13707.1|13728.3|13708.3|13727.1|13707.1|0
1640183740000|2021-12-22 14:35:40|13718.2|13698.2|13719.3|13699.3|13719.3|13699.3|13718.2|13698.2|0
1640183760000|2021-12-22 14:36:00|13717.1|13697.1|13717.1|13697.1|13717.1|13697.1|13717.1|13697.1|0
1640183770000|2021-12-22 14:36:10|13722.6|13702.6|13722.6|13702.6|13722.6|13702.6|13722.6|13702.6|0
1640183790000|2021-12-22 14:36:30|13721.5|13701.5|13724.8|13704.8|13724.8|13704.8|13721.5|13701.5|0
1640183800000|2021-12-22 14:36:40|13722.6|13702.6|13722.6|13702.6|13722.6|13702.6|13722.6|13702.6|0
1640183830000|2021-12-22 14:37:10|13720.4|13700.4|13720.4|13700.4|13720.4|13700.4|13720.4|13700.4|0
1640183850000|2021-12-22 14:37:30|13719.3|13699.3|13719.3|13699.3|13719.3|13699.3|13719.3|13699.3|0
1640183860000|2021-12-22 14:37:40|13718.2|13698.2|13718.2|13698.2|13718.2|13698.2|13718.2|13698.2|0
1640183880000|2021-12-22 14:38:00|13717.1|13697.1|13717.1|13697.1|13717.1|13697.1|13717.1|13697.1|0
1640183890000|2021-12-22 14:38:10|13716|13696|13716|13696|13716|13696|13716|13696|0
1640183960000|2021-12-22 14:39:20|13713.7|13693.7|13702.7|13682.7|13713.7|13694.2|13697.5|13681.6|3
1640183970000|2021-12-22 14:39:30|13703.8|13683.8|13697.5|13685.5|13703.8|13685.5|13697.5|13681.5|0
1640183980000|2021-12-22 14:39:40|13703.8|13683.8|13697.5|13685.5|13703.8|13685.5|13697.5|13683.8|0
1640183990000|2021-12-22 14:39:50|13697.3|13685.3|13697.3|13685.3|13697.3|13685.3|13697.3|13685.3|0
1640184000000|2021-12-22 14:40:00|13696.2|13684.2|13701.2|13681.2|13702.3|13685.3|13696.2|13681.2|0
1640184010000|2021-12-22 14:40:10|13702.4|13682.4|13708.2|13688.2|13708.2|13688.2|13701.2|13681.2|0
1640184030000|2021-12-22 14:40:30|13714.5|13684.5|13710.7|13690.7|13717.1|13690.7|13710.7|13684.5|0
1640184040000|2021-12-22 14:40:40|13710.9|13690.9|13708.4|13688.4|13710.9|13690.9|13708.4|13688.4|0
1640184050000|2021-12-22 14:40:50|13709.5|13689.5|13710.9|13690.9|13710.9|13690.9|13708.5|13688.5|0
1640184060000|2021-12-22 14:41:00|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|15
1640184070000|2021-12-22 14:41:10|13708.4|13696.4|13706.2|13694.2|13708.4|13696.4|13705.1|13693.1|0
1640184090000|2021-12-22 14:41:30|13700.7|13688.7|13695.2|13683.2|13700.7|13688.7|13695.2|13683.2|2
1640184100000|2021-12-22 14:41:40|13694.1|13682.1|13694.1|13682.1|13694.1|13682.1|13694.1|13682.1|0
1640184110000|2021-12-22 14:41:50|||||||||2
1640184120000|2021-12-22 14:42:00|13694.5|13682.5|13692.2|13680.2|13694.5|13682.5|13692.2|13680.2|0
1640184130000|2021-12-22 14:42:10|13689.8|13677.8|13687.5|13675.5|13689.8|13677.8|13687.5|13675.5|14
1640184140000|2021-12-22 14:42:20|13686.5|13674.5|13688.4|13668.4|13688.4|13674.5|13684.2|13668.4|29
1640184150000|2021-12-22 14:42:30|13687.3|13667.3|13687.3|13667.3|13687.3|13670|13682|13666|0
1640184160000|2021-12-22 14:42:40|13685.1|13665.1|13685.1|13665.1|13686.2|13668.9|13680.8|13665.1|0
1640184170000|2021-12-22 14:42:50|13680.9|13668.9|13677.5|13665.5|13680.9|13668.9|13677.5|13665.5|0
1640184180000|2021-12-22 14:43:00|13676.4|13664.4|13682|13670|13687.3|13671.1|13676.4|13664.4|0
1640184190000|2021-12-22 14:43:10|13680.8|13668.8|13679.7|13667.7|13680.8|13668.8|13678.3|13666.3|5
1640184200000|2021-12-22 14:43:20|13680.8|13668.8|13680.8|13668.8|13680.8|13668.8|13679.5|13667.5|0
1640184210000|2021-12-22 14:43:30|13680.6|13668.6|13677.2|13665.2|13680.6|13668.6|13677.2|13665.2|2
1640184220000|2021-12-22 14:43:40|13677|13665|13678.1|13666.1|13678.1|13666.1|13675.9|13663.9|1
1640184230000|2021-12-22 14:43:50|13679.4|13667.4|13674.7|13662.7|13679.4|13667.4|13674.7|13662.7|0
1640184240000|2021-12-22 14:44:00|13675.1|13663.1|13677.3|13665.3|13677.3|13665.3|13675|13663|1
1640184250000|2021-12-22 14:44:10|13676.2|13664.2|13675|13663|13676.2|13664.2|13675|13663|0
1640184260000|2021-12-22 14:44:20|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|0
1640184270000|2021-12-22 14:44:30|13673.7|13661.7|13671.5|13659.5|13674.8|13662.8|13671.5|13659.5|0
1640184280000|2021-12-22 14:44:40|13672.6|13660.6|13671.5|13659.5|13674.8|13662.8|13671.5|13659.5|0
1640184290000|2021-12-22 14:44:50|||||||||4
1640184300000|2021-12-22 14:45:00|13672.6|13660.6|13668.2|13656.2|13672.6|13660.6|13665.9|13653.9|9
1640184310000|2021-12-22 14:45:10|13665.9|13653.9|13668.2|13656.2|13668.2|13656.2|13665.9|13653.9|0
1640184320000|2021-12-22 14:45:20|13668.1|13656.1|13668.2|13656.2|13668.2|13656.2|13665.9|13653.9|2
1640184330000|2021-12-22 14:45:30|13669.5|13657.5|13668.2|13656.2|13670.6|13658.6|13668.2|13656.2|0
1640184340000|2021-12-22 14:45:40|13666|13654|13668.2|13656.2|13668.2|13656.2|13666|13654|1
1640184350000|2021-12-22 14:45:50|13667.1|13655.1|13667.1|13655.1|13667.1|13655.1|13667.1|13655.1|0
1640184360000|2021-12-22 14:46:00|13665.9|13653.9|13665.9|13653.9|13665.9|13653.9|13665.9|13653.9|0
1640184370000|2021-12-22 14:46:10|||||||||4
1640184380000|2021-12-22 14:46:20|13664.6|13652.6|13674.4|13654.4|13674.4|13656.1|13664.6|13652.6|1
1640184390000|2021-12-22 14:46:30|13668.1|13656.1|13665.7|13653.7|13668.1|13656.1|13665.7|13653.7|0
1640184410000|2021-12-22 14:46:50|13663.4|13651.4|13663.4|13651.4|13663.4|13651.4|13663.4|13651.4|0
1640184420000|2021-12-22 14:47:00|13662.1|13650.1|13663.2|13651.2|13663.2|13651.2|13662.1|13650.1|12
1640184430000|2021-12-22 14:47:10|13662.1|13650.1|13665.4|13653.4|13665.4|13653.4|13662.1|13650.1|0
1640184440000|2021-12-22 14:47:20|13664.3|13652.3|13665.4|13653.4|13665.4|13653.4|13663.2|13651.2|0
1640184450000|2021-12-22 14:47:30|13666.5|13654.5|13665.6|13653.6|13666.5|13654.5|13665.6|13653.6|0
1640184480000|2021-12-22 14:48:00|13663.2|13651.2|13665.4|13653.4|13665.6|13653.6|13663.2|13651.2|0
1640184490000|2021-12-22 14:48:10|13663.2|13651.2|13664.3|13652.3|13665.4|13653.4|13663.2|13651.2|0
1640184500000|2021-12-22 14:48:20|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|0
1640184510000|2021-12-22 14:48:30|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|13663.2|13651.2|0
1640184530000|2021-12-22 14:48:50|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|0
1640184550000|2021-12-22 14:49:10|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|0
1640184560000|2021-12-22 14:49:20|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|0
1640184580000|2021-12-22 14:49:40|13662.1|13650.1|13660.9|13648.9|13663.2|13651.2|13660.9|13648.9|5
1640184590000|2021-12-22 14:49:50|13661|13649|13660.9|13648.9|13662.1|13650.1|13660.9|13648.9|0
1640184600000|2021-12-22 14:50:00|13661|13649|13663.2|13651.2|13663.2|13651.2|13661|13649|0
1640184610000|2021-12-22 14:50:10|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|0
1640184620000|2021-12-22 14:50:20|13663.2|13651.2|13660.9|13648.9|13663.2|13651.2|13660.9|13648.9|0
1640184630000|2021-12-22 14:50:30|13661|13649|13662.1|13650.1|13662.1|13650.1|13661|13649|0
1640184640000|2021-12-22 14:50:40|13665.4|13653.4|13667.9|13655.9|13667.9|13655.9|13665.4|13653.4|0
1640184650000|2021-12-22 14:50:50|13669.2|13657.2|13669.2|13657.2|13669.2|13657.2|13669.2|13657.2|0
1640184660000|2021-12-22 14:51:00|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|0
1640184670000|2021-12-22 14:51:10|13670.3|13658.3|13670.3|13658.3|13670.3|13658.3|13669.2|13657.2|0
1640184690000|2021-12-22 14:51:30|13671.4|13659.4|13671.4|13659.4|13671.4|13659.4|13671.4|13659.4|0
1640184700000|2021-12-22 14:51:40|13672.5|13660.5|13672.5|13660.5|13672.5|13660.5|13672.5|13660.5|0
1640184710000|2021-12-22 14:51:50|13676.8|13656.8|13668.1|13656.1|13676.8|13658.3|13668.1|13654.4|0
1640184730000|2021-12-22 14:52:10|13667.9|13655.9|13665.7|13653.7|13667.9|13655.9|13665.7|13653.7|0
1640184740000|2021-12-22 14:52:20|13665.6|13653.6|13666.7|13654.7|13666.7|13654.7|13665.6|13653.6|0
1640184750000|2021-12-22 14:52:30|13670|13658|13670.1|13658.1|13670.1|13658.1|13670|13658|0
1640184760000|2021-12-22 14:52:40|13667.9|13655.9|13667.9|13655.9|13667.9|13655.9|13667.8|13655.8|0
1640184780000|2021-12-22 14:53:00|13671.2|13659.2|13674.4|13654.4|13675.7|13659.2|13671.2|13654.4|2
1640184790000|2021-12-22 14:53:10|13674.6|13654.6|13676.8|13656.8|13676.8|13656.8|13674.6|13654.6|0
1640184800000|2021-12-22 14:53:20|13675.7|13655.7|13673.1|13661.1|13676.8|13661.1|13673.1|13655.7|0
1640184810000|2021-12-22 14:53:30|13670.7|13658.7|13673.1|13661.1|13676.4|13664.4|13670.7|13658.7|0
1640184820000|2021-12-22 14:53:40|13671.8|13659.8|13670.7|13658.7|13671.8|13659.8|13669.6|13657.6|0
1640184840000|2021-12-22 14:54:00|13670.9|13658.9|13669.6|13657.6|13670.9|13658.9|13669.6|13657.6|1
1640184850000|2021-12-22 14:54:10|13670.7|13658.7|13670.7|13658.7|13670.7|13658.7|13670.7|13658.7|0
1640184860000|2021-12-22 14:54:20|13668.4|13656.4|13670.6|13658.6|13674.4|13658.6|13668.4|13654.4|1
1640184870000|2021-12-22 14:54:30|13671.8|13659.8|13671.8|13659.8|13671.8|13659.8|13671.8|13659.8|0
1640184880000|2021-12-22 14:54:40|13673.1|13661.1|13683.8|13663.8|13683.8|13663.8|13672.5|13657.1|0
1640184890000|2021-12-22 14:54:50|13683.7|13663.7|13682.7|13662.7|13683.8|13663.8|13682.7|13662.7|0
1640184900000|2021-12-22 14:55:00|13682.6|13662.6|13677.3|13665.3|13682.6|13665.3|13677.3|13662.6|0
1640184910000|2021-12-22 14:55:10|13683.7|13663.7|13677.3|13665.3|13683.7|13667.7|13677.3|13663.7|0
1640184920000|2021-12-22 14:55:20|13681.5|13661.5|13683.7|13663.7|13683.7|13663.7|13681.5|13661.5|0
1640184930000|2021-12-22 14:55:30|13682.6|13662.6|13685.1|13665.1|13685.1|13665.1|13676.2|13660.4|0
1640184940000|2021-12-22 14:55:40|13686.2|13666.2|13688.4|13668.4|13688.4|13668.4|13686.2|13666.2|0
1640184970000|2021-12-22 14:56:10|13686.2|13666.2|13672.5|13660.5|13686.2|13667.8|13672.5|13660.5|1
1640184980000|2021-12-22 14:56:20|13673.7|13661.7|13676.2|13664.2|13680.1|13664.2|13673.7|13657.7|0
1640184990000|2021-12-22 14:56:30|13677.3|13665.3|13678.5|13666.5|13678.5|13666.5|13677.3|13665.3|0
1640185000000|2021-12-22 14:56:40|13682.6|13662.6|13688.3|13668.3|13689.4|13669.4|13682.6|13662.6|0
1640185010000|2021-12-22 14:56:50|13690.5|13670.5|13690.5|13670.5|13690.5|13670.5|13690.5|13670.5|0
1640185030000|2021-12-22 14:57:10|13700.5|13669.4|13693|13673|13700.5|13674.2|13693|13669.2|0
1640185040000|2021-12-22 14:57:20|13695.5|13675.5|13694.2|13674.2|13695.5|13675.5|13694.2|13674.2|0
1640185050000|2021-12-22 14:57:30|13692|13672|13687.6|13667.6|13692.2|13672.2|13687.6|13667.6|0
1640185060000|2021-12-22 14:57:40|13689.8|13669.8|13693.3|13673.3|13694.4|13674.4|13689.8|13669.8|4
1640185070000|2021-12-22 14:57:50|13693.4|13673.4|13693.7|13673.7|13693.7|13673.7|13692.5|13672.5|0
1640185080000|2021-12-22 14:58:00|13692.6|13672.6|13688.7|13676.7|13692.6|13677.9|13688.7|13672.6|0
1640185090000|2021-12-22 14:58:10|13688.6|13676.6|13689.9|13677.9|13689.9|13677.9|13687.6|13675.6|0
1640185100000|2021-12-22 14:58:20|13691|13679|13691|13679|13691|13679|13691|13679|0
1640185110000|2021-12-22 14:58:30|13689.9|13677.9|13688.7|13676.7|13689.9|13677.9|13688.7|13676.7|0
1640185120000|2021-12-22 14:58:40|13687.5|13675.5|13688.7|13676.7|13688.7|13676.7|13687.5|13675.5|0
1640185130000|2021-12-22 14:58:50|13688.6|13676.6|13687.5|13675.5|13688.7|13676.7|13687.5|13675.5|0
1640185140000|2021-12-22 14:59:00|13691.4|13671.4|13687.2|13675.2|13691.4|13675.2|13687.2|13671.4|0
1640185150000|2021-12-22 14:59:10|13691.4|13671.4|13683.9|13671.9|13691.4|13673|13683.9|13671.4|2
1640185160000|2021-12-22 14:59:20|13683.7|13671.7|13681.5|13669.5|13683.7|13671.7|13681.5|13669.5|0
1640185170000|2021-12-22 14:59:30|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|1
1640185180000|2021-12-22 14:59:40|13684.9|13672.9|13685|13673|13687.1|13675.1|13684.9|13672.9|0
1640185190000|2021-12-22 14:59:50|13686.1|13674.1|13685|13673|13686.1|13674.1|13685|13673|0
1640185200000|2021-12-22 15:00:00|13683.9|13671.9|13685|13673|13685|13673|13683.9|13671.9|0
1640185210000|2021-12-22 15:00:10|13686.1|13674.1|13690.2|13670.2|13690.2|13674.1|13686.1|13670.2|0
1640185220000|2021-12-22 15:00:20|13686.4|13674.4|13686.4|13674.4|13686.4|13674.4|13686.4|13674.4|0
1640185230000|2021-12-22 15:00:30|13687.5|13675.5|13687.5|13675.5|13687.5|13675.5|13687.5|13675.5|0
1640185240000|2021-12-22 15:00:40|13685.1|13673.1|13685.1|13673.1|13685.1|13673.1|13685.1|13673.1|0
1640185250000|2021-12-22 15:00:50|13684.2|13672.2|13685.3|13673.3|13685.3|13673.3|13684.2|13672.2|1
1640185260000|2021-12-22 15:01:00|13686.4|13674.4|13684.2|13672.2|13686.4|13674.4|13684.2|13672.2|0
1640185270000|2021-12-22 15:01:10|13683.1|13671.1|13685.3|13673.3|13685.3|13673.3|13682.9|13670.9|0
1640185280000|2021-12-22 15:01:20|13684.2|13672.2|13684.2|13672.2|13684.2|13672.2|13684.2|13672.2|0
1640185300000|2021-12-22 15:01:40|13683.1|13671.1|13680.4|13668.4|13683.1|13671.1|13680.4|13668.4|1
1640185310000|2021-12-22 15:01:50|13679.3|13667.3|13676.8|13664.8|13679.3|13667.3|13676.8|13664.8|9
1640185320000|2021-12-22 15:02:00|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|0
1640185330000|2021-12-22 15:02:10|13673.1|13661.1|13670.6|13658.6|13673.1|13661.1|13670.6|13658.6|11
1640185350000|2021-12-22 15:02:30|||||||||1
1640185360000|2021-12-22 15:02:40|13669.3|13657.3|13668.1|13656.1|13670.6|13658.6|13668.1|13656.1|5
1640185380000|2021-12-22 15:03:00|13670.4|13658.4|13670.4|13658.4|13670.4|13658.4|13670.4|13658.4|0
1640185400000|2021-12-22 15:03:20|13669.3|13657.3|13665.6|13653.6|13669.3|13657.3|13665.6|13653.6|5
1640185410000|2021-12-22 15:03:30|13667.9|13655.9|13667.9|13655.9|13667.9|13655.9|13667.9|13655.9|4
1640185430000|2021-12-22 15:03:50|13670.2|13658.2|13675.5|13655.5|13675.5|13659.3|13670.2|13655.5|2
1640185470000|2021-12-22 15:04:30|13676.7|13656.7|13676.7|13656.7|13676.7|13656.7|13676.7|13656.7|0
1640185500000|2021-12-22 15:05:00|13678.9|13658.9|13678.9|13658.9|13678.9|13658.9|13678.9|13658.9|0
1640185530000|2021-12-22 15:05:30|13676.8|13656.8|13676.8|13656.8|13676.8|13656.8|13676.8|13656.8|0
1640185540000|2021-12-22 15:05:40|13679|13659|13679|13659|13679|13659|13679|13659|0
1640185560000|2021-12-22 15:06:00|13677.9|13657.9|13675.7|13655.7|13677.9|13657.9|13675.7|13655.7|2
1640185580000|2021-12-22 15:06:20|13674.4|13654.4|13665.7|13653.7|13674.4|13656.1|13665.7|13653.7|0
1640185600000|2021-12-22 15:06:40|13664.6|13652.6|13660.9|13648.9|13664.6|13652.6|13660.9|13648.9|3
1640185610000|2021-12-22 15:06:50|13661|13649|13663.2|13651.2|13663.2|13651.2|13661|13649|0
1640185620000|2021-12-22 15:07:00|13676.5|13664.5|13677.5|13665.5|13680|13665.6|13676.3|13660|1
1640185630000|2021-12-22 15:07:10|13681.8|13661.8|13681.8|13661.8|13681.8|13661.8|13681.8|13661.8|0
1640185640000|2021-12-22 15:07:20|13681.7|13661.7|13681.8|13661.8|13681.8|13661.8|13680.7|13660.7|0
1640185660000|2021-12-22 15:07:40|13680.6|13660.6|13680.6|13660.6|13680.6|13660.6|13680.6|13660.6|4
1640185680000|2021-12-22 15:08:00|13679.3|13659.3|13679.3|13659.3|13679.3|13659.3|13679.3|13659.3|0
1640185690000|2021-12-22 15:08:10|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|13675.5|13663.5|0
1640185710000|2021-12-22 15:08:30|13679.3|13659.3|13679.3|13659.3|13679.3|13659.3|13679.3|13659.3|1
1640185740000|2021-12-22 15:09:00|13673|13661|13670.6|13658.6|13673|13661|13670.6|13658.6|0
1640185750000|2021-12-22 15:09:10|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|0
1640185760000|2021-12-22 15:09:20|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|0
1640185770000|2021-12-22 15:09:30|13667.1|13655.1|13665.9|13653.9|13667.1|13655.1|13665.9|13653.9|0
1640185780000|2021-12-22 15:09:40|13666|13654|13668.2|13656.2|13668.2|13656.2|13666|13654|0
1640185790000|2021-12-22 15:09:50|13668.4|13656.4|13670.6|13658.6|13670.6|13658.6|13668.4|13656.4|0
1640185810000|2021-12-22 15:10:10|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|0
1640185830000|2021-12-22 15:10:30|13669.4|13657.4|13668.2|13656.2|13669.4|13657.4|13668.2|13656.2|0
1640185840000|2021-12-22 15:10:40|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|0
1640185860000|2021-12-22 15:11:00|13672.2|13652.2|13674.5|13654.5|13674.5|13654.5|13672.2|13652.2|0
1640185870000|2021-12-22 15:11:10|13673.4|13653.4|13669.2|13657.2|13673.4|13657.2|13669.2|13653.4|0
1640185880000|2021-12-22 15:11:20|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|0
1640185890000|2021-12-22 15:11:30|13668|13656|13668|13656|13668|13656|13668|13656|0
1640185900000|2021-12-22 15:11:40|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|0
1640185920000|2021-12-22 15:12:00|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|0
1640185930000|2021-12-22 15:12:10|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|0
1640185940000|2021-12-22 15:12:20|13667|13655|13665.7|13653.7|13667|13655|13665.7|13653.7|0
1640185950000|2021-12-22 15:12:30|13665.8|13653.8|13665.8|13653.8|13665.8|13653.8|13665.8|13653.8|0
1640185960000|2021-12-22 15:12:40|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|0
1640185980000|2021-12-22 15:13:00|13676.7|13656.7|13670.6|13658.6|13676.7|13660.8|13670.6|13656.7|3
1640186010000|2021-12-22 15:13:30|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|0
1640186020000|2021-12-22 15:13:40|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|0
1640186030000|2021-12-22 15:13:50|13674.5|13654.5|13672.8|13660.8|13674.5|13660.8|13670.6|13654.5|0
1640186050000|2021-12-22 15:14:10|13673.9|13661.9|13678.2|13658.2|13678.2|13661.9|13673.9|13658.2|0
1640186070000|2021-12-22 15:14:30|13674.1|13662.1|13671.9|13659.9|13674.1|13662.1|13671.9|13659.9|0
1640186080000|2021-12-22 15:14:40|13679.3|13659.3|13680.6|13660.6|13680.6|13660.6|13679.3|13659.3|0
1640186090000|2021-12-22 15:14:50|13681.7|13661.7|13681.7|13661.7|13681.7|13661.7|13681.7|13661.7|0
1640186100000|2021-12-22 15:15:00|13682.8|13662.8|13682.9|13662.9|13682.9|13662.9|13682.8|13662.8|0
1640186120000|2021-12-22 15:15:20|13685.1|13665.1|13685.1|13665.1|13685.1|13665.1|13685.1|13665.1|0
1640186130000|2021-12-22 15:15:30|13682.9|13662.9|13683.9|13663.9|13684|13664|13682.9|13662.9|0
1640186140000|2021-12-22 15:15:40|13686.2|13666.2|13682.4|13670.4|13686.2|13670.4|13682.4|13666.2|0
1640186180000|2021-12-22 15:16:20|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|0
1640186190000|2021-12-22 15:16:30|13683.5|13671.5|13683.5|13671.5|13683.5|13671.5|13683.5|13671.5|0
1640186200000|2021-12-22 15:16:40|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|0
1640186210000|2021-12-22 15:16:50|13686.9|13674.9|13686.9|13674.9|13686.9|13674.9|13686.9|13674.9|0
1640186220000|2021-12-22 15:17:00|13688.2|13676.2|13689.3|13677.3|13689.3|13677.3|13688|13676|0
1640186230000|2021-12-22 15:17:10|13689.2|13677.2|13688.2|13676.2|13689.2|13677.2|13688.2|13676.2|0
1640186240000|2021-12-22 15:17:20|13688|13676|13688|13676|13688|13676|13688|13676|0
1640186250000|2021-12-22 15:17:30|13689.3|13677.3|13689.3|13677.3|13689.3|13677.3|13689.3|13677.3|0
1640186260000|2021-12-22 15:17:40|13689.2|13677.2|13688|13676|13689.2|13677.2|13688|13676|0
1640186280000|2021-12-22 15:18:00|13689.3|13677.3|13689.3|13677.3|13689.3|13677.3|13689.3|13677.3|0
1640186290000|2021-12-22 15:18:10|13689.2|13677.2|13686.9|13674.9|13689.2|13677.2|13686.9|13674.9|0
1640186320000|2021-12-22 15:18:40|13689.3|13677.3|13689.3|13677.3|13689.3|13677.3|13689.3|13677.3|0
1640186330000|2021-12-22 15:18:50|||||||||2
1640186350000|2021-12-22 15:19:10|13688.1|13676.1|13689.6|13669.6|13689.6|13676.1|13685.7|13669.6|0
1640186370000|2021-12-22 15:19:30|13686.8|13674.8|13689.6|13669.6|13690.7|13674.8|13686.8|13669.6|0
1640186380000|2021-12-22 15:19:40|13688.4|13668.4|13677.7|13665.7|13688.4|13668.4|13677.7|13660.4|0
1640186400000|2021-12-22 15:20:00|13676.6|13664.6|13676.6|13664.6|13676.6|13664.6|13676.6|13664.6|0
1640186410000|2021-12-22 15:20:10|13682.9|13662.9|13678.8|13666.8|13682.9|13666.8|13677.7|13662.9|0
1640186430000|2021-12-22 15:20:30|13677.7|13665.7|13684|13664|13684|13665.7|13677.7|13664|0
1640186440000|2021-12-22 15:20:40|13687.3|13667.3|13684|13664|13687.3|13667.3|13684|13664|0
1640186450000|2021-12-22 15:20:50|13679.9|13667.9|13679.9|13667.9|13679.9|13667.9|13679.9|13667.9|0
1640186460000|2021-12-22 15:21:00|13678.8|13666.8|13687.3|13667.3|13687.3|13672.2|13677.5|13665.5|0
1640186470000|2021-12-22 15:21:10|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|0
1640186480000|2021-12-22 15:21:20|13682.4|13670.4|13685.1|13665.1|13685.1|13670.4|13681.3|13665.1|0
1640186490000|2021-12-22 15:21:30|13686.2|13666.2|13686.2|13666.2|13686.2|13666.2|13686.2|13666.2|0
1640186500000|2021-12-22 15:21:40|13685.1|13665.1|13679.9|13667.9|13685.1|13667.9|13679.9|13665.1|0
1640186510000|2021-12-22 15:21:50|13678.8|13666.8|13682.9|13662.9|13682.9|13666.8|13678.8|13662.9|0
1640186520000|2021-12-22 15:22:00|13678.8|13666.8|13682.9|13662.9|13684|13666.8|13678.8|13662.9|0
1640186540000|2021-12-22 15:22:20|13684|13664|13684|13664|13684|13664|13684|13664|0
1640186550000|2021-12-22 15:22:30|13685.1|13665.1|13683.5|13671.5|13686.2|13671.5|13683.5|13665.1|0
1640186610000|2021-12-22 15:23:30|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|0
1640186620000|2021-12-22 15:23:40|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|0
1640186640000|2021-12-22 15:24:00|13687.9|13675.9|13689|13677|13689.2|13677.2|13687.9|13675.9|0
1640186650000|2021-12-22 15:24:10|13687.9|13675.9|13689.2|13677.2|13689.2|13677.2|13687.9|13675.9|0
1640186660000|2021-12-22 15:24:20|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|0
1640186670000|2021-12-22 15:24:30|13686.8|13674.8|13689.2|13677.2|13690.3|13678.3|13686.8|13674.8|2
1640186680000|2021-12-22 15:24:40|13689.3|13677.3|13687.1|13675.1|13689.3|13677.3|13687.1|13675.1|0
1640186690000|2021-12-22 15:24:50|13686|13674|13686|13674|13686|13674|13684.9|13672.9|0
1640186700000|2021-12-22 15:25:00|13687.1|13675.1|13687.2|13675.2|13687.2|13675.2|13687.1|13675.1|10
1640186710000|2021-12-22 15:25:10|13691.4|13671.4|13688.8|13676.8|13693.6|13677.5|13688.8|13671.4|0
1640186730000|2021-12-22 15:25:30|13689.9|13677.9|13689.9|13677.9|13689.9|13677.9|13688.8|13676.8|0
1640186740000|2021-12-22 15:25:40|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|13687.5|13675.5|0
1640186750000|2021-12-22 15:25:50|13688.6|13676.6|13687.5|13675.5|13688.6|13676.6|13687.5|13675.5|1
1640186760000|2021-12-22 15:26:00|13687.7|13675.7|13687.7|13675.7|13687.7|13675.7|13687.7|13675.7|0
1640186770000|2021-12-22 15:26:10|13689.8|13677.8|13692.5|13672.5|13692.5|13677.8|13689.3|13672.5|2
1640186780000|2021-12-22 15:26:20|13687.3|13675.3|13692.5|13672.5|13692.5|13676.4|13684.9|13671.4|0
1640186790000|2021-12-22 15:26:30|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|0
1640186810000|2021-12-22 15:26:50|13687.1|13675.1|13686|13674|13687.1|13675.1|13686|13674|2
1640186820000|2021-12-22 15:27:00|13687.1|13675.1|13686|13674|13687.1|13675.1|13686|13674|0
1640186870000|2021-12-22 15:27:50|13685.9|13673.9|13684.8|13672.8|13685.9|13673.9|13684.8|13672.8|0
1640186880000|2021-12-22 15:28:00|13682.3|13670.3|13677.8|13665.8|13682.3|13670.3|13677.8|13665.8|14
1640186900000|2021-12-22 15:28:20|13678.9|13666.9|13678.9|13666.9|13678.9|13666.9|13678.9|13666.9|0
1640186910000|2021-12-22 15:28:30|13680|13668|13678.9|13666.9|13680|13668|13677.8|13665.8|0
1640186920000|2021-12-22 15:28:40|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|0
1640186930000|2021-12-22 15:28:50|13680|13668|13678.9|13666.9|13680|13668|13678.9|13666.9|0
1640186940000|2021-12-22 15:29:00|13680|13668|13677.8|13665.8|13680|13668|13677.8|13665.8|0
1640187020000|2021-12-22 15:30:20|13680|13668|13680.2|13668.2|13680.2|13668.2|13680|13668|0
1640187030000|2021-12-22 15:30:30|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13681.3|13669.3|0
1640187040000|2021-12-22 15:30:40|13686.5|13666.5|13684.9|13672.9|13688.8|13672.9|13684.9|13666.5|0
1640187050000|2021-12-22 15:30:50|13687.1|13675.1|13686|13674|13687.1|13675.1|13686|13674|0
1640187060000|2021-12-22 15:31:00|13684.9|13672.9|13684.9|13672.9|13684.9|13672.9|13684.9|13672.9|0
1640187120000|2021-12-22 15:32:00|13680.3|13668.3|13680.3|13668.3|13680.3|13668.3|13680.2|13668.2|0
1640187150000|2021-12-22 15:32:30|13682.6|13670.6|13682.7|13670.7|13683.8|13671.8|13682.6|13670.6|0
1640187160000|2021-12-22 15:32:40|13681.6|13669.6|13681.6|13669.6|13681.6|13669.6|13681.6|13669.6|0
1640187180000|2021-12-22 15:33:00|13684.9|13672.9|13683.8|13671.8|13684.9|13672.9|13683.8|13671.8|0
1640187190000|2021-12-22 15:33:10|13682.7|13670.7|13682.7|13670.7|13682.7|13670.7|13682.7|13670.7|0
1640187210000|2021-12-22 15:33:30|13681.4|13669.4|13680.3|13668.3|13681.6|13669.6|13680.3|13668.3|0
1640187250000|2021-12-22 15:34:10|13678|13666|13677.8|13665.8|13678|13666|13677.8|13665.8|1
1640187340000|2021-12-22 15:35:40|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|9
1640187360000|2021-12-22 15:36:00|13680.3|13660.3|13681.4|13661.4|13681.4|13661.4|13680.3|13660.3|0
1640187370000|2021-12-22 15:36:10|13680.3|13660.3|13681.4|13661.4|13681.4|13661.4|13680.3|13660.3|0
1640187380000|2021-12-22 15:36:20|13680.3|13660.3|13675.9|13663.9|13681.3|13663.9|13675.9|13660|0
1640187390000|2021-12-22 15:36:30|13677|13665|13676.8|13664.8|13677|13665|13675.3|13663.3|13
1640187400000|2021-12-22 15:36:40|13681.3|13661.3|13681.3|13661.3|13681.3|13661.3|13681.3|13661.3|1
1640187420000|2021-12-22 15:37:00|13681.1|13661.1|13681.3|13661.3|13681.3|13661.3|13681.1|13661.1|0
1640187430000|2021-12-22 15:37:10|13683.5|13663.5|13683.6|13663.6|13685.8|13665.8|13683.5|13663.5|0
1640187450000|2021-12-22 15:37:30|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|0
1640187460000|2021-12-22 15:37:40|13683.3|13663.3|13683.3|13663.3|13683.3|13663.3|13683.3|13663.3|0
1640187580000|2021-12-22 15:39:40|13681|13661|13681|13661|13681|13661|13681|13661|0
1640187600000|2021-12-22 15:40:00|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|0
1640187610000|2021-12-22 15:40:10|13683.3|13663.3|13683.3|13663.3|13683.3|13663.3|13683.3|13663.3|0
1640187640000|2021-12-22 15:40:40|13683.2|13663.2|13681.3|13669.3|13685.4|13669.3|13680.2|13663.2|0
1640187650000|2021-12-22 15:40:50|13685.7|13665.7|13685.8|13665.8|13685.8|13669.1|13681.1|13665.7|2
1640187720000|2021-12-22 15:42:00|13688|13668|13688|13668|13688|13668|13688|13668|0
1640187790000|2021-12-22 15:43:10|13688.1|13668.1|13685.8|13665.8|13688.1|13668.1|13685.8|13665.8|0
1640187810000|2021-12-22 15:43:30|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|0
1640187840000|2021-12-22 15:44:00|13683.3|13663.3|13681.1|13661.1|13683.3|13663.3|13681.1|13661.1|0
1640187860000|2021-12-22 15:44:20|13683.3|13663.3|13683.3|13663.3|13683.5|13663.5|13681.1|13661.1|0
1640187870000|2021-12-22 15:44:30|13683.5|13663.5|13679.6|13667.6|13683.5|13667.6|13679.6|13663.5|0
1640187880000|2021-12-22 15:44:40|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|0
1640188000000|2021-12-22 15:46:40|13683.3|13663.3|13681.1|13661.1|13683.3|13663.3|13681.1|13661.1|0
1640188030000|2021-12-22 15:47:10|13683.3|13663.3|13682.4|13662.4|13683.3|13663.3|13682.2|13662.2|0
1640188040000|2021-12-22 15:47:20|13681.1|13661.1|13681.1|13661.1|13682.4|13662.4|13681.1|13661.1|0
1640188130000|2021-12-22 15:48:50|13683.4|13663.4|13683.4|13663.4|13683.4|13663.4|13683.4|13663.4|0
1640188140000|2021-12-22 15:49:00|13684.7|13664.7|13683.5|13663.5|13684.7|13664.7|13683.5|13663.5|0
1640188180000|2021-12-22 15:49:40|13684.6|13664.6|13683.5|13663.5|13685.7|13665.7|13683.5|13663.5|0
1640188190000|2021-12-22 15:49:50|13681.1|13661.1|13683.5|13663.5|13683.5|13663.5|13681.1|13661.1|0
1640188280000|2021-12-22 15:51:20|13683.4|13663.4|13681.1|13661.1|13683.4|13663.4|13681.1|13661.1|0
1640188290000|2021-12-22 15:51:30|13681|13661|13681|13661|13681|13661|13681|13661|0
1640188300000|2021-12-22 15:51:40|13681.1|13661.1|13681.1|13661.1|13681.1|13661.1|13681.1|13661.1|0
1640188320000|2021-12-22 15:52:00|13674.8|13662.8|13674.8|13662.8|13674.8|13662.8|13674.8|13662.8|0
1640188330000|2021-12-22 15:52:10|13674.6|13662.6|13674.6|13662.6|13674.6|13662.6|13674.6|13662.6|0
1640188350000|2021-12-22 15:52:30|13675.9|13663.9|13677|13665|13677|13665|13675.9|13663.9|0
1640188360000|2021-12-22 15:52:40|13676.9|13664.9|13674.6|13662.6|13676.9|13664.9|13674.6|13662.6|0
1640188420000|2021-12-22 15:53:40|13674.7|13662.7|13674.7|13662.7|13674.7|13662.7|13674.7|13662.7|0
1640188450000|2021-12-22 15:54:10|13674.5|13662.5|13676.9|13664.9|13678.1|13666.1|13674.5|13662.5|0
1640188460000|2021-12-22 15:54:20|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|0
1640188470000|2021-12-22 15:54:30|13678.9|13666.9|13684.3|13664.3|13684.3|13669.3|13678.9|13663.2|0
1640188490000|2021-12-22 15:54:50|13680.2|13668.2|13685.4|13665.4|13685.4|13669.3|13679.1|13665.4|0
1640188520000|2021-12-22 15:55:20|13690|13670|13686.1|13674.1|13690|13674.1|13686.1|13670|0
1640188530000|2021-12-22 15:55:30|13690.4|13670.4|13692.9|13672.9|13692.9|13676.8|13688.8|13670.4|0
1640188540000|2021-12-22 15:55:40|13692.5|13672.5|13692.5|13672.5|13692.5|13672.5|13692.5|13672.5|0
1640188550000|2021-12-22 15:55:50|13694.8|13674.8|13701.1|13671.1|13701.1|13674.8|13694.8|13670|0
1640188560000|2021-12-22 15:56:00|13697.3|13677.3|13699.7|13679.7|13701.1|13679.7|13697.3|13671.1|0
1640188570000|2021-12-22 15:56:10|13699.6|13679.6|13697.3|13677.3|13699.7|13679.7|13697.3|13677.3|0
1640188580000|2021-12-22 15:56:20|13698.6|13678.6|13700.8|13680.8|13701|13681|13698.6|13678.6|0
1640188590000|2021-12-22 15:56:30|13698.5|13678.5|13694.8|13674.8|13701.1|13678.5|13694.8|13670|0
1640188610000|2021-12-22 15:56:50|13693.6|13673.6|13691.4|13671.4|13693.6|13673.6|13690.1|13670.1|0
1640188620000|2021-12-22 15:57:00|13692.5|13672.5|13691.4|13671.4|13692.5|13672.5|13691.4|13671.4|0
1640188630000|2021-12-22 15:57:10|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|13690.1|13670.1|0
1640188640000|2021-12-22 15:57:20|13687.8|13667.8|13687.8|13667.8|13687.8|13667.8|13687.8|13667.8|0
1640188660000|2021-12-22 15:57:40|13690|13670|13689|13669|13690|13670|13687.8|13667.8|0
1640188680000|2021-12-22 15:58:00|13687.8|13667.8|13687.8|13667.8|13687.8|13667.8|13687.8|13667.8|0
1640188700000|2021-12-22 15:58:20|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|0
1640188740000|2021-12-22 15:59:00|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|0
1640188750000|2021-12-22 15:59:10|13681.4|13669.4|13686.7|13666.7|13686.7|13670.5|13681.4|13666.7|0
1640188770000|2021-12-22 15:59:30|13687.8|13667.8|13686.7|13666.7|13687.8|13671.6|13683.6|13666.7|0
1640188790000|2021-12-22 15:59:50|13682.5|13670.5|13686.7|13666.7|13686.7|13670.5|13681.4|13666.7|0
1640188800000|2021-12-22 16:00:00|13681.4|13669.4|13679.1|13667.1|13681.4|13669.4|13679.1|13667.1|0
1640188820000|2021-12-22 16:00:20|13683.4|13663.4|13685.7|13665.7|13685.7|13665.7|13683.4|13663.4|2
1640188830000|2021-12-22 16:00:30|13685.9|13665.9|13685.9|13665.9|13685.9|13665.9|13685.9|13665.9|0
1640188850000|2021-12-22 16:00:50|13685.7|13665.7|13683.5|13663.5|13685.7|13665.7|13683.5|13663.5|6
1640188870000|2021-12-22 16:01:10|13682.3|13662.3|13683.5|13663.5|13683.5|13663.5|13682.3|13662.3|0
1640188880000|2021-12-22 16:01:20|13684.6|13664.6|13684.8|13664.8|13684.8|13664.8|13684.6|13664.6|0
1640188890000|2021-12-22 16:01:30|13684.9|13664.9|13684.9|13664.9|13684.9|13664.9|13684.9|13664.9|0
1640188920000|2021-12-22 16:02:00|13686|13666|13686|13666|13686|13666|13686|13666|0
1640188950000|2021-12-22 16:02:30|13684.9|13664.9|13684.9|13664.9|13684.9|13664.9|13684.9|13664.9|0
1640188980000|2021-12-22 16:03:00|13679.7|13667.7|13677.3|13665.3|13679.7|13667.7|13677.3|13665.3|0
1640188990000|2021-12-22 16:03:10|13681.2|13661.2|13681.2|13661.2|13681.2|13661.2|13681.2|13661.2|0
1640189010000|2021-12-22 16:03:30|13682.3|13662.3|13685.9|13665.9|13685.9|13665.9|13682.3|13662.3|0
1640189020000|2021-12-22 16:03:40|13684.8|13664.8|13684.8|13664.8|13684.8|13664.8|13684.8|13664.8|0
1640189040000|2021-12-22 16:04:00|13685.9|13665.9|13684.6|13664.6|13685.9|13665.9|13684.6|13664.6|0
1640189050000|2021-12-22 16:04:10|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|13683.5|13663.5|0
1640189070000|2021-12-22 16:04:30|13683.7|13663.7|13685.7|13665.7|13685.9|13665.9|13683.7|13663.7|0
1640189090000|2021-12-22 16:04:50|13682|13670|13691.7|13671.7|13693.2|13676.8|13682|13670|0
1640189100000|2021-12-22 16:05:00|13690.7|13670.7|13691.8|13671.8|13692.9|13672.9|13690.7|13670.7|0
1640189110000|2021-12-22 16:05:10|13692|13672|13691.8|13671.8|13692|13672|13691.8|13671.8|0
1640189120000|2021-12-22 16:05:20|13690.4|13670.4|13690.6|13670.6|13690.6|13670.6|13690.4|13670.4|0
1640189140000|2021-12-22 16:05:40|13692.8|13672.8|13692.8|13672.8|13692.8|13672.8|13692.8|13672.8|0
1640189170000|2021-12-22 16:06:10|13690.6|13670.6|13690.6|13670.6|13690.6|13670.6|13690.6|13670.6|0
1640189190000|2021-12-22 16:06:30|13691.7|13671.7|13691.7|13671.7|13691.7|13671.7|13691.7|13671.7|0
1640189200000|2021-12-22 16:06:40|13692.8|13672.8|13695|13675|13695|13675|13692.8|13672.8|0
1640189240000|2021-12-22 16:07:20|13691.4|13679.4|13691.6|13679.6|13691.6|13679.6|13691.4|13679.4|0
1640189250000|2021-12-22 16:07:30|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|0
1640189260000|2021-12-22 16:07:40|13696|13684|13696|13684|13696|13684|13696|13684|0
1640189280000|2021-12-22 16:08:00|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|0
1640189290000|2021-12-22 16:08:10|13691.6|13679.6|13691.7|13679.7|13691.7|13679.7|13691.6|13679.6|0
1640189300000|2021-12-22 16:08:20|13692.8|13680.8|13692.8|13680.8|13692.8|13680.8|13692.8|13680.8|0
1640189330000|2021-12-22 16:08:50|13693.1|13681.1|13693.6|13681.6|13693.6|13681.6|13693.1|13681.1|1
1640189340000|2021-12-22 16:09:00|13694.7|13682.7|13694.8|13682.8|13697.2|13685.2|13694.7|13682.7|0
1640189350000|2021-12-22 16:09:10|13696.1|13684.1|13696.1|13684.1|13696.1|13684.1|13696.1|13684.1|0
1640189370000|2021-12-22 16:09:30|13697|13685|13697|13685|13697|13685|13697|13685|0
1640189380000|2021-12-22 16:09:40|13694.8|13682.8|13697|13685|13697|13685|13694.8|13682.8|0
1640189390000|2021-12-22 16:09:50|13694.8|13682.8|13701.5|13689.5|13701.5|13689.5|13694.8|13682.8|0
1640189400000|2021-12-22 16:10:00|13708.1|13696.1|13708.1|13696.1|13708.1|13696.1|13708.1|13696.1|0
1640189410000|2021-12-22 16:10:10|13707|13695|13707|13695|13707|13695|13707|13695|0
1640189440000|2021-12-22 16:10:40|13704.8|13692.8|13711.6|13691.6|13711.6|13692.8|13704.8|13689.2|0
1640189450000|2021-12-22 16:10:50|13711.7|13691.7|13711.6|13691.6|13711.7|13691.7|13711.6|13691.6|0
1640189460000|2021-12-22 16:11:00|13710.3|13690.3|13710.3|13690.3|13710.3|13690.3|13710.3|13690.3|0
1640189490000|2021-12-22 16:11:30|13708.1|13688.1|13708.1|13688.1|13708.1|13688.1|13708.1|13688.1|0
1640189500000|2021-12-22 16:11:40|13710.3|13690.3|13710.3|13690.3|13710.3|13690.3|13710.3|13690.3|0
1640189520000|2021-12-22 16:12:00|13709.2|13689.2|13709.2|13689.2|13709.2|13689.2|13709.2|13689.2|0
1640189530000|2021-12-22 16:12:10|13708.1|13688.1|13708.1|13688.1|13708.1|13688.1|13708.1|13688.1|0
1640189540000|2021-12-22 16:12:20|13712.5|13692.5|13717.1|13697.1|13717.1|13697.1|13712.5|13692.5|0
1640189550000|2021-12-22 16:12:30|13714.7|13694.7|13714.7|13694.7|13714.7|13694.7|13714.7|13694.7|0
1640189560000|2021-12-22 16:12:40|13713.6|13693.6|13714.7|13694.7|13714.7|13694.7|13713.6|13693.6|0
1640189570000|2021-12-22 16:12:50|13713.6|13693.6|13713.6|13693.6|13714.7|13694.7|13713.6|13693.6|0
1640189580000|2021-12-22 16:13:00|13714.7|13694.7|13714.7|13694.7|13714.7|13694.7|13714.7|13694.7|0
1640189590000|2021-12-22 16:13:10|13717.1|13697.1|13717.1|13697.1|13717.1|13697.1|13717.1|13697.1|0
1640189610000|2021-12-22 16:13:30|13716.9|13696.9|13718|13698|13719.3|13699.3|13716.9|13696.9|0
1640189620000|2021-12-22 16:13:40|13716.9|13696.9|13716.9|13696.9|13716.9|13696.9|13714.7|13694.7|0
1640189630000|2021-12-22 16:13:50|13715.8|13695.8|13715.8|13695.8|13715.8|13695.8|13715.8|13695.8|0
1640189640000|2021-12-22 16:14:00|13715.7|13695.7|13715.7|13695.7|13715.7|13695.7|13715.7|13695.7|0
1640189650000|2021-12-22 16:14:10|13715.8|13695.8|13716|13696|13716|13696|13715.8|13695.8|0
1640189680000|2021-12-22 16:14:40|13713.8|13693.8|13713.8|13693.8|13713.8|13693.8|13713.8|13693.8|0
1640189690000|2021-12-22 16:14:50|13712.7|13692.7|13712.7|13692.7|13712.7|13692.7|13712.7|13692.7|0
1640189710000|2021-12-22 16:15:10|13711.6|13691.6|13713.8|13693.8|13713.8|13693.8|13711.6|13691.6|0
1640189720000|2021-12-22 16:15:20|13715|13695|13713.8|13693.8|13715|13695|13713.8|13693.8|0
1640189730000|2021-12-22 16:15:30|13711.6|13691.6|13712.7|13692.7|13712.7|13692.7|13711.6|13691.6|0
1640189740000|2021-12-22 16:15:40|13713.9|13693.9|13715|13695|13715|13695|13713.9|13693.9|0
1640189760000|2021-12-22 16:16:00|13714.9|13694.9|13715|13695|13715|13695|13713.8|13693.8|0
1640189770000|2021-12-22 16:16:10|13715.2|13695.2|13716.1|13696.1|13717.4|13697.4|13715.2|13695.2|0
1640189790000|2021-12-22 16:16:30|13715|13695|13715|13695|13715|13695|13715|13695|0
1640189800000|2021-12-22 16:16:40|13714.9|13694.9|13713.5|13693.5|13714.9|13698.7|13710.7|13692.4|0
1640189810000|2021-12-22 16:16:50|13709.3|13697.3|13709.3|13697.3|13709.3|13697.3|13709.3|13697.3|0
1640189820000|2021-12-22 16:17:00|13713.5|13693.5|13710.4|13698.4|13713.5|13698.6|13709.3|13693.5|0
1640189840000|2021-12-22 16:17:20|13709.3|13697.3|13712.8|13700.8|13712.8|13700.8|13709.3|13697.3|0
1640189850000|2021-12-22 16:17:30|13712.7|13700.7|13713.5|13693.5|13713.5|13700.7|13709.2|13693.5|0
1640189860000|2021-12-22 16:17:40|13709.3|13697.3|13709.3|13697.3|13709.3|13697.3|13709.3|13697.3|0
1640189870000|2021-12-22 16:17:50|13710.4|13698.4|13710.4|13698.4|13710.4|13698.4|13710.4|13698.4|0
1640189880000|2021-12-22 16:18:00|13708.2|13696.2|13709.3|13697.3|13709.3|13697.3|13708.2|13696.2|0
1640189890000|2021-12-22 16:18:10|13708.2|13696.2|13710.4|13698.4|13710.4|13698.4|13708.2|13696.2|0
1640189900000|2021-12-22 16:18:20|13709.3|13697.3|13710.4|13698.4|13710.4|13698.4|13709.3|13697.3|0
1640189910000|2021-12-22 16:18:30|13709.3|13697.3|13713.5|13693.5|13713.5|13697.3|13709.3|13693.5|2
1640189950000|2021-12-22 16:19:10|13709.3|13697.3|13709.3|13697.3|13709.3|13697.3|13709.3|13697.3|0
1640189960000|2021-12-22 16:19:20|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1640189970000|2021-12-22 16:19:30|13709.3|13697.3|13709.3|13697.3|13709.3|13697.3|13709.3|13697.3|0
1640190010000|2021-12-22 16:20:10|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1640190030000|2021-12-22 16:20:30|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|0
1640190050000|2021-12-22 16:20:50|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1640190080000|2021-12-22 16:21:20|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|0
1640190100000|2021-12-22 16:21:40|13709.4|13697.4|13710.5|13698.5|13712.8|13700.8|13709.4|13697.4|0
1640190120000|2021-12-22 16:22:00|||||||||1
1640190150000|2021-12-22 16:22:30|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|0
1640190180000|2021-12-22 16:23:00|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1640190190000|2021-12-22 16:23:10|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|0
1640190220000|2021-12-22 16:23:40|13706|13694|13706|13694|13706|13694|13706|13694|0
1640190250000|2021-12-22 16:24:10|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|13701.6|13689.6|0
1640190270000|2021-12-22 16:24:30|13700.5|13688.5|13700.5|13688.5|13700.5|13688.5|13700.5|13688.5|0
1640190300000|2021-12-22 16:25:00|13699.4|13687.4|13699.3|13687.3|13699.4|13687.4|13699.3|13687.3|0
1640190340000|2021-12-22 16:25:40|13698.2|13686.2|13697.2|13685.2|13698.3|13686.3|13697.2|13685.2|1
1640190360000|2021-12-22 16:26:00|13699.4|13687.4|13699.4|13687.4|13699.4|13687.4|13699.4|13687.4|0
1640190370000|2021-12-22 16:26:10|13699.3|13687.3|13699.3|13687.3|13699.3|13687.3|13699.3|13687.3|0
1640190380000|2021-12-22 16:26:20|13699.1|13687.1|13699|13687|13699.1|13687.1|13699|13687|1
1640190390000|2021-12-22 16:26:30|13701.2|13689.2|13701.2|13689.2|13701.2|13689.2|13701.2|13689.2|1
1640190400000|2021-12-22 16:26:40|13700.1|13688.1|13700.1|13688.1|13700.1|13688.1|13700.1|13688.1|0
1640190430000|2021-12-22 16:27:10|13701.2|13689.2|13705.8|13693.8|13705.8|13693.8|13701.2|13689.2|0
1640190450000|2021-12-22 16:27:30|13704.7|13692.7|13705.8|13693.8|13705.8|13693.8|13703.4|13691.4|0
1640190460000|2021-12-22 16:27:40|13703.4|13691.4|13703.4|13691.4|13703.4|13691.4|13703.4|13691.4|2
1640190470000|2021-12-22 16:27:50|13705.8|13693.8|13705.8|13693.8|13705.8|13693.8|13705.8|13693.8|0
1640190480000|2021-12-22 16:28:00|13704.5|13692.5|13704.5|13692.5|13704.5|13692.5|13704.5|13692.5|0
1640190490000|2021-12-22 16:28:10|13705.6|13693.6|13704.5|13692.5|13705.6|13693.6|13704.5|13692.5|0
1640190500000|2021-12-22 16:28:20|13703.4|13691.4|13703.7|13691.7|13703.7|13691.7|13703.4|13691.4|0
1640190510000|2021-12-22 16:28:30|13703.8|13691.8|13703.5|13691.5|13703.8|13691.8|13703.5|13691.5|0
1640190540000|2021-12-22 16:29:00|13704.7|13692.7|13704.7|13692.7|13704.7|13692.7|13704.7|13692.7|0
1640190550000|2021-12-22 16:29:10|13708|13696|13706.9|13694.9|13708|13696|13706.9|13694.9|0
1640190590000|2021-12-22 16:29:50|13709.1|13697.1|13709.1|13697.1|13710.2|13698.2|13709.1|13697.1|0
1640190600000|2021-12-22 16:30:00|13706.7|13694.7|13706.7|13694.7|13706.7|13694.7|13706.7|13694.7|0
1640190610000|2021-12-22 16:30:10|13707.8|13695.8|13707.8|13695.8|13712.1|13696|13707.8|13692.1|0
1640190620000|2021-12-22 16:30:20|13712.1|13692.1|13712.1|13692.1|13712.1|13692.1|13712.1|13692.1|0
1640190660000|2021-12-22 16:31:00|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1640190670000|2021-12-22 16:31:10|13712.8|13700.8|13711.6|13699.6|13713.9|13701.9|13711.6|13699.6|0
1640190680000|2021-12-22 16:31:20|13715.4|13695.4|13715.4|13695.4|13715.4|13695.4|13715.4|13695.4|0
1640190700000|2021-12-22 16:31:40|13714.3|13694.3|13710.5|13698.5|13714.3|13698.5|13710.3|13694.3|0
1640190720000|2021-12-22 16:32:00|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|0
1640190750000|2021-12-22 16:32:30|13707.2|13695.2|13707.2|13695.2|13707.2|13695.2|13707.2|13695.2|0
1640190760000|2021-12-22 16:32:40|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|13706.1|13694.1|0
1640190780000|2021-12-22 16:33:00|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|0
1640190840000|2021-12-22 16:34:00|13710.5|13698.5|13714.9|13702.9|13714.9|13702.9|13710.5|13698.5|0
1640190850000|2021-12-22 16:34:10|13713.8|13701.8|13714.9|13702.9|13714.9|13702.9|13713.8|13701.8|0
1640190860000|2021-12-22 16:34:20|13713.8|13701.8|13713.8|13701.8|13713.8|13701.8|13713.8|13701.8|0
1640190910000|2021-12-22 16:35:10|13712.7|13700.7|13712.7|13700.7|13712.7|13700.7|13712.7|13700.7|0
1640190930000|2021-12-22 16:35:30|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|0
1640190960000|2021-12-22 16:36:00|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|0
1640190990000|2021-12-22 16:36:30|13712.7|13700.7|13712.7|13700.7|13712.7|13700.7|13712.7|13700.7|0
1640191060000|2021-12-22 16:37:40|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1640191070000|2021-12-22 16:37:50|13714.6|13694.6|13710.5|13698.5|13714.6|13698.5|13710.5|13694.6|0
1640191120000|2021-12-22 16:38:40|13712.7|13700.7|13712.7|13700.7|13712.7|13700.7|13712.7|13700.7|0
1640191140000|2021-12-22 16:39:00|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|1
1640191150000|2021-12-22 16:39:10|13712.7|13700.7|13712.7|13700.7|13712.7|13700.7|13712.7|13700.7|0
1640191200000|2021-12-22 16:40:00|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1640191210000|2021-12-22 16:40:10|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|0
1640191230000|2021-12-22 16:40:30|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1640191300000|2021-12-22 16:41:40|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|0
1640191320000|2021-12-22 16:42:00|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1640191330000|2021-12-22 16:42:10|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|0
1640191380000|2021-12-22 16:43:00|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|13710.5|13698.5|0
1640191410000|2021-12-22 16:43:30|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|0
1640191450000|2021-12-22 16:44:10|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|0
1640191500000|2021-12-22 16:45:00|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|0
1640191540000|2021-12-22 16:45:40|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|0
1640191560000|2021-12-22 16:46:00|13701.5|13689.5|13701.7|13689.7|13701.7|13689.7|13701.5|13689.5|0
1640191590000|2021-12-22 16:46:30|13699.4|13687.4|13699.4|13687.4|13699.4|13687.4|13699.4|13687.4|0
1640191600000|2021-12-22 16:46:40|13698.3|13686.3|13699.4|13687.4|13699.4|13687.4|13698.3|13686.3|0
1640191610000|2021-12-22 16:46:50|13700.6|13688.6|13699.4|13687.4|13700.6|13688.6|13699.4|13687.4|0
1640191620000|2021-12-22 16:47:00|13700.6|13688.6|13699.4|13687.4|13700.6|13688.6|13699.4|13687.4|0
1640191630000|2021-12-22 16:47:10|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|0
1640191640000|2021-12-22 16:47:20|||||||||1
1640191650000|2021-12-22 16:47:30|13699.7|13687.7|13699.7|13687.7|13702|13690|13699.7|13687.7|0
1640191660000|2021-12-22 16:47:40|13702|13690|13702|13690|13702|13690|13702|13690|0
1640191720000|2021-12-22 16:48:40|13702.1|13690.1|13702.1|13690.1|13702.1|13690.1|13702.1|13690.1|2
1640191740000|2021-12-22 16:49:00|13701|13689|13701|13689|13701|13689|13701|13689|0
1640191750000|2021-12-22 16:49:10|13702.1|13690.1|13702.1|13690.1|13702.1|13690.1|13702.1|13690.1|0
1640191770000|2021-12-22 16:49:30|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|13702.2|13690.2|0
1640191800000|2021-12-22 16:50:00|13704.5|13692.5|13704.5|13692.5|13704.5|13692.5|13704.5|13692.5|0
1640191810000|2021-12-22 16:50:10|13704.3|13692.3|13704.3|13692.3|13704.3|13692.3|13704.3|13692.3|5
1640191840000|2021-12-22 16:50:40|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|0
1640191890000|2021-12-22 16:51:30|13704.6|13692.6|13705.7|13693.7|13705.7|13693.7|13704.6|13692.6|0
1640191900000|2021-12-22 16:51:40|13704.6|13692.6|13704.6|13692.6|13704.6|13692.6|13704.6|13692.6|0
1640191920000|2021-12-22 16:52:00|13706.8|13694.8|13706.8|13694.8|13706.8|13694.8|13706.8|13694.8|0
1640191990000|2021-12-22 16:53:10|13704.6|13692.6|13704.6|13692.6|13704.6|13692.6|13704.6|13692.6|0
1640192030000|2021-12-22 16:53:50|13702.4|13690.4|13702.4|13690.4|13702.4|13690.4|13700.2|13688.2|0
1640192070000|2021-12-22 16:54:30|13701.3|13689.3|13699.9|13687.9|13701.3|13689.3|13699.9|13687.9|2
1640192100000|2021-12-22 16:55:00|13700|13688|13700|13688|13702.4|13690.4|13700|13688|0
1640192170000|2021-12-22 16:56:10|||||||||3
1640192190000|2021-12-22 16:56:30|13702.4|13690.4|13702.4|13690.4|13702.4|13690.4|13702.4|13690.4|0
1640192240000|2021-12-22 16:57:20|13700|13688|13700|13688|13700|13688|13700|13688|0
1640192250000|2021-12-22 16:57:30|13697.7|13685.7|13697.7|13685.7|13697.7|13685.7|13697.7|13685.7|0
1640192260000|2021-12-22 16:57:40|13700|13688|13700|13688|13700|13688|13700|13688|0
1640192270000|2021-12-22 16:57:50|13702.4|13690.4|13700|13688|13702.4|13690.4|13700|13688|0
1640192290000|2021-12-22 16:58:10|13698.9|13686.9|13700|13688|13700|13688|13697.7|13685.7|0
1640192400000|2021-12-22 17:00:00|13697.7|13685.7|13697.7|13685.7|13697.7|13685.7|13697.7|13685.7|0
1640192420000|2021-12-22 17:00:20|13697.6|13685.6|13699.9|13687.9|13699.9|13687.9|13697.6|13685.6|1
1640192430000|2021-12-22 17:00:30|13697.6|13685.6|13697.6|13685.6|13697.6|13685.6|13697.6|13685.6|0
1640192450000|2021-12-22 17:00:50|||||||||1
1640192460000|2021-12-22 17:01:00|13697.4|13685.4|13697.6|13685.6|13697.6|13685.6|13697.4|13685.4|0
1640192470000|2021-12-22 17:01:10|13699.8|13687.8|13697.6|13685.6|13699.8|13687.8|13697.6|13685.6|0
1640192480000|2021-12-22 17:01:20|13699.9|13687.9|13699.9|13687.9|13699.9|13687.9|13699.9|13687.9|0
1640192490000|2021-12-22 17:01:30|13697.6|13685.6|13697.6|13685.6|13697.6|13685.6|13697.6|13685.6|0
1640192520000|2021-12-22 17:02:00|13698.8|13686.8|13699.9|13687.9|13699.9|13687.9|13698.8|13686.8|0
1640192530000|2021-12-22 17:02:10|13706.3|13686.3|13706.3|13686.3|13706.3|13686.3|13706.3|13686.3|0
1640192560000|2021-12-22 17:02:40|13699.9|13687.9|13706.3|13686.3|13706.3|13687.9|13699.9|13686.3|0
1640192570000|2021-12-22 17:02:50|13699.9|13687.9|13699.9|13687.9|13699.9|13687.9|13699.9|13687.9|0
1640192640000|2021-12-22 17:04:00|13697.6|13685.6|13697.6|13685.6|13698.8|13686.8|13697.6|13685.6|0
1640192670000|2021-12-22 17:04:30|13697.7|13685.7|13697.6|13685.6|13699.9|13687.9|13697.6|13685.6|0
1640192700000|2021-12-22 17:05:00|13699.9|13687.9|13699.9|13687.9|13699.9|13687.9|13699.9|13687.9|0
1640192710000|2021-12-22 17:05:10|13697.6|13685.6|13697.6|13685.6|13697.6|13685.6|13697.6|13685.6|0
1640192720000|2021-12-22 17:05:20|13695.2|13683.2|13697.6|13685.6|13697.6|13685.6|13695.2|13683.2|0
1640192760000|2021-12-22 17:06:00|13696.3|13684.3|13695.2|13683.2|13696.5|13684.5|13695.2|13683.2|0
1640192800000|2021-12-22 17:06:40|13697.6|13685.6|13695.2|13683.2|13697.6|13685.6|13695.2|13683.2|1
1640192810000|2021-12-22 17:06:50|||||||||1
1640192820000|2021-12-22 17:07:00|13696.3|13684.3|13696.3|13684.3|13696.3|13684.3|13696.3|13684.3|0
1640192830000|2021-12-22 17:07:10|13695.2|13683.2|13695.2|13683.2|13695.2|13683.2|13695.2|13683.2|0
1640192840000|2021-12-22 17:07:20|||||||||4
1640192850000|2021-12-22 17:07:30|||||||||1
1640192860000|2021-12-22 17:07:40|||||||||4
1640192870000|2021-12-22 17:07:50|||||||||4
1640192880000|2021-12-22 17:08:00|13692.6|13680.6|13692.6|13680.6|13693.7|13681.7|13692.6|13680.6|3
1640192960000|2021-12-22 17:09:20|13693.7|13681.7|13694.8|13682.8|13694.8|13682.8|13693.7|13681.7|0
1640192970000|2021-12-22 17:09:30|13697|13685|13697|13685|13697|13685|13697|13685|0
1640192980000|2021-12-22 17:09:40|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|0
1640193000000|2021-12-22 17:10:00|13694.8|13682.8|13694.8|13682.8|13694.8|13682.8|13694.8|13682.8|0
1640193010000|2021-12-22 17:10:10|13692.6|13680.6|13692.6|13680.6|13692.6|13680.6|13692.6|13680.6|0
1640193040000|2021-12-22 17:10:40|13694.8|13682.8|13694.8|13682.8|13694.8|13682.8|13694.8|13682.8|0
1640193050000|2021-12-22 17:10:50|13694.6|13682.6|13695.1|13683.1|13695.1|13683.1|13694.6|13682.6|2
1640193100000|2021-12-22 17:11:40|13694|13682|13694|13682|13694|13682|13694|13682|0
1640193120000|2021-12-22 17:12:00|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|0
1640193170000|2021-12-22 17:12:50|13691.6|13679.6|13690.4|13678.4|13691.6|13679.6|13690.4|13678.4|0
1640193180000|2021-12-22 17:13:00|13690.5|13678.5|13692.7|13680.7|13692.7|13680.7|13690.5|13678.5|0
1640193190000|2021-12-22 17:13:10|13691.6|13679.6|13691.6|13679.6|13691.6|13679.6|13691.6|13679.6|0
1640193200000|2021-12-22 17:13:20|13691.5|13679.5|13690.4|13678.4|13691.5|13679.5|13690.4|13678.4|0
1640193210000|2021-12-22 17:13:30|13691.6|13679.6|13695.1|13683.1|13695.1|13683.1|13691.6|13679.6|0
1640193220000|2021-12-22 17:13:40|13694|13682|13692.7|13680.7|13694|13682|13691.6|13679.6|0
1640193240000|2021-12-22 17:14:00|13692.9|13680.9|13694|13682|13694|13682|13692.9|13680.9|0
1640193250000|2021-12-22 17:14:10|13695.1|13683.1|13694|13682|13695.1|13683.1|13692.7|13680.7|0
1640193260000|2021-12-22 17:14:20|13695.1|13683.1|13697.3|13685.3|13697.3|13685.3|13695.1|13683.1|0
1640193330000|2021-12-22 17:15:30|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|0
1640193340000|2021-12-22 17:15:40|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|0
1640193350000|2021-12-22 17:15:50|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|0
1640193360000|2021-12-22 17:16:00|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|0
1640193370000|2021-12-22 17:16:10|13704.1|13692.1|13701.7|13689.7|13704.1|13692.1|13701.7|13689.7|0
1640193380000|2021-12-22 17:16:20|13700.6|13688.6|13700.6|13688.6|13701.7|13689.7|13700.6|13688.6|0
1640193390000|2021-12-22 17:16:30|13701.7|13689.7|13699.5|13687.5|13701.7|13689.7|13699.5|13687.5|0
1640193480000|2021-12-22 17:18:00|13703.8|13683.8|13703.6|13683.6|13703.8|13683.8|13703.6|13683.6|0
1640193590000|2021-12-22 17:19:50|13705.9|13685.9|13704.2|13692.2|13707.1|13692.2|13703.1|13685.9|0
1640193600000|2021-12-22 17:20:00|13708.1|13688.1|13705.9|13685.9|13708.1|13692.2|13702|13685.9|0
1640193640000|2021-12-22 17:20:40|13704.8|13684.8|13703.7|13683.7|13704.8|13684.8|13703.7|13683.7|0
1640193660000|2021-12-22 17:21:00|13705.9|13685.9|13704.8|13684.8|13705.9|13685.9|13703.7|13683.7|0
1640193670000|2021-12-22 17:21:10|13705.9|13685.9|13704.8|13684.8|13705.9|13685.9|13704.8|13684.8|0
1640193680000|2021-12-22 17:21:20|13705.9|13685.9|13704.8|13684.8|13705.9|13685.9|13704.8|13684.8|0
1640193700000|2021-12-22 17:21:40|13703.7|13683.7|13703.7|13683.7|13703.7|13683.7|13703.7|13683.7|0
1640193710000|2021-12-22 17:21:50|13705.9|13685.9|13705.9|13685.9|13705.9|13685.9|13705.9|13685.9|0
1640193740000|2021-12-22 17:22:20|13703.7|13683.7|13703.7|13683.7|13703.7|13683.7|13703.7|13683.7|0
1640193750000|2021-12-22 17:22:30|||||||||2
1640193770000|2021-12-22 17:22:50|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|13699.5|13687.5|0
1640193800000|2021-12-22 17:23:20|13701.7|13689.7|13699.5|13687.5|13701.7|13689.7|13699.5|13687.5|0
1640193840000|2021-12-22 17:24:00|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|13700.6|13688.6|0
1640193850000|2021-12-22 17:24:10|13701.7|13689.7|13704.1|13692.1|13704.1|13692.1|13701.7|13689.7|0
1640193890000|2021-12-22 17:24:50|13704.2|13692.2|13704.1|13692.1|13704.2|13692.2|13704.1|13692.1|0
1640193900000|2021-12-22 17:25:00|13706.4|13694.4|13706.4|13694.4|13706.4|13694.4|13706.4|13694.4|0
1640193910000|2021-12-22 17:25:10|13704.1|13692.1|13703.9|13691.9|13704.1|13692.1|13703.9|13691.9|0
1640193920000|2021-12-22 17:25:20|13705|13693|13708.5|13696.5|13708.5|13696.5|13705|13693|0
1640193930000|2021-12-22 17:25:30|13709.6|13697.6|13710.9|13698.9|13710.9|13698.9|13709.6|13697.6|0
1640193940000|2021-12-22 17:25:40|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|0
1640193950000|2021-12-22 17:25:50|13709.8|13697.8|13710.9|13698.9|13710.9|13698.9|13709.8|13697.8|0
1640193960000|2021-12-22 17:26:00|13708.5|13696.5|13710.9|13698.9|13710.9|13698.9|13708.5|13696.5|0
1640193970000|2021-12-22 17:26:10|13710.7|13698.7|13708.5|13696.5|13710.7|13698.7|13708.5|13696.5|0
1640194000000|2021-12-22 17:26:40|13710.9|13698.9|13710.9|13698.9|13710.9|13698.9|13710.9|13698.9|0
1640194010000|2021-12-22 17:26:50|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|13708.5|13696.5|0
1640194060000|2021-12-22 17:27:40|13708.7|13696.7|13710.9|13698.9|13710.9|13698.9|13708.7|13696.7|0
1640194070000|2021-12-22 17:27:50|13712.1|13700.1|13713.5|13701.5|13716.9|13701.5|13712.1|13696.9|1
1640194080000|2021-12-22 17:28:00|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|5
1640194130000|2021-12-22 17:28:50|||||||||2
1640194180000|2021-12-22 17:29:40|13711.4|13699.4|13711.4|13699.4|13711.4|13699.4|13711.4|13699.4|2
1640194200000|2021-12-22 17:30:00|||||||||1
1640194240000|2021-12-22 17:30:40|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|0
1640194260000|2021-12-22 17:31:00|13711.9|13699.9|13712|13700|13712|13700|13711.9|13699.9|1
1640194280000|2021-12-22 17:31:20|13711.9|13699.9|13712|13700|13712|13700|13711.9|13699.9|0
1640194310000|2021-12-22 17:31:50|13712.5|13700.5|13712.5|13700.5|13712.5|13700.5|13712.5|13700.5|2
1640194360000|2021-12-22 17:32:40|13710.2|13698.2|13710|13698|13710.2|13698.2|13710|13698|3
1640194380000|2021-12-22 17:33:00|13710.2|13698.2|13712.5|13700.5|13712.5|13700.5|13710.2|13698.2|0
1640194410000|2021-12-22 17:33:30|13714.7|13702.7|13714.4|13702.4|13714.7|13702.7|13714.4|13702.4|5
1640194420000|2021-12-22 17:33:40|13727.7|13715.7|13729.9|13717.9|13729.9|13717.9|13727.7|13715.7|0
1640194430000|2021-12-22 17:33:50|13727.5|13715.5|13727.5|13715.5|13727.5|13715.5|13727.5|13715.5|0
1640194450000|2021-12-22 17:34:10|13727.7|13715.7|13727.7|13715.7|13727.7|13715.7|13727.7|13715.7|0
1640194480000|2021-12-22 17:34:40|13729.9|13717.9|13732.1|13720.1|13732.1|13720.1|13729.9|13717.9|1
1640194490000|2021-12-22 17:34:50|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|0
1640194500000|2021-12-22 17:35:00|13735.4|13723.4|13736.5|13724.5|13737.6|13725.6|13735.4|13723.4|0
1640194510000|2021-12-22 17:35:10|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|0
1640194530000|2021-12-22 17:35:30|13732.1|13720.1|13732.1|13720.1|13732.1|13720.1|13732.1|13720.1|0
1640194540000|2021-12-22 17:35:40|13736.5|13724.5|13736.5|13724.5|13736.5|13724.5|13736.5|13724.5|0
1640194550000|2021-12-22 17:35:50|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|2
1640194570000|2021-12-22 17:36:10|13735.5|13723.5|13735.5|13723.5|13735.5|13723.5|13735.5|13723.5|0
1640194600000|2021-12-22 17:36:40|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|0
1640194620000|2021-12-22 17:37:00|13733.3|13721.3|13733.3|13721.3|13733.3|13721.3|13733.3|13721.3|0
1640194630000|2021-12-22 17:37:10|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|0
1640194660000|2021-12-22 17:37:40|||||||||5
1640194680000|2021-12-22 17:38:00|13735.5|13723.5|13735.5|13723.5|13735.5|13723.5|13735.5|13723.5|0
1640194690000|2021-12-22 17:38:10|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|0
1640194720000|2021-12-22 17:38:40|13733.3|13721.3|13733.3|13721.3|13733.3|13721.3|13733.3|13721.3|0
1640194740000|2021-12-22 17:39:00|13732.2|13720.2|13732.2|13720.2|13732.2|13720.2|13732.2|13720.2|0
1640194750000|2021-12-22 17:39:10|13732.8|13720.8|13732.7|13720.7|13732.8|13720.8|13732.7|13720.7|6
1640194760000|2021-12-22 17:39:20|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|0
1640194770000|2021-12-22 17:39:30|13733.1|13721.1|13733.1|13721.1|13733.1|13721.1|13733.1|13721.1|2
1640194790000|2021-12-22 17:39:50|13737|13717|13737|13717|13737|13717|13737|13717|0
1640194860000|2021-12-22 17:41:00|13739.2|13719.2|13734.7|13714.7|13739.2|13719.2|13734.7|13714.7|0
1640194900000|2021-12-22 17:41:40|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|0
1640194910000|2021-12-22 17:41:50|13728.4|13716.4|13722.7|13710.7|13728.4|13716.4|13722.7|13710.7|0
1640194920000|2021-12-22 17:42:00|13727|13707|13726.7|13706.7|13727|13707|13726.7|13706.7|0
1640194930000|2021-12-22 17:42:10|13730.3|13710.3|13726.2|13714.2|13730.3|13714.2|13726.2|13710.3|0
1640194970000|2021-12-22 17:42:50|||||||||1
1640194990000|2021-12-22 17:43:10|13732.2|13712.2|13733.4|13713.4|13733.4|13713.4|13732.2|13712.2|1
1640195010000|2021-12-22 17:43:30|13732.2|13712.2|13732.2|13712.2|13732.2|13712.2|13732.2|13712.2|0
1640195040000|2021-12-22 17:44:00|13732.3|13712.3|13732.3|13712.3|13732.3|13712.3|13732.3|13712.3|0
1640195070000|2021-12-22 17:44:30|13730|13710|13730|13710|13730|13710|13730|13710|0
1640195080000|2021-12-22 17:44:40|13729.9|13709.9|13730.2|13710.2|13730.3|13710.3|13729.9|13709.9|0
1640195090000|2021-12-22 17:44:50|13730.3|13710.3|13730.3|13710.3|13730.3|13710.3|13730.3|13710.3|0
1640195110000|2021-12-22 17:45:10|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|0
1640195130000|2021-12-22 17:45:30|13730.3|13710.3|13730.3|13710.3|13730.3|13710.3|13730.3|13710.3|0
1640195160000|2021-12-22 17:46:00|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|0
1640195170000|2021-12-22 17:46:10|13730.3|13710.3|13730.3|13710.3|13730.3|13710.3|13730.3|13710.3|0
1640195190000|2021-12-22 17:46:30|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|0
1640195200000|2021-12-22 17:46:40|13734.8|13714.8|13734.8|13714.8|13734.8|13714.8|13734.8|13714.8|0
1640195220000|2021-12-22 17:47:00|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|0
1640195230000|2021-12-22 17:47:10|13734.8|13714.8|13734.8|13714.8|13734.8|13714.8|13734.8|13714.8|0
1640195250000|2021-12-22 17:47:30|13733.7|13713.7|13733.7|13713.7|13733.7|13713.7|13733.7|13713.7|0
1640195280000|2021-12-22 17:48:00|13734.8|13714.8|13734.8|13714.8|13734.8|13714.8|13734.8|13714.8|0
1640195340000|2021-12-22 17:49:00|13730.6|13718.6|13730.6|13718.6|13730.8|13718.8|13730.6|13718.6|0
1640195360000|2021-12-22 17:49:20|13730.5|13718.5|13730.5|13718.5|13730.5|13718.5|13730.5|13718.5|0
1640195370000|2021-12-22 17:49:30|13730|13718|13733.2|13713.2|13734.3|13718|13728.8|13713.2|2
1640195400000|2021-12-22 17:50:00|13734.3|13714.3|13729.9|13717.9|13734.3|13717.9|13729.9|13714.3|0
1640195410000|2021-12-22 17:50:10|13734.3|13714.3|13734.3|13714.3|13734.6|13714.6|13734.3|13714.3|2
1640195440000|2021-12-22 17:50:40|13732.1|13712.1|13734.3|13714.3|13734.3|13714.3|13732.1|13712.1|0
1640195480000|2021-12-22 17:51:20|13734.8|13714.8|13734.3|13714.3|13734.8|13714.8|13734.3|13714.3|0
1640195530000|2021-12-22 17:52:10|13732.1|13712.1|13732.1|13712.1|13732.1|13712.1|13732.1|13712.1|0
1640195560000|2021-12-22 17:52:40|13734.3|13714.3|13734.3|13714.3|13734.3|13714.3|13734.3|13714.3|0
1640195580000|2021-12-22 17:53:00|13732.1|13712.1|13732.1|13712.1|13732.1|13712.1|13732.1|13712.1|0
1640195650000|2021-12-22 17:54:10|13734.3|13714.3|13734.3|13714.3|13734.3|13714.3|13734.3|13714.3|0
1640195660000|2021-12-22 17:54:20|13730.6|13718.6|13730.6|13718.6|13730.6|13718.6|13730.6|13718.6|0
1640195730000|2021-12-22 17:55:30|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|13729.5|13717.5|1
1640195740000|2021-12-22 17:55:40|13728.4|13716.4|13728.4|13716.4|13728.4|13716.4|13728.4|13716.4|1
1640195770000|2021-12-22 17:56:10|13730.6|13718.6|13730.6|13718.6|13730.6|13718.6|13730.6|13718.6|0
1640195790000|2021-12-22 17:56:30|13730.9|13718.9|13730.9|13718.9|13730.9|13718.9|13730.9|13718.9|5
1640195800000|2021-12-22 17:56:40|13731.1|13719.1|13728.8|13716.8|13731.1|13719.1|13728.8|13716.8|0
1640195840000|2021-12-22 17:57:20|13729|13717|13729|13717|13729|13717|13729|13717|0
1640195850000|2021-12-22 17:57:30|13731.2|13719.2|13731.2|13719.2|13731.2|13719.2|13731.2|13719.2|0
1640195870000|2021-12-22 17:57:50|13730.1|13718.1|13728.7|13716.7|13730.1|13718.1|13728.7|13716.7|2
1640195890000|2021-12-22 17:58:10|13728.9|13716.9|13730.9|13718.9|13731.1|13719.1|13728.9|13716.9|0
1640195910000|2021-12-22 17:58:30|13731.1|13719.1|13731.1|13719.1|13731.1|13719.1|13731.1|13719.1|0
1640196000000|2021-12-22 18:00:00|13728.9|13716.9|13728.9|13716.9|13728.9|13716.9|13728.9|13716.9|0
1640196240000|2021-12-22 18:04:00|13727.8|13715.8|13727.8|13715.8|13727.8|13715.8|13727.8|13715.8|0
1640196250000|2021-12-22 18:04:10|13728.9|13716.9|13728.9|13716.9|13728.9|13716.9|13728.9|13716.9|0
1640196280000|2021-12-22 18:04:40|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|0
1640196300000|2021-12-22 18:05:00|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|0
1640196310000|2021-12-22 18:05:10|13722.2|13710.2|13719.9|13707.9|13722.2|13710.2|13719.9|13707.9|0
1640196320000|2021-12-22 18:05:20|13719.7|13707.7|13719.7|13707.7|13719.7|13707.7|13719.7|13707.7|0
1640196340000|2021-12-22 18:05:40|13719.9|13707.9|13722.1|13710.1|13722.1|13710.1|13719.9|13707.9|0
1640196360000|2021-12-22 18:06:00|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|0
1640196400000|2021-12-22 18:06:40|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|0
1640196480000|2021-12-22 18:08:00|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|0
1640196570000|2021-12-22 18:09:30|13724.4|13712.4|13724.3|13712.3|13724.4|13712.4|13724.2|13712.2|0
1640196610000|2021-12-22 18:10:10|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|0
1640196670000|2021-12-22 18:11:10|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|0
1640196770000|2021-12-22 18:12:50|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|0
1640196790000|2021-12-22 18:13:10|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|6
1640196820000|2021-12-22 18:13:40|13722|13710|13722|13710|13722|13710|13722|13710|0
1640196830000|2021-12-22 18:13:50|||||||||1
1640196840000|2021-12-22 18:14:00|||||||||1
1640196870000|2021-12-22 18:14:30|13719.7|13707.7|13719.7|13707.7|13719.7|13707.7|13719.7|13707.7|0
1640196910000|2021-12-22 18:15:10|13722|13710|13722|13710|13722|13710|13722|13710|0
1640197140000|2021-12-22 18:19:00|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|0
1640197180000|2021-12-22 18:19:40|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|0
1640197260000|2021-12-22 18:21:00|13722|13710|13722|13710|13722|13710|13722|13710|0
1640197270000|2021-12-22 18:21:10|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|0
1640197290000|2021-12-22 18:21:30|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|0
1640197320000|2021-12-22 18:22:00|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|0
1640197360000|2021-12-22 18:22:40|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|0
1640197380000|2021-12-22 18:23:00|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|0
1640197390000|2021-12-22 18:23:10|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|0
1640197410000|2021-12-22 18:23:30|13722|13710|13722|13710|13722|13710|13722|13710|0
1640197440000|2021-12-22 18:24:00|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|0
1640197470000|2021-12-22 18:24:30|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|0
1640197500000|2021-12-22 18:25:00|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|0
1640197510000|2021-12-22 18:25:10|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|0
1640197590000|2021-12-22 18:26:30|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|0
1640197600000|2021-12-22 18:26:40|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|0
1640197680000|2021-12-22 18:28:00|13726.8|13714.8|13726.8|13714.8|13726.8|13714.8|13726.8|13714.8|5
1640197690000|2021-12-22 18:28:10|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|2
1640197880000|2021-12-22 18:31:20|13724.5|13712.5|13725.6|13713.6|13725.6|13713.6|13724.5|13712.5|0
1640197900000|2021-12-22 18:31:40|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|0
1640197980000|2021-12-22 18:33:00|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|13726.4|13714.4|0
1640198050000|2021-12-22 18:34:10|||||||||1
1640198140000|2021-12-22 18:35:40|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|13724.2|13712.2|0
1640198200000|2021-12-22 18:36:40|13722|13710|13722|13710|13722|13710|13722|13710|0
1640198210000|2021-12-22 18:36:50|||||||||1
1640198230000|2021-12-22 18:37:10|13722.3|13710.3|13722.4|13710.4|13722.4|13710.4|13722.3|13710.3|4
1640198280000|2021-12-22 18:38:00|13724.6|13712.6|13724.6|13712.6|13724.6|13712.6|13724.6|13712.6|0
1640198290000|2021-12-22 18:38:10|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|0
1640198310000|2021-12-22 18:38:30|13729.1|13717.1|13729.1|13717.1|13729.1|13717.1|13729.1|13717.1|0
1640198320000|2021-12-22 18:38:40|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|0
1640198340000|2021-12-22 18:39:00|13725.7|13713.7|13725.7|13713.7|13725.7|13713.7|13725.7|13713.7|0
1640198350000|2021-12-22 18:39:10|13724.6|13712.6|13724.6|13712.6|13724.6|13712.6|13724.6|13712.6|0
1640198380000|2021-12-22 18:39:40|13723.5|13711.5|13722.4|13710.4|13723.5|13711.5|13722.4|13710.4|0
1640198390000|2021-12-22 18:39:50|13723.5|13711.5|13722.4|13710.4|13723.5|13711.5|13722.4|13710.4|0
1640198400000|2021-12-22 18:40:00|13722.6|13710.6|13722.3|13710.3|13722.6|13710.6|13722.3|13710.3|1
1640198440000|2021-12-22 18:40:40|13724.5|13712.5|13724.5|13712.5|13724.5|13712.5|13724.5|13712.5|0
1640198460000|2021-12-22 18:41:00|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|0
1640198500000|2021-12-22 18:41:40|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|0
1640198520000|2021-12-22 18:42:00|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|0
1640198540000|2021-12-22 18:42:20|||||||||1
1640198560000|2021-12-22 18:42:40|13726.7|13714.7|13728.9|13716.9|13728.9|13716.9|13726.7|13714.7|0
1640198570000|2021-12-22 18:42:50|13726.7|13714.7|13727.8|13715.8|13727.8|13715.8|13726.7|13714.7|0
1640198590000|2021-12-22 18:43:10|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|0
1640198600000|2021-12-22 18:43:20|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|0
1640198610000|2021-12-22 18:43:30|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|13726.7|13714.7|0
1640198630000|2021-12-22 18:43:50|13730.1|13710.1|13730.1|13710.1|13730.1|13710.1|13730.1|13710.1|4
1640198660000|2021-12-22 18:44:20|13732.4|13712.4|13732.4|13712.4|13732.4|13712.4|13732.4|13712.4|0
1640198670000|2021-12-22 18:44:30|13730.1|13710.1|13730.1|13710.1|13730.1|13710.1|13730.1|13710.1|0
1640198680000|2021-12-22 18:44:40|13731.3|13711.3|13731.3|13711.3|13731.3|13711.3|13731.3|13711.3|0
1640198710000|2021-12-22 18:45:10|13732.4|13712.4|13732.4|13712.4|13732.4|13712.4|13732.4|13712.4|0
1640198720000|2021-12-22 18:45:20|13732.1|13712.1|13729.5|13717.5|13733.2|13717.5|13729.5|13712.1|0
1640198730000|2021-12-22 18:45:30|13730.6|13718.6|13730.6|13718.6|13730.6|13718.6|13730.6|13718.6|0
1640198760000|2021-12-22 18:46:00|13735.1|13723.1|13735.1|13723.1|13735.1|13723.1|13735.1|13723.1|0
1640198770000|2021-12-22 18:46:10|13735.4|13723.4|13735.4|13723.4|13735.6|13723.6|13735.4|13723.4|1
1640198780000|2021-12-22 18:46:20|13735.6|13723.6|13735.4|13723.4|13735.6|13723.6|13735.4|13723.4|0
1640198790000|2021-12-22 18:46:30|13735.6|13723.6|13735.4|13723.4|13735.6|13723.6|13735.4|13723.4|0
1640198800000|2021-12-22 18:46:40|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|0
1640198820000|2021-12-22 18:47:00|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|0
1640198830000|2021-12-22 18:47:10|13733.2|13721.2|13733.2|13721.2|13733.2|13721.2|13733.2|13721.2|0
1640198850000|2021-12-22 18:47:30|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|0
1640198870000|2021-12-22 18:47:50|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|0
1640198890000|2021-12-22 18:48:10|13735.4|13723.4|13735.4|13723.4|13735.6|13723.6|13735.4|13723.4|0
1640198910000|2021-12-22 18:48:30|13735.6|13723.6|13735.4|13723.4|13735.6|13723.6|13735.4|13723.4|0
1640198920000|2021-12-22 18:48:40|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|0
1640198950000|2021-12-22 18:49:10|13735.7|13723.7|13735.6|13723.6|13735.7|13723.7|13735.6|13723.6|0
1640198960000|2021-12-22 18:49:20|13735.7|13723.7|13735.6|13723.6|13735.7|13723.7|13735.6|13723.6|0
1640198980000|2021-12-22 18:49:40|13735.7|13723.7|13735.7|13723.7|13735.7|13723.7|13735.7|13723.7|0
1640198990000|2021-12-22 18:49:50|13735.6|13723.6|13735.7|13723.7|13735.7|13723.7|13735.6|13723.6|0
1640199000000|2021-12-22 18:50:00|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|0
1640199010000|2021-12-22 18:50:10|13735.4|13723.4|13733.2|13721.2|13735.4|13723.4|13733.2|13721.2|0
1640199020000|2021-12-22 18:50:20|13735.6|13723.6|13731|13719|13737.1|13723.6|13731|13714.9|0
1640199030000|2021-12-22 18:50:30|13734.9|13714.9|13734.9|13714.9|13734.9|13714.9|13732.7|13712.7|0
1640199060000|2021-12-22 18:51:00|13736|13716|13736|13716|13737.1|13717.1|13736|13716|0
1640199070000|2021-12-22 18:51:10|13734.9|13714.9|13734.9|13714.9|13734.9|13714.9|13734.9|13714.9|0
1640199080000|2021-12-22 18:51:20|||||||||1
1640199090000|2021-12-22 18:51:30|13733.8|13713.8|13732.9|13720.9|13737.1|13720.9|13726|13711.6|0
1640199100000|2021-12-22 18:51:40|13735.2|13723.2|13734.1|13722.1|13739.3|13723.2|13734.1|13719.3|1
1640199110000|2021-12-22 18:51:50|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|0
1640199120000|2021-12-22 18:52:00|13732.8|13720.8|13733.9|13721.9|13733.9|13721.9|13732.8|13720.8|0
1640199140000|2021-12-22 18:52:20|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|0
1640199150000|2021-12-22 18:52:30|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|0
1640199160000|2021-12-22 18:52:40|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|2
1640199170000|2021-12-22 18:52:50|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|5
1640199180000|2021-12-22 18:53:00|13730.3|13718.3|13730|13718|13730.3|13718.3|13730|13718|1
1640199200000|2021-12-22 18:53:20|13729.9|13717.9|13731.1|13719.1|13731.1|13719.1|13729.9|13717.9|0
1640199210000|2021-12-22 18:53:30|13729.9|13717.9|13730|13718|13730|13718|13729.9|13717.9|0
1640199220000|2021-12-22 18:53:40|13730.2|13718.2|13730.2|13718.2|13730.2|13718.2|13730.2|13718.2|0
1640199240000|2021-12-22 18:54:00|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|0
1640199250000|2021-12-22 18:54:10|13732.4|13720.4|13731.3|13719.3|13732.4|13720.4|13731.3|13719.3|0
1640199270000|2021-12-22 18:54:30|13730.8|13718.8|13730.8|13718.8|13730.8|13718.8|13730.8|13718.8|1
1640199280000|2021-12-22 18:54:40|13729.7|13717.7|13729.7|13717.7|13729.7|13717.7|13729.7|13717.7|1
1640199300000|2021-12-22 18:55:00|13728.6|13716.6|13728.6|13716.6|13728.6|13716.6|13728.6|13716.6|0
1640199310000|2021-12-22 18:55:10|13727.5|13715.5|13723|13711|13727.5|13715.5|13722.8|13710.8|13
1640199320000|2021-12-22 18:55:20|13727.4|13707.4|13727.4|13707.4|13727.4|13707.4|13727.4|13707.4|2
1640199330000|2021-12-22 18:55:30|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|0
1640199360000|2021-12-22 18:56:00|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|13724.3|13712.3|0
1640199370000|2021-12-22 18:56:10|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|0
1640199390000|2021-12-22 18:56:30|13731|13719|13731|13719|13731|13719|13731|13719|0
1640199400000|2021-12-22 18:56:40|13732.1|13720.1|13732.1|13720.1|13732.1|13720.1|13732.1|13720.1|0
1640199410000|2021-12-22 18:56:50|13731.1|13719.1|13731.3|13719.3|13731.3|13719.3|13731.1|13719.1|0
1640199430000|2021-12-22 18:57:10|13728|13716|13728|13716|13728|13716|13728|13716|0
1640199450000|2021-12-22 18:57:30|13730.2|13718.2|13730.2|13718.2|13730.2|13718.2|13730.2|13718.2|0
1640199460000|2021-12-22 18:57:40|13726.8|13714.8|13726.8|13714.8|13726.8|13714.8|13726.8|13714.8|0
1640199490000|2021-12-22 18:58:10|13725.7|13713.7|13724.6|13712.6|13725.7|13713.7|13724.6|13712.6|0
1640199500000|2021-12-22 18:58:20|13723.5|13711.5|13727.4|13707.4|13727.4|13711.5|13723.5|13707.4|0
1640199510000|2021-12-22 18:58:30|13729.6|13709.6|13725.2|13713.2|13729.6|13713.2|13725.2|13709.6|0
1640199550000|2021-12-22 18:59:10|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|13725.5|13713.5|5
1640199560000|2021-12-22 18:59:20|13725.3|13713.3|13726.8|13706.8|13726.8|13713.3|13722.1|13706.7|16
1640199570000|2021-12-22 18:59:30|13731.2|13711.2|13727|13707|13739|13713.5|13727|13706.7|2
1640199580000|2021-12-22 18:59:40|13728.2|13708.2|13722.4|13710.4|13728.2|13712.6|13722.4|13706.8|1
1640199590000|2021-12-22 18:59:50|13724.6|13712.6|13727.8|13707.8|13734.5|13714.9|13724.6|13704.5|41
1640199600000|2021-12-22 19:00:00|13725.6|13705.6|13718.7|13706.7|13725.6|13709.7|13718.7|13705.6|9
1640199610000|2021-12-22 19:00:10|13718.8|13706.8|13720.3|13708.3|13722.4|13708.3|13718.1|13702.4|1
1640199620000|2021-12-22 19:00:20|13718|13706|13718|13706|13718.1|13706.1|13717.8|13705.8|1
1640199630000|2021-12-22 19:00:30|13715.6|13703.6|13715.3|13703.3|13715.6|13703.6|13715.3|13703.3|15
1640199640000|2021-12-22 19:00:40|13714.2|13702.2|13715.3|13703.3|13715.3|13703.3|13714.2|13702.2|2
1640199660000|2021-12-22 19:01:00|13714.2|13702.2|13713.6|13701.6|13714.2|13702.2|13713.6|13701.6|13
1640199670000|2021-12-22 19:01:10|13714.7|13702.7|13714.7|13702.7|13714.7|13702.7|13713.6|13701.6|0
1640199680000|2021-12-22 19:01:20|13713.5|13701.5|13713.6|13701.6|13713.6|13701.6|13713.5|13701.5|0
1640199690000|2021-12-22 19:01:30|13714.7|13702.7|13712.4|13700.4|13714.7|13702.7|13712.4|13700.4|0
1640199700000|2021-12-22 19:01:40|13712.5|13700.5|13713.8|13701.8|13713.8|13701.8|13712.5|13700.5|0
1640199710000|2021-12-22 19:01:50|13713.6|13701.6|13712.5|13700.5|13713.6|13701.6|13712.5|13700.5|0
1640199720000|2021-12-22 19:02:00|13712.2|13700.2|13717.5|13697.5|13717.5|13702|13712.2|13697.5|10
1640199730000|2021-12-22 19:02:10|13718.6|13698.6|13718.3|13698.3|13718.6|13698.6|13718.3|13698.3|0
1640199750000|2021-12-22 19:02:30|||||||||1
1640199760000|2021-12-22 19:02:40|13717.2|13697.2|13717.2|13697.2|13717.2|13697.2|13717.2|13697.2|0
1640199770000|2021-12-22 19:02:50|13718.3|13698.3|13718.3|13698.3|13718.3|13698.3|13718.3|13698.3|0
1640199790000|2021-12-22 19:03:10|13725.5|13695.5|13725.5|13695.5|13725.5|13695.5|13725.5|13695.5|2
1640199810000|2021-12-22 19:03:30|13725.3|13695.3|13725.3|13695.3|13725.3|13695.3|13725.3|13695.3|0
1640199820000|2021-12-22 19:03:40|13725.5|13695.5|13725.5|13695.5|13725.5|13695.5|13725.5|13695.5|0
1640199840000|2021-12-22 19:04:00|13725.6|13695.6|13725.6|13695.6|13725.6|13695.6|13725.6|13695.6|0
1640199870000|2021-12-22 19:04:30|13725.5|13695.5|13725.5|13695.5|13725.5|13695.5|13725.5|13695.5|0
1640199890000|2021-12-22 19:04:50|13724.2|13704.2|13728.9|13698.9|13728.9|13707.6|13718.5|13698.9|4
1640269800000|2021-12-23 14:30:00|13729.5|13717.5|13736.5|13706.5|13738.6|13721.3|13721.9|13696|6
1640269810000|2021-12-23 14:30:10|13735.4|13705.4|13742.3|13712.3|13742.3|13712.3|13729.6|13699.6|0
1640269820000|2021-12-23 14:30:20|13750.1|13720.1|13749|13719|13750.1|13720.1|13747.9|13717.9|0
1640269830000|2021-12-23 14:30:30|13747.9|13717.9|13747.9|13717.9|13747.9|13717.9|13747.9|13717.9|0
1640269840000|2021-12-23 14:30:40|13750.1|13720.1|13747.4|13727.4|13751.2|13727.4|13747.4|13719|0
1640269850000|2021-12-23 14:30:50|13747.5|13727.5|13747.5|13727.5|13747.5|13727.5|13747.5|13727.5|0
1640269860000|2021-12-23 14:31:00|13741.9|13721.9|13767.7|13747.7|13770.2|13754.2|13738.6|13718.6|0
1640269870000|2021-12-23 14:31:10|13766.6|13746.6|13763.2|13743.2|13766.6|13746.6|13763.2|13743.2|0
1640269880000|2021-12-23 14:31:20|13764.4|13744.4|13766.7|13746.7|13766.7|13746.7|13764.4|13744.4|0
1640269890000|2021-12-23 14:31:30|13762.2|13742.2|13762.2|13742.2|13762.2|13742.2|13762.2|13742.2|0
1640269900000|2021-12-23 14:31:40|13754.4|13734.4|13754.4|13734.4|13754.4|13734.4|13754.4|13734.4|0
1640269920000|2021-12-23 14:32:00|13749.9|13729.9|13749.9|13729.9|13749.9|13729.9|13749.9|13729.9|0
1640269930000|2021-12-23 14:32:10|13751|13731|13751|13731|13751|13731|13751|13731|0
1640269940000|2021-12-23 14:32:20|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|0
1640269950000|2021-12-23 14:32:30|13753.9|13741.9|13753.9|13741.9|13753.9|13741.9|13753.9|13741.9|0
1640269980000|2021-12-23 14:33:00|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|0
1640269990000|2021-12-23 14:33:10|13753.9|13741.9|13753.9|13741.9|13753.9|13741.9|13753.9|13741.9|0
1640270000000|2021-12-23 14:33:20|13757|13745|13757|13745|13757|13745|13757|13745|0
1640270020000|2021-12-23 14:33:40|13755.9|13743.9|13755.9|13743.9|13755.9|13743.9|13755.9|13743.9|0
1640270080000|2021-12-23 14:34:40|13759.2|13747.2|13760.6|13748.6|13760.6|13748.6|13759.2|13747.2|0
1640270090000|2021-12-23 14:34:50|13762.9|13750.9|13762.9|13750.9|13762.9|13750.9|13762.9|13750.9|5
1640270100000|2021-12-23 14:35:00|13761.7|13749.7|13761.7|13749.7|13761.7|13749.7|13761.7|13749.7|0
1640270110000|2021-12-23 14:35:10|13759.4|13747.4|13759.4|13747.4|13759.5|13747.5|13759.4|13747.4|0
1640270120000|2021-12-23 14:35:20|13758.2|13746.2|13758.4|13746.4|13758.4|13746.4|13755.9|13743.9|5
1640270130000|2021-12-23 14:35:30|13757.1|13745.1|13759.4|13747.4|13759.4|13747.4|13756|13744|10
1640270140000|2021-12-23 14:35:40|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|0
1640270160000|2021-12-23 14:36:00|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|0
1640270170000|2021-12-23 14:36:10|13760.5|13748.5|13762.7|13750.7|13762.7|13750.7|13760.5|13748.5|0
1640270180000|2021-12-23 14:36:20|13765|13753|13766.1|13754.1|13769.6|13757.6|13765|13753|0
1640270200000|2021-12-23 14:36:40|13763.9|13751.9|13764|13752|13764|13752|13763.9|13751.9|0
1640270210000|2021-12-23 14:36:50|13765.1|13753.1|13766.2|13754.2|13769.7|13757.7|13765.1|13753.1|0
1640270220000|2021-12-23 14:37:00|13767.4|13755.4|13771.2|13751.2|13771.2|13755.4|13767.4|13751.2|13
1640270230000|2021-12-23 14:37:10|13767|13755|13767.1|13755.1|13767.1|13755.1|13767|13755|0
1640270240000|2021-12-23 14:37:20|13766.9|13754.9|13764.5|13752.5|13766.9|13754.9|13764.5|13752.5|5
1640270250000|2021-12-23 14:37:30|13765|13753|13763.9|13751.9|13765|13753|13763.9|13751.9|7
1640270260000|2021-12-23 14:37:40|13767.4|13747.4|13767.4|13747.4|13767.4|13747.4|13767.4|13747.4|3
1640270270000|2021-12-23 14:37:50|13763.5|13751.5|13762.1|13750.1|13767.4|13751.5|13762.1|13747.4|5
1640270280000|2021-12-23 14:38:00|13766|13746|13762.1|13750.1|13766|13750.1|13762.1|13746|0
1640270300000|2021-12-23 14:38:20|13764.5|13752.5|13764.6|13752.6|13766.9|13754.9|13763.2|13751.2|0
1640270310000|2021-12-23 14:38:30|13768.5|13748.5|13762.2|13750.2|13768.5|13752.6|13762.2|13747.4|0
1640270320000|2021-12-23 14:38:40|13762.4|13750.4|13762.1|13750.1|13763.5|13751.5|13762.1|13750.1|0
1640270340000|2021-12-23 14:39:00|13763.2|13751.2|13764.4|13752.4|13764.4|13752.4|13763.2|13751.2|0
1640270350000|2021-12-23 14:39:10|13764.5|13752.5|13764.6|13752.6|13764.6|13752.6|13764.4|13752.4|1
1640270360000|2021-12-23 14:39:20|13769.2|13757.2|13773.7|13761.7|13773.7|13761.7|13769.2|13757.2|2
1640270370000|2021-12-23 14:39:30|13771.4|13759.4|13771.2|13759.2|13771.4|13759.4|13770.4|13758.4|0
1640270380000|2021-12-23 14:39:40|13769.2|13757.2|13769.2|13757.2|13769.2|13757.2|13767.9|13755.9|10
1640270400000|2021-12-23 14:40:00|13771.2|13759.2|13769.2|13757.2|13771.5|13759.5|13769.2|13757.2|0
1640270410000|2021-12-23 14:40:10|13768.9|13756.9|13764.2|13752.2|13769.2|13757.2|13764.2|13752.2|2
1640270420000|2021-12-23 14:40:20|13766.5|13754.5|13772|13760|13772|13760|13766.5|13754.5|7
1640270430000|2021-12-23 14:40:30|13770.7|13758.7|13770.7|13758.7|13772|13760|13770.7|13758.7|0
1640270440000|2021-12-23 14:40:40|13772|13760|13772|13760|13772|13760|13772|13760|0
1640270460000|2021-12-23 14:41:00|13769.6|13757.6|13772|13760|13772|13760|13769.6|13757.6|0
1640270470000|2021-12-23 14:41:10|13772.1|13760.1|13775.5|13763.5|13776.7|13764.7|13772.1|13760.1|0
1640270480000|2021-12-23 14:41:20|13780|13760|13781.2|13761.2|13781.2|13761.2|13780|13760|7
1640270490000|2021-12-23 14:41:30|13779.6|13767.6|13783.4|13763.4|13783.4|13767.6|13779.6|13763.4|0
1640270500000|2021-12-23 14:41:40|13778.9|13758.9|13772|13752|13778.9|13758.9|13772|13752|0
1640270510000|2021-12-23 14:41:50|13778.7|13758.7|13778.7|13758.7|13778.7|13758.7|13778.7|13758.7|0
1640270520000|2021-12-23 14:42:00|13777.6|13757.6|13772.2|13760.2|13778.7|13760.2|13772.2|13757.6|0
1640270530000|2021-12-23 14:42:10|13773.4|13761.4|13774.5|13762.5|13774.5|13762.5|13773.4|13761.4|0
1640270540000|2021-12-23 14:42:20|13774.4|13762.4|13773.2|13761.2|13774.4|13762.4|13773.2|13761.2|0
1640270560000|2021-12-23 14:42:40|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|13769.9|13757.9|0
1640270570000|2021-12-23 14:42:50|13769.7|13757.7|13773.9|13753.9|13773.9|13757.7|13769.7|13753.9|0
1640270580000|2021-12-23 14:43:00|13769.7|13757.7|13769.4|13749.4|13770.5|13757.7|13766.4|13749.4|11
1640270590000|2021-12-23 14:43:10|13767.1|13747.1|13764.1|13752.1|13769.4|13752.1|13764.1|13747.1|0
1640270600000|2021-12-23 14:43:20|13765.3|13753.3|13760.8|13748.8|13765.3|13753.3|13760.8|13748.8|0
1640270610000|2021-12-23 14:43:30|13763|13751|13763|13751|13763|13751|13763|13751|0
1640270620000|2021-12-23 14:43:40|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|0
1640270650000|2021-12-23 14:44:10|13767.5|13755.5|13767.5|13755.5|13767.5|13755.5|13767.5|13755.5|0
1640270670000|2021-12-23 14:44:30|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|13765.3|13753.3|0
1640270680000|2021-12-23 14:44:40|13760.8|13748.8|13760.8|13748.8|13760.8|13748.8|13760.8|13748.8|0
1640270690000|2021-12-23 14:44:50|13758.5|13746.5|13758.5|13746.5|13759.6|13747.6|13758.5|13746.5|0
1640270700000|2021-12-23 14:45:00|13756.3|13744.3|13753.9|13741.9|13756.3|13744.3|13753.9|13741.9|0
1640270710000|2021-12-23 14:45:10|13755.1|13743.1|13753|13733|13757.6|13743.1|13753|13733|0
1640270720000|2021-12-23 14:45:20|13746.7|13734.7|13746.3|13726.3|13750.9|13734.7|13742.2|13726.3|0
1640270730000|2021-12-23 14:45:30|13747.4|13727.4|13737.4|13725.4|13747.4|13730.2|13737.4|13725.4|0
1640270740000|2021-12-23 14:45:40|13737.7|13725.7|13739.8|13727.8|13739.8|13727.8|13737.7|13725.7|0
1640270750000|2021-12-23 14:45:50|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|0
1640270760000|2021-12-23 14:46:00|13736.3|13724.3|13739.8|13727.8|13739.8|13727.8|13736.3|13724.3|0
1640270770000|2021-12-23 14:46:10|13742.2|13730.2|13741|13729|13742.2|13730.2|13739.8|13727.8|0
1640270780000|2021-12-23 14:46:20|13739.8|13727.8|13740.9|13728.9|13740.9|13728.9|13739.8|13727.8|0
1640270790000|2021-12-23 14:46:30|13739.8|13727.8|13741|13729|13741|13729|13739.8|13727.8|0
1640270800000|2021-12-23 14:46:40|13742.2|13730.2|13742.2|13730.2|13742.2|13730.2|13742.2|13730.2|0
1640270810000|2021-12-23 14:46:50|13746.3|13726.3|13743.5|13731.5|13746.3|13731.7|13743.5|13726.3|0
1640270820000|2021-12-23 14:47:00|13742.4|13730.4|13747.3|13735.3|13747.3|13735.3|13742.4|13730.4|0
1640270830000|2021-12-23 14:47:10|13749.7|13737.7|13753.3|13733.3|13753.3|13737.7|13749.7|13733.2|2
1640270850000|2021-12-23 14:47:30|13758.9|13738.9|13758.9|13738.9|13758.9|13738.9|13758.9|13738.9|0
1640270860000|2021-12-23 14:47:40|13753.3|13733.3|13751|13731|13753.3|13733.3|13751|13731|0
1640270880000|2021-12-23 14:48:00|13749.9|13729.9|13750.9|13730.9|13751|13732.7|13744.7|13729.9|3
1640270890000|2021-12-23 14:48:10|13750.8|13730.8|13750.8|13730.8|13750.8|13730.8|13750.8|13730.8|0
1640270910000|2021-12-23 14:48:30|13748.9|13736.9|13748.9|13736.9|13748.9|13736.9|13748.9|13736.9|0
1640270920000|2021-12-23 14:48:40|13749|13737|13749|13737|13749|13737|13749|13737|0
1640270930000|2021-12-23 14:48:50|13748.9|13736.9|13748.9|13736.9|13748.9|13736.9|13748.9|13736.9|0
1640270940000|2021-12-23 14:49:00|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|0
1640270950000|2021-12-23 14:49:10|13750|13738|13750|13738|13750|13738|13750|13738|0
1640270960000|2021-12-23 14:49:20|13747.8|13735.8|13746.5|13734.5|13747.8|13735.8|13746.5|13734.5|0
1640270980000|2021-12-23 14:49:40|13747.7|13735.7|13747.7|13735.7|13747.7|13735.7|13747.7|13735.7|0
1640270990000|2021-12-23 14:49:50|13751.2|13739.2|13751.2|13739.2|13751.2|13739.2|13751.2|13739.2|0
1640271000000|2021-12-23 14:50:00|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|13747.8|13735.8|0
1640271010000|2021-12-23 14:50:10|13746.7|13734.7|13744.2|13732.2|13746.7|13734.7|13744.2|13732.2|0
1640271020000|2021-12-23 14:50:20|13741.8|13729.8|13741.8|13729.8|13743|13731|13741.8|13729.8|0
1640271030000|2021-12-23 14:50:30|13744.2|13732.2|13750.2|13730.2|13750.2|13734.4|13743|13730.2|0
1640271040000|2021-12-23 14:50:40|13751.4|13731.4|13748.8|13736.8|13752.5|13736.8|13748.8|13731.4|0
1640271050000|2021-12-23 14:50:50|13748.9|13736.9|13746.7|13734.7|13748.9|13736.9|13746.7|13734.7|0
1640271060000|2021-12-23 14:51:00|13747.8|13735.8|13746.5|13734.5|13747.8|13735.8|13746.5|13734.5|0
1640271070000|2021-12-23 14:51:10|13747.8|13735.8|13748.9|13736.9|13748.9|13736.9|13747.8|13735.8|0
1640271080000|2021-12-23 14:51:20|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|0
1640271090000|2021-12-23 14:51:30|13755.7|13743.7|13755.7|13743.7|13755.7|13743.7|13755.7|13743.7|0
1640271110000|2021-12-23 14:51:50|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|13764.6|13752.6|0
1640271120000|2021-12-23 14:52:00|13762.4|13750.4|13762.4|13750.4|13764.6|13752.6|13762.4|13750.4|0
1640271140000|2021-12-23 14:52:20|13764.6|13752.6|13764.9|13752.9|13764.9|13752.9|13761.3|13749.3|0
1640271150000|2021-12-23 14:52:30|13765|13753|13766|13754|13769.6|13757.6|13765|13753|0
1640271160000|2021-12-23 14:52:40|13766.1|13754.1|13767.3|13755.3|13769.5|13757.5|13766|13754|0
1640271170000|2021-12-23 14:52:50|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|0
1640271180000|2021-12-23 14:53:00|13767.3|13755.3|13768.5|13756.5|13769.8|13757.8|13767.3|13755.3|0
1640271190000|2021-12-23 14:53:10|13768.6|13756.6|13767.3|13755.3|13771.3|13757.6|13766|13751.3|0
1640271200000|2021-12-23 14:53:20|13766|13754|13766.1|13754.1|13766.1|13754.1|13766|13754|0
1640271210000|2021-12-23 14:53:30|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|13767.3|13755.3|0
1640271250000|2021-12-23 14:54:10|13766.1|13754.1|13767.3|13755.3|13767.3|13755.3|13766.1|13754.1|0
1640271260000|2021-12-23 14:54:20|13766.1|13754.1|13769.5|13757.5|13769.6|13757.6|13766.1|13754.1|0
1640271270000|2021-12-23 14:54:30|13767.3|13755.3|13769.5|13757.5|13769.6|13757.6|13767.3|13755.3|0
1640271280000|2021-12-23 14:54:40|13771.9|13759.9|13771.8|13759.8|13773|13761|13770.6|13758.6|0
1640271290000|2021-12-23 14:54:50|13770.6|13758.6|13772|13760|13772|13760|13769.6|13757.6|0
1640271310000|2021-12-23 14:55:10|13774.4|13762.4|13772|13760|13774.4|13762.4|13770.8|13758.8|0
1640271320000|2021-12-23 14:55:20|13774.4|13762.4|13774.3|13762.3|13774.4|13762.4|13774.3|13762.3|0
1640271330000|2021-12-23 14:55:30|13773.1|13761.1|13774.4|13762.4|13774.4|13762.4|13773.1|13761.1|1
1640271340000|2021-12-23 14:55:40|13774.3|13762.3|13770.8|13758.8|13774.3|13762.3|13770.8|13758.8|0
1640271350000|2021-12-23 14:55:50|13770.9|13758.9|13770.8|13758.8|13772|13760|13770.8|13758.8|0
1640271360000|2021-12-23 14:56:00|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|13769.6|13757.6|0
1640271370000|2021-12-23 14:56:10|13768.5|13756.5|13767.4|13755.4|13768.5|13756.5|13767.4|13755.4|0
1640271380000|2021-12-23 14:56:20|13768.5|13756.5|13770.8|13758.8|13772|13760|13768.5|13756.5|0
1640271390000|2021-12-23 14:56:30|13773.1|13761.1|13773.1|13761.1|13774.4|13762.4|13773.1|13761.1|0
1640271410000|2021-12-23 14:56:50|13774.4|13762.4|13774.5|13762.5|13776.8|13764.8|13774.4|13762.4|0
1640271420000|2021-12-23 14:57:00|13774.7|13762.7|13774.7|13762.7|13774.7|13762.7|13774.7|13762.7|5
1640271430000|2021-12-23 14:57:10|13775.8|13763.8|13775.8|13763.8|13776.9|13764.9|13775.8|13763.8|0
1640271460000|2021-12-23 14:57:40|13776.9|13764.9|13776.9|13764.9|13776.9|13764.9|13776.9|13764.9|0
1640271500000|2021-12-23 14:58:20|13779.3|13767.3|13779.3|13767.3|13779.3|13767.3|13778|13766|0
1640271510000|2021-12-23 14:58:30|13780.4|13768.4|13779.8|13767.8|13780.9|13768.9|13779.8|13767.8|7
1640271530000|2021-12-23 14:58:50|13782|13770|13780.9|13768.9|13782|13770|13780.9|13768.9|0
1640271540000|2021-12-23 14:59:00|13779.8|13767.8|13784.3|13772.3|13784.4|13772.4|13779.8|13767.8|0
1640271550000|2021-12-23 14:59:10|13782|13770|13783.2|13771.2|13783.2|13771.2|13782|13770|0
1640271560000|2021-12-23 14:59:20|13783.3|13771.3|13779.7|13767.7|13783.3|13771.3|13779.7|13767.7|0
1640271570000|2021-12-23 14:59:30|13776.8|13764.8|13779|13759|13781.3|13764.8|13776.8|13759|10
1640271590000|2021-12-23 14:59:50|13777.9|13757.9|13777.9|13757.9|13777.9|13757.9|13777.9|13757.9|0
1640271610000|2021-12-23 15:00:10|13774.5|13754.5|13774.5|13754.5|13774.5|13754.5|13774.5|13754.5|0
1640271630000|2021-12-23 15:00:30|13776.8|13756.8|13776.8|13756.8|13776.8|13756.8|13776.8|13756.8|1
1640271640000|2021-12-23 15:00:40|13779|13759|13775.2|13763.2|13779|13763.2|13775.2|13759|0
1640271650000|2021-12-23 15:00:50|13777.4|13765.4|13779.7|13767.7|13779.7|13767.7|13777.4|13765.4|5
1640271660000|2021-12-23 15:01:00|13778.5|13766.5|13780.2|13760.2|13780.2|13766.5|13778.5|13760.2|0
1640271670000|2021-12-23 15:01:10|13776|13764|13774.9|13762.9|13778.3|13766.3|13774.9|13762.9|0
1640271690000|2021-12-23 15:01:30|13773.8|13761.8|13775.3|13763.3|13775.3|13763.3|13773.8|13761.8|0
1640271700000|2021-12-23 15:01:40|13775.4|13763.4|13775.5|13763.5|13775.5|13763.5|13775.4|13763.4|1
1640271720000|2021-12-23 15:02:00|13772.2|13760.2|13774.3|13754.3|13774.3|13760.2|13771.1|13754.3|3
1640271730000|2021-12-23 15:02:10|13765.3|13745.3|13763.9|13751.9|13766.7|13751.9|13763.9|13745.3|0
1640271740000|2021-12-23 15:02:20|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|13766.2|13754.2|0
1640271750000|2021-12-23 15:02:30|13768.4|13756.4|13765.7|13753.7|13768.4|13756.4|13765.7|13753.7|27
1640271760000|2021-12-23 15:02:40|13764.6|13752.6|13764.7|13752.7|13764.7|13752.7|13764.6|13752.6|5
1640271770000|2021-12-23 15:02:50|13764.6|13752.6|13761.3|13749.3|13764.7|13752.7|13760.1|13748.1|5
1640271780000|2021-12-23 15:03:00|13760.1|13748.1|13762.3|13750.3|13762.4|13750.4|13760.1|13748.1|3
1640271820000|2021-12-23 15:03:40|13767.9|13755.9|13768.1|13756.1|13768.1|13756.1|13767.9|13755.9|0
1640271840000|2021-12-23 15:04:00|13773.7|13761.7|13775.9|13763.9|13775.9|13763.9|13773.7|13761.7|0
1640271850000|2021-12-23 15:04:10|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|13771.4|13759.4|0
1640271870000|2021-12-23 15:04:30|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|13778.2|13766.2|0
1640271890000|2021-12-23 15:04:50|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|13780.4|13768.4|0
1640271900000|2021-12-23 15:05:00|13781.5|13769.5|13782.7|13770.7|13782.8|13770.8|13781.5|13769.5|0
1640271910000|2021-12-23 15:05:10|13784.9|13772.9|13782.7|13770.7|13784.9|13772.9|13782.7|13770.7|0
1640271920000|2021-12-23 15:05:20|||||||||5
1640271960000|2021-12-23 15:06:00|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|13784.9|13772.9|0
1640271970000|2021-12-23 15:06:10|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|0
1640271990000|2021-12-23 15:06:30|13783.8|13771.8|13783.8|13771.8|13783.8|13771.8|13783.8|13771.8|0
1640272000000|2021-12-23 15:06:40|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|13782.7|13770.7|0
1640272010000|2021-12-23 15:06:50|13791.7|13779.7|13791.7|13779.7|13791.7|13779.7|13790.5|13778.5|0
1640272030000|2021-12-23 15:07:10|13790.5|13778.5|13791.7|13779.7|13791.7|13779.7|13789.4|13777.4|0
1640272050000|2021-12-23 15:07:30|13794|13782|13794|13782|13794|13782|13794|13782|0
1640272060000|2021-12-23 15:07:40|13793.9|13781.9|13794|13782|13794|13782|13792.8|13780.8|0
1640272070000|2021-12-23 15:07:50|13793.9|13781.9|13800.7|13780.7|13800.7|13784.2|13793.9|13780.7|10
1640272080000|2021-12-23 15:08:00|13798.4|13778.4|13798.4|13778.4|13798.4|13778.4|13798.4|13778.4|0
1640272090000|2021-12-23 15:08:10|13800.7|13780.7|13800.7|13780.7|13800.7|13780.7|13799.5|13779.5|0
1640272100000|2021-12-23 15:08:20|13798.4|13778.4|13800.7|13780.7|13800.7|13780.7|13798.4|13778.4|0
1640272120000|2021-12-23 15:08:40|13800.8|13780.8|13800.9|13780.9|13800.9|13780.9|13800.8|13780.8|0
1640272130000|2021-12-23 15:08:50|13800.8|13780.8|13800.8|13780.8|13800.8|13780.8|13800.8|13780.8|0
1640272140000|2021-12-23 15:09:00|13796.7|13784.7|13794.2|13782.2|13800.5|13784.7|13794.2|13778.3|0
1640272150000|2021-12-23 15:09:10|13795.3|13783.3|13796.4|13784.4|13796.4|13784.4|13795.3|13783.3|0
1640272170000|2021-12-23 15:09:30|13794.2|13782.2|13795.3|13783.3|13795.3|13783.3|13794.2|13782.2|0
1640272200000|2021-12-23 15:10:00|13794.2|13782.2|13798.9|13786.9|13798.9|13786.9|13794.2|13782.2|0
1640272210000|2021-12-23 15:10:10|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|13796.5|13784.5|0
1640272220000|2021-12-23 15:10:20|13797.8|13785.8|13803.7|13791.7|13803.7|13791.7|13797.8|13785.8|1
1640272240000|2021-12-23 15:10:40|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|13802.4|13790.4|0
1640272250000|2021-12-23 15:10:50|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|13801.5|13789.5|0
1640272270000|2021-12-23 15:11:10|13801.7|13789.7|13801.2|13789.2|13803.5|13791.5|13801.2|13789.2|10
1640272280000|2021-12-23 15:11:20|13801.4|13789.4|13799.1|13787.1|13801.4|13789.4|13799.1|13787.1|0
1640272290000|2021-12-23 15:11:30|13796.7|13784.7|13798.9|13786.9|13799.1|13787.1|13796.7|13784.7|0
1640272300000|2021-12-23 15:11:40|13799.1|13787.1|13801.4|13789.4|13801.4|13789.4|13798.9|13786.9|1
1640272310000|2021-12-23 15:11:50|13801.3|13789.3|13801.2|13789.2|13801.3|13789.3|13801.2|13789.2|0
1640272320000|2021-12-23 15:12:00|13805.3|13785.3|13805.3|13785.3|13805.3|13785.3|13805.3|13785.3|0
1640272340000|2021-12-23 15:12:20|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|13801.2|13789.2|0
1640272350000|2021-12-23 15:12:30|13798.9|13786.9|13796.8|13784.8|13798.9|13786.9|13796.8|13784.8|0
1640272360000|2021-12-23 15:12:40|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|13800.2|13788.2|0
1640272380000|2021-12-23 15:13:00|13801.3|13789.3|13801.4|13789.4|13801.4|13789.4|13801.3|13789.3|0
1640272410000|2021-12-23 15:13:30|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|13799.2|13787.2|0
1640272440000|2021-12-23 15:14:00|13802.6|13790.6|13803.7|13791.7|13804.9|13792.9|13802.6|13790.6|0
1640272450000|2021-12-23 15:14:10|13804.8|13792.8|13804.8|13792.8|13804.8|13792.8|13804.8|13792.8|0
1640272460000|2021-12-23 15:14:20|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|13801.6|13789.6|0
1640272480000|2021-12-23 15:14:40|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|13801.7|13789.7|2
1640272500000|2021-12-23 15:15:00|13803.9|13791.9|13803.9|13791.9|13803.9|13791.9|13803.9|13791.9|0
1640272510000|2021-12-23 15:15:10|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|13799.4|13787.4|0
1640272540000|2021-12-23 15:15:40|13800.4|13788.4|13803.1|13783.1|13803.1|13788.4|13800.4|13783.1|5
1640272550000|2021-12-23 15:15:50|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|13798.9|13786.9|0
1640272570000|2021-12-23 15:16:10|13801.2|13789.2|13798.9|13786.9|13801.2|13789.2|13798.9|13786.9|0
1640272580000|2021-12-23 15:16:20|||||||||1
1640272590000|2021-12-23 15:16:30|13796.7|13784.7|13796.7|13784.7|13796.7|13784.7|13796.7|13784.7|0
1640272600000|2021-12-23 15:16:40|13795.6|13783.6|13795.6|13783.6|13795.6|13783.6|13795.6|13783.6|0
1640272610000|2021-12-23 15:16:50|13795.4|13783.4|13794.3|13782.3|13795.4|13783.4|13794.3|13782.3|0
1640272620000|2021-12-23 15:17:00|13794.4|13782.4|13796.9|13784.9|13796.9|13784.9|13794.4|13782.4|0
1640272630000|2021-12-23 15:17:10|13796.8|13784.8|13794.6|13782.6|13796.8|13784.8|13794.6|13782.6|0
1640272640000|2021-12-23 15:17:20|13794.7|13782.7|13794.7|13782.7|13794.7|13782.7|13794.7|13782.7|0
1640272680000|2021-12-23 15:18:00|13795.8|13783.8|13799.2|13787.2|13799.2|13787.2|13795.8|13783.8|1
1640272690000|2021-12-23 15:18:10|13798.1|13786.1|13798.4|13786.4|13798.4|13786.4|13798.1|13786.1|3
1640272700000|2021-12-23 15:18:20|13798.2|13786.2|13802.4|13782.4|13802.4|13786.2|13798.2|13782.4|4
1640272710000|2021-12-23 15:18:30|13801.3|13781.3|13813.1|13783.1|13813.1|13783.1|13801.3|13780.8|9
1640272720000|2021-12-23 15:18:40|13807.8|13787.8|13810.3|13780.3|13812.8|13788.2|13807.8|13780.3|2
1640272730000|2021-12-23 15:18:50|13809.2|13779.2|13808|13778|13809.2|13779.2|13808|13778|0
1640272740000|2021-12-23 15:19:00|13808.1|13778.1|13810.3|13780.3|13810.3|13780.3|13808.1|13778.1|0
1640272750000|2021-12-23 15:19:10|13808|13778|13808|13778|13808|13778|13808|13778|0
1640272760000|2021-12-23 15:19:20|13808.1|13778.1|13808.1|13778.1|13808.1|13778.1|13808.1|13778.1|0
1640272770000|2021-12-23 15:19:30|13809.2|13779.2|13806|13776|13809.2|13779.2|13805.7|13775.7|5
1640272780000|2021-12-23 15:19:40|13805.8|13775.8|13805.8|13775.8|13805.8|13775.8|13805.8|13775.8|0
1640272790000|2021-12-23 15:19:50|13805.6|13775.6|13810.2|13780.2|13810.2|13780.2|13805.6|13775.6|0
1640272810000|2021-12-23 15:20:10|13808|13778|13808|13778|13808|13778|13808|13778|0
1640272840000|2021-12-23 15:20:40|13806.8|13776.8|13806.8|13776.8|13806.8|13776.8|13806.8|13776.8|0
1640272850000|2021-12-23 15:20:50|13807.8|13777.8|13810.1|13780.1|13810.1|13780.1|13807.8|13777.8|4
1640272860000|2021-12-23 15:21:00|13805|13785|13805|13785|13805|13785|13805|13785|0
1640272880000|2021-12-23 15:21:20|13807.3|13787.3|13812|13792|13812.1|13792.1|13807.3|13787.3|0
1640272890000|2021-12-23 15:21:30|13809.7|13789.7|13809.7|13789.7|13809.7|13789.7|13809.7|13789.7|0
1640272900000|2021-12-23 15:21:40|13807.3|13787.3|13808.5|13788.5|13808.5|13788.5|13807.3|13787.3|0
1640272910000|2021-12-23 15:21:50|13807.3|13787.3|13805|13785|13807.3|13787.3|13805|13785|0
1640272940000|2021-12-23 15:22:20|13814|13794|13814|13794|13814|13794|13814|13794|0
1640272950000|2021-12-23 15:22:30|13811.7|13791.7|13818|13788|13818|13799.1|13810|13788|5
1640272960000|2021-12-23 15:22:40|13819.1|13789.1|13819.7|13789.7|13819.7|13789.7|13819.1|13789.1|0
1640272970000|2021-12-23 15:22:50|13819.6|13789.6|13814|13794|13819.6|13795|13813.8|13789.6|0
1640272980000|2021-12-23 15:23:00|13815.1|13795.1|13815.1|13795.1|13815.1|13795.1|13815.1|13795.1|0
1640272990000|2021-12-23 15:23:10|13812.8|13792.8|13810.7|13790.7|13812.8|13795.6|13807.6|13790.5|5
1640273000000|2021-12-23 15:23:20|13810.6|13790.6|13810.7|13790.7|13810.7|13790.7|13810.6|13790.6|0
1640273010000|2021-12-23 15:23:30|13810.6|13790.6|13810.9|13790.9|13810.9|13790.9|13810.6|13790.6|14
1640273020000|2021-12-23 15:23:40|13812|13792|13812|13792|13812|13792|13812|13792|0
1640273030000|2021-12-23 15:23:50|13817.7|13787.7|13817.7|13787.7|13817.7|13787.7|13817.7|13787.7|0
1640273040000|2021-12-23 15:24:00|13818.7|13788.7|13818.7|13788.7|13818.7|13788.7|13818.7|13788.7|0
1640273050000|2021-12-23 15:24:10|13817.6|13787.6|13817.6|13787.6|13817.6|13787.6|13817.6|13787.6|0
1640273060000|2021-12-23 15:24:20|13817.3|13787.3|13819.6|13789.6|13819.6|13789.6|13817.3|13787.3|0
1640273070000|2021-12-23 15:24:30|13819.8|13789.8|13825.5|13795.5|13825.5|13795.5|13819.8|13789.8|1
1640273080000|2021-12-23 15:24:40|13825.6|13795.6|13826.7|13796.7|13826.7|13796.7|13824.3|13794.3|11
1640273090000|2021-12-23 15:24:50|13825.5|13795.5|13819.5|13799.5|13825.5|13799.5|13819.5|13795.5|0
1640273100000|2021-12-23 15:25:00|13817.2|13797.2|13817.2|13797.2|13817.2|13797.2|13817.2|13797.2|0
1640273110000|2021-12-23 15:25:10|13816.1|13796.1|13819.5|13799.5|13819.5|13799.5|13816.1|13796.1|0
1640273130000|2021-12-23 15:25:30|13815|13795|13819.8|13789.8|13819.8|13795|13815|13789.8|0
1640273140000|2021-12-23 15:25:40|13821|13791|13821.8|13791.8|13821.8|13791.8|13820.7|13790.7|0
1640273170000|2021-12-23 15:26:10|13823|13793|13823|13793|13823.1|13793.1|13823|13793|0
1640273190000|2021-12-23 15:26:30|13821.8|13791.8|13821.8|13791.8|13821.8|13791.8|13821.8|13791.8|0
1640273210000|2021-12-23 15:26:50|13819.6|13789.6|13820.7|13790.7|13820.7|13790.7|13819.6|13789.6|0
1640273220000|2021-12-23 15:27:00|13817.4|13787.4|13815.1|13785.1|13817.4|13787.4|13815.1|13785.1|0
1640273230000|2021-12-23 15:27:10|13815.2|13785.2|13815.1|13785.1|13815.2|13785.2|13815.1|13785.1|0
1640273240000|2021-12-23 15:27:20|13817.2|13787.2|13817.4|13787.4|13817.4|13787.4|13817.2|13787.2|0
1640273260000|2021-12-23 15:27:40|13823|13793|13823|13793|13823|13793|13823|13793|0
1640273280000|2021-12-23 15:28:00|13818.5|13788.5|13818.5|13788.5|13818.5|13788.5|13818.5|13788.5|0
1640273290000|2021-12-23 15:28:10|13817.4|13787.4|13817.1|13787.1|13817.4|13787.4|13817.1|13787.1|0
1640273300000|2021-12-23 15:28:20|13817.2|13787.2|13817.2|13787.2|13817.2|13787.2|13816.1|13786.1|4
1640273310000|2021-12-23 15:28:30|13818.4|13788.4|13820.3|13790.3|13820.6|13790.6|13818.4|13788.4|0
1640273340000|2021-12-23 15:29:00|13817|13787|13817|13787|13817|13787|13817|13787|0
1640273370000|2021-12-23 15:29:30|13816.9|13786.9|13816.9|13786.9|13816.9|13786.9|13816.9|13786.9|0
1640273380000|2021-12-23 15:29:40|13811.7|13791.7|13811.7|13791.7|13811.9|13791.9|13811.7|13791.7|0
1640273400000|2021-12-23 15:30:00|13812.9|13792.9|13813|13793|13813|13793|13811.7|13791.7|0
1640273410000|2021-12-23 15:30:10|13812|13792|13818.7|13798.7|13818.7|13798.7|13812|13792|0
1640273420000|2021-12-23 15:30:20|13818.8|13798.8|13819.5|13807.5|13821.1|13807.5|13818.8|13798.8|0
1640273430000|2021-12-23 15:30:30|13821.8|13809.8|13821.8|13809.8|13821.8|13809.8|13820.6|13808.6|0
1640273440000|2021-12-23 15:30:40|13823.1|13811.1|13829.2|13817.2|13829.2|13817.2|13823|13811|2
1640273450000|2021-12-23 15:30:50|13829.3|13817.3|13831.8|13819.8|13831.8|13819.8|13829.3|13817.3|0
1640273460000|2021-12-23 15:31:00|13831.7|13819.7|13832.2|13812.2|13833.3|13819.7|13829.3|13812.2|0
1640273470000|2021-12-23 15:31:10|13830.7|13818.7|13833.1|13821.1|13834.2|13822.2|13830.7|13818.7|0
1640273480000|2021-12-23 15:31:20|13833.2|13821.2|13852.7|13822.7|13852.7|13827.1|13833.2|13821.2|4
1640273490000|2021-12-23 15:31:30|13851.6|13821.6|13847.9|13817.9|13851.6|13821.6|13846.7|13816.7|0
1640273500000|2021-12-23 15:31:40|13846.7|13816.7|13844.2|13814.2|13846.7|13816.7|13843|13813|0
1640273510000|2021-12-23 15:31:50|13846.6|13816.6|13846.6|13816.6|13846.6|13816.6|13846.6|13816.6|0
1640273520000|2021-12-23 15:32:00|13846.5|13816.5|13844.1|13814.1|13846.5|13816.5|13844.1|13814.1|0
1640273530000|2021-12-23 15:32:10|13841.7|13811.7|13842.9|13812.9|13844.2|13814.2|13841.7|13811.7|0
1640273540000|2021-12-23 15:32:20|13839.4|13809.4|13847.9|13817.9|13847.9|13817.9|13839.4|13809.4|0
1640273550000|2021-12-23 15:32:30|13849.1|13819.1|13855.2|13825.2|13855.2|13825.2|13849.1|13819.1|0
1640273560000|2021-12-23 15:32:40|13851.5|13831.5|13853.7|13833.7|13855.2|13833.7|13851.5|13825.2|0
1640273570000|2021-12-23 15:32:50|13849|13829|13855.2|13825.2|13855.4|13829|13849|13821.6|0
1640273580000|2021-12-23 15:33:00|13851.9|13821.9|13846.5|13826.5|13856.4|13829|13846.5|13821.9|0
1640273590000|2021-12-23 15:33:10|13853.9|13823.9|13847.9|13827.9|13853.9|13829|13847.9|13821.5|0
1640273600000|2021-12-23 15:33:20|13849.1|13829.1|13850.1|13830.1|13851.4|13831.4|13849.1|13829.1|0
1640273610000|2021-12-23 15:33:30|13853.9|13823.9|13854.1|13824.1|13854.1|13829|13849|13823.9|0
1640273620000|2021-12-23 15:33:40|13854|13824|13847.4|13827.4|13854|13829|13846.5|13821.4|0
1640273650000|2021-12-23 15:34:10|13846.2|13826.2|13846.2|13826.2|13846.2|13826.2|13846.2|13826.2|0
1640273660000|2021-12-23 15:34:20|13845.1|13825.1|13843.9|13823.9|13845.1|13825.1|13843.9|13823.9|0
1640273670000|2021-12-23 15:34:30|13845|13825|13846.2|13826.2|13846.2|13826.2|13845|13825|0
1640273680000|2021-12-23 15:34:40|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|0
1640273700000|2021-12-23 15:35:00|13846.4|13826.4|13842.5|13830.5|13846.4|13830.5|13842.5|13826.4|0
1640273720000|2021-12-23 15:35:20|13844.1|13824.1|13844.1|13824.1|13844.1|13824.1|13841.7|13821.7|0
1640273730000|2021-12-23 15:35:30|13845.2|13825.2|13844.9|13832.9|13845.2|13832.9|13842.5|13825.2|0
1640273740000|2021-12-23 15:35:40|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|0
1640273750000|2021-12-23 15:35:50|13846|13834|13847.2|13835.2|13847.2|13835.2|13846|13834|0
1640273760000|2021-12-23 15:36:00|13849.6|13837.6|13849.5|13837.5|13849.6|13837.6|13849.5|13837.5|1
1640273770000|2021-12-23 15:36:10|13849.6|13837.6|13843.5|13831.5|13849.6|13837.6|13843.5|13831.5|0
1640273780000|2021-12-23 15:36:20|13842.2|13830.2|13841.6|13821.6|13843.9|13830.2|13840|13821.6|0
1640273790000|2021-12-23 15:36:30|13837.7|13825.7|13842.4|13830.4|13842.7|13830.4|13837.7|13822.7|0
1640273800000|2021-12-23 15:36:40|13841.2|13829.2|13841.1|13829.1|13842.4|13830.4|13841.1|13829.1|0
1640273820000|2021-12-23 15:37:00|13840|13828|13841.1|13829.1|13842.4|13830.4|13840|13828|0
1640273830000|2021-12-23 15:37:10|13842.4|13830.4|13841.1|13829.1|13843.5|13831.5|13841.1|13829.1|0
1640273850000|2021-12-23 15:37:30|13840|13828|13841.5|13821.5|13843.9|13828|13840|13821.5|0
1640273860000|2021-12-23 15:37:40|13841.6|13821.6|13841.6|13821.6|13843.9|13828|13838.9|13821.6|0
1640273870000|2021-12-23 15:37:50|13841.5|13821.5|13840.4|13820.4|13841.5|13821.5|13840.4|13820.4|0
1640273880000|2021-12-23 15:38:00|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|0
1640273900000|2021-12-23 15:38:20|13840.4|13820.4|13840.4|13820.4|13840.4|13820.4|13840.4|13820.4|0
1640273910000|2021-12-23 15:38:30|13840.5|13820.5|13841.6|13821.6|13841.7|13821.7|13840.5|13820.5|5
1640273920000|2021-12-23 15:38:40|13840.5|13820.5|13841.7|13821.7|13841.7|13821.7|13840.5|13820.5|0
1640273940000|2021-12-23 15:39:00|13841.6|13821.6|13839.4|13819.4|13841.6|13821.6|13839.4|13819.4|0
1640273950000|2021-12-23 15:39:10|13840.5|13820.5|13840.5|13820.5|13840.5|13820.5|13840.5|13820.5|0
1640273960000|2021-12-23 15:39:20|13839.4|13819.4|13836.9|13816.9|13839.4|13819.4|13836.9|13816.9|0
1640273970000|2021-12-23 15:39:30|13836.7|13816.7|13834.4|13814.4|13836.7|13816.7|13834.4|13814.4|0
1640273980000|2021-12-23 15:39:40|13831.9|13811.9|13831.9|13811.9|13831.9|13811.9|13829.4|13809.4|0
1640273990000|2021-12-23 15:39:50|13831.7|13811.7|13831.9|13811.9|13831.9|13811.9|13830.6|13810.6|0
1640274010000|2021-12-23 15:40:10|13831.7|13811.7|13829.4|13809.4|13831.7|13811.7|13829.4|13809.4|0
1640274020000|2021-12-23 15:40:20|13829.5|13809.5|13829.4|13809.4|13831.9|13811.9|13829.4|13809.4|0
1640274030000|2021-12-23 15:40:30|13831.9|13811.9|13834.4|13814.4|13835.6|13815.6|13831.9|13811.9|0
1640274040000|2021-12-23 15:40:40|13836.7|13816.7|13836.9|13816.9|13836.9|13816.9|13836.7|13816.7|0
1640274050000|2021-12-23 15:40:50|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|0
1640274060000|2021-12-23 15:41:00|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|13832.2|13820.2|0
1640274070000|2021-12-23 15:41:10|13833.4|13821.4|13832.4|13820.4|13833.4|13821.4|13832.4|13820.4|0
1640274080000|2021-12-23 15:41:20|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|13832.2|13820.2|0
1640274100000|2021-12-23 15:41:40|13832.1|13820.1|13832.2|13820.2|13832.2|13820.2|13829.9|13817.9|0
1640274120000|2021-12-23 15:42:00|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|13834.6|13822.6|5
1640274150000|2021-12-23 15:42:30|13836.7|13824.7|13838|13826|13839.1|13827.1|13836.7|13824.7|3
1640274160000|2021-12-23 15:42:40|13836.7|13824.7|13839|13827|13839.1|13827.1|13836.7|13824.7|0
1640274170000|2021-12-23 15:42:50|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|13836.7|13824.7|0
1640274180000|2021-12-23 15:43:00|||||||||2
1640274200000|2021-12-23 15:43:20|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|13834.5|13822.5|0
1640274210000|2021-12-23 15:43:30|13832.3|13820.3|13832.3|13820.3|13832.3|13820.3|13832.3|13820.3|0
1640274230000|2021-12-23 15:43:50|13826.6|13814.6|13826.6|13814.6|13826.6|13814.6|13826.6|13814.6|2
1640274250000|2021-12-23 15:44:10|13825.5|13813.5|13825.5|13813.5|13825.5|13813.5|13825.5|13813.5|0
1640274260000|2021-12-23 15:44:20|13823.3|13811.3|13824.4|13812.4|13824.4|13812.4|13823.3|13811.3|0
1640274270000|2021-12-23 15:44:30|13825.5|13813.5|13826.6|13814.6|13826.6|13814.6|13825.5|13813.5|0
1640274280000|2021-12-23 15:44:40|13827.8|13815.8|13831.3|13811.3|13831.3|13815.8|13827.8|13811.3|12
1640274300000|2021-12-23 15:45:00|13833.6|13813.6|13833.6|13813.6|13833.6|13813.6|13832.4|13812.4|0
1640274330000|2021-12-23 15:45:30|13831.4|13811.4|13831.4|13811.4|13831.4|13811.4|13831.4|13811.4|0
1640274360000|2021-12-23 15:46:00|13833.6|13813.6|13832.5|13812.5|13833.6|13813.6|13832.5|13812.5|0
1640274370000|2021-12-23 15:46:10|13831.4|13811.4|13831.4|13811.4|13831.4|13811.4|13831.4|13811.4|0
1640274390000|2021-12-23 15:46:30|13831.3|13811.3|13831.3|13811.3|13831.3|13811.3|13831.3|13811.3|5
1640274400000|2021-12-23 15:46:40|13833.6|13813.6|13833.6|13813.6|13833.6|13813.6|13833.6|13813.6|0
1640274420000|2021-12-23 15:47:00|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|13829.4|13817.4|0
1640274440000|2021-12-23 15:47:20|13831.8|13819.8|13831.8|13819.8|13831.8|13819.8|13831.8|13819.8|0
1640274450000|2021-12-23 15:47:30|13832|13820|13832|13820|13832|13820|13832|13820|2
1640274480000|2021-12-23 15:48:00|13834.4|13822.4|13833.3|13821.3|13834.4|13822.4|13833.1|13821.1|0
1640274490000|2021-12-23 15:48:10|13833.1|13821.1|13834.4|13822.4|13834.4|13822.4|13833.1|13821.1|0
1640274500000|2021-12-23 15:48:20|13832|13820|13832|13820|13832|13820|13832|13820|0
1640274510000|2021-12-23 15:48:30|13830.9|13818.9|13830.9|13818.9|13830.9|13818.9|13830.9|13818.9|0
1640274520000|2021-12-23 15:48:40|13829.8|13817.8|13833.6|13813.6|13833.6|13817.8|13829.8|13813.6|0
1640274580000|2021-12-23 15:49:40|13832.5|13812.5|13832.5|13812.5|13833.6|13813.6|13832.5|13812.5|0
1640274590000|2021-12-23 15:49:50|13832.4|13812.4|13831.3|13811.3|13832.4|13812.4|13831.3|13811.3|0
1640274620000|2021-12-23 15:50:20|13831.4|13811.4|13833.6|13813.6|13833.6|13813.6|13831.4|13811.4|5
1640274630000|2021-12-23 15:50:30|13830.3|13810.3|13830.1|13810.1|13830.3|13810.3|13830.1|13810.1|0
1640274640000|2021-12-23 15:50:40|13826.8|13806.8|13829|13809|13829|13809|13826.8|13806.8|0
1640274650000|2021-12-23 15:50:50|13827.9|13807.9|13826.8|13806.8|13829|13809|13826.8|13806.8|4
1640274660000|2021-12-23 15:51:00|13827.9|13807.9|13828|13808|13828|13808|13827.9|13807.9|0
1640274670000|2021-12-23 15:51:10|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|0
1640274700000|2021-12-23 15:51:40|13825|13813|13825|13813|13825|13813|13825|13813|0
1640274710000|2021-12-23 15:51:50|13828.9|13808.9|13825|13813|13828.9|13813|13825|13808.9|0
1640274720000|2021-12-23 15:52:00|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|0
1640274740000|2021-12-23 15:52:20|13827.3|13815.3|13828.4|13816.4|13828.4|13816.4|13827.3|13815.3|0
1640274750000|2021-12-23 15:52:30|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|13829.5|13817.5|0
1640274790000|2021-12-23 15:53:10|13830.8|13818.8|13829.6|13817.6|13831.9|13819.9|13829.5|13817.5|0
1640274810000|2021-12-23 15:53:30|13827.4|13815.4|13827.4|13815.4|13827.4|13815.4|13827.4|13815.4|0
1640274850000|2021-12-23 15:54:10|13829.6|13817.6|13827.4|13815.4|13829.6|13817.6|13827.4|13815.4|5
1640274880000|2021-12-23 15:54:40|13828.5|13816.5|13828.5|13816.5|13828.5|13816.5|13828.5|13816.5|0
1640274900000|2021-12-23 15:55:00|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|0
1640274940000|2021-12-23 15:55:40|13830.8|13818.8|13831.9|13819.9|13831.9|13819.9|13830.8|13818.8|0
1640274950000|2021-12-23 15:55:50|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|13830.8|13818.8|0
1640274960000|2021-12-23 15:56:00|13831.9|13819.9|13830.8|13818.8|13831.9|13819.9|13830.8|13818.8|0
1640274970000|2021-12-23 15:56:10|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|13829.7|13817.7|0
1640274980000|2021-12-23 15:56:20|13831.9|13819.9|13835.4|13823.4|13835.4|13823.4|13831.9|13819.9|0
1640275000000|2021-12-23 15:56:40|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|0
1640275050000|2021-12-23 15:57:30|13833|13821|13833|13821|13833|13821|13833|13821|0
1640275060000|2021-12-23 15:57:40|13833.2|13821.2|13834.3|13822.3|13834.3|13822.3|13833.2|13821.2|0
1640275100000|2021-12-23 15:58:20|13833|13821|13833|13821|13833|13821|13833|13821|0
1640275110000|2021-12-23 15:58:30|13834.3|13822.3|13836.7|13824.7|13836.7|13824.7|13834.3|13822.3|0
1640275120000|2021-12-23 15:58:40|13836.5|13824.5|13835.4|13823.4|13836.5|13824.5|13835.4|13823.4|0
1640275140000|2021-12-23 15:59:00|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|0
1640275170000|2021-12-23 15:59:30|13835.5|13823.5|13835.4|13823.4|13836.7|13824.7|13834.3|13822.3|0
1640275180000|2021-12-23 15:59:40|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|13834.3|13822.3|2
1640275190000|2021-12-23 15:59:50|13834.2|13822.2|13831.9|13819.9|13834.2|13822.2|13831.9|13819.9|0
1640275210000|2021-12-23 16:00:10|13831.7|13819.7|13831.7|13819.7|13831.7|13819.7|13831.7|13819.7|0
1640275250000|2021-12-23 16:00:50|13830.5|13818.5|13832.2|13820.2|13832.2|13820.2|13830.5|13818.5|2
1640275270000|2021-12-23 16:01:10|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|13834.4|13822.4|0
1640275300000|2021-12-23 16:01:40|13836.7|13824.7|13836.8|13824.8|13836.8|13824.8|13836.7|13824.7|1
1640275320000|2021-12-23 16:02:00|13839.2|13827.2|13837.9|13825.9|13839.2|13827.2|13836.8|13824.8|5
1640275330000|2021-12-23 16:02:10|13836.9|13824.9|13836.8|13824.8|13839.2|13827.2|13836.8|13824.8|0
1640275340000|2021-12-23 16:02:20|13836.9|13824.9|13839.2|13827.2|13839.2|13827.2|13836.9|13824.9|1
1640275350000|2021-12-23 16:02:30|13839|13827|13837.9|13825.9|13839.2|13827.2|13837.9|13825.9|1
1640275360000|2021-12-23 16:02:40|13839.2|13827.2|13838.3|13826.3|13839.2|13827.2|13837.9|13825.9|13
1640275370000|2021-12-23 16:02:50|13838.2|13826.2|13840.4|13828.4|13840.4|13828.4|13838.2|13826.2|0
1640275380000|2021-12-23 16:03:00|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|0
1640275400000|2021-12-23 16:03:20|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|28
1640275470000|2021-12-23 16:04:30|13842.5|13830.5|13841.4|13829.4|13842.5|13830.5|13841.4|13829.4|0
1640275480000|2021-12-23 16:04:40|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|13842.5|13830.5|0
1640275490000|2021-12-23 16:04:50|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|0
1640275500000|2021-12-23 16:05:00|13844.8|13832.8|13844.8|13832.8|13844.8|13832.8|13844.8|13832.8|0
1640275510000|2021-12-23 16:05:10|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|13843.7|13831.7|0
1640275530000|2021-12-23 16:05:30|13845.9|13833.9|13845.9|13833.9|13846|13834|13845.9|13833.9|0
1640275550000|2021-12-23 16:05:50|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1640275590000|2021-12-23 16:06:30|13845|13833|13845|13833|13845|13833|13845|13833|0
1640275600000|2021-12-23 16:06:40|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1640275630000|2021-12-23 16:07:10|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|0
1640275650000|2021-12-23 16:07:30|13847.3|13835.3|13847.3|13835.3|13847.3|13835.3|13847.3|13835.3|0
1640275660000|2021-12-23 16:07:40|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|0
1640275680000|2021-12-23 16:08:00|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1640275700000|2021-12-23 16:08:20|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|1
1640275710000|2021-12-23 16:08:30|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|0
1640275740000|2021-12-23 16:09:00|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|0
1640275750000|2021-12-23 16:09:10|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|0
1640275760000|2021-12-23 16:09:20|13839.4|13827.4|13841.7|13829.7|13841.7|13829.7|13839.4|13827.4|6
1640275770000|2021-12-23 16:09:30|13840.6|13828.6|13839.4|13827.4|13840.6|13828.6|13839.4|13827.4|1
1640275810000|2021-12-23 16:10:10|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|0
1640275830000|2021-12-23 16:10:30|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|0
1640275840000|2021-12-23 16:10:40|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|0
1640275860000|2021-12-23 16:11:00|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|0
1640275890000|2021-12-23 16:11:30|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|0
1640275900000|2021-12-23 16:11:40|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|13841.7|13829.7|0
1640275910000|2021-12-23 16:11:50|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|13842.8|13830.8|2
1640275930000|2021-12-23 16:12:10|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1640275980000|2021-12-23 16:13:00|||||||||1
1640276010000|2021-12-23 16:13:30|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|0
1640276020000|2021-12-23 16:13:40|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|0
1640276050000|2021-12-23 16:14:10|13845.1|13833.1|13845.1|13833.1|13845.1|13833.1|13845.1|13833.1|0
1640276070000|2021-12-23 16:14:30|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|0
1640276100000|2021-12-23 16:15:00|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|5
1640276140000|2021-12-23 16:15:40|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|0
1640276170000|2021-12-23 16:16:10|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|0
1640276220000|2021-12-23 16:17:00|13854.1|13842.1|13855.2|13843.2|13855.2|13843.2|13854.1|13842.1|1
1640276280000|2021-12-23 16:18:00|13852.9|13840.9|13854.1|13842.1|13855.2|13843.2|13852.9|13840.9|0
1640276310000|2021-12-23 16:18:30|13850.7|13838.7|13855.5|13835.5|13855.5|13838.7|13850.7|13835.5|3
1640276340000|2021-12-23 16:19:00|13857.7|13837.7|13857.7|13837.7|13857.7|13837.7|13857.7|13837.7|0
1640276360000|2021-12-23 16:19:20|13853.8|13841.8|13853.8|13841.8|13853.8|13841.8|13853.8|13841.8|0
1640276390000|2021-12-23 16:19:50|13854|13842|13854|13842|13854|13842|13854|13842|0
1640276400000|2021-12-23 16:20:00|13854.1|13842.1|13854.1|13842.1|13854.1|13842.1|13854.1|13842.1|0
1640276420000|2021-12-23 16:20:20|13854|13842|13854|13842|13854|13842|13854|13842|0
1640276430000|2021-12-23 16:20:30|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|0
1640276440000|2021-12-23 16:20:40|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|13856.5|13844.5|0
1640276490000|2021-12-23 16:21:30|13858.7|13846.7|13863.5|13843.5|13863.5|13847.3|13858.1|13842.1|3
1640276510000|2021-12-23 16:21:50|13859.6|13847.6|13861.8|13849.8|13861.8|13849.8|13859.6|13847.6|0
1640276520000|2021-12-23 16:22:00|13865.7|13845.7|13861.8|13849.8|13865.7|13849.8|13859.6|13845.7|1
1640276530000|2021-12-23 16:22:10|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|0
1640276560000|2021-12-23 16:22:40|13859.7|13847.7|13859.3|13847.3|13859.7|13847.7|13859.3|13847.3|1
1640276590000|2021-12-23 16:23:10|13861.7|13849.7|13862|13850|13862|13850|13861.7|13849.7|0
1640276600000|2021-12-23 16:23:20|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|13862.1|13850.1|0
1640276610000|2021-12-23 16:23:30|13862|13850|13859.3|13847.3|13862|13850|13859.3|13847.3|2
1640276620000|2021-12-23 16:23:40|13859.1|13847.1|13856.8|13844.8|13859.1|13847.1|13856.8|13844.8|0
1640276650000|2021-12-23 16:24:10|13854.3|13842.3|13857.1|13837.1|13857.1|13842.3|13854.3|13837.1|0
1640276660000|2021-12-23 16:24:20|13858.2|13838.2|13849.3|13837.3|13858.2|13842.3|13849.3|13835.8|0
1640276680000|2021-12-23 16:24:40|13848.2|13836.2|13849.3|13837.3|13849.3|13837.3|13847|13835|0
1640276690000|2021-12-23 16:24:50|13849.2|13837.2|13849.2|13837.2|13849.2|13837.2|13849.2|13837.2|0
1640276700000|2021-12-23 16:25:00|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|13849.3|13837.3|0
1640276720000|2021-12-23 16:25:20|13855.8|13835.8|13855.8|13835.8|13855.8|13835.8|13855.8|13835.8|0
1640276730000|2021-12-23 16:25:30|13857.1|13837.1|13854.3|13842.3|13857.1|13842.3|13854.3|13837.1|0
1640276740000|2021-12-23 16:25:40|13858.2|13838.2|13857|13837|13858.2|13842.3|13853.2|13836|0
1640276750000|2021-12-23 16:25:50|13855.8|13835.8|13857|13837|13857|13837|13855.8|13835.8|4
1640276760000|2021-12-23 16:26:00|13854.2|13842.2|13854.3|13842.3|13854.3|13842.3|13854.2|13842.2|0
1640276780000|2021-12-23 16:26:20|13854.5|13842.5|13854.5|13842.5|13854.5|13842.5|13854.5|13842.5|0
1640276790000|2021-12-23 16:26:30|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|13856.7|13844.7|0
1640276800000|2021-12-23 16:26:40|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|13856.8|13844.8|0
1640276820000|2021-12-23 16:27:00|13861|13841|13856.8|13844.8|13862.1|13846|13856.8|13841|0
1640276830000|2021-12-23 16:27:10|13854.5|13842.5|13854.3|13842.3|13854.5|13842.5|13854.3|13842.3|0
1640276840000|2021-12-23 16:27:20|13852|13840|13855.8|13835.8|13855.8|13840|13852|13835.8|0
1640276850000|2021-12-23 16:27:30|13851.7|13839.7|13849.5|13837.5|13851.7|13839.7|13849.5|13837.5|0
1640276870000|2021-12-23 16:27:50|13849.3|13837.3|13847.1|13835.1|13849.3|13837.3|13847.1|13835.1|0
1640276880000|2021-12-23 16:28:00|13847|13835|13847.1|13827.1|13847.1|13835|13844.7|13827.1|5
1640276890000|2021-12-23 16:28:10|13848.2|13828.2|13849.4|13829.4|13849.4|13829.4|13848.2|13828.2|0
1640276900000|2021-12-23 16:28:20|13847.1|13827.1|13847.2|13827.2|13847.2|13827.2|13847.1|13827.1|0
1640276910000|2021-12-23 16:28:30|13847.1|13827.1|13845.9|13825.9|13847.1|13827.1|13845.9|13825.9|0
1640276920000|2021-12-23 16:28:40|13844.7|13824.7|13847.1|13827.1|13847.1|13827.1|13844.7|13824.7|2
1640276930000|2021-12-23 16:28:50|13847|13827|13847|13827|13847|13827|13847|13827|0
1640276940000|2021-12-23 16:29:00|13847.1|13827.1|13849.4|13829.4|13849.4|13829.4|13847.1|13827.1|0
1640276960000|2021-12-23 16:29:20|13844.7|13832.7|13847.1|13835.1|13847.1|13835.1|13844.7|13832.7|0
1640276990000|2021-12-23 16:29:50|13844.7|13832.7|13844.7|13832.7|13844.7|13832.7|13844.7|13832.7|0
1640277000000|2021-12-23 16:30:00|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|13842.1|13830.1|1
1640277010000|2021-12-23 16:30:10|13839.7|13827.7|13839.7|13827.7|13839.7|13827.7|13839.7|13827.7|0
1640277020000|2021-12-23 16:30:20|||||||||1
1640277040000|2021-12-23 16:30:40|13840|13828|13846.9|13834.9|13846.9|13834.9|13840|13828|0
1640277050000|2021-12-23 16:30:50|13851|13831|13846.9|13834.9|13851|13835|13846.9|13831|0
1640277060000|2021-12-23 16:31:00|13849.1|13837.1|13849.4|13837.4|13849.4|13837.4|13849.1|13837.1|0
1640277070000|2021-12-23 16:31:10|13853.5|13833.5|13855.9|13835.9|13855.9|13835.9|13853.5|13833.5|0
1640277080000|2021-12-23 16:31:20|13853.2|13841.2|13855.9|13835.9|13855.9|13841.2|13853.2|13835.9|0
1640277090000|2021-12-23 16:31:30|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|0
1640277100000|2021-12-23 16:31:40|13852.4|13840.4|13854.6|13842.6|13854.6|13842.6|13852.4|13840.4|0
1640277110000|2021-12-23 16:31:50|13855.9|13843.9|13854.6|13842.6|13855.9|13843.9|13854.6|13842.6|0
1640277120000|2021-12-23 16:32:00|13855.9|13843.9|13857|13845|13857|13845|13855.9|13843.9|0
1640277130000|2021-12-23 16:32:10|13855.9|13843.9|13857|13845|13857|13845|13855.9|13843.9|0
1640277140000|2021-12-23 16:32:20|13855.9|13843.9|13854.6|13842.6|13855.9|13843.9|13854.6|13842.6|0
1640277160000|2021-12-23 16:32:40|13854.1|13842.1|13851.5|13839.5|13854.1|13842.1|13851.5|13839.5|11
1640277170000|2021-12-23 16:32:50|||||||||9
1640277180000|2021-12-23 16:33:00|||||||||1
1640277190000|2021-12-23 16:33:10|13852.6|13840.6|13854.4|13842.4|13854.4|13842.4|13852.6|13840.6|6
1640277200000|2021-12-23 16:33:20|13854.5|13842.5|13856.9|13844.9|13859.6|13844.9|13854.4|13838.5|0
1640277240000|2021-12-23 16:34:00|13861|13841|13859.4|13847.4|13861|13847.4|13859.4|13840.9|0
1640277270000|2021-12-23 16:34:30|13861.7|13849.7|13860.6|13848.6|13861.7|13849.7|13860.6|13848.6|0
1640277280000|2021-12-23 16:34:40|13859.4|13847.4|13859.4|13847.4|13859.4|13847.4|13859.4|13847.4|0
1640277300000|2021-12-23 16:35:00|13860.5|13848.5|13860.5|13848.5|13860.5|13848.5|13859.4|13847.4|0
1640277320000|2021-12-23 16:35:20|13859.4|13847.4|13859.4|13847.4|13860.5|13848.5|13859.4|13847.4|0
1640277330000|2021-12-23 16:35:30|13862.1|13842.1|13859.4|13847.4|13862.1|13847.4|13859.4|13842.1|0
1640277340000|2021-12-23 16:35:40|13859.5|13847.5|13859.4|13847.4|13859.5|13847.5|13859.4|13847.4|0
1640277350000|2021-12-23 16:35:50|13856.9|13844.9|13859.4|13847.4|13862.1|13847.4|13856.9|13841|0
1640277370000|2021-12-23 16:36:10|13862.1|13842.1|13862.1|13842.1|13862.1|13842.1|13862.1|13842.1|0
1640277380000|2021-12-23 16:36:20|13859.4|13847.4|13859.4|13847.4|13859.4|13847.4|13859.4|13847.4|0
1640277410000|2021-12-23 16:36:50|13861.6|13849.6|13859.4|13847.4|13861.6|13849.6|13859.4|13847.4|0
1640277430000|2021-12-23 16:37:10|13859.1|13847.1|13856.5|13844.5|13859.1|13847.1|13856.5|13844.5|0
1640277450000|2021-12-23 16:37:30|13857.9|13845.9|13858|13846|13862.1|13846|13856.9|13842.1|1
1640277460000|2021-12-23 16:37:40|13862.1|13842.1|13856.9|13844.9|13862.1|13846.1|13856.9|13840.9|0
1640277500000|2021-12-23 16:38:20|13861|13841|13861|13841|13861|13841|13861|13841|0
1640277510000|2021-12-23 16:38:30|13862.1|13842.1|13856.9|13844.9|13862.1|13846|13856.9|13842.1|0
1640277530000|2021-12-23 16:38:50|13863.2|13843.2|13863.2|13843.2|13863.2|13843.2|13863.2|13843.2|0
1640277540000|2021-12-23 16:39:00|13862.1|13842.1|13856.9|13844.9|13862.1|13844.9|13856.9|13842.1|0
1640277550000|2021-12-23 16:39:10|13859.4|13847.4|13859.4|13847.4|13860.5|13848.5|13859.4|13847.4|0
1640277560000|2021-12-23 16:39:20|13859.5|13847.5|13859.4|13847.4|13861.7|13849.7|13859.4|13847.4|0
1640277570000|2021-12-23 16:39:30|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|13859.2|13847.2|0
1640277600000|2021-12-23 16:40:00|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|0
1640277610000|2021-12-23 16:40:10|13860.4|13848.4|13860.4|13848.4|13860.4|13848.4|13860.4|13848.4|0
1640277620000|2021-12-23 16:40:20|13860.5|13848.5|13860.4|13848.4|13860.5|13848.5|13860.4|13848.4|0
1640277630000|2021-12-23 16:40:30|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|0
1640277750000|2021-12-23 16:42:30|13860.3|13848.3|13860.3|13848.3|13860.3|13848.3|13860.3|13848.3|0
1640277770000|2021-12-23 16:42:50|13859.1|13847.1|13860.3|13848.3|13860.3|13848.3|13859.1|13847.1|0
1640277780000|2021-12-23 16:43:00|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|13859.1|13847.1|0
1640277790000|2021-12-23 16:43:10|13860.3|13848.3|13861.6|13849.6|13861.6|13849.6|13860.3|13848.3|1
1640277800000|2021-12-23 16:43:20|13864|13852|13864.3|13852.3|13864.3|13852.3|13864|13852|0
1640277810000|2021-12-23 16:43:30|13862.9|13850.9|13864.1|13852.1|13864.1|13852.1|13862.9|13850.9|1
1640277820000|2021-12-23 16:43:40|13864|13852|13864.1|13852.1|13864.1|13852.1|13864|13852|0
1640277880000|2021-12-23 16:44:40|13861.9|13849.9|13863|13851|13863|13851|13861.9|13849.9|0
1640277900000|2021-12-23 16:45:00|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|13861.9|13849.9|0
1640277910000|2021-12-23 16:45:10|13863|13851|13863|13851|13863|13851|13863|13851|0
1640277920000|2021-12-23 16:45:20|13864.1|13852.1|13863|13851|13864.1|13852.1|13863|13851|0
1640277930000|2021-12-23 16:45:30|13861.9|13849.9|13859.5|13847.5|13861.9|13849.9|13859.5|13847.5|0
1640277940000|2021-12-23 16:45:40|||||||||1
1640278020000|2021-12-23 16:47:00|||||||||1
1640278030000|2021-12-23 16:47:10|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|0
1640278050000|2021-12-23 16:47:30|13859.5|13847.5|13859.6|13847.6|13859.6|13847.6|13859.5|13847.5|1
1640278120000|2021-12-23 16:48:40|13860.9|13848.9|13862|13850|13862|13850|13860.9|13848.9|0
1640278130000|2021-12-23 16:48:50|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|13859.6|13847.6|0
1640278140000|2021-12-23 16:49:00|13859.8|13847.8|13859.6|13847.6|13859.8|13847.8|13859.6|13847.6|0
1640278190000|2021-12-23 16:49:50|13857.3|13845.3|13857.4|13845.4|13857.4|13845.4|13857.3|13845.3|0
1640278200000|2021-12-23 16:50:00|13858.5|13846.5|13858.5|13846.5|13859.6|13847.6|13857.3|13845.3|0
1640278210000|2021-12-23 16:50:10|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|0
1640278220000|2021-12-23 16:50:20|13857.4|13845.4|13858.5|13846.5|13858.5|13846.5|13857.4|13845.4|0
1640278230000|2021-12-23 16:50:30|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|13857.3|13845.3|0
1640278250000|2021-12-23 16:50:50|||||||||4
1640278260000|2021-12-23 16:51:00|13857.4|13845.4|13859.7|13847.7|13859.7|13847.7|13857.4|13845.4|0
1640278270000|2021-12-23 16:51:10|13858.4|13846.4|13858.5|13846.5|13858.5|13846.5|13858.4|13846.4|0
1640278290000|2021-12-23 16:51:30|13857.3|13845.3|13857.3|13845.3|13858.5|13846.5|13857.3|13845.3|0
1640278300000|2021-12-23 16:51:40|13855|13843|13850.8|13838.8|13859.4|13843|13850.8|13836|2
1640278310000|2021-12-23 16:51:50|13854.9|13834.9|13850.8|13838.8|13856|13838.8|13850.8|13834.9|0
1640278320000|2021-12-23 16:52:00|13854.9|13834.9|13854.9|13834.9|13857.2|13837.2|13854.9|13834.9|0
1640278330000|2021-12-23 16:52:10|13850.8|13838.8|13854.9|13834.9|13854.9|13838.8|13850.8|13834.9|0
1640278340000|2021-12-23 16:52:20|13856|13836|13854.9|13834.9|13856|13836|13854.9|13834.9|10
1640278350000|2021-12-23 16:52:30|13856|13836|13856|13836|13856|13836|13856|13836|0
1640278360000|2021-12-23 16:52:40|13854.9|13834.9|13854.9|13834.9|13854.9|13834.9|13854.9|13834.9|0
1640278390000|2021-12-23 16:53:10|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|13850.8|13838.8|0
1640278400000|2021-12-23 16:53:20|13854.9|13834.9|13850.8|13838.8|13854.9|13838.8|13850.8|13834.9|0
1640278430000|2021-12-23 16:53:50|13851|13839|13851|13839|13851|13839|13851|13839|0
1640278450000|2021-12-23 16:54:10|13851.2|13839.2|13854.9|13834.9|13854.9|13839.2|13850.8|13834.9|2
1640278460000|2021-12-23 16:54:20|13851.3|13839.3|13854.9|13834.9|13854.9|13839.3|13850.8|13834.9|1
1640278500000|2021-12-23 16:55:00|13857.2|13837.2|13851.2|13839.2|13857.2|13839.2|13851.2|13837.2|0
1640278510000|2021-12-23 16:55:10|13852.3|13840.3|13852.3|13840.3|13852.3|13840.3|13852.3|13840.3|0
1640278530000|2021-12-23 16:55:30|13851|13839|13848.8|13836.8|13851|13839|13848.8|13836.8|0
1640278540000|2021-12-23 16:55:40|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|2
1640278550000|2021-12-23 16:55:50|13849.5|13837.5|13849.5|13837.5|13849.5|13837.5|13849.5|13837.5|0
1640278570000|2021-12-23 16:56:10|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|13848.4|13836.4|0
1640278600000|2021-12-23 16:56:40|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|0
1640278620000|2021-12-23 16:57:00|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|13852.9|13840.9|0
1640278680000|2021-12-23 16:58:00|13850.7|13838.7|13848.4|13836.4|13850.7|13838.7|13848.4|13836.4|0
1640278710000|2021-12-23 16:58:30|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|0
1640278720000|2021-12-23 16:58:40|13849.5|13837.5|13848.4|13836.4|13849.5|13837.5|13848.4|13836.4|0
1640278730000|2021-12-23 16:58:50|13847.2|13835.2|13847.2|13835.2|13847.2|13835.2|13846|13834|0
1640278740000|2021-12-23 16:59:00|13846|13834|13847.2|13835.2|13847.2|13835.2|13846|13834|0
1640278750000|2021-12-23 16:59:10|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|13848.3|13836.3|0
1640278830000|2021-12-23 17:00:30|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|13850.5|13838.5|0
1640278850000|2021-12-23 17:00:50|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|0
1640278870000|2021-12-23 17:01:10|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|13855.2|13843.2|0
1640278900000|2021-12-23 17:01:40|13858.7|13838.7|13858.7|13838.7|13858.7|13838.7|13858.7|13838.7|0
1640278910000|2021-12-23 17:01:50|13856.4|13836.4|13856.4|13836.4|13856.4|13836.4|13856.4|13836.4|0
1640278930000|2021-12-23 17:02:10|13853|13833|13851.9|13831.9|13853|13833|13851.9|13831.9|0
1640278980000|2021-12-23 17:03:00|13857.2|13827.2|13852.5|13832.5|13857.2|13832.5|13852.5|13827.2|3
1640279000000|2021-12-23 17:03:20|13848.9|13836.9|13851.2|13839.2|13851.2|13839.2|13848.9|13836.9|1
1640279010000|2021-12-23 17:03:30|13848.9|13836.9|13849|13837|13849|13837|13848.9|13836.9|0
1640279020000|2021-12-23 17:03:40|13847.9|13835.9|13849.8|13829.8|13849.8|13835.9|13846.8|13829.8|2
1640279030000|2021-12-23 17:03:50|13849.7|13829.7|13849.7|13829.7|13849.7|13829.7|13849.7|13829.7|13
1640279040000|2021-12-23 17:04:00|13845.2|13825.2|13847.4|13827.4|13847.4|13827.4|13845.2|13825.2|0
1640279080000|2021-12-23 17:04:40|||||||||11
1640279090000|2021-12-23 17:04:50|13845.1|13825.1|13845.2|13825.2|13845.2|13825.2|13845.1|13825.1|0
1640279100000|2021-12-23 17:05:00|13845.1|13825.1|13843.9|13823.9|13845.1|13825.1|13843.9|13823.9|0
1640279110000|2021-12-23 17:05:10|13845.2|13825.2|13846.3|13826.3|13846.3|13826.3|13845.2|13825.2|0
1640279130000|2021-12-23 17:05:30|13847.4|13827.4|13847.4|13827.4|13847.4|13827.4|13847.4|13827.4|0
1640279140000|2021-12-23 17:05:40|13847.3|13827.3|13847.4|13827.4|13847.4|13827.4|13847.3|13827.3|0
1640279150000|2021-12-23 17:05:50|13846.2|13826.2|13845.1|13825.1|13846.2|13826.2|13845.1|13825.1|0
1640279160000|2021-12-23 17:06:00|13846.3|13826.3|13846.2|13826.2|13847.4|13827.4|13846.2|13826.2|0
1640279170000|2021-12-23 17:06:10|13847.4|13827.4|13847.4|13827.4|13847.4|13827.4|13847.3|13827.3|0
1640279210000|2021-12-23 17:06:50|13848.6|13828.6|13849.7|13829.7|13849.7|13829.7|13848.6|13828.6|0
1640279250000|2021-12-23 17:07:30|13848.6|13828.6|13848.6|13828.6|13848.6|13828.6|13848.6|13828.6|5
1640279260000|2021-12-23 17:07:40|13847.4|13827.4|13849.7|13829.7|13849.7|13829.7|13847.4|13827.4|0
1640279270000|2021-12-23 17:07:50|13847.3|13827.3|13847.3|13827.3|13847.3|13827.3|13847.3|13827.3|0
1640279280000|2021-12-23 17:08:00|13848.4|13828.4|13848.4|13828.4|13848.4|13828.4|13848.4|13828.4|0
1640279290000|2021-12-23 17:08:10|13849.7|13829.7|13849.7|13829.7|13849.7|13829.7|13849.7|13829.7|0
1640279300000|2021-12-23 17:08:20|13851.9|13831.9|13851.9|13831.9|13851.9|13831.9|13851.9|13831.9|0
1640279310000|2021-12-23 17:08:30|13849.6|13829.6|13849.7|13829.7|13849.7|13829.7|13849.6|13829.6|0
1640279320000|2021-12-23 17:08:40|13851.9|13831.9|13851.9|13831.9|13851.9|13831.9|13851.9|13831.9|0
1640279330000|2021-12-23 17:08:50|13850.7|13830.7|13844.3|13832.3|13850.7|13832.3|13844.3|13829.6|0
1640279340000|2021-12-23 17:09:00|13848.4|13828.4|13848.4|13828.4|13848.4|13828.4|13848.4|13828.4|0
1640279350000|2021-12-23 17:09:10|13849.6|13829.6|13849.6|13829.6|13849.6|13829.6|13849.6|13829.6|0
1640279360000|2021-12-23 17:09:20|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|13846.1|13834.1|1
1640279400000|2021-12-23 17:10:00|13843.8|13831.8|13843.8|13831.8|13843.8|13831.8|13843.8|13831.8|2
1640279410000|2021-12-23 17:10:10|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|13843.9|13831.9|2
1640279470000|2021-12-23 17:11:10|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|13846.2|13834.2|2
1640279500000|2021-12-23 17:11:40|||||||||1
1640279520000|2021-12-23 17:12:00|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|0
1640279530000|2021-12-23 17:12:10|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|13849.8|13837.8|4
1640279540000|2021-12-23 17:12:20|13849.9|13837.9|13852.2|13840.2|13852.2|13840.2|13849.9|13837.9|0
1640279560000|2021-12-23 17:12:40|13851.1|13839.1|13851.1|13839.1|13851.1|13839.1|13850.9|13838.9|0
1640279570000|2021-12-23 17:12:50|13849.8|13837.8|13849.8|13837.8|13851.1|13839.1|13849.8|13837.8|0
1640279580000|2021-12-23 17:13:00|13849.9|13837.9|13851.1|13839.1|13851.1|13839.1|13849.8|13837.8|0
1640279590000|2021-12-23 17:13:10|13852.1|13840.1|13851.1|13839.1|13852.1|13840.1|13850.9|13838.9|0
1640279610000|2021-12-23 17:13:30|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|13852.2|13840.2|0
1640279630000|2021-12-23 17:13:50|13852.1|13840.1|13851.1|13839.1|13852.1|13840.1|13849.8|13837.8|0
1640279640000|2021-12-23 17:14:00|13850|13838|13850|13838|13850|13838|13850|13838|0
1640279660000|2021-12-23 17:14:20|13850.1|13838.1|13851.2|13839.2|13851.2|13839.2|13850.1|13838.1|5
1640279670000|2021-12-23 17:14:30|13851.3|13839.3|13852.5|13840.5|13852.5|13840.5|13851.3|13839.3|0
1640279680000|2021-12-23 17:14:40|13850.1|13838.1|13850.1|13838.1|13850.1|13838.1|13850.1|13838.1|0
1640279690000|2021-12-23 17:14:50|13853.6|13833.6|13853.6|13833.6|13853.6|13833.6|13853.6|13833.6|4
1640279700000|2021-12-23 17:15:00|13851.1|13831.1|13850.6|13838.6|13854.7|13838.6|13850.6|13831.1|0
1640279710000|2021-12-23 17:15:10|13849.6|13837.6|13849.5|13837.5|13851.8|13839.8|13849.5|13837.5|0
1640279720000|2021-12-23 17:15:20|13853.3|13833.3|13851.1|13831.1|13853.3|13833.3|13851.1|13831.1|0
1640279740000|2021-12-23 17:15:40|13852.2|13832.2|13849.5|13837.5|13853.3|13837.5|13849.5|13831.1|0
1640279770000|2021-12-23 17:16:10|13850.6|13838.6|13850.6|13838.6|13850.6|13838.6|13850.6|13838.6|0
1640279780000|2021-12-23 17:16:20|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|13850.7|13838.7|0
1640279790000|2021-12-23 17:16:30|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|13851.8|13839.8|0
1640279850000|2021-12-23 17:17:30|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|13854.2|13842.2|0
1640279860000|2021-12-23 17:17:40|13854.1|13842.1|13853.1|13841.1|13854.1|13842.1|13851.8|13839.8|0
1640279870000|2021-12-23 17:17:50|13854.2|13842.2|13860.1|13840.1|13860.1|13844.6|13854.2|13840.1|4
1640279880000|2021-12-23 17:18:00|13862.3|13842.3|13860.1|13840.1|13862.3|13842.3|13860.1|13840.1|0
1640279890000|2021-12-23 17:18:10|13862.3|13842.3|13862.3|13842.3|13862.3|13842.3|13862.3|13842.3|0
1640279930000|2021-12-23 17:18:50|13860.1|13840.1|13860.1|13840.1|13860.1|13840.1|13860.1|13840.1|0
1640279950000|2021-12-23 17:19:10|13857.8|13837.8|13857.8|13837.8|13857.8|13837.8|13857.8|13837.8|0
1640279960000|2021-12-23 17:19:20|13852|13840|13852|13840|13852|13840|13852|13840|0
1640279980000|2021-12-23 17:19:40|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|13853.1|13841.1|0
1640280000000|2021-12-23 17:20:00|13854.2|13842.2|13853.6|13841.6|13854.2|13842.2|13853.6|13841.6|10
1640280020000|2021-12-23 17:20:20|13853.7|13841.7|13853.7|13841.7|13856|13844|13853.6|13841.6|0
1640280030000|2021-12-23 17:20:30|13853.6|13841.6|13853.6|13841.6|13853.6|13841.6|13853.6|13841.6|0
1640280040000|2021-12-23 17:20:40|13853.7|13841.7|13856|13844|13856|13844|13853.6|13841.6|0
1640280050000|2021-12-23 17:20:50|13856.1|13844.1|13856.3|13844.3|13856.3|13844.3|13856.1|13844.1|1
1640280110000|2021-12-23 17:21:50|13856.5|13844.5|13856.3|13844.3|13856.5|13844.5|13856.3|13844.3|0
1640280120000|2021-12-23 17:22:00|13856.5|13844.5|13856.1|13844.1|13857.6|13845.6|13856.1|13844.1|1
1640280130000|2021-12-23 17:22:10|13856.2|13844.2|13858.5|13846.5|13858.5|13846.5|13856.2|13844.2|0
1640280150000|2021-12-23 17:22:30|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|13859.6|13847.6|0
1640280160000|2021-12-23 17:22:40|13858.5|13846.5|13858.5|13846.5|13858.5|13846.5|13858.5|13846.5|0
1640280180000|2021-12-23 17:23:00|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|0
1640280220000|2021-12-23 17:23:40|13858.5|13846.5|13860.7|13848.7|13860.7|13848.7|13858.5|13846.5|0
1640280230000|2021-12-23 17:23:50|13863.5|13843.5|13859.6|13847.6|13863.5|13847.6|13859.6|13843.5|1
1640280240000|2021-12-23 17:24:00|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|13860.7|13848.7|0
1640280340000|2021-12-23 17:25:40|13859.6|13847.6|13858.5|13846.5|13859.6|13847.6|13858.5|13846.5|0
1640280360000|2021-12-23 17:26:00|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|13861.4|13849.4|1
1640280380000|2021-12-23 17:26:20|13861.1|13849.1|13864.9|13844.9|13864.9|13849.1|13861.1|13844.9|0
1640280460000|2021-12-23 17:27:40|13861.2|13849.2|13859.9|13847.9|13861.2|13849.2|13859.9|13847.9|13
1640280470000|2021-12-23 17:27:50|13870.1|13840.1|13865|13845|13870.1|13845|13865|13840.1|1
1640280490000|2021-12-23 17:28:10|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|0
1640280510000|2021-12-23 17:28:30|13867.1|13847.1|13867.1|13847.1|13867.1|13847.1|13867.1|13847.1|0
1640280520000|2021-12-23 17:28:40|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|0
1640280530000|2021-12-23 17:28:50|13867.4|13847.4|13869.6|13849.6|13869.7|13853.7|13865.7|13847.2|0
1640280540000|2021-12-23 17:29:00|13865.7|13853.7|13874.1|13854.1|13874.1|13858.4|13865.7|13853.7|1
1640280570000|2021-12-23 17:29:30|13870.5|13858.5|13870.5|13858.5|13870.5|13858.5|13870.5|13858.5|0
1640280600000|2021-12-23 17:30:00|13874.1|13854.1|13874.1|13854.1|13874.1|13854.1|13874.1|13854.1|1
1640280620000|2021-12-23 17:30:20|13874.2|13854.2|13874.1|13854.1|13874.2|13854.2|13874.1|13854.1|0
1640280630000|2021-12-23 17:30:30|13874|13854|13874|13854|13874|13854|13871.6|13851.6|0
1640280640000|2021-12-23 17:30:40|13873.9|13853.9|13872.8|13852.8|13873.9|13853.9|13872.8|13852.8|0
1640280650000|2021-12-23 17:30:50|13874|13854|13874|13854|13874|13854|13874|13854|0
1640280670000|2021-12-23 17:31:10|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|13870.3|13858.3|0
1640280680000|2021-12-23 17:31:20|13874|13854|13874|13854|13874.1|13854.1|13874|13854|1
1640280690000|2021-12-23 17:31:30|13873.9|13853.9|13870.1|13858.1|13874|13858.1|13870.1|13851.6|0
1640280700000|2021-12-23 17:31:40|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|13872.4|13860.4|0
1640280750000|2021-12-23 17:32:30|13876.8|13856.8|13876.8|13856.8|13876.8|13856.8|13876.8|13856.8|4
1640280760000|2021-12-23 17:32:40|13876.9|13856.9|13876.9|13856.9|13876.9|13856.9|13876.9|13856.9|0
1640280770000|2021-12-23 17:32:50|13873.4|13861.4|13873.4|13861.4|13873.4|13861.4|13873.4|13861.4|0
1640280780000|2021-12-23 17:33:00|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|13873.3|13861.3|0
1640280830000|2021-12-23 17:33:50|13877.4|13857.4|13877.3|13857.3|13877.4|13857.4|13877.3|13857.3|0
1640280840000|2021-12-23 17:34:00|13877.4|13857.4|13877.4|13857.4|13877.4|13857.4|13877.4|13857.4|0
1640280910000|2021-12-23 17:35:10|13877.5|13857.5|13877.5|13857.5|13877.5|13857.5|13877.5|13857.5|0
1640280930000|2021-12-23 17:35:30|13873.4|13861.4|13879.8|13859.8|13879.8|13863.6|13873.4|13859.8|0
1640280960000|2021-12-23 17:36:00|13882|13862|13886.9|13866.9|13886.9|13866.9|13882|13862|5
1640280970000|2021-12-23 17:36:10|13889.1|13869.1|13886.8|13866.8|13889.1|13869.1|13886.8|13866.8|0
1640280980000|2021-12-23 17:36:20|13881.8|13869.8|13881.8|13869.8|13881.8|13869.8|13881.8|13869.8|3
1640280990000|2021-12-23 17:36:30|||||||||1
1640281010000|2021-12-23 17:36:50|13880.5|13868.5|13881.4|13869.4|13881.6|13869.6|13880.5|13868.5|2
1640281030000|2021-12-23 17:37:10|13883.6|13871.6|13885.9|13873.9|13885.9|13873.9|13883.6|13871.6|5
1640281040000|2021-12-23 17:37:20|||||||||1
1640281070000|2021-12-23 17:37:50|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|13883.7|13871.7|12
1640281080000|2021-12-23 17:38:00|13886.4|13874.4|13891.1|13871.1|13891.4|13874.5|13886.4|13871.1|3
1640281090000|2021-12-23 17:38:10|13891|13871|13891|13871|13891|13871|13890.9|13870.9|0
1640281110000|2021-12-23 17:38:30|13890.8|13870.8|13890.8|13870.8|13890.8|13870.8|13890.8|13870.8|0
1640281130000|2021-12-23 17:38:50|13890.7|13870.7|13890.7|13870.7|13890.7|13870.7|13890.7|13870.7|0
1640281150000|2021-12-23 17:39:10|13890.8|13870.8|13890.8|13870.8|13890.8|13870.8|13890.8|13870.8|0
1640281160000|2021-12-23 17:39:20|13890.9|13870.9|13890.9|13870.9|13890.9|13870.9|13890.9|13870.9|0
1640281200000|2021-12-23 17:40:00|13891|13871|13891|13871|13891|13871|13891|13871|0
1640281220000|2021-12-23 17:40:20|13887.2|13875.2|13887.2|13875.2|13887.2|13875.2|13887.2|13875.2|0
1640281230000|2021-12-23 17:40:30|13889.4|13877.4|13889.4|13877.4|13889.4|13877.4|13889.4|13877.4|0
1640281280000|2021-12-23 17:41:20|13889.5|13877.5|13889.5|13877.5|13889.5|13877.5|13889.5|13877.5|0
1640281300000|2021-12-23 17:41:40|13889.4|13877.4|13889.4|13877.4|13889.4|13877.4|13889.4|13877.4|0
1640281330000|2021-12-23 17:42:10|13891.7|13879.7|13891.7|13879.7|13891.7|13879.7|13889.4|13877.4|0
1640281380000|2021-12-23 17:43:00|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|13892.9|13880.9|0
1640281390000|2021-12-23 17:43:10|13894|13882|13894|13882|13894|13882|13894|13882|0
1640281410000|2021-12-23 17:43:30|13896.4|13884.4|13897.4|13885.4|13897.5|13885.5|13896.4|13884.4|5
1640281420000|2021-12-23 17:43:40|13898.5|13886.5|13898.5|13886.5|13898.5|13886.5|13898.5|13886.5|0
1640281430000|2021-12-23 17:43:50|13898.7|13886.7|13898.9|13886.9|13898.9|13886.9|13898.7|13886.7|1
1640281440000|2021-12-23 17:44:00|13899|13887|13901.3|13889.3|13901.3|13889.3|13898.9|13886.9|0
1640281460000|2021-12-23 17:44:20|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|13898.8|13886.8|0
1640281470000|2021-12-23 17:44:30|13901.3|13889.3|13901.2|13889.2|13903.7|13891.7|13901.2|13889.2|0
1640281480000|2021-12-23 17:44:40|13903.5|13891.5|13903.5|13891.5|13903.5|13891.5|13903.5|13891.5|0
1640281510000|2021-12-23 17:45:10|13903.4|13891.4|13903.4|13891.4|13903.5|13891.5|13903.3|13891.3|0
1640281530000|2021-12-23 17:45:30|13903.5|13891.5|13903.4|13891.4|13903.5|13891.5|13903.4|13891.4|1
1640281540000|2021-12-23 17:45:40|13903.3|13891.3|13900.8|13888.8|13907.2|13891.3|13900.8|13884.9|0
1640281550000|2021-12-23 17:45:50|13900.9|13888.9|13903.2|13891.2|13903.2|13891.2|13900.9|13888.9|0
1640281560000|2021-12-23 17:46:00|13902.1|13890.1|13902.2|13890.2|13903.4|13891.4|13902.1|13890.1|0
1640281570000|2021-12-23 17:46:10|13900.9|13888.9|13900.8|13888.8|13900.9|13888.9|13900.7|13888.7|0
1640281580000|2021-12-23 17:46:20|13900.7|13888.7|13897.2|13885.2|13900.7|13888.7|13895.9|13883.9|0
1640281590000|2021-12-23 17:46:30|13898.4|13886.4|13897.2|13885.2|13898.4|13886.4|13897.2|13885.2|5
1640281600000|2021-12-23 17:46:40|13895.9|13883.9|13898.3|13886.3|13898.3|13886.3|13895.9|13883.9|0
1640281610000|2021-12-23 17:46:50|13898.2|13886.2|13900.7|13888.7|13900.7|13888.7|13898.2|13886.2|5
1640281630000|2021-12-23 17:47:10|13901.8|13889.8|13900.7|13888.7|13901.9|13889.9|13900.7|13888.7|0
1640281640000|2021-12-23 17:47:20|13898.4|13886.4|13900.7|13888.7|13900.7|13888.7|13898.4|13886.4|3
1640281650000|2021-12-23 17:47:30|13899.6|13887.6|13899.3|13887.3|13900.7|13888.7|13899.3|13887.3|7
1640281660000|2021-12-23 17:47:40|13898.2|13886.2|13900.6|13888.6|13900.6|13888.6|13898.2|13886.2|0
1640281670000|2021-12-23 17:47:50|13902.9|13890.9|13900.6|13888.6|13902.9|13890.9|13900.6|13888.6|10
1640281680000|2021-12-23 17:48:00|13898.2|13886.2|13900.4|13888.4|13900.4|13888.4|13898.2|13886.2|3
1640281690000|2021-12-23 17:48:10|13898.2|13886.2|13899.3|13887.3|13899.3|13887.3|13898.2|13886.2|0
1640281700000|2021-12-23 17:48:20|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|0
1640281710000|2021-12-23 17:48:30|13899.3|13887.3|13899.3|13887.3|13899.3|13887.3|13898.2|13886.2|2
1640281720000|2021-12-23 17:48:40|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|13898.2|13886.2|0
1640281730000|2021-12-23 17:48:50|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|13900.4|13888.4|0
1640281750000|2021-12-23 17:49:10|13898.2|13886.2|13900.4|13888.4|13900.4|13888.4|13898.2|13886.2|0
1640281760000|2021-12-23 17:49:20|13902.7|13890.7|13902.8|13890.8|13902.8|13890.8|13902.7|13890.7|3
1640281780000|2021-12-23 17:49:40|13902.9|13890.9|13903.1|13891.1|13903.1|13891.1|13902.8|13890.8|4
1640281790000|2021-12-23 17:49:50|13900.7|13888.7|13900.7|13888.7|13900.8|13888.8|13900.7|13888.7|0
1640281800000|2021-12-23 17:50:00|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|13901.9|13889.9|0
1640281810000|2021-12-23 17:50:10|13900.7|13888.7|13900.7|13888.7|13900.7|13888.7|13900.7|13888.7|0
1640281820000|2021-12-23 17:50:20|13900.9|13888.9|13901.1|13889.1|13901.1|13889.1|13900.9|13888.9|6
1640281830000|2021-12-23 17:50:30|13901.2|13889.2|13901.1|13889.1|13901.2|13889.2|13901.1|13889.1|0
1640281850000|2021-12-23 17:50:50|13900.9|13888.9|13900.9|13888.9|13900.9|13888.9|13900.9|13888.9|2
1640281870000|2021-12-23 17:51:10|13901.2|13889.2|13899.8|13887.8|13901.2|13889.2|13899.8|13887.8|5
1640281880000|2021-12-23 17:51:20|13900.9|13888.9|13899.8|13887.8|13900.9|13888.9|13899.8|13887.8|0
1640281890000|2021-12-23 17:51:30|13901.1|13889.1|13901.2|13889.2|13901.2|13889.2|13901.1|13889.1|5
1640281900000|2021-12-23 17:51:40|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|0
1640281910000|2021-12-23 17:51:50|13900.9|13888.9|13899.8|13887.8|13900.9|13888.9|13899.8|13887.8|0
1640281930000|2021-12-23 17:52:10|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|0
1640281960000|2021-12-23 17:52:40|||||||||3
1640281970000|2021-12-23 17:52:50|13898.8|13886.8|13899.8|13887.8|13901.1|13889.1|13898.7|13886.7|0
1640281980000|2021-12-23 17:53:00|13898.7|13886.7|13898.8|13886.8|13898.8|13886.8|13898.7|13886.7|0
1640282020000|2021-12-23 17:53:40|13897.6|13885.6|13898.7|13886.7|13898.7|13886.7|13896.4|13884.4|0
1640282030000|2021-12-23 17:53:50|13896.4|13884.4|13897.7|13885.7|13898.7|13886.7|13896.4|13884.4|0
1640282040000|2021-12-23 17:54:00|13899.9|13887.9|13899.8|13887.8|13899.9|13887.9|13899.8|13887.8|0
1640282050000|2021-12-23 17:54:10|13898.7|13886.7|13898.7|13886.7|13898.7|13886.7|13898.7|13886.7|0
1640282070000|2021-12-23 17:54:30|13900.9|13888.9|13900.9|13888.9|13900.9|13888.9|13900.9|13888.9|0
1640282080000|2021-12-23 17:54:40|13902.3|13890.3|13903.4|13891.4|13903.4|13891.4|13902.3|13890.3|5
1640282090000|2021-12-23 17:54:50|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|0
1640282110000|2021-12-23 17:55:10|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|13901.2|13889.2|0
1640282120000|2021-12-23 17:55:20|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|13901.1|13889.1|0
1640282200000|2021-12-23 17:56:40|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|13902.2|13890.2|0
1640282210000|2021-12-23 17:56:50|13901.1|13889.1|13901.4|13889.4|13901.4|13889.4|13901.1|13889.1|2
1640282250000|2021-12-23 17:57:30|13901.5|13889.5|13901.2|13889.2|13901.5|13889.5|13901.2|13889.2|3
1640282260000|2021-12-23 17:57:40|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|13898.8|13886.8|0
1640282270000|2021-12-23 17:57:50|13901.3|13889.3|13901.3|13889.3|13901.3|13889.3|13901.3|13889.3|0
1640282280000|2021-12-23 17:58:00|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|13903.6|13891.6|0
1640282310000|2021-12-23 17:58:30|13907.8|13895.8|13910.2|13898.2|13910.2|13898.2|13907.8|13895.8|2
1640282320000|2021-12-23 17:58:40|13910.1|13898.1|13910.2|13898.2|13910.2|13898.2|13910.1|13898.1|0
1640282330000|2021-12-23 17:58:50|13912.6|13900.6|13912.5|13900.5|13912.6|13900.6|13912.5|13900.5|0
1640282350000|2021-12-23 17:59:10|13912.6|13900.6|13912.6|13900.6|13912.6|13900.6|13910.2|13898.2|0
1640282400000|2021-12-23 18:00:00|13915|13903|13915|13903|13915|13903|13915|13903|0
1640282420000|2021-12-23 18:00:20|||||||||1
1640282430000|2021-12-23 18:00:30|13917.1|13905.1|13917.1|13905.1|13917.1|13905.1|13917.1|13905.1|8
1640282440000|2021-12-23 18:00:40|13921.6|13909.6|13921.5|13909.5|13921.6|13909.6|13921.5|13909.5|0
1640282450000|2021-12-23 18:00:50|13921.6|13909.6|13921.6|13909.6|13921.6|13909.6|13921.6|13909.6|0
1640282460000|2021-12-23 18:01:00|13924|13912|13922.7|13910.7|13924|13912|13922.7|13910.7|3
1640282470000|2021-12-23 18:01:10|13921.6|13909.6|13921.6|13909.6|13921.6|13909.6|13921.6|13909.6|0
1640282480000|2021-12-23 18:01:20|13921.5|13909.5|13921.5|13909.5|13922.7|13910.7|13921.5|13909.5|0
1640282490000|2021-12-23 18:01:30|13923.9|13911.9|13928.4|13916.4|13928.5|13916.5|13923.9|13911.9|1
1640282500000|2021-12-23 18:01:40|13930.7|13918.7|13935.5|13923.5|13935.5|13923.5|13930.7|13918.7|10
1640282510000|2021-12-23 18:01:50|13937.9|13925.9|13935.5|13923.5|13937.9|13925.9|13935.5|13923.5|0
1640282520000|2021-12-23 18:02:00|13937.7|13925.7|13936.7|13924.7|13939|13927|13935.5|13923.5|0
1640282530000|2021-12-23 18:02:10|13935.5|13923.5|13933.2|13921.2|13935.5|13923.5|13933.2|13921.2|0
1640282540000|2021-12-23 18:02:20|13934.4|13922.4|13934.4|13922.4|13934.4|13922.4|13934.4|13922.4|1
1640282550000|2021-12-23 18:02:30|13933.2|13921.2|13933.2|13921.2|13933.2|13921.2|13933.2|13921.2|0
1640282560000|2021-12-23 18:02:40|13933.4|13921.4|13934.4|13922.4|13934.5|13922.5|13933.2|13921.2|0
1640282570000|2021-12-23 18:02:50|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|13935.5|13923.5|0
1640282580000|2021-12-23 18:03:00|13942.4|13930.4|13940.2|13928.2|13942.5|13930.5|13940.2|13928.2|1
1640282600000|2021-12-23 18:03:20|13940.1|13928.1|13940.1|13928.1|13940.1|13928.1|13940.1|13928.1|0
1640282610000|2021-12-23 18:03:30|13942.5|13930.5|13942.5|13930.5|13942.5|13930.5|13942.5|13930.5|0
1640282620000|2021-12-23 18:03:40|13941.3|13929.3|13941.3|13929.3|13941.3|13929.3|13941.3|13929.3|1
1640282630000|2021-12-23 18:03:50|13942.5|13930.5|13944.8|13932.8|13944.8|13932.8|13942.4|13930.4|1
1640282640000|2021-12-23 18:04:00|13942.4|13930.4|13940|13928|13942.4|13930.4|13940|13928|0
1640282650000|2021-12-23 18:04:10|13941.3|13929.3|13942.4|13930.4|13942.4|13930.4|13941.3|13929.3|0
1640282660000|2021-12-23 18:04:20|13941.3|13929.3|13941.3|13929.3|13941.3|13929.3|13941.3|13929.3|0
1640282670000|2021-12-23 18:04:30|13942.4|13930.4|13942.4|13930.4|13942.4|13930.4|13942.4|13930.4|0
1640282680000|2021-12-23 18:04:40|13942.5|13930.5|13942.4|13930.4|13943.5|13931.5|13942.4|13930.4|0
1640282690000|2021-12-23 18:04:50|13943.5|13931.5|13944.8|13932.8|13944.8|13932.8|13942.4|13930.4|0
1640282700000|2021-12-23 18:05:00|13947|13935|13947|13935|13947|13935|13944.6|13932.6|0
1640282710000|2021-12-23 18:05:10|13949.5|13937.5|13949.5|13937.5|13949.5|13937.5|13949.5|13937.5|8
1640282720000|2021-12-23 18:05:20|13947.3|13935.3|13947.1|13935.1|13947.3|13935.3|13946|13934|3
1640282730000|2021-12-23 18:05:30|13945|13933|13941.5|13929.5|13946|13934|13941.5|13929.5|0
1640282740000|2021-12-23 18:05:40|13942|13922|13942|13922|13942|13922|13942|13922|0
1640282760000|2021-12-23 18:06:00|13938.6|13918.6|13935.2|13915.2|13939.8|13919.8|13935.1|13915.1|0
1640282770000|2021-12-23 18:06:10|13939.8|13919.8|13939.8|13919.8|13939.8|13919.8|13939.8|13919.8|0
1640282780000|2021-12-23 18:06:20|13942|13922|13942|13922|13942|13922|13942|13922|0
1640282790000|2021-12-23 18:06:30|13939.8|13919.8|13939.8|13919.8|13939.8|13919.8|13939.8|13919.8|0
1640282800000|2021-12-23 18:06:40|13935.9|13923.9|13935.9|13923.9|13935.9|13923.9|13935.9|13923.9|0
1640282820000|2021-12-23 18:07:00|13933.6|13921.6|13933.4|13921.4|13933.6|13921.6|13933.4|13921.4|0
1640282830000|2021-12-23 18:07:10|13934.5|13922.5|13934.5|13922.5|13934.5|13922.5|13934.5|13922.5|0
1640282850000|2021-12-23 18:07:30|13933.4|13921.4|13933.4|13921.4|13933.4|13921.4|13933.4|13921.4|0
1640282870000|2021-12-23 18:07:50|13933.3|13921.3|13933.3|13921.3|13933.3|13921.3|13933.3|13921.3|0
1640282880000|2021-12-23 18:08:00|13932.1|13920.1|13933.3|13921.3|13933.5|13921.5|13932.1|13920.1|4
1640282890000|2021-12-23 18:08:10|13933.4|13921.4|13937.8|13917.8|13937.8|13922|13933.4|13917.8|5
1640282900000|2021-12-23 18:08:20|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|0
1640282920000|2021-12-23 18:08:40|13933.9|13921.9|13933.9|13921.9|13933.9|13921.9|13933.9|13921.9|0
1640282940000|2021-12-23 18:09:00|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|0
1640282980000|2021-12-23 18:09:40|13938.4|13926.4|13937.3|13925.3|13938.4|13926.4|13937.3|13925.3|0
1640283000000|2021-12-23 18:10:00|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|0
1640283010000|2021-12-23 18:10:10|13939.5|13927.5|13939.5|13927.5|13939.5|13927.5|13939.5|13927.5|0
1640283020000|2021-12-23 18:10:20|13938.5|13926.5|13938.5|13926.5|13938.5|13926.5|13938.5|13926.5|0
1640283030000|2021-12-23 18:10:30|13942.3|13922.3|13942.3|13922.3|13942.3|13922.3|13942.3|13922.3|0
1640283090000|2021-12-23 18:11:30|13944.5|13924.5|13944.5|13924.5|13944.5|13924.5|13944.5|13924.5|0
1640283100000|2021-12-23 18:11:40|13942.3|13922.3|13942.3|13922.3|13942.3|13922.3|13942.3|13922.3|0
1640283120000|2021-12-23 18:12:00|13940|13920|13935.9|13923.9|13940|13923.9|13935.9|13920|0
1640283130000|2021-12-23 18:12:10|13939.8|13919.8|13939.8|13919.8|13939.8|13919.8|13939.8|13919.8|0
1640283180000|2021-12-23 18:13:00|13935.3|13915.3|13933.6|13921.6|13937.5|13921.6|13933.6|13915.3|0
1640283210000|2021-12-23 18:13:30|13931.4|13919.4|13931.4|13919.4|13931.4|13919.4|13931.4|13919.4|0
1640283230000|2021-12-23 18:13:50|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|0
1640283250000|2021-12-23 18:14:10|13931.4|13919.4|13931.4|13919.4|13931.4|13919.4|13931.4|13919.4|0
1640283270000|2021-12-23 18:14:30|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|0
1640283280000|2021-12-23 18:14:40|13933|13913|13932.9|13912.9|13933|13913|13932.9|13912.9|1
1640283290000|2021-12-23 18:14:50|13929|13917|13929|13917|13929|13917|13929|13917|0
1640283300000|2021-12-23 18:15:00|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|0
1640283310000|2021-12-23 18:15:10|13931.4|13919.4|13931.4|13919.4|13931.4|13919.4|13931.4|13919.4|0
1640283320000|2021-12-23 18:15:20|13931.5|13919.5|13931.5|13919.5|13931.5|13919.5|13931.5|13919.5|0
1640283340000|2021-12-23 18:15:40|13931.4|13919.4|13931.3|13919.3|13931.4|13919.4|13931.3|13919.3|0
1640283360000|2021-12-23 18:16:00|13930.2|13918.2|13930.2|13918.2|13930.2|13918.2|13930.2|13918.2|0
1640283390000|2021-12-23 18:16:30|13931.3|13919.3|13931.3|13919.3|13931.3|13919.3|13931.3|13919.3|1
1640283400000|2021-12-23 18:16:40|13931.5|13919.5|13929.2|13917.2|13931.5|13919.5|13929|13917|0
1640283410000|2021-12-23 18:16:50|13929|13917|13929.2|13917.2|13929.2|13917.2|13929|13917|0
1640283420000|2021-12-23 18:17:00|13929.4|13917.4|13931.5|13919.5|13933.3|13919.5|13929.2|13913.3|9
1640283440000|2021-12-23 18:17:20|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|0
1640283450000|2021-12-23 18:17:30|13931.8|13919.8|13939.9|13919.9|13939.9|13919.9|13931.8|13915.3|2
1640283460000|2021-12-23 18:17:40|13938.8|13918.8|13938.8|13918.8|13938.8|13918.8|13938.8|13918.8|0
1640283470000|2021-12-23 18:17:50|13937.8|13917.8|13937.8|13917.8|13937.8|13917.8|13937.8|13917.8|0
1640283480000|2021-12-23 18:18:00|13936.7|13916.7|13932.9|13920.9|13936.7|13920.9|13932.8|13916.7|0
1640283510000|2021-12-23 18:18:30|13936.3|13924.3|13935.2|13923.2|13936.3|13924.3|13934|13922|7
1640283540000|2021-12-23 18:19:00|13934|13922|13934|13922|13934|13922|13934|13922|0
1640283580000|2021-12-23 18:19:40|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|0
1640283600000|2021-12-23 18:20:00|13934|13922|13934|13922|13934|13922|13934|13922|10
1640283630000|2021-12-23 18:20:30|13932.9|13920.9|13932.9|13920.9|13932.9|13920.9|13932.9|13920.9|0
1640283640000|2021-12-23 18:20:40|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|0
1640283750000|2021-12-23 18:22:30|13930.7|13918.7|13930.7|13918.7|13930.7|13918.7|13930.7|13918.7|0
1640283760000|2021-12-23 18:22:40|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|0
1640283780000|2021-12-23 18:23:00|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|0
1640283790000|2021-12-23 18:23:10|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|0
1640283810000|2021-12-23 18:23:30|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|0
1640283820000|2021-12-23 18:23:40|13934|13922|13934.2|13922.2|13934.2|13922.2|13934|13922|0
1640283830000|2021-12-23 18:23:50|13934|13922|13934|13922|13934|13922|13934|13922|0
1640283840000|2021-12-23 18:24:00|13931.8|13919.8|13931.8|13919.8|13932.9|13920.9|13931.8|13919.8|10
1640283860000|2021-12-23 18:24:20|13931.7|13919.7|13933.9|13921.9|13933.9|13921.9|13931.7|13919.7|10
1640283880000|2021-12-23 18:24:40|13932.9|13920.9|13932.9|13920.9|13932.9|13920.9|13932.9|13920.9|0
1640283900000|2021-12-23 18:25:00|13934|13922|13934|13922|13934|13922|13934|13922|0
1640283910000|2021-12-23 18:25:10|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|0
1640283940000|2021-12-23 18:25:40|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|6
1640283950000|2021-12-23 18:25:50|13934.3|13922.3|13934.2|13922.2|13934.3|13922.3|13934.2|13922.2|5
1640283960000|2021-12-23 18:26:00|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|0
1640283970000|2021-12-23 18:26:10|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|0
1640283980000|2021-12-23 18:26:20|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|0
1640283990000|2021-12-23 18:26:30|13931.9|13919.9|13932.9|13920.9|13932.9|13920.9|13931.9|13919.9|0
1640284000000|2021-12-23 18:26:40|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|1
1640284020000|2021-12-23 18:27:00|13932.9|13920.9|13932.9|13920.9|13932.9|13920.9|13932.9|13920.9|0
1640284050000|2021-12-23 18:27:30|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|0
1640284060000|2021-12-23 18:27:40|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|0
1640284090000|2021-12-23 18:28:10|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|13929.6|13917.6|0
1640284100000|2021-12-23 18:28:20|13930.7|13918.7|13930.4|13918.4|13930.7|13918.7|13930.4|13918.4|2
1640284120000|2021-12-23 18:28:40|13929.3|13917.3|13929.3|13917.3|13929.3|13917.3|13929.3|13917.3|0
1640284140000|2021-12-23 18:29:00|13933.8|13921.8|13933.8|13921.8|13933.8|13921.8|13933.8|13921.8|0
1640284170000|2021-12-23 18:29:30|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|3
1640284210000|2021-12-23 18:30:10|13934.9|13922.9|13934.9|13922.9|13934.9|13922.9|13934.9|13922.9|0
1640284230000|2021-12-23 18:30:30|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|0
1640284260000|2021-12-23 18:31:00|13938.3|13926.3|13938.3|13926.3|13938.3|13926.3|13938.3|13926.3|0
1640284290000|2021-12-23 18:31:30|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|0
1640284300000|2021-12-23 18:31:40|13938.3|13926.3|13938.3|13926.3|13938.3|13926.3|13938.3|13926.3|0
1640284390000|2021-12-23 18:33:10|||||||||1
1640284400000|2021-12-23 18:33:20|||||||||1
1640284410000|2021-12-23 18:33:30|13933.8|13921.8|13935|13923|13935|13923|13933.8|13921.8|1
1640284470000|2021-12-23 18:34:30|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|13936.1|13924.1|0
1640284480000|2021-12-23 18:34:40|13935|13923|13935|13923|13935|13923|13935|13923|0
1640284500000|2021-12-23 18:35:00|13933.8|13921.8|13933.8|13921.8|13933.8|13921.8|13933.8|13921.8|0
1640284540000|2021-12-23 18:35:40|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|0
1640284560000|2021-12-23 18:36:00|13932.7|13920.7|13932.7|13920.7|13932.7|13920.7|13932.7|13920.7|0
1640284570000|2021-12-23 18:36:10|13933.8|13921.8|13933.8|13921.8|13933.8|13921.8|13933.8|13921.8|0
1640284610000|2021-12-23 18:36:50|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|6
1640284620000|2021-12-23 18:37:00|13933.1|13921.1|13936.6|13924.6|13936.6|13924.6|13933.1|13921.1|0
1640284640000|2021-12-23 18:37:20|13936.3|13924.3|13936.3|13924.3|13936.3|13924.3|13936.3|13924.3|2
1640284650000|2021-12-23 18:37:30|||||||||1
1640284800000|2021-12-23 18:40:00|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|0
1640284810000|2021-12-23 18:40:10|13938.6|13926.6|13938.6|13926.6|13938.6|13926.6|13938.6|13926.6|0
1640284890000|2021-12-23 18:41:30|13936.4|13924.4|13936.4|13924.4|13936.4|13924.4|13936.4|13924.4|0
1640284920000|2021-12-23 18:42:00|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|0
1640284930000|2021-12-23 18:42:10|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|0
1640284950000|2021-12-23 18:42:30|13936.4|13924.4|13936.4|13924.4|13936.4|13924.4|13936.4|13924.4|0
1640284960000|2021-12-23 18:42:40|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|13935.2|13923.2|0
1640284980000|2021-12-23 18:43:00|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|1
1640284990000|2021-12-23 18:43:10|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|0
1640285010000|2021-12-23 18:43:30|13932|13920|13932|13920|13932|13920|13932|13920|0
1640285130000|2021-12-23 18:45:30|13937.6|13925.6|13937.6|13925.6|13937.6|13925.6|13937.6|13925.6|0
1640285140000|2021-12-23 18:45:40|13936.5|13924.5|13936.4|13924.4|13936.5|13924.5|13936.4|13924.4|0
1640285150000|2021-12-23 18:45:50|||||||||1
1640285170000|2021-12-23 18:46:10|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|0
1640285180000|2021-12-23 18:46:20|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|13939.7|13927.7|0
1640285200000|2021-12-23 18:46:40|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|0
1640285220000|2021-12-23 18:47:00|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|13937.5|13925.5|0
1640285290000|2021-12-23 18:48:10|13938.6|13926.6|13938.6|13926.6|13938.6|13926.6|13938.6|13926.6|0
1640285300000|2021-12-23 18:48:20|13937.5|13925.5|13934.2|13922.2|13937.5|13925.5|13934.2|13922.2|0
1640285310000|2021-12-23 18:48:30|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|0
1640285330000|2021-12-23 18:48:50|13935.5|13923.5|13935.4|13923.4|13936.6|13924.6|13935.4|13923.4|0
1640285340000|2021-12-23 18:49:00|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|0
1640285380000|2021-12-23 18:49:40|||||||||1
1640285390000|2021-12-23 18:49:50|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|13934.1|13922.1|0
1640285400000|2021-12-23 18:50:00|13934.2|13922.2|13933.1|13921.1|13934.2|13922.2|13933.1|13921.1|1
1640285410000|2021-12-23 18:50:10|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|0
1640285420000|2021-12-23 18:50:20|13935.5|13923.5|13935.4|13923.4|13935.5|13923.5|13935.4|13923.4|0
1640285430000|2021-12-23 18:50:30|13934.2|13922.2|13935.4|13923.4|13936.6|13924.6|13934.2|13922.2|0
1640285440000|2021-12-23 18:50:40|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|0
1640285450000|2021-12-23 18:50:50|||||||||3
1640285470000|2021-12-23 18:51:10|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|13936.5|13924.5|0
1640285480000|2021-12-23 18:51:20|13935|13923|13935|13923|13935.3|13923.3|13935|13923|4
1640285500000|2021-12-23 18:51:40|13933.9|13921.9|13933.9|13921.9|13933.9|13921.9|13933.9|13921.9|0
1640285550000|2021-12-23 18:52:30|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|0
1640285570000|2021-12-23 18:52:50|13929.4|13917.4|13930.5|13918.5|13930.5|13918.5|13929.4|13917.4|0
1640285590000|2021-12-23 18:53:10|13929.4|13917.4|13929.4|13917.4|13929.4|13917.4|13929.4|13917.4|0
1640285600000|2021-12-23 18:53:20|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|1
1640285710000|2021-12-23 18:55:10|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|0
1640285720000|2021-12-23 18:55:20|13933|13921|13934.1|13922.1|13934.1|13922.1|13933|13921|2
1640285730000|2021-12-23 18:55:30|13933|13921|13933|13921|13933|13921|13933|13921|0
1640285750000|2021-12-23 18:55:50|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|4
1640285760000|2021-12-23 18:56:00|13931.6|13919.6|13931.6|13919.6|13932.8|13920.8|13931.6|13919.6|10
1640285770000|2021-12-23 18:56:10|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|13932.8|13920.8|1
1640285800000|2021-12-23 18:56:40|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|13931.6|13919.6|0
1640285810000|2021-12-23 18:56:50|13935|13923|13934.3|13922.3|13935.3|13923.3|13934.1|13922.1|8
1640285820000|2021-12-23 18:57:00|13934.4|13922.4|13934.8|13922.8|13934.9|13922.9|13934.4|13922.4|12
1640285830000|2021-12-23 18:57:10|13932.5|13920.5|13932.5|13920.5|13932.5|13920.5|13932.5|13920.5|0
1640285840000|2021-12-23 18:57:20|13932.6|13920.6|13930.3|13918.3|13932.6|13920.6|13930.3|13918.3|2
1640285850000|2021-12-23 18:57:30|13930.4|13918.4|13930.4|13918.4|13930.4|13918.4|13930.4|13918.4|0
1640285860000|2021-12-23 18:57:40|13930.3|13918.3|13930.4|13918.4|13930.4|13918.4|13930.3|13918.3|1
1640285870000|2021-12-23 18:57:50|13930.1|13918.1|13930.1|13918.1|13930.1|13918.1|13930.1|13918.1|2
1640285880000|2021-12-23 18:58:00|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|0
1640285890000|2021-12-23 18:58:10|13933.5|13921.5|13933.5|13921.5|13933.5|13921.5|13933.5|13921.5|0
1640285900000|2021-12-23 18:58:20|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|13932.4|13920.4|5
1640285930000|2021-12-23 18:58:50|13934.6|13922.6|13937.8|13917.8|13937.9|13922.6|13934.6|13917.8|1
1640285940000|2021-12-23 18:59:00|13940|13920|13944.7|13924.7|13944.7|13924.7|13940|13920|0
1640285950000|2021-12-23 18:59:10|13940.3|13928.3|13938.8|13926.8|13940.4|13928.4|13936.8|13924.8|12
1640285960000|2021-12-23 18:59:20|13939.9|13927.9|13938.8|13926.8|13939.9|13927.9|13938.8|13926.8|0
1640285970000|2021-12-23 18:59:30|13941|13929|13942.8|13930.8|13943.3|13931.3|13941|13929|11
1640285980000|2021-12-23 18:59:40|13943.9|13931.9|13944.6|13932.6|13944.6|13932.6|13943.9|13931.9|15
1640285990000|2021-12-23 18:59:50|13942.3|13930.3|13945.1|13933.1|13945.1|13933.1|13942.3|13930.3|14
1640286000000|2021-12-23 19:00:00|13947.4|13935.4|13948.7|13928.7|13950.2|13935.4|13944.4|13928.7|11
1640286010000|2021-12-23 19:00:10|13949.9|13929.9|13952.2|13932.2|13952.2|13932.2|13947.7|13927.7|0
1640286020000|2021-12-23 19:00:20|13948.4|13936.4|13948.4|13936.4|13948.4|13936.4|13948.4|13936.4|0
1640286030000|2021-12-23 19:00:30|13950.9|13938.9|13954.8|13934.8|13954.8|13938.9|13950.9|13934.7|1
1640286040000|2021-12-23 19:00:40|13954.7|13934.7|13954.7|13934.7|13954.7|13934.7|13954.7|13934.7|0
1640286050000|2021-12-23 19:00:50|13952.4|13932.4|13952.4|13932.4|13954.7|13934.7|13952.4|13932.4|0
1640286060000|2021-12-23 19:01:00|13951.3|13931.3|13951.3|13931.3|13951.3|13931.3|13951.3|13931.3|0
1640286070000|2021-12-23 19:01:10|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|0
1640286080000|2021-12-23 19:01:20|13948|13928|13948|13928|13948|13928|13948|13928|0
1640286090000|2021-12-23 19:01:30|13947.9|13927.9|13944.3|13932.3|13948.2|13932.3|13944.3|13927.9|0
1640286100000|2021-12-23 19:01:40|13943.7|13931.7|13943.7|13931.7|13943.7|13931.7|13943.7|13931.7|1
1640286110000|2021-12-23 19:01:50|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|1
1640286120000|2021-12-23 19:02:00|13952.4|13932.4|13952.4|13932.4|13952.4|13932.4|13952.4|13932.4|0
1640286130000|2021-12-23 19:02:10|13951.3|13931.3|13951.3|13931.3|13951.3|13931.3|13951.3|13931.3|0
1640286150000|2021-12-23 19:02:30|13950.2|13930.2|13950.2|13930.2|13951.3|13931.3|13950.2|13930.2|0
1640286160000|2021-12-23 19:02:40|13945.7|13925.7|13945.7|13925.7|13945.7|13925.7|13945.7|13925.7|0
1640286180000|2021-12-23 19:03:00|13946.8|13926.8|13946.8|13926.8|13946.8|13926.8|13945.4|13925.4|0
1640286190000|2021-12-23 19:03:10|13945.7|13925.7|13947.9|13927.9|13947.9|13927.9|13945.7|13925.7|0
1640286210000|2021-12-23 19:03:30|13945.7|13925.7|13945.5|13925.5|13945.7|13925.7|13945.5|13925.5|0
1640286240000|2021-12-23 19:04:00|13945.2|13925.2|13945.2|13925.2|13945.2|13925.2|13945.2|13925.2|0
1640286250000|2021-12-23 19:04:10|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|13940.9|13928.9|0
1640286260000|2021-12-23 19:04:20|13940.7|13928.7|13940.8|13928.8|13940.8|13928.8|13940.7|13928.7|2
1640286270000|2021-12-23 19:04:30|13945.4|13925.4|13944|13924|13945.4|13925.4|13944|13924|0
1640286280000|2021-12-23 19:04:40|13943.2|13923.2|13944.4|13924.4|13944.4|13924.4|13943.2|13923.2|0
1640286290000|2021-12-23 19:04:50|13944.3|13924.3|13944.3|13924.3|13944.3|13924.3|13944.3|13924.3|1
1640286300000|2021-12-23 19:05:00|13938.7|13918.7|13938.7|13918.7|13938.7|13918.7|13938.7|13918.7|0
1640615400000|2021-12-27 14:30:00|13957|13945|13970.5|13958.5|13970.5|13958.5|13957|13945|5
1640615410000|2021-12-27 14:30:10|13972.9|13960.9|13984.7|13954.7|13984.7|13963.3|13970.5|13954.7|5
1640615420000|2021-12-27 14:30:20|13979.7|13959.7|13968.6|13956.6|13984.7|13959.7|13968.6|13952.2|1
1640615430000|2021-12-27 14:30:30|13966.1|13954.1|13978.7|13958.7|13978.7|13961.5|13966.1|13954.1|0
1640615440000|2021-12-27 14:30:40|13968.7|13956.7|13981.2|13961.2|13981.2|13961.2|13968.7|13952.7|2
1640615450000|2021-12-27 14:30:50|13982.4|13962.4|13983.7|13963.7|13983.7|13963.7|13982.4|13962.4|0
1640615460000|2021-12-27 14:31:00|13984.9|13964.9|13984.9|13964.9|13985|13965|13982.5|13962.5|1
1640615470000|2021-12-27 14:31:10|13987.3|13967.3|13983.7|13963.7|13987.3|13967.3|13982.5|13962.5|0
1640615480000|2021-12-27 14:31:20|13987.3|13967.3|13984.8|13964.8|13987.3|13967.3|13983.6|13963.6|0
1640615490000|2021-12-27 14:31:30|13980.9|13968.9|13990.9|13978.9|13990.9|13978.9|13980.9|13968.9|10
1640615500000|2021-12-27 14:31:40|13992.1|13980.1|13992.1|13980.1|13993.4|13981.4|13988.4|13976.4|0
1640615510000|2021-12-27 14:31:50|13991|13979|13995.9|13983.9|14002.3|13986.3|13990.8|13976|0
1640615520000|2021-12-27 14:32:00|13997.1|13985.1|14000.6|13988.6|14000.6|13988.6|13995.8|13983.8|1
1640615530000|2021-12-27 14:32:10|14001.9|13989.9|14009.2|13989.2|14019.1|13995.9|14001.9|13986.6|7
1640615540000|2021-12-27 14:32:20|14013|13983|14011.6|13991.6|14019.1|13991.6|14011.6|13983|0
1640615550000|2021-12-27 14:32:30|14010.4|13990.4|14010.4|13990.4|14019.1|13994|14009.2|13989|0
1640615560000|2021-12-27 14:32:40|14009.2|13989.2|14023.9|13993.9|14023.9|13995.2|14009.2|13989.2|0
1640615570000|2021-12-27 14:32:50|14025.1|13995.1|14031.1|14001.1|14031.2|14001.2|14025.1|13995.1|0
1640615580000|2021-12-27 14:33:00|14031.2|14001.2|14021.4|13991.4|14032.4|14002.4|14013.9|13991.4|0
1640615590000|2021-12-27 14:33:10|14015.2|13995.2|14012.7|13992.7|14021.4|13995.2|14012.7|13990.2|0
1640615600000|2021-12-27 14:33:20|14013.9|13993.9|14024|13994|14024|13997.7|14012.7|13992.7|0
1640615610000|2021-12-27 14:33:30|14018.9|13998.9|14020.1|14000.1|14020.2|14000.2|14018.9|13998.9|0
1640615620000|2021-12-27 14:33:40|14021.3|14001.3|14026.4|13996.4|14026.4|14001.3|14021.3|13996.4|0
1640615630000|2021-12-27 14:33:50|14027.6|13997.6|14027.6|13997.6|14027.6|13997.6|14027.6|13997.6|0
1640615640000|2021-12-27 14:34:00|14028.8|13998.8|14033.7|14003.7|14033.7|14003.7|14028.8|13998.8|0
1640615650000|2021-12-27 14:34:10|14036.1|14006.1|14026.2|14006.2|14036.1|14006.2|14025|14000.1|0
1640615660000|2021-12-27 14:34:20|14026.1|14006.1|14023.6|14003.6|14031.2|14008.5|14023.6|14001.2|0
1640615670000|2021-12-27 14:34:30|14019.6|14007.6|14028.5|14008.5|14028.5|14008.5|14019.6|14003.6|0
1640615680000|2021-12-27 14:34:40|14029.8|14009.8|14022|14010|14029.8|14014.8|14022|14009.8|0
1640615690000|2021-12-27 14:34:50|14023.2|14011.2|14023.2|14011.2|14023.2|14011.2|14023.2|14011.2|0
1640615700000|2021-12-27 14:35:00|14022|14010|14019.6|14007.6|14023.2|14011.2|14019.6|14007.6|0
1640615710000|2021-12-27 14:35:10|14017.2|14005.2|14017.2|14005.2|14017.2|14005.2|14017.2|14005.2|3
1640615720000|2021-12-27 14:35:20|14019.6|14007.6|14019.6|14007.6|14020.9|14008.9|14017.2|14005.2|0
1640615730000|2021-12-27 14:35:30|14016|14004|14013.6|14001.6|14016|14004|14013.6|14001.6|0
1640615740000|2021-12-27 14:35:40|14012.4|14000.4|14019.6|14007.6|14023.2|14011.2|14012.4|14000.4|0
1640615750000|2021-12-27 14:35:50|14020.8|14008.8|14015.9|14003.9|14020.8|14008.8|14015.9|14003.9|7
1640615760000|2021-12-27 14:36:00|14014.7|14002.7|14013.5|14001.5|14017.1|14005.1|14013.5|14001.5|0
1640615770000|2021-12-27 14:36:10|14015.9|14003.9|14019.7|14007.7|14019.7|14007.7|14015.9|14003.9|1
1640615780000|2021-12-27 14:36:20|14020.9|14008.9|14017.6|13997.6|14025.8|14013.8|14014.7|13997.6|10
1640615790000|2021-12-27 14:36:30|14012.4|14000.4|14010|13998|14012.4|14000.4|14010|13998|0
1640615800000|2021-12-27 14:36:40|14006.4|13994.4|14006.4|13994.4|14006.4|13994.4|14006.4|13994.4|0
1640615810000|2021-12-27 14:36:50|14004|13992|14004|13992|14004|13992|14004|13992|0
1640615820000|2021-12-27 14:37:00|14001.6|13989.6|14002.7|13990.7|14002.7|13990.7|14001.5|13989.5|0
1640615830000|2021-12-27 14:37:10|14002.6|13990.6|13994.3|13982.3|14002.6|13990.6|13994.3|13979.6|3
1640615840000|2021-12-27 14:37:20|13990.7|13978.7|13991.9|13979.9|13993.1|13981.1|13989.5|13977.5|0
1640615850000|2021-12-27 14:37:30|13990.7|13978.7|13993|13981|13993|13981|13988.2|13976.2|0
1640615860000|2021-12-27 14:37:40|13993.1|13981.1|13991.9|13979.9|13993.1|13981.1|13991.8|13979.8|0
1640615870000|2021-12-27 14:37:50|13989.4|13977.4|13990.7|13978.7|13990.7|13978.7|13989.4|13977.4|0
1640615880000|2021-12-27 14:38:00|13994.3|13982.3|13994.3|13982.3|13995.5|13983.5|13993.1|13981.1|0
1640615890000|2021-12-27 14:38:10|13995.5|13983.5|13993.1|13981.1|13995.6|13983.6|13993.1|13981.1|5
1640615900000|2021-12-27 14:38:20|13995.5|13983.5|13994.3|13982.3|13995.5|13983.5|13994.3|13982.3|0
1640615920000|2021-12-27 14:38:40|13990.7|13978.7|13989.4|13977.4|13990.7|13978.7|13989.4|13977.4|45
1640615930000|2021-12-27 14:38:50|13988.2|13976.2|13988.2|13976.2|13988.2|13976.2|13988.2|13976.2|0
1640615940000|2021-12-27 14:39:00|13987|13975|13987|13975|13987|13975|13987|13975|0
1640615960000|2021-12-27 14:39:20|13988.3|13976.3|13985.8|13973.8|13988.3|13976.3|13985.8|13973.8|0
1640615970000|2021-12-27 14:39:30|13984.6|13972.6|13983.3|13971.3|13984.6|13972.6|13983.3|13971.3|2
1640615980000|2021-12-27 14:39:40|13983.4|13971.4|13980.9|13968.9|13983.4|13971.4|13980.9|13968.9|2
1640615990000|2021-12-27 14:39:50|13981|13969|13985.8|13973.8|13985.8|13973.8|13980.9|13968.9|0
1640616000000|2021-12-27 14:40:00|13984.6|13972.6|13981|13969|13984.6|13972.6|13980.9|13968.9|4
1640616010000|2021-12-27 14:40:10|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|0
1640616030000|2021-12-27 14:40:30|13977.4|13965.4|13978.6|13966.6|13978.6|13966.6|13977.4|13965.4|5
1640616040000|2021-12-27 14:40:40|13977.4|13965.4|13977.4|13965.4|13977.4|13965.4|13977.3|13965.3|7
1640616050000|2021-12-27 14:40:50|13977.3|13965.3|13978.6|13966.6|13978.6|13966.6|13977.3|13965.3|7
1640616060000|2021-12-27 14:41:00|13973.7|13961.7|13980.2|13960.2|13980.2|13963|13973.7|13960.2|0
1640616090000|2021-12-27 14:41:30|13979|13959|13975|13963|13979|13963|13975|13959|0
1640616100000|2021-12-27 14:41:40|13980.2|13960.2|13980.2|13960.2|13980.2|13960.2|13980.2|13960.2|0
1640616110000|2021-12-27 14:41:50|13979|13959|13979|13959|13979|13959|13979|13959|0
1640616120000|2021-12-27 14:42:00|13975|13963|13973.7|13961.7|13980.2|13963|13973.7|13960.2|0
1640616130000|2021-12-27 14:42:10|13973.6|13961.6|13973.6|13961.6|13973.6|13961.6|13973.6|13961.6|4
1640616140000|2021-12-27 14:42:20|13974.8|13962.8|13980.2|13960.2|13980.2|13962.9|13974.8|13957.8|2
1640616150000|2021-12-27 14:42:30|13979|13959|13976.6|13956.6|13979|13959|13976.6|13956.6|0
1640616160000|2021-12-27 14:42:40|13979|13959|13979|13959|13979|13959|13979|13959|0
1640616170000|2021-12-27 14:42:50|13980.2|13960.2|13980.2|13960.2|13980.2|13960.2|13980.2|13960.2|0
1640616180000|2021-12-27 14:43:00|13977.8|13957.8|13979|13959|13979|13959|13977.8|13957.8|0
1640616190000|2021-12-27 14:43:10|13980.2|13960.2|13980.2|13960.2|13980.2|13960.2|13980.2|13960.2|0
1640616210000|2021-12-27 14:43:30|13983.8|13963.8|13980.2|13960.2|13983.8|13964.2|13976.2|13960.2|0
1640616220000|2021-12-27 14:43:40|13982.6|13962.6|13982.6|13962.6|13982.6|13962.6|13982.6|13962.6|0
1640616230000|2021-12-27 14:43:50|13976.2|13964.2|13976.2|13964.2|13976.2|13964.2|13976.2|13964.2|0
1640616240000|2021-12-27 14:44:00|13980.2|13960.2|13985|13965|13985|13965|13980.2|13960.2|0
1640616250000|2021-12-27 14:44:10|13987.5|13967.5|13983.5|13971.5|13987.5|13971.5|13983.5|13967.5|0
1640616280000|2021-12-27 14:44:40|13989.5|13977.5|13989.5|13977.5|13989.5|13977.5|13989.5|13977.5|0
1640616300000|2021-12-27 14:45:00|13983.5|13971.5|13985.9|13973.9|13985.9|13973.9|13983.5|13971.5|0
1640616310000|2021-12-27 14:45:10|13990|13970|13990|13970|13990|13970|13990|13970|0
1640616330000|2021-12-27 14:45:30|13987.6|13967.6|13987.6|13967.6|13987.6|13967.6|13987.6|13967.6|0
1640616340000|2021-12-27 14:45:40|13983.9|13963.9|13988.8|13968.8|13988.8|13968.8|13983.9|13963.9|0
1640616360000|2021-12-27 14:46:00|13987.6|13967.6|13986.4|13966.4|13987.6|13967.6|13978.7|13962.7|0
1640616370000|2021-12-27 14:46:10|13985.1|13965.1|13980.9|13968.9|13985.1|13968.9|13980.9|13965.1|2
1640616390000|2021-12-27 14:46:30|13983.3|13971.3|13983.3|13971.3|13983.3|13971.3|13983.3|13971.3|0
1640616400000|2021-12-27 14:46:40|||||||||1
1640616480000|2021-12-27 14:48:00|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|0
1640616490000|2021-12-27 14:48:10|13983.3|13971.3|13983.3|13971.3|13983.3|13971.3|13983.3|13971.3|0
1640616520000|2021-12-27 14:48:40|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|0
1640616550000|2021-12-27 14:49:10|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|0
1640616560000|2021-12-27 14:49:20|13977.3|13965.3|13978.5|13966.5|13978.5|13966.5|13976.1|13964.1|0
1640616580000|2021-12-27 14:49:40|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|0
1640616610000|2021-12-27 14:50:10|13977.3|13965.3|13972.5|13960.5|13977.3|13965.3|13972.5|13960.5|1
1640616630000|2021-12-27 14:50:30|13962.8|13950.8|13953.2|13941.2|13962.8|13950.8|13953.2|13941.2|1
1640616640000|2021-12-27 14:50:40|13954.4|13942.4|13949.6|13937.6|13954.4|13942.4|13949.6|13937.6|1
1640616650000|2021-12-27 14:50:50|13948.4|13936.4|13948.4|13936.4|13948.4|13936.4|13948.4|13936.4|0
1640616660000|2021-12-27 14:51:00|13952|13940|13952|13940|13952|13940|13952|13940|0
1640616670000|2021-12-27 14:51:10|13954.4|13942.4|13955.6|13943.6|13955.6|13943.6|13954.4|13942.4|0
1640616690000|2021-12-27 14:51:30|13956.8|13944.8|13956.8|13944.8|13956.8|13944.8|13956.8|13944.8|4
1640616700000|2021-12-27 14:51:40|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|0
1640616730000|2021-12-27 14:52:10|13958|13946|13958|13946|13958|13946|13958|13946|0
1640616750000|2021-12-27 14:52:30|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|13955.6|13943.6|0
1640616780000|2021-12-27 14:53:00|13961.6|13949.6|13961.6|13949.6|13961.6|13949.6|13961.6|13949.6|0
1640616790000|2021-12-27 14:53:10|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|0
1640616800000|2021-12-27 14:53:20|13964|13952|13964|13952|13964|13952|13964|13952|1
1640616820000|2021-12-27 14:53:40|13961.6|13949.6|13961.6|13949.6|13961.6|13949.6|13961.6|13949.6|0
1640616840000|2021-12-27 14:54:00|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|0
1640616850000|2021-12-27 14:54:10|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|0
1640616870000|2021-12-27 14:54:30|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|0
1640616880000|2021-12-27 14:54:40|13964|13952|13964|13952|13964|13952|13964|13952|0
1640616890000|2021-12-27 14:54:50|13967.7|13955.7|13967.7|13955.7|13967.7|13955.7|13967.7|13955.7|0
1640616910000|2021-12-27 14:55:10|13968.9|13956.9|13968.9|13956.9|13968.9|13956.9|13968.9|13956.9|0
1640616940000|2021-12-27 14:55:40|13967.7|13955.7|13967.7|13955.7|13967.7|13955.7|13967.7|13955.7|0
1640616970000|2021-12-27 14:56:10|13964.1|13952.1|13964.1|13952.1|13964.1|13952.1|13964.1|13952.1|0
1640616990000|2021-12-27 14:56:30|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|13965.3|13953.3|0
1640617000000|2021-12-27 14:56:40|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|13966.5|13954.5|0
1640617030000|2021-12-27 14:57:10|13968.9|13956.9|13968.9|13956.9|13968.9|13956.9|13968.9|13956.9|0
1640617050000|2021-12-27 14:57:30|13972.5|13960.5|13972.5|13960.5|13972.5|13960.5|13972.5|13960.5|0
1640617060000|2021-12-27 14:57:40|13968.9|13956.9|13970.1|13958.1|13970.1|13958.1|13968.9|13956.9|1
1640617080000|2021-12-27 14:58:00|13973.7|13961.7|13973.7|13961.7|13973.7|13961.7|13973.7|13961.7|0
1640617090000|2021-12-27 14:58:10|13979.7|13967.7|13979.6|13967.6|13979.7|13967.7|13979.6|13967.6|10
1640617100000|2021-12-27 14:58:20|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|5
1640617110000|2021-12-27 14:58:30|13979.6|13967.6|13979.6|13967.6|13979.6|13967.6|13979.6|13967.6|0
1640617120000|2021-12-27 14:58:40|13976|13964|13976|13964|13976|13964|13976|13964|0
1640617140000|2021-12-27 14:59:00|13979.6|13967.6|13979.6|13967.6|13979.6|13967.6|13979.6|13967.6|0
1640617170000|2021-12-27 14:59:30|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|0
1640617180000|2021-12-27 14:59:40|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|0
1640617200000|2021-12-27 15:00:00|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|0
1640617210000|2021-12-27 15:00:10|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|13974.8|13962.8|0
1640617230000|2021-12-27 15:00:30|13973.6|13961.6|13973.6|13961.6|13973.6|13961.6|13973.6|13961.6|0
1640617240000|2021-12-27 15:00:40|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|0
1640617290000|2021-12-27 15:01:30|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|0
1640617300000|2021-12-27 15:01:40|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|0
1640617310000|2021-12-27 15:01:50|13964|13952|13964|13952|13964|13952|13964|13952|0
1640617320000|2021-12-27 15:02:00|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|2
1640617350000|2021-12-27 15:02:30|13961.6|13949.6|13959.2|13947.2|13961.6|13949.6|13959.2|13947.2|0
1640617420000|2021-12-27 15:03:40|13956.8|13944.8|13956.8|13944.8|13956.8|13944.8|13956.8|13944.8|0
1640617470000|2021-12-27 15:04:30|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|13959.2|13947.2|0
1640617510000|2021-12-27 15:05:10|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|13960.4|13948.4|0
1640617530000|2021-12-27 15:05:30|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|13962.8|13950.8|0
1640617540000|2021-12-27 15:05:40|13964|13952|13964|13952|13964|13952|13964|13952|0
1640617550000|2021-12-27 15:05:50|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|6
1640617560000|2021-12-27 15:06:00|||||||||4
1640617570000|2021-12-27 15:06:10|13964|13952|13968.8|13956.8|13968.8|13956.8|13964|13952|8
1640617600000|2021-12-27 15:06:40|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|13971.2|13959.2|0
1640617650000|2021-12-27 15:07:30|13970|13958|13970|13958|13970|13958|13970|13958|0
1640617660000|2021-12-27 15:07:40|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|0
1640617680000|2021-12-27 15:08:00|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|13965.2|13953.2|0
1640617690000|2021-12-27 15:08:10|||||||||1
1640617710000|2021-12-27 15:08:30|13966.4|13954.4|13965.2|13953.2|13966.4|13954.4|13965.2|13953.2|0
1640617720000|2021-12-27 15:08:40|13964|13952|13964|13952|13964|13952|13964|13952|0
1640617750000|2021-12-27 15:09:10|13966.4|13954.4|13966.4|13954.4|13966.4|13954.4|13966.4|13954.4|0
1640617770000|2021-12-27 15:09:30|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|13968.8|13956.8|0
1640617780000|2021-12-27 15:09:40|13966.4|13954.4|13966.4|13954.4|13966.4|13954.4|13966.4|13954.4|0
1640617800000|2021-12-27 15:10:00|13964|13952|13964|13952|13964|13952|13964|13952|0
1640617810000|2021-12-27 15:10:10|13963.9|13951.9|13961.5|13949.5|13963.9|13951.9|13961.5|13949.5|1
1640617820000|2021-12-27 15:10:20|||||||||1
1640617830000|2021-12-27 15:10:30|||||||||1
1640617860000|2021-12-27 15:11:00|13954.3|13942.3|13956.7|13944.7|13956.7|13944.7|13954.3|13942.3|8
1640617900000|2021-12-27 15:11:40|13954.3|13942.3|13951.9|13939.9|13954.3|13942.3|13951.9|13939.9|0
1640617920000|2021-12-27 15:12:00|13954.3|13942.3|13954.6|13942.6|13954.6|13942.6|13954.3|13942.3|7
1640617930000|2021-12-27 15:12:10|13953.4|13941.4|13952.2|13940.2|13953.4|13941.4|13952.2|13940.2|4
1640617940000|2021-12-27 15:12:20|||||||||5
1640617960000|2021-12-27 15:12:40|13954.6|13942.6|13952.2|13940.2|13955.9|13943.9|13952.2|13940.2|0
1640617980000|2021-12-27 15:13:00|13953.4|13941.4|13952.2|13940.2|13953.4|13941.4|13952.2|13940.2|0
1640617990000|2021-12-27 15:13:10|13953.4|13941.4|13952.2|13940.2|13953.4|13941.4|13952.2|13940.2|0
1640618000000|2021-12-27 15:13:20|13951|13939|13951|13939|13951|13939|13949.7|13937.7|1
1640618020000|2021-12-27 15:13:40|13952.2|13940.2|13951|13939|13952.2|13940.2|13951|13939|0
1640618030000|2021-12-27 15:13:50|13949.8|13937.8|13949.8|13937.8|13949.8|13937.8|13949.8|13937.8|1
1640618040000|2021-12-27 15:14:00|13947.2|13935.2|13942.2|13930.2|13947.2|13935.2|13942.2|13930.2|7
1640618050000|2021-12-27 15:14:10|13941|13929|13942.2|13930.2|13942.2|13930.2|13939.8|13927.8|0
1640618070000|2021-12-27 15:14:30|13941|13929|13944.7|13932.7|13944.7|13932.7|13941|13929|0
1640618080000|2021-12-27 15:14:40|13943.5|13931.5|13949.6|13937.6|13949.6|13937.6|13943.5|13931.5|0
1640618090000|2021-12-27 15:14:50|13947|13935|13947.1|13935.1|13947.2|13935.2|13947|13935|3
1640618100000|2021-12-27 15:15:00|13949.5|13937.5|13950.9|13938.9|13952.1|13940.1|13949.5|13937.5|0
1640618110000|2021-12-27 15:15:10|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|13952.1|13940.1|0
1640618120000|2021-12-27 15:15:20|13949.6|13937.6|13949.6|13937.6|13949.6|13937.6|13949.6|13937.6|0
1640618130000|2021-12-27 15:15:30|13949.7|13937.7|13952.1|13940.1|13952.1|13940.1|13949.7|13937.7|0
1640618140000|2021-12-27 15:15:40|13949.6|13937.6|13954.5|13942.5|13954.5|13942.5|13949.6|13937.6|0
1640618150000|2021-12-27 15:15:50|13952.1|13940.1|13958.4|13938.4|13958.4|13942.5|13952.1|13938.4|0
1640618160000|2021-12-27 15:16:00|||||||||1
1640618170000|2021-12-27 15:16:10|13958.5|13938.5|13958.5|13938.5|13958.5|13938.5|13958.5|13938.5|0
1640618190000|2021-12-27 15:16:30|13953.6|13933.6|13947.1|13935.1|13953.6|13935.1|13947.1|13933.6|0
1640618200000|2021-12-27 15:16:40|13949.5|13937.5|13953.6|13933.6|13953.6|13937.5|13949.5|13933.6|0
1640618210000|2021-12-27 15:16:50|13956|13936|13956|13936|13956|13936|13956|13936|0
1640618220000|2021-12-27 15:17:00|13953.6|13933.6|13949.5|13937.5|13956|13937.5|13949.5|13933.6|0
1640618290000|2021-12-27 15:18:10|13951.9|13939.9|13951.9|13939.9|13951.9|13939.9|13951.9|13939.9|0
1640618300000|2021-12-27 15:18:20|||||||||3
1640618330000|2021-12-27 15:18:50|13949.5|13937.5|13949.5|13937.5|13949.5|13937.5|13949.5|13937.5|0
1640618340000|2021-12-27 15:19:00|13947.1|13935.1|13948.3|13936.3|13948.3|13936.3|13947.1|13935.1|0
1640618350000|2021-12-27 15:19:10|13947.1|13935.1|13947.1|13935.1|13947.1|13935.1|13947.1|13935.1|0
1640618360000|2021-12-27 15:19:20|13944.7|13932.7|13944.7|13932.7|13944.7|13932.7|13944.7|13932.7|0
1640618400000|2021-12-27 15:20:00|13944.6|13932.6|13942.2|13930.2|13944.6|13932.6|13942.2|13930.2|0
1640618410000|2021-12-27 15:20:10|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|5
1640618430000|2021-12-27 15:20:30|13944.5|13932.5|13944.5|13932.5|13944.5|13932.5|13943.3|13931.3|16
1640618450000|2021-12-27 15:20:50|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|13943.3|13931.3|1
1640618460000|2021-12-27 15:21:00|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|0
1640618480000|2021-12-27 15:21:20|13944.6|13932.6|13940.9|13928.9|13944.6|13932.6|13939.7|13927.7|1
1640618490000|2021-12-27 15:21:30|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|0
1640618510000|2021-12-27 15:21:50|13942.2|13930.2|13942.2|13930.2|13942.2|13930.2|13942.2|13930.2|1
1640618530000|2021-12-27 15:22:10|13943.4|13931.4|13942.2|13930.2|13944.6|13932.6|13942.1|13930.1|3
1640618550000|2021-12-27 15:22:30|13944.6|13932.6|13942.2|13930.2|13944.6|13932.6|13942.1|13930.1|0
1640618560000|2021-12-27 15:22:40|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|13942.1|13930.1|0
1640618570000|2021-12-27 15:22:50|13942.2|13930.2|13939.7|13927.7|13942.2|13930.2|13939.7|13927.7|5
1640618580000|2021-12-27 15:23:00|13942.1|13930.1|13940.9|13928.9|13942.1|13930.1|13940.9|13928.9|0
1640618600000|2021-12-27 15:23:20|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|0
1640618610000|2021-12-27 15:23:30|13937.3|13925.3|13937.3|13925.3|13937.3|13925.3|13937.3|13925.3|6
1640618620000|2021-12-27 15:23:40|||||||||2
1640618630000|2021-12-27 15:23:50|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|13939.7|13927.7|0
1640618640000|2021-12-27 15:24:00|13938.5|13926.5|13937.3|13925.3|13938.5|13926.5|13937.3|13925.3|5
1640618650000|2021-12-27 15:24:10|13934.8|13922.8|13934.8|13922.8|13934.8|13922.8|13934.8|13922.8|3
1640618660000|2021-12-27 15:24:20|||||||||3
1640618670000|2021-12-27 15:24:30|13932.2|13920.2|13934.7|13922.7|13934.7|13922.7|13932.2|13920.2|3
1640618680000|2021-12-27 15:24:40|13933.5|13921.5|13934.7|13922.7|13934.7|13922.7|13933.5|13921.5|0
1640618690000|2021-12-27 15:24:50|13933.5|13921.5|13931|13919|13933.5|13921.5|13931|13919|0
1640618700000|2021-12-27 15:25:00|13932.2|13920.2|13932.2|13920.2|13932.2|13920.2|13931|13919|0
1640618710000|2021-12-27 15:25:10|13929.8|13917.8|13929.8|13917.8|13929.8|13917.8|13929.8|13917.8|0
1640618720000|2021-12-27 15:25:20|13932.2|13920.2|13931|13919|13932.2|13920.2|13931|13919|20
1640618730000|2021-12-27 15:25:30|13929.7|13917.7|13929.7|13917.7|13929.7|13917.7|13929.7|13917.7|25
1640618740000|2021-12-27 15:25:40|13929.4|13917.4|13933.6|13913.6|13933.6|13917.4|13929.4|13913.6|12
1640618780000|2021-12-27 15:26:20|13933.5|13913.5|13933.5|13913.5|13933.5|13913.5|13933.5|13913.5|0
1640618790000|2021-12-27 15:26:30|13931.1|13911.1|13933.5|13913.5|13933.5|13913.5|13931.1|13911.1|0
1640618800000|2021-12-27 15:26:40|13938.4|13918.4|13938.4|13918.4|13938.4|13918.4|13938.4|13918.4|0
1640618810000|2021-12-27 15:26:50|13937.2|13917.2|13932|13920|13937.2|13920|13932|13916|0
1640618820000|2021-12-27 15:27:00|13934.5|13922.5|13935.7|13923.7|13935.7|13923.7|13934.5|13922.5|0
1640618830000|2021-12-27 15:27:10|13934.5|13922.5|13934.5|13922.5|13934.5|13922.5|13934.5|13922.5|0
1640618840000|2021-12-27 15:27:20|13937|13925|13937|13925|13937|13925|13937|13925|0
1640618860000|2021-12-27 15:27:40|13936.9|13924.9|13938.5|13918.5|13938.5|13925|13934.6|13918.5|5
1640618870000|2021-12-27 15:27:50|13937.3|13917.3|13937.2|13917.2|13937.3|13917.3|13937.2|13917.2|10
1640618880000|2021-12-27 15:28:00|13938.4|13918.4|13937.1|13917.1|13938.4|13918.4|13937.1|13917.1|0
1640618890000|2021-12-27 15:28:10|13935.9|13915.9|13931.9|13919.9|13935.9|13919.9|13931.9|13915.9|0
1640618900000|2021-12-27 15:28:20|||||||||1
1640618910000|2021-12-27 15:28:30|13932.1|13920.1|13932.1|13920.1|13932.1|13920.1|13932.1|13920.1|4
1640618920000|2021-12-27 15:28:40|13930.9|13918.9|13929.4|13917.4|13930.9|13918.9|13929.4|13917.4|9
1640618930000|2021-12-27 15:28:50|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|0
1640618940000|2021-12-27 15:29:00|13929.4|13917.4|13929.4|13917.4|13929.4|13917.4|13929.4|13917.4|0
1640618950000|2021-12-27 15:29:10|13929.5|13917.5|13927|13915|13929.5|13917.5|13927|13915|0
1640618970000|2021-12-27 15:29:30|13924.6|13912.6|13925.8|13913.8|13925.8|13913.8|13924.6|13912.6|1
1640618990000|2021-12-27 15:29:50|13924.6|13912.6|13924.6|13912.6|13924.6|13912.6|13924.6|13912.6|0
1640619010000|2021-12-27 15:30:10|13927|13915|13927|13915|13927|13915|13927|13915|0
1640619020000|2021-12-27 15:30:20|13929.4|13917.4|13929.5|13917.5|13929.5|13917.5|13929.4|13917.4|2
1640619030000|2021-12-27 15:30:30|13928.2|13916.2|13928.3|13916.3|13928.3|13916.3|13927|13915|0
1640619040000|2021-12-27 15:30:40|13929.5|13917.5|13931.9|13919.9|13931.9|13919.9|13929.5|13917.5|0
1640619050000|2021-12-27 15:30:50|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|0
1640619060000|2021-12-27 15:31:00|13930.7|13918.7|13927|13915|13930.7|13918.7|13927|13915|0
1640619070000|2021-12-27 15:31:10|13922.1|13910.1|13923.4|13911.4|13923.4|13911.4|13922.1|13910.1|0
1640619080000|2021-12-27 15:31:20|13924.6|13912.6|13922.1|13910.1|13924.6|13912.6|13922.1|13910.1|0
1640619090000|2021-12-27 15:31:30|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|0
1640619100000|2021-12-27 15:31:40|13922.2|13910.2|13922.1|13910.1|13922.2|13910.2|13922.1|13910.1|0
1640619120000|2021-12-27 15:32:00|13919.6|13907.6|13922.1|13910.1|13922.1|13910.1|13919.6|13907.6|1
1640619130000|2021-12-27 15:32:10|13920.8|13908.8|13920.9|13908.9|13920.9|13908.9|13920.8|13908.8|0
1640619150000|2021-12-27 15:32:30|13922.1|13910.1|13922.1|13910.1|13922.1|13910.1|13922.1|13910.1|0
1640619160000|2021-12-27 15:32:40|13922|13910|13920.9|13908.9|13922.1|13910.1|13920.8|13908.8|0
1640619180000|2021-12-27 15:33:00|13924.5|13912.5|13922.1|13910.1|13924.5|13912.5|13922.1|13910.1|0
1640619200000|2021-12-27 15:33:20|||||||||1
1640619210000|2021-12-27 15:33:30|||||||||1
1640619220000|2021-12-27 15:33:40|13923.3|13911.3|13923.3|13911.3|13923.3|13911.3|13923.3|13911.3|1
1640619240000|2021-12-27 15:34:00|13924.5|13912.5|13927.1|13915.1|13927.1|13915.1|13924.5|13912.5|1
1640619260000|2021-12-27 15:34:20|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|0
1640619280000|2021-12-27 15:34:40|13930.7|13918.7|13927.1|13915.1|13930.7|13918.7|13927.1|13915.1|0
1640619300000|2021-12-27 15:35:00|13924.7|13912.7|13927.1|13915.1|13927.1|13915.1|13924.7|13912.7|0
1640619370000|2021-12-27 15:36:10|13924.6|13912.6|13927|13915|13927|13915|13924.6|13912.6|1
1640619390000|2021-12-27 15:36:30|13925.8|13913.8|13927.1|13915.1|13927.1|13915.1|13925.8|13913.8|0
1640619410000|2021-12-27 15:36:50|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|13929.5|13917.5|0
1640619420000|2021-12-27 15:37:00|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|0
1640619450000|2021-12-27 15:37:30|13936.7|13924.7|13937.9|13925.9|13939.2|13927.2|13936.7|13924.7|0
1640619460000|2021-12-27 15:37:40|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|0
1640619500000|2021-12-27 15:38:20|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|0
1640619510000|2021-12-27 15:38:30|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|0
1640619520000|2021-12-27 15:38:40|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|0
1640619540000|2021-12-27 15:39:00|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|0
1640619560000|2021-12-27 15:39:20|||||||||2
1640619570000|2021-12-27 15:39:30|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|0
1640619580000|2021-12-27 15:39:40|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|13936.7|13924.7|0
1640619610000|2021-12-27 15:40:10|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|0
1640619660000|2021-12-27 15:41:00|13939.2|13927.2|13941.6|13929.6|13941.6|13929.6|13939.2|13927.2|0
1640619700000|2021-12-27 15:41:40|13941.7|13929.7|13942.8|13930.8|13944.1|13932.1|13941.7|13929.7|0
1640619780000|2021-12-27 15:43:00|13941.6|13929.6|13941.6|13929.6|13941.6|13929.6|13941.6|13929.6|3
1640619790000|2021-12-27 15:43:10|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|13939.2|13927.2|1
1640619800000|2021-12-27 15:43:20|||||||||4
1640619820000|2021-12-27 15:43:40|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|13936.8|13924.8|0
1640619840000|2021-12-27 15:44:00|13934.4|13922.4|13934.4|13922.4|13934.4|13922.4|13934.4|13922.4|0
1640619900000|2021-12-27 15:45:00|13931.9|13919.9|13931.9|13919.9|13931.9|13919.9|13931.9|13919.9|0
1640619940000|2021-12-27 15:45:40|13929.5|13917.5|13929.4|13917.4|13929.5|13917.5|13929.4|13917.4|8
1640619950000|2021-12-27 15:45:50|13929.5|13917.5|13929.4|13917.4|13929.5|13917.5|13929.4|13917.4|2
1640619960000|2021-12-27 15:46:00|13927|13915|13927|13915|13927|13915|13927|13915|0
1640619970000|2021-12-27 15:46:10|13925.7|13913.7|13925.7|13913.7|13925.7|13913.7|13925.7|13913.7|2
1640619990000|2021-12-27 15:46:30|||||||||5
1640620000000|2021-12-27 15:46:40|13924.5|13912.5|13924.5|13912.5|13924.5|13912.5|13924.5|13912.5|0
1640620010000|2021-12-27 15:46:50|||||||||15
1640620020000|2021-12-27 15:47:00|||||||||4
1640620030000|2021-12-27 15:47:10|13927|13915|13926.9|13914.9|13927|13915|13926.9|13914.9|0
1640620060000|2021-12-27 15:47:40|13928.1|13916.1|13931.8|13919.8|13931.8|13919.8|13928.1|13916.1|0
1640620070000|2021-12-27 15:47:50|13931.9|13919.9|13931.7|13919.7|13931.9|13919.9|13931.7|13919.7|0
1640620100000|2021-12-27 15:48:20|13934.1|13922.1|13934.2|13922.2|13934.2|13922.2|13934.1|13922.1|0
1640620110000|2021-12-27 15:48:30|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|0
1640620140000|2021-12-27 15:49:00|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|0
1640620150000|2021-12-27 15:49:10|13933|13921|13934.2|13922.2|13934.2|13922.2|13931.8|13919.8|0
1640620180000|2021-12-27 15:49:40|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|0
1640620210000|2021-12-27 15:50:10|13927|13915|13927|13915|13927|13915|13927|13915|0
1640620230000|2021-12-27 15:50:30|13922.1|13910.1|13922.1|13910.1|13922.1|13910.1|13919.6|13907.6|2
1640620250000|2021-12-27 15:50:50|13920.9|13908.9|13922.1|13910.1|13922.1|13910.1|13920.9|13908.9|0
1640620330000|2021-12-27 15:52:10|13920.9|13908.9|13920.9|13908.9|13920.9|13908.9|13920.9|13908.9|0
1640620340000|2021-12-27 15:52:20|||||||||4
1640620350000|2021-12-27 15:52:30|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|0
1640620410000|2021-12-27 15:53:30|13920.9|13908.9|13920.9|13908.9|13920.9|13908.9|13920.9|13908.9|0
1640620420000|2021-12-27 15:53:40|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|13919.7|13907.7|0
1640620430000|2021-12-27 15:53:50|||||||||2
1640620440000|2021-12-27 15:54:00|13922.1|13910.1|13922.1|13910.1|13922.1|13910.1|13922.1|13910.1|0
1640620480000|2021-12-27 15:54:40|13924.5|13912.5|13924.5|13912.5|13924.5|13912.5|13924.5|13912.5|0
1640620490000|2021-12-27 15:54:50|13923.3|13911.3|13923.3|13911.3|13923.3|13911.3|13923.3|13911.3|0
1640620510000|2021-12-27 15:55:10|13924.5|13912.5|13924.5|13912.5|13924.5|13912.5|13924.5|13912.5|0
1640620530000|2021-12-27 15:55:30|13929.3|13917.3|13929.4|13917.4|13933.5|13917.4|13929.3|13913.5|0
1640620540000|2021-12-27 15:55:40|13927|13915|13929.4|13917.4|13929.4|13917.4|13927|13915|0
1640620570000|2021-12-27 15:56:10|13928.2|13916.2|13927|13915|13928.2|13916.2|13927|13915|0
1640620580000|2021-12-27 15:56:20|13929.4|13917.4|13929.4|13917.4|13929.4|13917.4|13929.4|13917.4|0
1640620590000|2021-12-27 15:56:30|13930.6|13918.6|13930.6|13918.6|13930.6|13918.6|13930.6|13918.6|0
1640620600000|2021-12-27 15:56:40|13931.8|13919.8|13927|13915|13931.8|13919.8|13927|13915|0
1640620610000|2021-12-27 15:56:50|13928.2|13916.2|13928.2|13916.2|13928.2|13916.2|13928.2|13916.2|0
1640620630000|2021-12-27 15:57:10|13929.4|13917.4|13929.4|13917.4|13929.4|13917.4|13929.4|13917.4|0
1640620750000|2021-12-27 15:59:10|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|0
1640620860000|2021-12-27 16:01:00|13934.3|13922.3|13931.8|13919.8|13934.3|13922.3|13931.8|13919.8|0
1640620960000|2021-12-27 16:02:40|13931.9|13919.9|13931.9|13919.9|13931.9|13919.9|13931.9|13919.9|0
1640620970000|2021-12-27 16:02:50|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|13931.8|13919.8|0
1640621100000|2021-12-27 16:05:00|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|0
1640621110000|2021-12-27 16:05:10|13935.4|13923.4|13934.2|13922.2|13935.4|13923.4|13934.2|13922.2|0
1640621120000|2021-12-27 16:05:20|13935.4|13923.4|13936.6|13924.6|13936.6|13924.6|13935.4|13923.4|0
1640621130000|2021-12-27 16:05:30|13939|13927|13939|13927|13939|13927|13939|13927|0
1640621140000|2021-12-27 16:05:40|13940.2|13928.2|13940.2|13928.2|13940.2|13928.2|13940.2|13928.2|0
1640621150000|2021-12-27 16:05:50|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|13941.4|13929.4|0
1640621160000|2021-12-27 16:06:00|13940.2|13928.2|13940.3|13928.3|13940.3|13928.3|13940.2|13928.2|1
1640621190000|2021-12-27 16:06:30|13943.9|13931.9|13943.9|13931.9|13943.9|13931.9|13943.9|13931.9|0
1640621210000|2021-12-27 16:06:50|13946.3|13934.3|13946.3|13934.3|13946.3|13934.3|13946.2|13934.2|0
1640621270000|2021-12-27 16:07:50|13955.2|13935.2|13955.2|13935.2|13955.2|13935.2|13955.2|13935.2|0
1640621300000|2021-12-27 16:08:20|13951.2|13939.2|13955.3|13935.3|13955.3|13939.2|13951.2|13935.3|0
1640621310000|2021-12-27 16:08:30|13956.5|13936.5|13948.1|13928.1|13956.7|13936.7|13948.1|13928.1|0
1640621320000|2021-12-27 16:08:40|13945.7|13925.7|13945.7|13925.7|13945.7|13925.7|13945.7|13925.7|0
1640621330000|2021-12-27 16:08:50|13939.2|13927.2|13944.4|13924.4|13944.5|13927.2|13939.2|13924.4|0
1640621340000|2021-12-27 16:09:00|13945.6|13925.6|13946.8|13926.8|13946.8|13926.8|13945.6|13925.6|0
1640621350000|2021-12-27 16:09:10|13943.2|13923.2|13948|13928|13948|13928|13943.2|13923.2|0
1640621420000|2021-12-27 16:10:20|13945.6|13925.6|13945.6|13925.6|13945.6|13925.6|13945.6|13925.6|0
1640621430000|2021-12-27 16:10:30|13941.6|13929.6|13943.2|13923.2|13943.2|13929.6|13939.2|13923.2|0
1640621440000|2021-12-27 16:10:40|13946.8|13926.8|13948|13928|13948|13928|13945.6|13925.6|0
1640621450000|2021-12-27 16:10:50|13943.2|13923.2|13935.5|13923.5|13943.2|13923.5|13935.5|13923.2|0
1640621460000|2021-12-27 16:11:00|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|13934.3|13922.3|0
1640621500000|2021-12-27 16:11:40|13935.5|13923.5|13934.3|13922.3|13935.5|13923.5|13934.3|13922.3|0
1640621580000|2021-12-27 16:13:00|13933|13921|13933.1|13921.1|13933.1|13921.1|13931.8|13919.8|0
1640621630000|2021-12-27 16:13:50|13934.3|13922.3|13936.7|13924.7|13936.7|13924.7|13934.2|13922.2|5
1640621640000|2021-12-27 16:14:00|13936.6|13924.6|13936.7|13924.7|13936.7|13924.7|13936.6|13924.6|0
1640621660000|2021-12-27 16:14:20|13937.9|13925.9|13936.7|13924.7|13937.9|13925.9|13936.7|13924.7|0
1640621670000|2021-12-27 16:14:30|13937.9|13925.9|13937.9|13925.9|13937.9|13925.9|13937.9|13925.9|0
1640621690000|2021-12-27 16:14:50|13936.6|13924.6|13939.1|13927.1|13939.1|13927.1|13936.6|13924.6|15
1640621710000|2021-12-27 16:15:10|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|13936.6|13924.6|0
1640621720000|2021-12-27 16:15:20|13934.2|13922.2|13935.4|13923.4|13935.4|13923.4|13934.2|13922.2|0
1640621730000|2021-12-27 16:15:30|13931.8|13919.8|13929.3|13917.3|13931.8|13919.8|13929.3|13917.3|0
1640621760000|2021-12-27 16:16:00|13930.5|13918.5|13929.3|13917.3|13931.7|13919.7|13929.3|13917.3|0
1640621830000|2021-12-27 16:17:10|13931.7|13919.7|13930.5|13918.5|13931.7|13919.7|13930.5|13918.5|0
1640621850000|2021-12-27 16:17:30|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|0
1640621870000|2021-12-27 16:17:50|13929.3|13917.3|13929.3|13917.3|13929.3|13917.3|13929.3|13917.3|0
1640621890000|2021-12-27 16:18:10|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|6
1640621910000|2021-12-27 16:18:30|13926.8|13914.8|13926.8|13914.8|13926.8|13914.8|13926.8|13914.8|0
1640621920000|2021-12-27 16:18:40|||||||||4
1640621960000|2021-12-27 16:19:20|||||||||6
1640621970000|2021-12-27 16:19:30|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|0
1640622000000|2021-12-27 16:20:00|13922|13910|13922|13910|13922|13910|13922|13910|0
1640622050000|2021-12-27 16:20:50|||||||||1
1640622080000|2021-12-27 16:21:20|13921.9|13909.9|13921.9|13909.9|13921.9|13909.9|13921.9|13909.9|1
1640622100000|2021-12-27 16:21:40|||||||||1
1640622110000|2021-12-27 16:21:50|13922|13910|13922|13910|13922|13910|13922|13910|2
1640622120000|2021-12-27 16:22:00|13921.9|13909.9|13919.5|13907.5|13921.9|13909.9|13919.5|13907.5|0
1640622140000|2021-12-27 16:22:20|13921.9|13909.9|13919.5|13907.5|13921.9|13909.9|13919.5|13907.5|5
1640622150000|2021-12-27 16:22:30|13920.7|13908.7|13919.5|13907.5|13920.7|13908.7|13919.5|13907.5|0
1640622160000|2021-12-27 16:22:40|13920.8|13908.8|13922|13910|13922|13910|13920.8|13908.8|0
1640622180000|2021-12-27 16:23:00|||||||||1
1640622210000|2021-12-27 16:23:30|13920.8|13908.8|13919.5|13907.5|13920.8|13908.8|13919.5|13907.5|0
1640622220000|2021-12-27 16:23:40|13920.8|13908.8|13919.5|13907.5|13920.8|13908.8|13919.5|13907.5|0
1640622230000|2021-12-27 16:23:50|||||||||2
1640622250000|2021-12-27 16:24:10|13922|13910|13922|13910|13922|13910|13922|13910|0
1640622260000|2021-12-27 16:24:20|13919.5|13907.5|13922|13910|13922|13910|13919.5|13907.5|0
1640622270000|2021-12-27 16:24:30|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|0
1640622280000|2021-12-27 16:24:40|13922|13910|13922|13910|13922|13910|13922|13910|0
1640622290000|2021-12-27 16:24:50|13923.2|13911.2|13922|13910|13923.2|13911.2|13922|13910|0
1640622300000|2021-12-27 16:25:00|13923.2|13911.2|13923.2|13911.2|13923.2|13911.2|13923.2|13911.2|0
1640622310000|2021-12-27 16:25:10|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|0
1640622330000|2021-12-27 16:25:30|13922|13910|13922|13910|13922|13910|13922|13910|0
1640622350000|2021-12-27 16:25:50|||||||||1
1640622370000|2021-12-27 16:26:10|13924.4|13912.4|13922|13910|13924.4|13912.4|13922|13910|0
1640622380000|2021-12-27 16:26:20|13919.6|13907.6|13919.6|13907.6|13919.6|13907.6|13919.6|13907.6|0
1640622390000|2021-12-27 16:26:30|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|0
1640622400000|2021-12-27 16:26:40|13922|13910|13922|13910|13922|13910|13922|13910|0
1640622430000|2021-12-27 16:27:10|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|0
1640622470000|2021-12-27 16:27:50|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|2
1640622480000|2021-12-27 16:28:00|13920.8|13908.8|13919.5|13907.5|13920.8|13908.8|13919.5|13907.5|0
1640622490000|2021-12-27 16:28:10|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|13920.8|13908.8|0
1640622510000|2021-12-27 16:28:30|13922|13910|13922|13910|13922|13910|13922|13910|0
1640622530000|2021-12-27 16:28:50|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|0
1640622550000|2021-12-27 16:29:10|13922|13910|13924.4|13912.4|13924.4|13912.4|13922|13910|0
1640622610000|2021-12-27 16:30:10|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|0
1640622630000|2021-12-27 16:30:30|13926.8|13914.8|13926.8|13914.8|13926.8|13914.8|13926.8|13914.8|0
1640622640000|2021-12-27 16:30:40|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|13925.6|13913.6|1
1640622660000|2021-12-27 16:31:00|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|13924.4|13912.4|0
1640622680000|2021-12-27 16:31:20|13926.8|13914.8|13926.8|13914.8|13926.8|13914.8|13926.8|13914.8|0
1640622700000|2021-12-27 16:31:40|13927|13915|13927|13915|13927|13915|13927|13915|3
1640622710000|2021-12-27 16:31:50|13927.1|13915.1|13929.5|13917.5|13929.5|13917.5|13927.1|13915.1|0
1640622720000|2021-12-27 16:32:00|13929.6|13917.6|13932|13920|13932|13920|13929.6|13917.6|0
1640622740000|2021-12-27 16:32:20|13933.3|13921.3|13933.3|13921.3|13933.3|13921.3|13933.3|13921.3|0
1640622750000|2021-12-27 16:32:30|13938.3|13918.3|13938.3|13918.3|13938.3|13918.3|13938.3|13918.3|0
1640622760000|2021-12-27 16:32:40|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|13934.2|13922.2|0
1640622790000|2021-12-27 16:33:10|13935.4|13923.4|13935.5|13923.5|13935.5|13923.5|13935.4|13923.4|0
1640622820000|2021-12-27 16:33:40|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|13935.6|13923.6|0
1640622850000|2021-12-27 16:34:10|13930.8|13918.8|13930.6|13918.6|13930.8|13918.8|13930.6|13918.6|1
1640622860000|2021-12-27 16:34:20|13930.4|13918.4|13930.5|13918.5|13930.5|13918.5|13930.4|13918.4|3
1640622870000|2021-12-27 16:34:30|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|13931.7|13919.7|0
1640622920000|2021-12-27 16:35:20|13938.2|13918.2|13935.7|13915.7|13938.2|13918.2|13935.7|13915.7|16
1640622930000|2021-12-27 16:35:30|13934.5|13914.5|13934.5|13914.5|13934.5|13914.5|13934.5|13914.5|0
1640622940000|2021-12-27 16:35:40|13933.3|13913.3|13930.4|13918.4|13934.5|13918.4|13930.4|13913.3|0
1640622950000|2021-12-27 16:35:50|13934.5|13914.5|13934.5|13914.5|13934.5|13914.5|13934.5|13914.5|0
1640622970000|2021-12-27 16:36:10|13933.3|13913.3|13933.2|13913.2|13933.3|13913.3|13933.2|13913.2|0
1640622990000|2021-12-27 16:36:30|13930.8|13910.8|13930.8|13910.8|13930.8|13910.8|13930.8|13910.8|0
1640623010000|2021-12-27 16:36:50|13928.4|13908.4|13928.4|13908.4|13928.4|13908.4|13928.4|13908.4|0
1640623020000|2021-12-27 16:37:00|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|0
1640623040000|2021-12-27 16:37:20|13924.1|13912.1|13926.5|13914.5|13926.5|13914.5|13924.1|13912.1|7
1640623050000|2021-12-27 16:37:30|13930.6|13910.6|13926.6|13914.6|13930.6|13914.6|13926.6|13910.6|0
1640623060000|2021-12-27 16:37:40|13924.2|13912.2|13924.2|13912.2|13924.2|13912.2|13924.2|13912.2|0
1640623070000|2021-12-27 16:37:50|13929.4|13909.4|13929.4|13909.4|13929.4|13909.4|13929.4|13909.4|0
1640623090000|2021-12-27 16:38:10|13928.2|13908.2|13928.2|13908.2|13928.2|13908.2|13928.2|13908.2|0
1640623140000|2021-12-27 16:39:00|13929.4|13909.4|13929.4|13909.4|13929.4|13909.4|13929.4|13909.4|0
1640623150000|2021-12-27 16:39:10|13930.6|13910.6|13930.6|13910.6|13930.6|13910.6|13930.6|13910.6|0
1640623190000|2021-12-27 16:39:50|13929.1|13917.1|13931.8|13911.8|13931.8|13917.1|13929.1|13911.8|0
1640623210000|2021-12-27 16:40:10|13929.1|13917.1|13933|13913|13933|13917.1|13929.1|13913|0
1640623230000|2021-12-27 16:40:30|13930.6|13910.6|13930.6|13910.6|13930.6|13910.6|13930.6|13910.6|0
1640623240000|2021-12-27 16:40:40|13924.1|13912.1|13924.1|13912.1|13924.1|13912.1|13924.1|13912.1|0
1640623250000|2021-12-27 16:40:50|13925.3|13913.3|13925.4|13913.4|13925.4|13913.4|13925.3|13913.3|1
1640623270000|2021-12-27 16:41:10|13929|13917|13929|13917|13929|13917|13926.6|13914.6|0
1640623290000|2021-12-27 16:41:30|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|13929.1|13917.1|0
1640623390000|2021-12-27 16:43:10|13927.9|13915.9|13929.1|13917.1|13929.1|13917.1|13927.8|13915.8|0
1640623400000|2021-12-27 16:43:20|13927.9|13915.9|13926.7|13914.7|13927.9|13915.9|13926.7|13914.7|0
1640623410000|2021-12-27 16:43:30|||||||||1
1640623440000|2021-12-27 16:44:00|13926.5|13914.5|13921.7|13909.7|13926.5|13914.5|13921.7|13909.7|0
1640623470000|2021-12-27 16:44:30|13920.5|13908.5|13919.2|13907.2|13920.5|13908.5|13919.2|13907.2|2
1640623480000|2021-12-27 16:44:40|13921.7|13909.7|13921.7|13909.7|13921.7|13909.7|13921.7|13909.7|0
1640623490000|2021-12-27 16:44:50|||||||||1
1640623500000|2021-12-27 16:45:00|13920.4|13908.4|13919.2|13907.2|13920.4|13908.4|13919.2|13907.2|0
1640623510000|2021-12-27 16:45:10|13922.2|13902.2|13922.2|13902.2|13922.2|13902.2|13922.2|13902.2|8
1640623530000|2021-12-27 16:45:30|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|3
1640623540000|2021-12-27 16:45:40|||||||||15
1640623570000|2021-12-27 16:46:10|13917|13905|13912|13900|13917|13905|13909.6|13897.6|5
1640623580000|2021-12-27 16:46:20|13909.6|13897.6|13912|13900|13912|13900|13909.6|13897.6|0
1640623590000|2021-12-27 16:46:30|13909.6|13897.6|13909.6|13897.6|13909.6|13897.6|13909.6|13897.6|0
1640623610000|2021-12-27 16:46:50|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|13910.8|13898.8|5
1640623620000|2021-12-27 16:47:00|13912|13900|13912|13900|13912|13900|13912|13900|5
1640623630000|2021-12-27 16:47:10|13914.5|13902.5|13912|13900|13914.5|13902.5|13912|13900|0
1640623640000|2021-12-27 16:47:20|13909.6|13897.6|13909.6|13897.6|13910.8|13898.8|13909.6|13897.6|0
1640623660000|2021-12-27 16:47:40|13910.7|13898.7|13910.7|13898.7|13910.7|13898.7|13910.7|13898.7|3
1640623680000|2021-12-27 16:48:00|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|1
1640623700000|2021-12-27 16:48:20|13910.7|13898.7|13910.7|13898.7|13910.7|13898.7|13910.7|13898.7|0
1640623720000|2021-12-27 16:48:40|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|13911.9|13899.9|0
1640623840000|2021-12-27 16:50:40|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|13916.7|13904.7|0
1640623850000|2021-12-27 16:50:50|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|13919.1|13907.1|0
1640623860000|2021-12-27 16:51:00|13921.6|13909.6|13921.6|13909.6|13921.6|13909.6|13921.5|13909.5|1
1640623870000|2021-12-27 16:51:10|13928.2|13908.2|13928.2|13908.2|13928.2|13908.2|13928.2|13908.2|2
1640623900000|2021-12-27 16:51:40|13927|13907|13927|13907|13927|13907|13927|13907|0
1640623910000|2021-12-27 16:51:50|13925.8|13905.8|13925.8|13905.8|13925.8|13905.8|13925.8|13905.8|0
1640623940000|2021-12-27 16:52:20|13925.7|13905.7|13925.8|13905.8|13925.8|13905.8|13925.7|13905.7|0
1640623970000|2021-12-27 16:52:50|13923.3|13903.3|13925.8|13905.8|13925.8|13905.8|13923.3|13903.3|0
1640623980000|2021-12-27 16:53:00|13927|13907|13928.2|13908.2|13928.2|13908.2|13927|13907|0
1640624010000|2021-12-27 16:53:30|13930.7|13910.7|13933.1|13913.1|13933.1|13913.1|13929.4|13909.4|0
1640624020000|2021-12-27 16:53:40|13931.8|13911.8|13931.8|13911.8|13931.8|13911.8|13930.6|13910.6|0
1640624030000|2021-12-27 16:53:50|13936.9|13906.9|13936.9|13906.9|13936.9|13906.9|13936.9|13906.9|0
1640624040000|2021-12-27 16:54:00|13935.7|13905.7|13935.7|13905.7|13936.9|13906.9|13935.7|13905.7|0
1640624050000|2021-12-27 16:54:10|13931.9|13911.9|13931.9|13911.9|13931.9|13911.9|13931.9|13911.9|0
1640624100000|2021-12-27 16:55:00|13930.7|13910.7|13930.7|13910.7|13931.9|13911.9|13930.7|13910.7|0
1640624140000|2021-12-27 16:55:40|13930.8|13910.8|13928.3|13908.3|13930.8|13910.8|13928.3|13908.3|0
1640624160000|2021-12-27 16:56:00|13930.7|13910.7|13930.7|13910.7|13930.7|13910.7|13930.7|13910.7|0
1640624180000|2021-12-27 16:56:20|13929.6|13909.6|13929.6|13909.6|13929.6|13909.6|13929.6|13909.6|0
1640624190000|2021-12-27 16:56:30|13928.4|13908.4|13930.8|13910.8|13930.8|13910.8|13928.4|13908.4|0
1640624200000|2021-12-27 16:56:40|13929.6|13909.6|13929.6|13909.6|13929.6|13909.6|13929.6|13909.6|0
1640624220000|2021-12-27 16:57:00|13930.8|13910.8|13930.8|13910.8|13930.8|13910.8|13930.8|13910.8|0
1640624290000|2021-12-27 16:58:10|13932|13912|13932|13912|13932|13912|13932|13912|0
1640624310000|2021-12-27 16:58:30|13933.3|13913.3|13930.8|13910.8|13933.3|13913.3|13930.8|13910.8|0
1640624320000|2021-12-27 16:58:40|13933.2|13913.2|13933.2|13913.2|13933.2|13913.2|13933.2|13913.2|0
1640624340000|2021-12-27 16:59:00|13930.8|13910.8|13930.8|13910.8|13930.8|13910.8|13930.8|13910.8|0
1640624390000|2021-12-27 16:59:50|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|13926.7|13914.7|0
1640624460000|2021-12-27 17:01:00|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|13924.3|13912.3|0
1640624470000|2021-12-27 17:01:10|13924.1|13912.1|13924.1|13912.1|13924.1|13912.1|13924.1|13912.1|4
1640624480000|2021-12-27 17:01:20|13928|13908|13929.2|13909.2|13929.2|13909.2|13928|13908|2
1640624500000|2021-12-27 17:01:40|13928|13908|13928|13908|13928|13908|13928|13908|0
1640624560000|2021-12-27 17:02:40|13930.4|13910.4|13930.4|13910.4|13930.4|13910.4|13930.4|13910.4|0
1640624580000|2021-12-27 17:03:00|13928|13908|13928|13908|13928|13908|13928|13908|0
1640624610000|2021-12-27 17:03:30|13923.2|13903.2|13923.2|13903.2|13923.2|13903.2|13923.2|13903.2|0
1640624620000|2021-12-27 17:03:40|13925.6|13905.6|13925.6|13905.6|13925.6|13905.6|13925.6|13905.6|0
1640624680000|2021-12-27 17:04:40|13924.4|13904.4|13924.4|13904.4|13924.4|13904.4|13924.4|13904.4|0
1640624700000|2021-12-27 17:05:00|13923.2|13903.2|13923.2|13903.2|13923.2|13903.2|13923.2|13903.2|0
1640624730000|2021-12-27 17:05:30|13922|13902|13922|13902|13922|13902|13922|13902|0
1640624740000|2021-12-27 17:05:40|13923.2|13903.2|13923.2|13903.2|13923.2|13903.2|13923.2|13903.2|0
1640624760000|2021-12-27 17:06:00|13925.6|13905.6|13925.6|13905.6|13925.6|13905.6|13925.6|13905.6|0
1640624820000|2021-12-27 17:07:00|13930.5|13910.5|13930.5|13910.5|13930.5|13910.5|13930.5|13910.5|0
1640624940000|2021-12-27 17:09:00|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|0
1640624950000|2021-12-27 17:09:10|13929.3|13909.3|13929.3|13909.3|13929.3|13909.3|13929.3|13909.3|0
1640625000000|2021-12-27 17:10:00|13930.5|13910.5|13930.5|13910.5|13930.5|13910.5|13930.5|13910.5|0
1640625010000|2021-12-27 17:10:10|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|0
1640625020000|2021-12-27 17:10:20|13921.7|13909.7|13921.7|13909.7|13921.7|13909.7|13921.7|13909.7|0
1640625040000|2021-12-27 17:10:40|13922.9|13910.9|13922.9|13910.9|13922.9|13910.9|13922.9|13910.9|0
1640625080000|2021-12-27 17:11:20|13924.1|13912.1|13928.2|13908.2|13928.2|13912.2|13924.1|13908.2|11
1640625090000|2021-12-27 17:11:30|13924.1|13912.1|13924.1|13912.1|13924.1|13912.1|13924.1|13912.1|0
1640625100000|2021-12-27 17:11:40|13924.2|13912.2|13924.2|13912.2|13924.2|13912.2|13924.2|13912.2|0
1640625120000|2021-12-27 17:12:00|13928.1|13908.1|13928.2|13908.2|13928.2|13908.2|13928.1|13908.1|0
1640625140000|2021-12-27 17:12:20|13930.6|13910.6|13930.5|13910.5|13930.6|13910.6|13930.5|13910.5|0
1640625270000|2021-12-27 17:14:30|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|0
1640625300000|2021-12-27 17:15:00|13931.7|13911.7|13931.7|13911.7|13931.7|13911.7|13931.7|13911.7|0
1640625310000|2021-12-27 17:15:10|13930.5|13910.5|13930.5|13910.5|13930.5|13910.5|13930.5|13910.5|0
1640625330000|2021-12-27 17:15:30|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|0
1640625340000|2021-12-27 17:15:40|13926.9|13906.9|13926.9|13906.9|13926.9|13906.9|13926.9|13906.9|0
1640625360000|2021-12-27 17:16:00|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|0
1640625410000|2021-12-27 17:16:50|13924|13912|13924|13912|13924|13912|13924|13912|0
1640625440000|2021-12-27 17:17:20|13925.7|13905.7|13925.7|13905.7|13925.7|13905.7|13925.7|13905.7|0
1640625450000|2021-12-27 17:17:30|13921.6|13909.6|13925.7|13905.7|13925.7|13909.6|13921.6|13905.7|0
1640625600000|2021-12-27 17:20:00|13923.3|13903.3|13923.3|13903.3|13923.3|13903.3|13923.3|13903.3|0
1640625640000|2021-12-27 17:20:40|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|0
1640625660000|2021-12-27 17:21:00|13918.4|13898.4|13919.7|13899.7|13919.7|13899.7|13918.4|13898.4|0
1640625670000|2021-12-27 17:21:10|13919.6|13899.6|13918.5|13898.5|13920.9|13900.9|13918.4|13898.4|0
1640625690000|2021-12-27 17:21:30|13918.4|13898.4|13918.4|13898.4|13918.4|13898.4|13918.4|13898.4|0
1640625700000|2021-12-27 17:21:40|13916|13896|13918.4|13898.4|13918.4|13898.4|13916|13896|0
1640625730000|2021-12-27 17:22:10|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|0
1640625750000|2021-12-27 17:22:30|13922.1|13902.1|13922.1|13902.1|13922.1|13902.1|13922.1|13902.1|0
1640625760000|2021-12-27 17:22:40|13923.3|13903.3|13923.3|13903.3|13923.3|13903.3|13923.3|13903.3|0
1640625770000|2021-12-27 17:22:50|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|13918.2|13906.2|0
1640625790000|2021-12-27 17:23:10|13916.9|13904.9|13916.9|13904.9|13916.9|13904.9|13916.9|13904.9|0
1640625810000|2021-12-27 17:23:30|13917|13905|13917|13905|13917|13905|13917|13905|0
1640625850000|2021-12-27 17:24:10|13919.4|13907.4|13919.4|13907.4|13919.4|13907.4|13919.4|13907.4|0
1640625880000|2021-12-27 17:24:40|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|0
1640625910000|2021-12-27 17:25:10|13921.9|13909.9|13921.9|13909.9|13921.9|13909.9|13921.9|13909.9|0
1640625930000|2021-12-27 17:25:30|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|13919.5|13907.5|0
1640625970000|2021-12-27 17:26:10|13921.9|13909.9|13919.5|13907.5|13921.9|13909.9|13919.5|13907.5|0
1640625980000|2021-12-27 17:26:20|13926|13906|13924.8|13904.8|13926|13906|13924.8|13904.8|10
1640625990000|2021-12-27 17:26:30|13924.9|13904.9|13924.9|13904.9|13924.9|13904.9|13924.9|13904.9|0
1640626000000|2021-12-27 17:26:40|13925|13905|13924.9|13904.9|13925|13905|13924.9|13904.9|4
1640626010000|2021-12-27 17:26:50|13925|13905|13924.9|13904.9|13925|13905|13924.9|13904.9|0
1640626020000|2021-12-27 17:27:00|13923.7|13903.7|13926.1|13906.1|13926.1|13906.1|13923.7|13903.7|0
1640626030000|2021-12-27 17:27:10|13924.9|13904.9|13928.5|13898.5|13928.5|13907.2|13919.2|13898.5|4
1640626040000|2021-12-27 17:27:20|13923.5|13903.5|13919.4|13907.4|13923.5|13907.4|13919.4|13903.5|1
1640626050000|2021-12-27 17:27:30|13919.3|13907.3|13924.7|13904.7|13924.7|13907.3|13919.3|13904.7|0
1640626060000|2021-12-27 17:27:40|13919.4|13907.4|13919.4|13907.4|13919.4|13907.4|13919.4|13907.4|0
1640626140000|2021-12-27 17:29:00|13917|13905|13917|13905|13917|13905|13917|13905|0
1640626220000|2021-12-27 17:30:20|13915.8|13903.8|13917|13905|13917|13905|13915.8|13903.8|1
1640626230000|2021-12-27 17:30:30|13926.1|13896.1|13926.1|13896.1|13926.1|13896.1|13926.1|13896.1|3
1640626240000|2021-12-27 17:30:40|13921|13901|13921|13901|13921|13901|13921|13901|0
1640626300000|2021-12-27 17:31:40|13923.5|13903.5|13922.2|13902.2|13923.5|13903.5|13922.2|13902.2|0
1640626320000|2021-12-27 17:32:00|13921|13901|13921|13901|13921|13901|13920.9|13900.9|0
1640626370000|2021-12-27 17:32:50|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|0
1640626410000|2021-12-27 17:33:30|13917.4|13897.4|13917.4|13897.4|13917.4|13897.4|13917.4|13897.4|0
1640626440000|2021-12-27 17:34:00|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|0
1640626450000|2021-12-27 17:34:10|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|0
1640626470000|2021-12-27 17:34:30|||||||||5
1640626480000|2021-12-27 17:34:40|13914.4|13902.4|13918.5|13898.5|13918.5|13902.4|13914.4|13898.5|5
1640626490000|2021-12-27 17:34:50|13914.4|13902.4|13918.5|13898.5|13918.5|13902.4|13914.4|13898.5|0
1640626510000|2021-12-27 17:35:10|13914.4|13902.4|13918.5|13898.5|13918.6|13902.4|13914.4|13898.5|10
1640626590000|2021-12-27 17:36:30|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|0
1640626620000|2021-12-27 17:37:00|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|0
1640626680000|2021-12-27 17:38:00|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|0
1640626700000|2021-12-27 17:38:20|13923.7|13893.7|13923.7|13893.7|13923.7|13893.7|13923.7|13893.7|0
1640626790000|2021-12-27 17:39:50|13921.3|13891.3|13923.7|13893.7|13923.7|13893.7|13921.3|13891.3|0
1640626800000|2021-12-27 17:40:00|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|0
1640626810000|2021-12-27 17:40:10|13923.7|13893.7|13918.6|13898.6|13923.7|13898.6|13918.6|13893.7|0
1640626820000|2021-12-27 17:40:20|13923.8|13893.8|13923.7|13893.7|13923.8|13893.8|13923.7|13893.7|0
1640626830000|2021-12-27 17:40:30|13918.6|13898.6|13920.9|13900.9|13920.9|13900.9|13918.6|13898.6|0
1640626840000|2021-12-27 17:40:40|13926.1|13896.1|13926.1|13896.1|13926.1|13896.1|13926.1|13896.1|0
1640626850000|2021-12-27 17:40:50|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|0
1640626860000|2021-12-27 17:41:00|13919.8|13899.8|13919.7|13899.7|13919.8|13899.8|13919.7|13899.7|0
1640626870000|2021-12-27 17:41:10|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|0
1640626910000|2021-12-27 17:41:50|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|0
1640626920000|2021-12-27 17:42:00|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|0
1640626930000|2021-12-27 17:42:10|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|0
1640626960000|2021-12-27 17:42:40|13916.2|13896.2|13916.2|13896.2|13916.2|13896.2|13916.2|13896.2|0
1640626970000|2021-12-27 17:42:50|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|13918.6|13898.6|0
1640626990000|2021-12-27 17:43:10|||||||||2
1640627000000|2021-12-27 17:43:20|13918.5|13898.5|13912.1|13900.1|13918.5|13900.2|13912.1|13896.1|0
1640627010000|2021-12-27 17:43:30|13912.2|13900.2|13912.2|13900.2|13912.2|13900.2|13912.2|13900.2|0
1640627020000|2021-12-27 17:43:40|13913.7|13893.7|13913.7|13893.7|13916.2|13900.2|13912.2|13893.7|0
1640627030000|2021-12-27 17:43:50|13909.8|13897.8|13912.2|13900.2|13912.2|13900.2|13909.8|13897.8|0
1640627040000|2021-12-27 17:44:00|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|13912.1|13900.1|0
1640627090000|2021-12-27 17:44:50|13913.7|13893.7|13914.9|13894.9|13914.9|13900.1|13912.1|13893.7|0
1640627100000|2021-12-27 17:45:00|13913.7|13893.7|13913.7|13893.7|13913.7|13893.7|13913.7|13893.7|0
1640627110000|2021-12-27 17:45:10|13911.3|13891.3|13911.3|13891.3|13911.3|13891.3|13911.3|13891.3|0
1640627140000|2021-12-27 17:45:40|13906.5|13886.5|13906.5|13886.5|13906.5|13886.5|13906.5|13886.5|0
1640627160000|2021-12-27 17:46:00|13908.9|13888.9|13908.9|13888.9|13908.9|13888.9|13908.9|13888.9|0
1640627170000|2021-12-27 17:46:10|13910.1|13890.1|13910.1|13890.1|13910.1|13890.1|13910.1|13890.1|0
1640627200000|2021-12-27 17:46:40|13913.7|13893.7|13912.5|13892.5|13913.7|13893.7|13912.5|13892.5|0
1640627220000|2021-12-27 17:47:00|13911.3|13891.3|13911.3|13891.3|13911.3|13891.3|13911.3|13891.3|0
1640627240000|2021-12-27 17:47:20|13913.7|13893.7|13911.3|13891.3|13913.7|13893.7|13911.3|13891.3|0
1640627250000|2021-12-27 17:47:30|13912.5|13892.5|13912.6|13892.6|13912.6|13892.6|13912.5|13892.5|0
1640627270000|2021-12-27 17:47:50|13913.8|13893.8|13913.7|13893.7|13913.8|13893.8|13913.7|13893.7|0
1640627290000|2021-12-27 17:48:10|13911.3|13891.3|13910.1|13890.1|13911.3|13891.3|13910.1|13890.1|0
1640627370000|2021-12-27 17:49:30|13908.9|13888.9|13908.9|13888.9|13908.9|13888.9|13908.9|13888.9|0
1640627380000|2021-12-27 17:49:40|13911.3|13891.3|13914.9|13894.9|13914.9|13894.9|13911.3|13891.3|0
1640627400000|2021-12-27 17:50:00|13913.7|13893.7|13915|13895|13915|13899.2|13909.9|13893.7|5
1640627410000|2021-12-27 17:50:10|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|13911.1|13899.1|0
1640627420000|2021-12-27 17:50:20|13907.5|13895.5|13911.6|13891.6|13911.6|13895.5|13907.5|13891.6|0
1640627430000|2021-12-27 17:50:30|13916.7|13886.7|13916.9|13886.9|13916.9|13886.9|13916.7|13886.7|0
1640627460000|2021-12-27 17:51:00|13914.5|13884.5|13914.5|13884.5|13914.5|13884.5|13914.5|13884.5|0
1640627490000|2021-12-27 17:51:30|13914.3|13884.3|13914.3|13884.3|13914.3|13884.3|13914.3|13884.3|0
1640627500000|2021-12-27 17:51:40|13914.4|13884.4|13912|13882|13914.4|13884.4|13912|13882|0
1640627520000|2021-12-27 17:52:00|13909.5|13879.5|13904.6|13874.6|13909.5|13882|13899.6|13874.6|0
1640627530000|2021-12-27 17:52:10|13905.8|13875.8|13899.8|13879.8|13905.8|13881.1|13899.7|13875.8|0
1640627540000|2021-12-27 17:52:20|13896.1|13876.1|13894.9|13874.9|13896.1|13876.1|13894.9|13874.9|0
1640627550000|2021-12-27 17:52:30|13897.3|13877.3|13897.3|13877.3|13897.3|13877.3|13897.3|13877.3|0
1640627570000|2021-12-27 17:52:50|13898.5|13878.5|13894.9|13874.9|13898.5|13878.5|13894.9|13874.9|0
1640627580000|2021-12-27 17:53:00|13896.1|13876.1|13900|13870|13900|13876.1|13894.9|13870|0
1640627590000|2021-12-27 17:53:10|13900.1|13870.1|13901.3|13871.3|13901.3|13871.3|13900.1|13870.1|0
1640627610000|2021-12-27 17:53:30|13902.5|13872.5|13902.5|13872.5|13902.5|13872.5|13902.5|13872.5|0
1640627620000|2021-12-27 17:53:40|13904.9|13874.9|13902.5|13872.5|13904.9|13874.9|13902.5|13872.5|0
1640627640000|2021-12-27 17:54:00|13900.1|13870.1|13900.1|13870.1|13900.1|13870.1|13900.1|13870.1|0
1640627650000|2021-12-27 17:54:10|13901.3|13871.3|13892.7|13872.7|13901.3|13872.7|13892.7|13867.6|0
1640627660000|2021-12-27 17:54:20|13898.9|13868.9|13894|13874|13898.9|13874|13892.7|13868.9|0
1640627670000|2021-12-27 17:54:30|13895.2|13875.2|13895.2|13875.2|13895.2|13879.1|13891.1|13875.2|1
1640627680000|2021-12-27 17:54:40|13892.7|13872.7|13892.7|13872.7|13892.7|13872.7|13892.7|13872.7|2
1640627710000|2021-12-27 17:55:10|13890.3|13870.3|13890.3|13870.3|13890.3|13871.8|13883.8|13867.9|0
1640627720000|2021-12-27 17:55:20|13886.4|13874.4|13886.4|13874.4|13886.4|13874.4|13886.4|13874.4|0
1640627740000|2021-12-27 17:55:40|13890.3|13870.3|13895.2|13865.2|13895.2|13870.3|13890.3|13865.2|0
1640627750000|2021-12-27 17:55:50|13895|13865|13890|13870|13895|13870|13890|13864.9|0
1640627760000|2021-12-27 17:56:00|13895.1|13865.1|13895.2|13865.2|13895.2|13865.2|13895.1|13865.1|0
1640627770000|2021-12-27 17:56:10|13890.1|13870.1|13895.2|13865.2|13895.2|13870.1|13887.7|13865.2|0
1640627780000|2021-12-27 17:56:20|13885.3|13865.3|13890.3|13860.3|13890.3|13865.3|13882.8|13860.3|0
1640627790000|2021-12-27 17:56:30|13891.5|13861.5|13887.7|13867.7|13891.5|13867.7|13885.2|13860.3|0
1640627800000|2021-12-27 17:56:40|13887.8|13867.8|13889|13869|13889|13869|13887.8|13867.8|0
1640627810000|2021-12-27 17:56:50|13887.8|13867.8|13887.8|13867.8|13889|13869|13887.8|13867.8|0
1640627820000|2021-12-27 17:57:00|13886.6|13866.6|13895.2|13865.2|13895.2|13870.2|13886.6|13865.2|0
1640627840000|2021-12-27 17:57:20|13889|13869|13890.2|13870.2|13890.2|13870.2|13887.8|13867.8|0
1640627850000|2021-12-27 17:57:30|13895.2|13865.2|13895.2|13865.2|13895.2|13867.8|13887.8|13864|0
1640627860000|2021-12-27 17:57:40|13889|13869|13887.8|13867.8|13894|13869|13887.8|13864|0
1640627870000|2021-12-27 17:57:50|13892.8|13862.8|13890.2|13870.2|13895.2|13870.2|13890.2|13862.8|0
1640627880000|2021-12-27 17:58:00|13887.8|13867.8|13885.3|13865.3|13887.8|13867.8|13885.3|13865.3|0
1640627890000|2021-12-27 17:58:10|13885.4|13865.4|13887.8|13867.8|13894|13869|13885.4|13864|0
1640627900000|2021-12-27 17:58:20|13885.3|13865.3|13885.3|13865.3|13885.3|13865.3|13885.3|13865.3|0
1640627910000|2021-12-27 17:58:30|13886.6|13866.6|13885.4|13865.4|13886.6|13866.6|13885.4|13865.4|0
1640627920000|2021-12-27 17:58:40|13886.6|13866.6|13886.6|13866.6|13886.6|13866.6|13886.6|13866.6|0
1640627930000|2021-12-27 17:58:50|13885.3|13865.3|13887.8|13867.8|13887.8|13867.8|13885.3|13865.3|0
1640627940000|2021-12-27 17:59:00|13887.7|13867.7|13887.7|13867.7|13887.7|13867.7|13887.7|13867.7|0
1640627950000|2021-12-27 17:59:10|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|0
1640628000000|2021-12-27 18:00:00|13885.3|13865.3|13882.9|13862.9|13885.3|13865.3|13882.9|13862.9|0
1640628020000|2021-12-27 18:00:20|13885.3|13865.3|13885.3|13865.3|13885.3|13865.3|13885.3|13865.3|0
1640628040000|2021-12-27 18:00:40|13882.9|13862.9|13882.9|13862.9|13882.9|13862.9|13882.9|13862.9|0
1640628060000|2021-12-27 18:01:00|13885.4|13865.4|13885.4|13865.4|13885.4|13865.4|13885.4|13865.4|0
1640628070000|2021-12-27 18:01:10|13887.8|13867.8|13885.3|13865.3|13887.8|13867.8|13885.3|13865.3|0
1640628080000|2021-12-27 18:01:20|13886.6|13866.6|13886.5|13866.5|13886.6|13866.6|13886.5|13866.5|0
1640628090000|2021-12-27 18:01:30|13885.3|13865.3|13885.3|13865.3|13885.3|13865.3|13885.3|13865.3|0
1640628110000|2021-12-27 18:01:50|13882.9|13862.9|13880.4|13860.4|13882.9|13862.9|13880.4|13860.4|0
1640628120000|2021-12-27 18:02:00|13880.5|13860.5|13880.5|13860.5|13880.5|13860.5|13880.5|13860.5|0
1640628130000|2021-12-27 18:02:10|13882.9|13862.9|13882.9|13862.9|13882.9|13862.9|13882.9|13862.9|0
1640628240000|2021-12-27 18:04:00|13885.3|13865.3|13885.3|13865.3|13885.3|13865.3|13885.3|13865.3|0
1640628280000|2021-12-27 18:04:40|13882.9|13862.9|13882.9|13862.9|13884.1|13864.1|13882.9|13862.9|0
1640628290000|2021-12-27 18:04:50|13885.3|13865.3|13885.4|13865.4|13885.4|13865.4|13885.3|13865.3|0
1640628300000|2021-12-27 18:05:00|13884.2|13864.2|13884.1|13864.1|13885.4|13865.4|13883|13863|0
1640628320000|2021-12-27 18:05:20|13885.4|13865.4|13885.3|13865.3|13885.4|13865.4|13885.3|13865.3|0
1640628400000|2021-12-27 18:06:40|13882.9|13862.9|13882.9|13862.9|13882.9|13862.9|13882.9|13862.9|0
1640628410000|2021-12-27 18:06:50|13880.4|13860.4|13880.4|13860.4|13880.4|13860.4|13880.4|13860.4|0
1640628430000|2021-12-27 18:07:10|13880.5|13860.5|13881.7|13861.7|13881.7|13861.7|13880.5|13860.5|0
1640628440000|2021-12-27 18:07:20|13880.4|13860.4|13880.4|13860.4|13880.4|13860.4|13880.4|13860.4|0
1640628450000|2021-12-27 18:07:30|13874|13862|13873.9|13861.9|13874|13862|13873.9|13861.9|0
1640628510000|2021-12-27 18:08:30|13880.4|13860.4|13873.9|13861.9|13880.4|13861.9|13873.9|13860.4|0
1640628540000|2021-12-27 18:09:00|13879.2|13859.2|13873.9|13861.9|13879.2|13861.9|13873.9|13859.2|0
1640628630000|2021-12-27 18:10:30|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|13871.5|13859.5|0
1640628710000|2021-12-27 18:11:50|13869|13857|13869|13857|13869|13857|13869|13857|0
1640628720000|2021-12-27 18:12:00|13871.5|13859.5|13869|13857|13871.5|13859.5|13869|13857|0
1640628740000|2021-12-27 18:12:20|13869.1|13857.1|13869.1|13857.1|13869.1|13857.1|13869.1|13857.1|1
1640628780000|2021-12-27 18:13:00|13875.6|13855.6|13875.6|13855.6|13875.6|13855.6|13875.6|13855.6|0
1640628790000|2021-12-27 18:13:10|13871.5|13859.5|13875.7|13855.7|13875.7|13859.5|13871.5|13855.7|5
1640628800000|2021-12-27 18:13:20|13875.6|13855.6|13870.8|13850.8|13875.6|13859.5|13866.7|13850.8|2
1640628810000|2021-12-27 18:13:30|13866.7|13854.7|13869.1|13857.1|13870.7|13857.1|13866.7|13850.7|0
1640628820000|2021-12-27 18:13:40|13869|13857|13873.1|13853.1|13873.1|13857.1|13869|13853.1|1
1640628830000|2021-12-27 18:13:50|13869.1|13857.1|13869|13857|13873.1|13857.1|13866.7|13853.1|0
1640628850000|2021-12-27 18:14:10|13866.6|13854.6|13869|13857|13869|13857|13866.6|13854.6|0
1640628860000|2021-12-27 18:14:20|13873.1|13853.1|13873.1|13853.1|13873.1|13853.1|13873.1|13853.1|0
1640628880000|2021-12-27 18:14:40|13871.9|13851.9|13871.9|13851.9|13871.9|13851.9|13871.9|13851.9|0
1640628890000|2021-12-27 18:14:50|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|13861.7|13849.7|0
1640628920000|2021-12-27 18:15:20|13859.2|13847.2|13859.4|13847.4|13859.4|13847.4|13859.2|13847.2|1
1640628930000|2021-12-27 18:15:30|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|13859.3|13847.3|0
1640628940000|2021-12-27 18:15:40|13863.4|13843.4|13859.4|13847.4|13863.4|13847.4|13859.4|13843.4|0
1640628950000|2021-12-27 18:15:50|13858.2|13846.2|13859.4|13847.4|13859.4|13847.4|13858.2|13846.2|0
1640628970000|2021-12-27 18:16:10|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|13861.8|13849.8|0
1640629000000|2021-12-27 18:16:40|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|0
1640629020000|2021-12-27 18:17:00|13863|13851|13863|13851|13863|13851|13863|13851|0
1640629030000|2021-12-27 18:17:10|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|0
1640629050000|2021-12-27 18:17:30|13863|13851|13863|13851|13863|13851|13863|13851|0
1640629060000|2021-12-27 18:17:40|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|0
1640629080000|2021-12-27 18:18:00|13863|13851|13863|13851|13863|13851|13863|13851|0
1640629090000|2021-12-27 18:18:10|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|0
1640629150000|2021-12-27 18:19:10|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|0
1640629160000|2021-12-27 18:19:20|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|13864.2|13852.2|0
1640629170000|2021-12-27 18:19:30|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|13866.6|13854.6|0
1640629200000|2021-12-27 18:20:00|13871.4|13859.4|13871.4|13859.4|13871.4|13859.4|13871.4|13859.4|0
1640629230000|2021-12-27 18:20:30|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|0
1640629250000|2021-12-27 18:20:50|13871.4|13859.4|13871.5|13859.5|13871.5|13859.5|13871.4|13859.4|0
1640629260000|2021-12-27 18:21:00|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|13872.7|13860.7|0
1640629270000|2021-12-27 18:21:10|13877|13857|13878.3|13858.3|13878.3|13862.2|13874.2|13857|1
1640629300000|2021-12-27 18:21:40|13880.7|13860.7|13880.7|13860.7|13880.7|13860.7|13880.7|13860.7|0
1640629320000|2021-12-27 18:22:00|13876.8|13864.8|13880.8|13860.8|13880.8|13864.8|13876.8|13860.7|0
1640629330000|2021-12-27 18:22:10|13883.2|13863.2|13883.2|13863.2|13883.2|13863.2|13883.2|13863.2|0
1640629350000|2021-12-27 18:22:30|13880.8|13860.8|13880.8|13860.8|13880.8|13860.8|13880.8|13860.8|0
1640629360000|2021-12-27 18:22:40|13882|13862|13882|13862|13882|13862|13882|13862|0
1640629400000|2021-12-27 18:23:20|13880.8|13860.8|13880.8|13860.8|13880.8|13860.8|13880.8|13860.8|0
1640629420000|2021-12-27 18:23:40|13882|13862|13880.8|13860.8|13882|13862|13880.8|13860.8|0
1640629430000|2021-12-27 18:23:50|13882|13862|13882|13862|13882|13862|13882|13862|0
1640629450000|2021-12-27 18:24:10|13880.8|13860.8|13880.8|13860.8|13880.8|13860.8|13880.8|13860.8|0
1640629480000|2021-12-27 18:24:40|13880.9|13860.9|13880.9|13860.9|13880.9|13860.9|13880.9|13860.9|0
1640629490000|2021-12-27 18:24:50|13879.6|13859.6|13878.4|13858.4|13879.6|13859.6|13878.4|13858.4|0
1640629500000|2021-12-27 18:25:00|13879.6|13859.6|13878.4|13858.4|13879.6|13859.6|13878.4|13858.4|0
1640629510000|2021-12-27 18:25:10|13877.2|13857.2|13877.2|13857.2|13877.2|13857.2|13877.2|13857.2|0
1640629530000|2021-12-27 18:25:30|13878.4|13858.4|13880.9|13860.9|13880.9|13860.9|13878.4|13858.4|0
1640629540000|2021-12-27 18:25:40|13883.3|13863.3|13883.3|13863.3|13883.3|13863.3|13883.3|13863.3|0
1640629560000|2021-12-27 18:26:00|13883.4|13863.4|13883.4|13863.4|13883.4|13863.4|13883.4|13863.4|0
1640629590000|2021-12-27 18:26:30|13884.6|13864.6|13885.8|13865.8|13885.8|13865.8|13884.6|13864.6|0
1640629600000|2021-12-27 18:26:40|13887|13867|13887|13867|13887|13867|13887|13867|0
1640629610000|2021-12-27 18:26:50|13888.1|13868.1|13885.7|13865.7|13888.1|13868.1|13885.7|13865.7|0
1640629620000|2021-12-27 18:27:00|13885.8|13865.8|13885.8|13865.8|13885.8|13865.8|13885.8|13865.8|0
1640629630000|2021-12-27 18:27:10|13885.7|13865.7|13885.7|13865.7|13885.7|13865.7|13885.7|13865.7|0
1640629670000|2021-12-27 18:27:50|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|0
1640629680000|2021-12-27 18:28:00|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|13880.4|13868.4|0
1640629690000|2021-12-27 18:28:10|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|13879.2|13867.2|0
1640629700000|2021-12-27 18:28:20|13885.6|13865.6|13885.7|13865.7|13885.7|13869.6|13881.6|13865.6|4
1640629710000|2021-12-27 18:28:30|13885.6|13865.6|13885.6|13865.6|13885.6|13865.6|13885.6|13865.6|0
1640629720000|2021-12-27 18:28:40|13888.1|13868.1|13888.1|13868.1|13888.1|13868.1|13888.1|13868.1|0
1640629730000|2021-12-27 18:28:50|13890.5|13870.5|13890.4|13870.4|13890.5|13870.5|13889.2|13869.2|0
1640629740000|2021-12-27 18:29:00|13886.5|13874.5|13886.5|13874.5|13886.5|13874.5|13886.5|13874.5|0
1640629750000|2021-12-27 18:29:10|13888.9|13876.9|13888.9|13876.9|13888.9|13876.9|13888.9|13876.9|0
1640629770000|2021-12-27 18:29:30|13890.1|13878.1|13891.1|13879.1|13895.4|13879.2|13890.1|13875.4|0
1640629800000|2021-12-27 18:30:00|13888.7|13876.7|13888.7|13876.7|13888.7|13876.7|13888.7|13876.7|0
1640629810000|2021-12-27 18:30:10|13891.1|13879.1|13888.7|13876.7|13891.2|13879.2|13888.7|13876.7|7
1640629820000|2021-12-27 18:30:20|13886.2|13874.2|13887.6|13875.6|13891.7|13875.6|13886.2|13870.4|4
1640629840000|2021-12-27 18:30:40|13886.4|13874.4|13890.5|13870.5|13890.5|13874.4|13886.4|13870.5|0
1640629860000|2021-12-27 18:31:00|13895.3|13875.3|13895.4|13875.4|13895.4|13875.4|13895.3|13875.3|0
1640629910000|2021-12-27 18:31:50|13894.2|13874.2|13895.4|13875.4|13895.4|13875.4|13894.2|13874.2|0
1640629930000|2021-12-27 18:32:10|13897.8|13877.8|13897.8|13877.8|13897.8|13877.8|13897.8|13877.8|0
1640630010000|2021-12-27 18:33:30|13900.2|13880.2|13900.2|13880.2|13900.2|13880.2|13900.2|13880.2|0
1640630030000|2021-12-27 18:33:50|||||||||1
1640630050000|2021-12-27 18:34:10|13893.6|13881.6|13893.6|13881.6|13893.6|13881.6|13893.6|13881.6|0
1640630070000|2021-12-27 18:34:30|13896|13884|13896|13884|13896|13884|13896|13884|0
1640630080000|2021-12-27 18:34:40|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|0
1640630110000|2021-12-27 18:35:10|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|0
1640630120000|2021-12-27 18:35:20|13891.1|13879.1|13891.1|13879.1|13891.1|13879.1|13891.1|13879.1|0
1640630130000|2021-12-27 18:35:30|13892.3|13880.3|13891.1|13879.1|13892.3|13880.3|13891.1|13879.1|0
1640630170000|2021-12-27 18:36:10|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|0
1640630190000|2021-12-27 18:36:30|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|0
1640630200000|2021-12-27 18:36:40|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|0
1640630230000|2021-12-27 18:37:10|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|0
1640630250000|2021-12-27 18:37:30|13891.1|13879.1|13891.1|13879.1|13891.1|13879.1|13891.1|13879.1|0
1640630290000|2021-12-27 18:38:10|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|0
1640630310000|2021-12-27 18:38:30|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|0
1640630350000|2021-12-27 18:39:10|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|0
1640630400000|2021-12-27 18:40:00|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|13894.7|13882.7|0
1640630410000|2021-12-27 18:40:10|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|7
1640630430000|2021-12-27 18:40:30|13891.1|13879.1|13891.1|13879.1|13891.1|13879.1|13891.1|13879.1|0
1640630440000|2021-12-27 18:40:40|||||||||3
1640630460000|2021-12-27 18:41:00|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|13893.5|13881.5|0
1640630470000|2021-12-27 18:41:10|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|13892.3|13880.3|0
1640630480000|2021-12-27 18:41:20|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|2
1640630490000|2021-12-27 18:41:30|13895.8|13883.8|13895.8|13883.8|13895.8|13883.8|13895.8|13883.8|8
1640630500000|2021-12-27 18:41:40|13899.9|13879.9|13898.7|13878.7|13899.9|13879.9|13898.7|13878.7|0
1640630510000|2021-12-27 18:41:50|13896|13884|13896|13884|13896|13884|13896|13884|0
1640630520000|2021-12-27 18:42:00|13898.4|13886.4|13898.4|13886.4|13898.4|13886.4|13898.4|13886.4|0
1640630530000|2021-12-27 18:42:10|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|13898.3|13886.3|0
1640630560000|2021-12-27 18:42:40|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|13895.9|13883.9|0
1640630580000|2021-12-27 18:43:00|13894.7|13882.7|13895.8|13883.8|13895.8|13883.8|13894.6|13882.6|0
1640630590000|2021-12-27 18:43:10|13898.2|13886.2|13900.6|13888.6|13900.6|13888.6|13898.2|13886.2|1
1640630670000|2021-12-27 18:44:30|13903|13891|13907.2|13887.2|13907.2|13891|13903|13887.2|1
1640630700000|2021-12-27 18:45:00|13912.3|13882.3|13907.2|13887.2|13912.3|13887.2|13907.2|13882.3|0
1640630720000|2021-12-27 18:45:20|13907.3|13887.3|13907.3|13887.3|13907.3|13887.3|13907.3|13887.3|0
1640630740000|2021-12-27 18:45:40|13901|13889|13904.9|13884.9|13904.9|13889|13901|13884.9|1
1640630760000|2021-12-27 18:46:00|13906.1|13886.1|13906.1|13886.1|13906.1|13886.1|13906.1|13886.1|0
1640630770000|2021-12-27 18:46:10|13904.9|13884.9|13904.9|13884.9|13904.9|13884.9|13904.9|13884.9|0
1640630790000|2021-12-27 18:46:30|13906.1|13886.1|13906.1|13886.1|13906.1|13886.1|13906.1|13886.1|0
1640630800000|2021-12-27 18:46:40|13907.3|13887.3|13907.3|13887.3|13907.3|13887.3|13907.3|13887.3|0
1640630810000|2021-12-27 18:46:50|13912.4|13882.4|13912.4|13882.4|13912.4|13882.4|13912.4|13882.4|0
1640630820000|2021-12-27 18:47:00|13914.8|13884.8|13914.8|13884.8|13914.8|13884.8|13914.8|13884.8|0
1640630890000|2021-12-27 18:48:10|13912.4|13882.4|13912.4|13882.4|13912.4|13882.4|13912.4|13882.4|0
1640630900000|2021-12-27 18:48:20|13912.5|13882.5|13912.5|13882.5|13912.5|13882.5|13912.5|13882.5|0
1640630950000|2021-12-27 18:49:10|13910.1|13880.1|13910.1|13880.1|13910.1|13880.1|13910.1|13880.1|0
1640630970000|2021-12-27 18:49:30|13912.5|13882.5|13912.5|13882.5|13912.5|13882.5|13912.5|13882.5|0
1640630980000|2021-12-27 18:49:40|13913.7|13883.7|13913.7|13883.7|13913.7|13883.7|13913.7|13883.7|0
1640631000000|2021-12-27 18:50:00|13914.9|13884.9|13914.9|13884.9|13914.9|13884.9|13914.9|13884.9|0
1640631010000|2021-12-27 18:50:10|13910.1|13880.1|13910.1|13880.1|13910.1|13880.1|13910.1|13880.1|0
1640631030000|2021-12-27 18:50:30|13911.3|13881.3|13910|13880|13911.3|13881.3|13910|13880|0
1640631040000|2021-12-27 18:50:40|13912.4|13882.4|13912.4|13882.4|13912.4|13882.4|13912.4|13882.4|0
1640631060000|2021-12-27 18:51:00|13914.8|13884.8|13914.8|13884.8|13914.8|13884.8|13914.8|13884.8|0
1640631120000|2021-12-27 18:52:00|13916.1|13886.1|13916.1|13886.1|13916.1|13886.1|13916.1|13886.1|0
1640631130000|2021-12-27 18:52:10|13917.3|13887.3|13917.3|13887.3|13917.3|13887.3|13917.3|13887.3|0
1640631150000|2021-12-27 18:52:30|13908|13896|13908|13896|13908|13896|13908|13896|0
1640631170000|2021-12-27 18:52:50|13912.1|13892.1|13912.1|13892.1|13912.1|13892.1|13912.1|13892.1|0
1640631180000|2021-12-27 18:53:00|13908|13896|13919.6|13889.6|13919.6|13896|13907.8|13889.6|10
1640631200000|2021-12-27 18:53:20|13920.8|13890.8|13920.8|13890.8|13920.8|13890.8|13920.8|13890.8|10
1640631210000|2021-12-27 18:53:30|13926.9|13896.9|13926.8|13896.8|13926.9|13896.9|13926.8|13896.8|0
1640631230000|2021-12-27 18:53:50|13919.3|13899.3|13919.3|13899.3|13919.3|13899.3|13919.3|13899.3|0
1640631250000|2021-12-27 18:54:10|13914.5|13894.5|13914.5|13894.5|13914.5|13894.5|13914.5|13894.5|0
1640631310000|2021-12-27 18:55:10|13916.9|13896.9|13916.9|13896.9|13916.9|13896.9|13916.9|13896.9|0
1640631370000|2021-12-27 18:56:10|13919.3|13899.3|13919.3|13899.3|13919.3|13899.3|13919.3|13899.3|0
1640631380000|2021-12-27 18:56:20|13924.4|13894.4|13924.4|13894.4|13924.4|13894.4|13924.4|13894.4|0
1640631430000|2021-12-27 18:57:10|13926.8|13896.8|13926.8|13896.8|13926.8|13896.8|13926.8|13896.8|0
1640631460000|2021-12-27 18:57:40|13921.9|13901.9|13921.9|13901.9|13921.9|13901.9|13921.9|13901.9|0
1640631470000|2021-12-27 18:57:50|13926.8|13896.8|13921.9|13901.9|13926.8|13901.9|13921.9|13896.8|2
1640631490000|2021-12-27 18:58:10|13919.5|13899.5|13919.5|13899.5|13919.5|13899.5|13919.5|13899.5|0
1640631500000|2021-12-27 18:58:20|13923.1|13903.1|13921.9|13901.9|13928.1|13903.1|13921.9|13896.9|0
1640631510000|2021-12-27 18:58:30|13923.1|13903.1|13923.1|13903.1|13923.1|13903.1|13923.1|13903.1|0
1640631520000|2021-12-27 18:58:40|13924.2|13904.2|13924.2|13904.2|13924.2|13904.2|13924.2|13904.2|0
1640631530000|2021-12-27 18:58:50|13926.7|13906.7|13926.7|13906.7|13926.7|13906.7|13926.7|13906.7|0
1640631540000|2021-12-27 18:59:00|13929.1|13909.1|13936.4|13916.4|13936.4|13916.4|13929.1|13909.1|1
1640631550000|2021-12-27 18:59:10|13938.9|13918.9|13936.4|13916.4|13938.9|13918.9|13934|13914|0
1640631560000|2021-12-27 18:59:20|13938.9|13918.9|13937.7|13917.7|13938.9|13918.9|13936.4|13916.4|0
1640631570000|2021-12-27 18:59:30|13938.9|13918.9|13931.6|13911.6|13938.9|13918.9|13931.6|13911.6|0
1640631580000|2021-12-27 18:59:40|13929.2|13909.2|13929.2|13909.2|13929.2|13909.2|13929.2|13909.2|0
1640631600000|2021-12-27 19:00:00|13936.4|13916.4|13932.8|13912.8|13938.9|13922.9|13931.5|13907.8|1
1640631610000|2021-12-27 19:00:10|13938.9|13918.9|13937.7|13917.7|13940.1|13920.1|13936.4|13916.4|0
1640631620000|2021-12-27 19:00:20|13936.5|13916.5|13936.4|13916.4|13936.5|13916.5|13935.2|13915.2|0
1640631630000|2021-12-27 19:00:30|13935.2|13915.2|13936.5|13916.5|13936.5|13916.5|13935.2|13915.2|0
1640631640000|2021-12-27 19:00:40|13936.6|13906.6|13939|13909|13939|13914.1|13931.6|13906.6|4
1640631650000|2021-12-27 19:00:50|13934|13914|13934|13914|13934|13914|13934|13914|0
1640631660000|2021-12-27 19:01:00|13939|13909|13939|13909|13939|13909|13939|13909|0
1640631670000|2021-12-27 19:01:10|13934|13914|13934|13914|13934|13914|13934|13914|0
1640631680000|2021-12-27 19:01:20|13937.8|13907.8|13934|13914|13937.8|13914|13934|13907.8|0
1640631700000|2021-12-27 19:01:40|13939.1|13909.1|13933.9|13913.9|13939.1|13913.9|13933.9|13909.1|0
1640631710000|2021-12-27 19:01:50|13934|13914|13936.4|13916.4|13936.4|13916.4|13934|13914|0
1640631720000|2021-12-27 19:02:00|13935.2|13915.2|13935.2|13915.2|13935.2|13915.2|13935.2|13915.2|0
1640631730000|2021-12-27 19:02:10|13929.8|13917.8|13932.2|13920.2|13932.3|13920.3|13929.8|13917.8|1
1640631770000|2021-12-27 19:02:50|13933.4|13921.4|13937.3|13917.3|13937.3|13921.4|13933.4|13917.3|1
1640631780000|2021-12-27 19:03:00|13938.6|13918.6|13938.6|13918.6|13938.6|13918.6|13938.6|13918.6|0
1640631790000|2021-12-27 19:03:10|13939.8|13919.8|13939.8|13919.8|13939.8|13919.8|13939.8|13919.8|0
1640631800000|2021-12-27 19:03:20|13935.7|13923.7|13935.7|13923.7|13935.7|13923.7|13935.7|13923.7|0
1640631820000|2021-12-27 19:03:40|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|0
1640631840000|2021-12-27 19:04:00|13939.3|13927.3|13939.3|13927.3|13939.3|13927.3|13939.3|13927.3|0
1640631850000|2021-12-27 19:04:10|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|0
1640631860000|2021-12-27 19:04:20|13937|13925|13937|13925|13937|13925|13937|13925|0
1640631870000|2021-12-27 19:04:30|13938.2|13926.2|13938.2|13926.2|13938.2|13926.2|13938.2|13926.2|0
1640631880000|2021-12-27 19:04:40|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|13936.9|13924.9|0
1640631890000|2021-12-27 19:04:50|13948.7|13918.7|13948.7|13918.7|13948.7|13918.7|13948.7|13918.7|2
1640788200000|2021-12-29 14:30:00|14005.2|13993.2|14026.4|14014.4|14026.4|14014.4|14004|13992|190
1640788210000|2021-12-29 14:30:10|14023.9|14011.9|14022.8|14010.8|14027.7|14015.7|14020.3|14008.3|118
1640788220000|2021-12-29 14:30:20|14021.5|14009.5|14016.6|14004.6|14021.5|14009.5|14015.3|14003.3|47
1640788230000|2021-12-29 14:30:30|14019|14007|14019|14007|14021.5|14009.5|14017.8|14005.8|41
1640788240000|2021-12-29 14:30:40|14020.3|14008.3|14006.7|13994.7|14021.7|14009.7|14006.7|13994.7|22
1640788250000|2021-12-29 14:30:50|14009.2|13997.2|14008|13996|14011.7|13999.7|14008|13996|38
1640788260000|2021-12-29 14:31:00|14009.2|13997.2|14014.2|14002.2|14015.5|14003.5|14008|13996|36
1640788270000|2021-12-29 14:31:10|14015.5|14003.5|14019.2|14007.2|14020.5|14008.5|14014.2|14002.2|97
1640788280000|2021-12-29 14:31:20|14020.5|14008.5|14011.7|13999.7|14020.5|14008.5|14011.7|13999.7|23
1640788290000|2021-12-29 14:31:30|14014.2|14002.2|14014.2|14002.2|14014.2|14002.2|14010.5|13998.5|15
1640788300000|2021-12-29 14:31:40|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|22
1640788310000|2021-12-29 14:31:50|14017.9|14005.9|14017.9|14005.9|14019.2|14007.2|14017.9|14005.9|12
1640788320000|2021-12-29 14:32:00|14016.7|14004.7|14021.7|14009.7|14021.7|14009.7|14016.7|14004.7|21
1640788330000|2021-12-29 14:32:10|14019.2|14007.2|14011.7|13999.7|14019.2|14007.2|14011.7|13999.7|33
1640788340000|2021-12-29 14:32:20|14013|14001|14014.2|14002.2|14014.2|14002.2|14013|14001|7
1640788350000|2021-12-29 14:32:30|14011.7|13999.7|14014.2|14002.2|14014.2|14002.2|14011.7|13999.7|20
1640788360000|2021-12-29 14:32:40|||||||||17
1640788370000|2021-12-29 14:32:50|14011.7|13999.7|14011.7|13999.7|14011.7|13999.7|14011.7|13999.7|13
1640788380000|2021-12-29 14:33:00|||||||||14
1640788390000|2021-12-29 14:33:10|||||||||25
1640788400000|2021-12-29 14:33:20|14009.2|13997.2|14009.2|13997.2|14009.2|13997.2|14009.2|13997.2|38
1640788410000|2021-12-29 14:33:30|14008|13996|14011.7|13999.7|14011.7|13999.7|14008|13996|33
1640788420000|2021-12-29 14:33:40|14014.2|14002.2|14011.7|13999.7|14014.2|14002.2|14011.7|13999.7|23
1640788430000|2021-12-29 14:33:50|14006.7|13994.7|14011.7|13999.7|14011.7|13999.7|14006.7|13994.7|37
1640788440000|2021-12-29 14:34:00|14009.2|13997.2|14016.7|14004.7|14016.7|14004.7|14009.2|13997.2|37
1640788450000|2021-12-29 14:34:10|14015.5|14003.5|14016.7|14004.7|14016.7|14004.7|14014.2|14002.2|7
1640788460000|2021-12-29 14:34:20|14014.2|14002.2|14014.2|14002.2|14014.2|14002.2|14011.7|13999.7|112
1640788470000|2021-12-29 14:34:30|14016.7|14004.7|14019.2|14007.2|14019.2|14007.2|14016.7|14004.7|9
1640788480000|2021-12-29 14:34:40|14016.7|14004.7|14014.2|14002.2|14016.7|14004.7|14014.2|14002.2|14
1640788490000|2021-12-29 14:34:50|14016.7|14004.7|14014.2|14002.2|14016.7|14004.7|14014.2|14002.2|11
1640788500000|2021-12-29 14:35:00|14015.4|14003.4|14019.2|14007.2|14019.2|14007.2|14014.2|14002.2|18
1640788510000|2021-12-29 14:35:10|||||||||32
1640788520000|2021-12-29 14:35:20|||||||||31
1640788530000|2021-12-29 14:35:30|14016.7|14004.7|14019.2|14007.2|14019.2|14007.2|14016.7|14004.7|32
1640788540000|2021-12-29 14:35:40|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|14014.2|14002.2|18
1640788550000|2021-12-29 14:35:50|14021.7|14009.7|14025.4|14013.4|14025.4|14013.4|14021.7|14009.7|36
1640788560000|2021-12-29 14:36:00|14026.6|14014.6|14026.6|14014.6|14026.6|14014.6|14024.2|14012.2|9
1640788570000|2021-12-29 14:36:10|14029.1|14017.1|14027.9|14015.9|14029.1|14017.1|14027.9|14015.9|12
1640788580000|2021-12-29 14:36:20|14050.3|14038.3|14047.8|14035.8|14052.8|14040.8|14046.5|14034.5|39
1640788590000|2021-12-29 14:36:30|14046.5|14034.5|14049|14037|14049|14037|14046.5|14034.5|11
1640788600000|2021-12-29 14:36:40|14046.5|14034.5|14046.5|14034.5|14047.8|14035.8|14041.6|14029.6|29
1640788610000|2021-12-29 14:36:50|14047.8|14035.8|14046.5|14034.5|14049|14037|14046.5|14034.5|24
1640788620000|2021-12-29 14:37:00|14047.8|14035.8|14049|14037|14049|14037|14046.5|14034.5|13
1640788630000|2021-12-29 14:37:10|14051.5|14039.5|14051.5|14039.5|14054|14042|14049|14037|33
1640788640000|2021-12-29 14:37:20|14052.8|14040.8|14052.8|14040.8|14052.8|14040.8|14050.3|14038.3|11
1640788650000|2021-12-29 14:37:30|14050.3|14038.3|14051.5|14039.5|14052.8|14040.8|14049|14037|29
1640788660000|2021-12-29 14:37:40|14050.3|14038.3|14050.3|14038.3|14054|14042|14049|14037|93
1640788670000|2021-12-29 14:37:50|14047.8|14035.8|14050.3|14038.3|14050.3|14038.3|14047.8|14035.8|7
1640788680000|2021-12-29 14:38:00|14047.8|14035.8|14054|14042|14056.5|14044.5|14047.8|14035.8|28
1640788690000|2021-12-29 14:38:10|14047.8|14035.8|14049|14037|14050.3|14038.3|14047.8|14035.8|24
1640788700000|2021-12-29 14:38:20|14046.5|14034.5|14044|14032|14046.5|14034.5|14041.5|14029.5|12
1640788710000|2021-12-29 14:38:30|14042.8|14030.8|14042.8|14030.8|14044|14032|14041.5|14029.5|18
1640788720000|2021-12-29 14:38:40|14041.5|14029.5|14042.8|14030.8|14042.8|14030.8|14041.5|14029.5|6
1640788730000|2021-12-29 14:38:50|14041.5|14029.5|14042.8|14030.8|14042.8|14030.8|14039|14027|18
1640788740000|2021-12-29 14:39:00|14044|14032|14046.5|14034.5|14049|14037|14044|14032|34
1640788750000|2021-12-29 14:39:10|14045.3|14033.3|14045.3|14033.3|14045.3|14033.3|14045.3|14033.3|13
1640788760000|2021-12-29 14:39:20|14044|14032|14046.5|14034.5|14046.5|14034.5|14044|14032|33
1640788770000|2021-12-29 14:39:30|14045.3|14033.3|14044|14032|14045.3|14033.3|14044|14032|21
1640788780000|2021-12-29 14:39:40|14042.8|14030.8|14042.8|14030.8|14042.8|14030.8|14041.5|14029.5|13
1640788790000|2021-12-29 14:39:50|14041.5|14029.5|14041.5|14029.5|14042.8|14030.8|14041.5|14029.5|9
1640788800000|2021-12-29 14:40:00|14039|14027|14046.5|14034.5|14046.5|14034.5|14039|14027|43
1640788810000|2021-12-29 14:40:10|14045.2|14033.2|14042.8|14030.8|14046.5|14034.5|14042.8|14030.8|32
1640788820000|2021-12-29 14:40:20|14044|14032|14041.5|14029.5|14044|14032|14037.8|14025.8|26
1640788830000|2021-12-29 14:40:30|14039|14027|14036.5|14024.5|14039|14027|14036.5|14024.5|22
1640788840000|2021-12-29 14:40:40|14039|14027|14039|14027|14039|14027|14036.5|14024.5|14
1640788850000|2021-12-29 14:40:50|||||||||11
1640788860000|2021-12-29 14:41:00|||||||||23
1640788870000|2021-12-29 14:41:10|14036.5|14024.5|14034|14022|14036.5|14024.5|14034|14022|26
1640788880000|2021-12-29 14:41:20|14036.5|14024.5|14039|14027|14039|14027|14036.5|14024.5|10
1640788890000|2021-12-29 14:41:30|14036.5|14024.5|14036.5|14024.5|14036.5|14024.5|14036.5|14024.5|5
1640788900000|2021-12-29 14:41:40|14037.8|14025.8|14039|14027|14039|14027|14037.8|14025.8|41
1640788910000|2021-12-29 14:41:50|14037.8|14025.8|14036.5|14024.5|14039|14027|14036.5|14024.5|9
1640788920000|2021-12-29 14:42:00|14037.8|14025.8|14039|14027|14039|14027|14037.8|14025.8|18
1640788930000|2021-12-29 14:42:10|14037.8|14025.8|14039|14027|14039|14027|14037.8|14025.8|15
1640788940000|2021-12-29 14:42:20|14036.5|14024.5|14036.5|14024.5|14036.5|14024.5|14036.5|14024.5|15
1640788950000|2021-12-29 14:42:30|14037.8|14025.8|14039|14027|14039|14027|14037.8|14025.8|5
1640788960000|2021-12-29 14:42:40|14037.8|14025.8|14039|14027|14039|14027|14036.5|14024.5|15
1640788970000|2021-12-29 14:42:50|14036.5|14024.5|14036.5|14024.5|14036.5|14024.5|14036.5|14024.5|6
1640788980000|2021-12-29 14:43:00|14037.8|14025.8|14036.5|14024.5|14039|14027|14036.5|14024.5|50
1640788990000|2021-12-29 14:43:10|14034.1|14022.1|14034|14022|14036.5|14024.5|14034|14022|41
1640789000000|2021-12-29 14:43:20|14036.5|14024.5|14037.8|14025.8|14037.8|14025.8|14036.5|14024.5|6
1640789010000|2021-12-29 14:43:30|||||||||5
1640789020000|2021-12-29 14:43:40|14036.5|14024.5|14037.8|14025.8|14037.8|14025.8|14036.5|14024.5|1
1640789030000|2021-12-29 14:43:50|14036.5|14024.5|14036.5|14024.5|14036.5|14024.5|14036.5|14024.5|7
1640789040000|2021-12-29 14:44:00|14039|14027|14039|14027|14039|14027|14039|14027|14
1640789050000|2021-12-29 14:44:10|14036.5|14024.5|14036.5|14024.5|14036.5|14024.5|14036.5|14024.5|14
1640789060000|2021-12-29 14:44:20|14034.1|14022.1|14036.6|14024.6|14036.6|14024.6|14034.1|14022.1|23
1640789070000|2021-12-29 14:44:30|14035.3|14023.3|14035.4|14023.4|14036.6|14024.6|14034.1|14022.1|32
1640789080000|2021-12-29 14:44:40|14036.6|14024.6|14035.4|14023.4|14036.6|14024.6|14035.4|14023.4|23
1640789090000|2021-12-29 14:44:50|14036.6|14024.6|14036.6|14024.6|14036.6|14024.6|14036.6|14024.6|4
1640789100000|2021-12-29 14:45:00|14036.7|14024.7|14034.2|14022.2|14036.7|14024.7|14034.2|14022.2|38
1640789110000|2021-12-29 14:45:10|14036.7|14024.7|14034.1|14022.1|14036.7|14024.7|14034.1|14022.1|18
1640789120000|2021-12-29 14:45:20|14032.8|14020.8|14034.1|14022.1|14034.1|14022.1|14032.8|14020.8|20
1640789130000|2021-12-29 14:45:30|14036.6|14024.6|14034.1|14022.1|14036.6|14024.6|14034.1|14022.1|29
1640789140000|2021-12-29 14:45:40|14031.6|14019.6|14031.6|14019.6|14031.6|14019.6|14029.1|14017.1|56
1640789150000|2021-12-29 14:45:50|14030.4|14018.4|14024.2|14012.2|14031.6|14019.6|14024.2|14012.2|41
1640789160000|2021-12-29 14:46:00|14021.7|14009.7|14021.7|14009.7|14024.2|14012.2|14021.7|14009.7|67
1640789170000|2021-12-29 14:46:10|14022.9|14010.9|14016.7|14004.7|14022.9|14010.9|14016.7|14004.7|69
1640789180000|2021-12-29 14:46:20|14019.2|14007.2|14016.7|14004.7|14019.2|14007.2|14016.7|14004.7|61
1640789190000|2021-12-29 14:46:30|14014.2|14002.2|14011.7|13999.7|14014.2|14002.2|14011.7|13999.7|26
1640789200000|2021-12-29 14:46:40|14014.2|14002.2|14016.7|14004.7|14016.7|14004.7|14014.2|14002.2|9
1640789210000|2021-12-29 14:46:50|14015.5|14003.5|14015.5|14003.5|14019.2|14007.2|14014.2|14002.2|24
1640789220000|2021-12-29 14:47:00|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|0
1640789230000|2021-12-29 14:47:10|14018|14006|14015.5|14003.5|14018|14006|14015.5|14003.5|16
1640789240000|2021-12-29 14:47:20|14016.7|14004.7|14015.5|14003.5|14016.7|14004.7|14015.5|14003.5|6
1640789250000|2021-12-29 14:47:30|14014.2|14002.2|14016.7|14004.7|14016.7|14004.7|14014.2|14002.2|4
1640789260000|2021-12-29 14:47:40|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|1
1640789270000|2021-12-29 14:47:50|||||||||1
1640789280000|2021-12-29 14:48:00|14026.7|14014.7|14024.2|14012.2|14026.7|14014.7|14024.2|14012.2|3
1640789290000|2021-12-29 14:48:10|14027.9|14015.9|14026.7|14014.7|14027.9|14015.9|14025.4|14013.4|23
1640789300000|2021-12-29 14:48:20|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|11
1640789310000|2021-12-29 14:48:30|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|1
1640789320000|2021-12-29 14:48:40|14021.7|14009.7|14022.9|14010.9|14024.2|14012.2|14021.7|14009.7|19
1640789330000|2021-12-29 14:48:50|14024.2|14012.2|14027.9|14015.9|14027.9|14015.9|14024.2|14012.2|12
1640789340000|2021-12-29 14:49:00|14029.2|14017.2|14027.9|14015.9|14029.2|14017.2|14027.9|14015.9|3
1640789350000|2021-12-29 14:49:10|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|3
1640789360000|2021-12-29 14:49:20|14027.9|14015.9|14029.1|14017.1|14029.1|14017.1|14027.9|14015.9|13
1640789370000|2021-12-29 14:49:30|14030.4|14018.4|14031.6|14019.6|14031.6|14019.6|14030.4|14018.4|6
1640789380000|2021-12-29 14:49:40|14030.4|14018.4|14029.1|14017.1|14030.4|14018.4|14029.1|14017.1|2
1640789390000|2021-12-29 14:49:50|14030.4|14018.4|14030.4|14018.4|14031.6|14019.6|14029.1|14017.1|5
1640789400000|2021-12-29 14:50:00|14029.2|14017.2|14034.1|14022.1|14034.1|14022.1|14029.2|14017.2|18
1640789410000|2021-12-29 14:50:10|14036.6|14024.6|14039.1|14027.1|14039.1|14027.1|14036.6|14024.6|16
1640789420000|2021-12-29 14:50:20|14036.6|14024.6|14036.6|14024.6|14036.6|14024.6|14036.6|14024.6|12
1640789430000|2021-12-29 14:50:30|||||||||2
1640789440000|2021-12-29 14:50:40|14037.9|14025.9|14037.9|14025.9|14039.1|14027.1|14036.6|14024.6|9
1640789450000|2021-12-29 14:50:50|14039.1|14027.1|14039.1|14027.1|14040.4|14028.4|14039.1|14027.1|9
1640789460000|2021-12-29 14:51:00|14040.4|14028.4|14041.6|14029.6|14041.6|14029.6|14039.1|14027.1|5
1640789470000|2021-12-29 14:51:10|14039.1|14027.1|14040.4|14028.4|14040.4|14028.4|14039.1|14027.1|4
1640789480000|2021-12-29 14:51:20|14041.6|14029.6|14041.6|14029.6|14041.6|14029.6|14041.6|14029.6|9
1640789490000|2021-12-29 14:51:30|14039.1|14027.1|14039.1|14027.1|14039.1|14027.1|14039.1|14027.1|9
1640789500000|2021-12-29 14:51:40|14040.4|14028.4|14036.6|14024.6|14041.6|14029.6|14036.6|14024.6|26
1640789510000|2021-12-29 14:51:50|14037.9|14025.9|14036.6|14024.6|14037.9|14025.9|14036.6|14024.6|17
1640789520000|2021-12-29 14:52:00|||||||||1
1640789530000|2021-12-29 14:52:10|14039.1|14027.1|14039.1|14027.1|14041.6|14029.6|14039.1|14027.1|8
1640789540000|2021-12-29 14:52:20|||||||||3
1640789550000|2021-12-29 14:52:30|14040.4|14028.4|14041.6|14029.6|14041.6|14029.6|14040.4|14028.4|5
1640789560000|2021-12-29 14:52:40|14039.1|14027.1|14036.6|14024.6|14039.1|14027.1|14036.6|14024.6|5
1640789570000|2021-12-29 14:52:50|||||||||1
1640789580000|2021-12-29 14:53:00|14037.9|14025.9|14039.1|14027.1|14039.1|14027.1|14037.9|14025.9|9
1640789590000|2021-12-29 14:53:10|||||||||5
1640789600000|2021-12-29 14:53:20|14036.6|14024.6|14036.6|14024.6|14036.6|14024.6|14036.6|14024.6|16
1640789610000|2021-12-29 14:53:30|14035.4|14023.4|14031.7|14019.7|14035.4|14023.4|14031.7|14019.7|32
1640789630000|2021-12-29 14:53:50|||||||||8
1640789640000|2021-12-29 14:54:00|||||||||4
1640789660000|2021-12-29 14:54:20|14034.2|14022.2|14034.2|14022.2|14034.2|14022.2|14034.2|14022.2|12
1640789670000|2021-12-29 14:54:30|||||||||1
1640789680000|2021-12-29 14:54:40|14031.7|14019.7|14031.7|14019.7|14031.7|14019.7|14031.7|14019.7|4
1640789690000|2021-12-29 14:54:50|14034.2|14022.2|14034.2|14022.2|14034.2|14022.2|14034.2|14022.2|3
1640789700000|2021-12-29 14:55:00|||||||||8
1640789710000|2021-12-29 14:55:10|14031.7|14019.7|14032.9|14020.9|14034.2|14022.2|14031.7|14019.7|11
1640789720000|2021-12-29 14:55:20|14034.2|14022.2|14030.4|14018.4|14034.2|14022.2|14030.4|14018.4|22
1640789730000|2021-12-29 14:55:30|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|0
1640789740000|2021-12-29 14:55:40|14031.7|14019.7|14029.2|14017.2|14031.7|14019.7|14029.2|14017.2|14
1640789750000|2021-12-29 14:55:50|||||||||9
1640789760000|2021-12-29 14:56:00|14028|14016|14024.2|14012.2|14028|14016|14024.2|14012.2|31
1640789770000|2021-12-29 14:56:10|14019.3|14007.3|14016.8|14004.8|14021.8|14009.8|14016.8|14004.8|39
1640789780000|2021-12-29 14:56:20|14018|14006|14016.8|14004.8|14019.3|14007.3|14016.8|14004.8|4
1640789790000|2021-12-29 14:56:30|14019.3|14007.3|14019.3|14007.3|14019.3|14007.3|14019.3|14007.3|4
1640789800000|2021-12-29 14:56:40|14018|14006|14019.3|14007.3|14019.3|14007.3|14018|14006|1
1640789810000|2021-12-29 14:56:50|14018|14006|14016.8|14004.8|14018|14006|14016.8|14004.8|1
1640789820000|2021-12-29 14:57:00|14014.3|14002.3|14014.3|14002.3|14014.3|14002.3|14014.3|14002.3|6
1640789830000|2021-12-29 14:57:10|14011.8|13999.8|14011.8|13999.8|14011.8|13999.8|14011.8|13999.8|3
1640789840000|2021-12-29 14:57:20|||||||||8
1640789850000|2021-12-29 14:57:30|14010.5|13998.5|14011.8|13999.8|14011.8|13999.8|14010.5|13998.5|3
1640789860000|2021-12-29 14:57:40|||||||||8
1640789870000|2021-12-29 14:57:50|14014.3|14002.3|14015.5|14003.5|14015.5|14003.5|14014.3|14002.3|4
1640789880000|2021-12-29 14:58:00|14016.8|14004.8|14016.8|14004.8|14016.8|14004.8|14015.5|14003.5|8
1640789890000|2021-12-29 14:58:10|14014.3|14002.3|14015.5|14003.5|14015.5|14003.5|14014.3|14002.3|1
1640789900000|2021-12-29 14:58:20|14016.8|14004.8|14019.3|14007.3|14019.3|14007.3|14016.8|14004.8|12
1640789910000|2021-12-29 14:58:30|14021.7|14009.7|14020.5|14008.5|14021.7|14009.7|14019.3|14007.3|6
1640789920000|2021-12-29 14:58:40|||||||||2
1640789930000|2021-12-29 14:58:50|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|4
1640789940000|2021-12-29 14:59:00|||||||||4
1640789950000|2021-12-29 14:59:10|14019.3|14007.3|14019.3|14007.3|14019.3|14007.3|14019.3|14007.3|6
1640789960000|2021-12-29 14:59:20|||||||||5
1640789970000|2021-12-29 14:59:30|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|4
1640789980000|2021-12-29 14:59:40|14019.3|14007.3|14021.7|14009.7|14021.7|14009.7|14019.3|14007.3|7
1640790000000|2021-12-29 15:00:00|14020.5|14008.5|14021.7|14009.7|14023|14011|14020.5|14008.5|14
1640790010000|2021-12-29 15:00:10|14019.3|14007.3|14019.2|14007.2|14019.3|14007.3|14018|14006|22
1640790020000|2021-12-29 15:00:20|14020.5|14008.5|14021.7|14009.7|14021.7|14009.7|14020.5|14008.5|6
1640790030000|2021-12-29 15:00:30|14022.9|14010.9|14019.2|14007.2|14022.9|14010.9|14019.2|14007.2|10
1640790060000|2021-12-29 15:01:00|14016.7|14004.7|14019.2|14007.2|14020.4|14008.4|14016.7|14004.7|17
1640790070000|2021-12-29 15:01:10|14016.7|14004.7|14018|14006|14018|14006|14016.7|14004.7|5
1640790080000|2021-12-29 15:01:20|14019.2|14007.2|14019.2|14007.2|14019.2|14007.2|14019.2|14007.2|1
1640790090000|2021-12-29 15:01:30|14020.4|14008.4|14024.2|14012.2|14024.2|14012.2|14020.4|14008.4|13
1640790100000|2021-12-29 15:01:40|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|20
1640790120000|2021-12-29 15:02:00|14029.2|14017.2|14026.7|14014.7|14029.2|14017.2|14026.7|14014.7|10
1640790130000|2021-12-29 15:02:10|14027.9|14015.9|14027.9|14015.9|14029.2|14017.2|14027.9|14015.9|6
1640790140000|2021-12-29 15:02:20|14026.7|14014.7|14029.2|14017.2|14029.2|14017.2|14026.7|14014.7|4
1640790150000|2021-12-29 15:02:30|14027.9|14015.9|14029.2|14017.2|14029.2|14017.2|14026.7|14014.7|10
1640790160000|2021-12-29 15:02:40|||||||||5
1640790170000|2021-12-29 15:02:50|||||||||2
1640790180000|2021-12-29 15:03:00|||||||||3
1640790190000|2021-12-29 15:03:10|||||||||17
1640790210000|2021-12-29 15:03:30|||||||||4
1640790220000|2021-12-29 15:03:40|||||||||4
1640790230000|2021-12-29 15:03:50|14031.7|14019.7|14031.7|14019.7|14031.7|14019.7|14031.7|14019.7|18
1640790240000|2021-12-29 15:04:00|14029.2|14017.2|14031.7|14019.7|14031.7|14019.7|14029.2|14017.2|21
1640790250000|2021-12-29 15:04:10|||||||||2
1640790260000|2021-12-29 15:04:20|14034.2|14022.2|14036.7|14024.7|14036.7|14024.7|14034.2|14022.2|17
1640790270000|2021-12-29 15:04:30|14034.2|14022.2|14031.7|14019.7|14034.2|14022.2|14031.7|14019.7|14
1640790280000|2021-12-29 15:04:40|||||||||12
1640790290000|2021-12-29 15:04:50|14034.2|14022.2|14034.2|14022.2|14034.2|14022.2|14034.2|14022.2|15
1640790300000|2021-12-29 15:05:00|14036.7|14024.7|14036.7|14024.7|14036.7|14024.7|14034.2|14022.2|17
1640790310000|2021-12-29 15:05:10|14037.9|14025.9|14036.7|14024.7|14037.9|14025.9|14036.7|14024.7|10
1640790320000|2021-12-29 15:05:20|||||||||5
1640790330000|2021-12-29 15:05:30|14039.2|14027.2|14036.7|14024.7|14039.2|14027.2|14036.7|14024.7|6
1640790340000|2021-12-29 15:05:40|||||||||6
1640790350000|2021-12-29 15:05:50|14039.2|14027.2|14039.2|14027.2|14039.2|14027.2|14039.2|14027.2|4
1640790360000|2021-12-29 15:06:00|||||||||13
1640790390000|2021-12-29 15:06:30|14041.7|14029.7|14041.7|14029.7|14041.7|14029.7|14041.7|14029.7|19
1640790400000|2021-12-29 15:06:40|14041.6|14029.6|14044.1|14032.1|14044.1|14032.1|14041.6|14029.6|8
1640790410000|2021-12-29 15:06:50|14046.6|14034.6|14046.6|14034.6|14046.6|14034.6|14046.6|14034.6|29
1640790420000|2021-12-29 15:07:00|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|14
1640790430000|2021-12-29 15:07:10|||||||||2
1640790440000|2021-12-29 15:07:20|||||||||1
1640790450000|2021-12-29 15:07:30|||||||||3
1640790460000|2021-12-29 15:07:40|14047.9|14035.9|14046.6|14034.6|14047.9|14035.9|14046.6|14034.6|28
1640790470000|2021-12-29 15:07:50|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|14049.1|14037.1|38
1640790480000|2021-12-29 15:08:00|||||||||2
1640790490000|2021-12-29 15:08:10|14051.6|14039.6|14051.6|14039.6|14051.6|14039.6|14051.6|14039.6|12
1640790500000|2021-12-29 15:08:20|||||||||7
1640790510000|2021-12-29 15:08:30|||||||||13
1640790520000|2021-12-29 15:08:40|||||||||3
1640790530000|2021-12-29 15:08:50|14049.1|14037.1|14049|14037|14049.1|14037.1|14049|14037|56
1640790560000|2021-12-29 15:09:20|||||||||7
1640790570000|2021-12-29 15:09:30|||||||||1
1640790580000|2021-12-29 15:09:40|||||||||1
1640790600000|2021-12-29 15:10:00|14044.1|14032.1|14039.1|14027.1|14044.1|14032.1|14039.1|14027.1|42
1640790610000|2021-12-29 15:10:10|14036.6|14024.6|14036.6|14024.6|14037.8|14025.8|14036.6|14024.6|28
1640790620000|2021-12-29 15:10:20|14035.3|14023.3|14034.1|14022.1|14035.3|14023.3|14034.1|14022.1|8
1640790630000|2021-12-29 15:10:30|||||||||2
1640790640000|2021-12-29 15:10:40|14031.6|14019.6|14031.6|14019.6|14031.6|14019.6|14031.6|14019.6|5
1640790650000|2021-12-29 15:10:50|||||||||8
1640790660000|2021-12-29 15:11:00|||||||||34
1640790670000|2021-12-29 15:11:10|||||||||20
1640790680000|2021-12-29 15:11:20|||||||||6
1640790690000|2021-12-29 15:11:30|||||||||3
1640790710000|2021-12-29 15:11:50|||||||||1
1640790720000|2021-12-29 15:12:00|||||||||5
1640790730000|2021-12-29 15:12:10|||||||||1
1640790740000|2021-12-29 15:12:20|||||||||1
1640790750000|2021-12-29 15:12:30|||||||||5
1640790770000|2021-12-29 15:12:50|14036.6|14024.6|14039.1|14027.1|14039.1|14027.1|14036.6|14024.6|19
1640790780000|2021-12-29 15:13:00|14040.3|14028.3|14039.1|14027.1|14041.6|14029.6|14037.8|14025.8|29
1640790790000|2021-12-29 15:13:10|14040.3|14028.3|14040.3|14028.3|14040.3|14028.3|14040.3|14028.3|5
1640790800000|2021-12-29 15:13:20|14039.1|14027.1|14041.6|14029.6|14041.6|14029.6|14039.1|14027.1|4
1640790820000|2021-12-29 15:13:40|14045.3|14033.3|14045.3|14033.3|14045.3|14033.3|14044.1|14032.1|8
1640790830000|2021-12-29 15:13:50|14046.5|14034.5|14049|14037|14049|14037|14046.5|14034.5|14
1640790890000|2021-12-29 15:14:50|14049.1|14037.1|14054|14042|14054|14042|14049.1|14037.1|23
1640790900000|2021-12-29 15:15:00|14056.5|14044.5|14056.5|14044.5|14056.5|14044.5|14056.5|14044.5|61
1640790910000|2021-12-29 15:15:10|14059|14047|14059|14047|14059|14047|14059|14047|7
1640790920000|2021-12-29 15:15:20|14066.5|14054.5|14067.7|14055.7|14067.7|14055.7|14066.5|14054.5|39
1640790930000|2021-12-29 15:15:30|14069|14057|14069|14057|14069|14057|14069|14057|7
1640790940000|2021-12-29 15:15:40|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|14071.4|14059.4|55
1640790950000|2021-12-29 15:15:50|14071.5|14059.5|14067.7|14055.7|14071.5|14059.5|14067.7|14055.7|19
1640790960000|2021-12-29 15:16:00|14069|14057|14069|14057|14069|14057|14069|14057|4
1640790970000|2021-12-29 15:16:10|14071.5|14059.5|14071.5|14059.5|14071.5|14059.5|14071.5|14059.5|14
1640790980000|2021-12-29 15:16:20|14073.9|14061.9|14078.9|14066.9|14078.9|14066.9|14073.9|14061.9|21
1640790990000|2021-12-29 15:16:30|||||||||3
1640791000000|2021-12-29 15:16:40|14075.2|14063.2|14074|14062|14075.2|14063.2|14074|14062|13
1640791010000|2021-12-29 15:16:50|14070.2|14058.2|14072.7|14060.7|14072.7|14060.7|14070.2|14058.2|65
1640791020000|2021-12-29 15:17:00|14069|14057|14069|14057|14069|14057|14069|14057|21
1640791030000|2021-12-29 15:17:10|14066.5|14054.5|14069|14057|14069|14057|14066.5|14054.5|34
1640791040000|2021-12-29 15:17:20|||||||||6
1640791050000|2021-12-29 15:17:30|14074|14062|14076.5|14064.5|14076.5|14064.5|14074|14062|12
1640791060000|2021-12-29 15:17:40|14074|14062|14074|14062|14074|14062|14074|14062|15
1640791070000|2021-12-29 15:17:50|14075.2|14063.2|14071.5|14059.5|14075.2|14063.2|14071.5|14059.5|9
1640791080000|2021-12-29 15:18:00|14069|14057|14069|14057|14069|14057|14069|14057|9
1640791090000|2021-12-29 15:18:10|14066.5|14054.5|14071.5|14059.5|14071.5|14059.5|14066.5|14054.5|22
1640791100000|2021-12-29 15:18:20|14072.7|14060.7|14076.4|14064.4|14076.4|14064.4|14072.7|14060.7|7
1640791110000|2021-12-29 15:18:30|||||||||4
1640791120000|2021-12-29 15:18:40|||||||||1
1640791130000|2021-12-29 15:18:50|||||||||17
1640791140000|2021-12-29 15:19:00|14073.9|14061.9|14078.9|14066.9|14078.9|14066.9|14073.9|14061.9|19
1640791150000|2021-12-29 15:19:10|||||||||5
1640791160000|2021-12-29 15:19:20|14077.7|14065.7|14077.7|14065.7|14077.7|14065.7|14077.7|14065.7|3
1640791170000|2021-12-29 15:19:30|14076.4|14064.4|14078.9|14066.9|14078.9|14066.9|14076.4|14064.4|3
1640791180000|2021-12-29 15:19:40|14077.7|14065.7|14077.7|14065.7|14078.9|14066.9|14077.7|14065.7|5
1640791190000|2021-12-29 15:19:50|14076.4|14064.4|14077.7|14065.7|14077.7|14065.7|14076.4|14064.4|3
1640791200000|2021-12-29 15:20:00|14078.9|14066.9|14086.4|14074.4|14086.4|14074.4|14078.9|14066.9|11
1640791210000|2021-12-29 15:20:10|||||||||6
1640791220000|2021-12-29 15:20:20|||||||||10
1640791230000|2021-12-29 15:20:30|||||||||5
1640791240000|2021-12-29 15:20:40|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|14086.4|14074.4|32
1640791250000|2021-12-29 15:20:50|||||||||3
1640791260000|2021-12-29 15:21:00|14091.3|14079.3|14093.8|14081.8|14093.8|14081.8|14091.3|14079.3|28
1640791270000|2021-12-29 15:21:10|14096.3|14084.3|14096.3|14084.3|14096.3|14084.3|14096.3|14084.3|2
1640791280000|2021-12-29 15:21:20|14098.8|14086.8|14098.8|14086.8|14098.8|14086.8|14096.3|14084.3|32
1640791290000|2021-12-29 15:21:30|14088.9|14076.9|14093.8|14081.8|14093.8|14081.8|14088.9|14076.9|30
1640791300000|2021-12-29 15:21:40|14096.3|14084.3|14098.8|14086.8|14098.8|14086.8|14096.3|14084.3|13
1640791310000|2021-12-29 15:21:50|14096.3|14084.3|14098.8|14086.8|14098.8|14086.8|14096.3|14084.3|41
1640791320000|2021-12-29 15:22:00|14100|14088|14098.8|14086.8|14100|14088|14098.8|14086.8|7
1640791330000|2021-12-29 15:22:10|14096.3|14084.3|14096.3|14084.3|14096.3|14084.3|14096.3|14084.3|15
1640791340000|2021-12-29 15:22:20|14097.6|14085.6|14096.3|14084.3|14097.6|14085.6|14096.3|14084.3|8
1640791350000|2021-12-29 15:22:30|14093.8|14081.8|14096.3|14084.3|14096.3|14084.3|14093.8|14081.8|10
1640791360000|2021-12-29 15:22:40|14095.1|14083.1|14096.3|14084.3|14096.3|14084.3|14095.1|14083.1|12
1640791370000|2021-12-29 15:22:50|14097.6|14085.6|14096.3|14084.3|14097.6|14085.6|14096.3|14084.3|11
1640791380000|2021-12-29 15:23:00|||||||||5
1640791390000|2021-12-29 15:23:10|14093.8|14081.8|14095.1|14083.1|14095.1|14083.1|14093.8|14081.8|12
1640791400000|2021-12-29 15:23:20|14093.8|14081.8|14093.8|14081.8|14096.3|14084.3|14093.8|14081.8|13
1640791410000|2021-12-29 15:23:30|14095.1|14083.1|14098.8|14086.8|14098.8|14086.8|14095.1|14083.1|9
1640791430000|2021-12-29 15:23:50|14096.3|14084.3|14096.3|14084.3|14096.3|14084.3|14096.3|14084.3|34
1640791440000|2021-12-29 15:24:00|14095.1|14083.1|14093.8|14081.8|14095.1|14083.1|14093.8|14081.8|2
1640791450000|2021-12-29 15:24:10|||||||||4
1640791460000|2021-12-29 15:24:20|14096.3|14084.3|14093.8|14081.8|14096.3|14084.3|14093.8|14081.8|36
1640791480000|2021-12-29 15:24:40|14095.1|14083.1|14093.8|14081.8|14095.1|14083.1|14093.8|14081.8|3
1640791490000|2021-12-29 15:24:50|14091.4|14079.4|14088.9|14076.9|14091.4|14079.4|14088.9|14076.9|9
1640791500000|2021-12-29 15:25:00|||||||||9
1640791510000|2021-12-29 15:25:10|||||||||9
1640791520000|2021-12-29 15:25:20|14091.4|14079.4|14096.3|14084.3|14096.3|14084.3|14091.4|14079.4|28
1640791530000|2021-12-29 15:25:30|14097.6|14085.6|14103.8|14091.8|14103.8|14091.8|14096.3|14084.3|56
1640791540000|2021-12-29 15:25:40|14101.3|14089.3|14103.8|14091.8|14103.8|14091.8|14101.3|14089.3|13
1640791550000|2021-12-29 15:25:50|||||||||6
1640791560000|2021-12-29 15:26:00|||||||||9
1640791570000|2021-12-29 15:26:10|||||||||8
1640791580000|2021-12-29 15:26:20|14101.3|14089.3|14098.8|14086.8|14103.8|14091.8|14098.8|14086.8|43
1640791590000|2021-12-29 15:26:30|14101.3|14089.3|14101.3|14089.3|14101.3|14089.3|14101.3|14089.3|9
1640791600000|2021-12-29 15:26:40|14098.8|14086.8|14098.8|14086.8|14098.8|14086.8|14098.8|14086.8|3
1640791610000|2021-12-29 15:26:50|14101.3|14089.3|14101.3|14089.3|14101.3|14089.3|14098.8|14086.8|16
1640791620000|2021-12-29 15:27:00|||||||||2
1640791630000|2021-12-29 15:27:10|||||||||7
1640791640000|2021-12-29 15:27:20|14098.8|14086.8|14101.3|14089.3|14101.3|14089.3|14098.8|14086.8|16
1640791650000|2021-12-29 15:27:30|||||||||2
1640791660000|2021-12-29 15:27:40|14100.1|14088.1|14101.3|14089.3|14101.3|14089.3|14100.1|14088.1|9
1640791670000|2021-12-29 15:27:50|||||||||2
1640791680000|2021-12-29 15:28:00|14103.8|14091.8|14102.6|14090.6|14103.8|14091.8|14101.3|14089.3|16
1640791690000|2021-12-29 15:28:10|14096.4|14084.4|14098.8|14086.8|14098.8|14086.8|14096.4|14084.4|37
1640791700000|2021-12-29 15:28:20|||||||||12
1640791710000|2021-12-29 15:28:30|14096.4|14084.4|14091.4|14079.4|14096.4|14084.4|14091.4|14079.4|18
1640791720000|2021-12-29 15:28:40|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|14090.1|14078.1|6
1640791730000|2021-12-29 15:28:50|14088.9|14076.9|14083.9|14071.9|14088.9|14076.9|14083.9|14071.9|21
1640791740000|2021-12-29 15:29:00|14085.2|14073.2|14083.9|14071.9|14085.2|14073.2|14082.7|14070.7|14
1640791750000|2021-12-29 15:29:10|14081.4|14069.4|14081.4|14069.4|14081.4|14069.4|14081.4|14069.4|4
1640791760000|2021-12-29 15:29:20|14083.9|14071.9|14082.7|14070.7|14085.2|14073.2|14081.4|14069.4|26
1640791770000|2021-12-29 15:29:30|14080.2|14068.2|14080.2|14068.2|14080.2|14068.2|14079|14067|13
1640791780000|2021-12-29 15:29:40|14079|14067|14080.2|14068.2|14080.2|14068.2|14079|14067|6
1640791790000|2021-12-29 15:29:50|14079|14067|14079|14067|14079|14067|14079|14067|1
1640791800000|2021-12-29 15:30:00|14080.2|14068.2|14080.2|14068.2|14083.9|14071.9|14080.2|14068.2|30
1640791810000|2021-12-29 15:30:10|14081.4|14069.4|14082.7|14070.7|14082.7|14070.7|14081.4|14069.4|7
1640791820000|2021-12-29 15:30:20|14085.2|14073.2|14088.9|14076.9|14088.9|14076.9|14085.2|14073.2|32
1640791830000|2021-12-29 15:30:30|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|8
1640791840000|2021-12-29 15:30:40|14093.9|14081.9|14087.7|14075.7|14096.4|14084.4|14087.7|14075.7|35
1640791850000|2021-12-29 15:30:50|14086.4|14074.4|14088.9|14076.9|14088.9|14076.9|14086.4|14074.4|17
1640791860000|2021-12-29 15:31:00|14090.2|14078.2|14088.9|14076.9|14090.2|14078.2|14088.9|14076.9|15
1640791870000|2021-12-29 15:31:10|14087.7|14075.7|14088.9|14076.9|14090.2|14078.2|14087.7|14075.7|5
1640791880000|2021-12-29 15:31:20|14090.2|14078.2|14095.1|14083.1|14095.1|14083.1|14090.2|14078.2|8
1640791890000|2021-12-29 15:31:30|14096.4|14084.4|14097.6|14085.6|14098.9|14086.9|14096.4|14084.4|10
1640791900000|2021-12-29 15:31:40|||||||||2
1640791910000|2021-12-29 15:31:50|14098.9|14086.9|14093.9|14081.9|14098.9|14086.9|14092.6|14080.6|49
1640791920000|2021-12-29 15:32:00|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|10
1640791930000|2021-12-29 15:32:10|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|11
1640791950000|2021-12-29 15:32:30|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|15
1640791960000|2021-12-29 15:32:40|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|7
1640791970000|2021-12-29 15:32:50|||||||||3
1640791980000|2021-12-29 15:33:00|14087.7|14075.7|14088.9|14076.9|14088.9|14076.9|14087.7|14075.7|11
1640791990000|2021-12-29 15:33:10|14090.2|14078.2|14090.2|14078.2|14090.2|14078.2|14090.2|14078.2|5
1640792010000|2021-12-29 15:33:30|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|1
1640792020000|2021-12-29 15:33:40|14090.2|14078.2|14090.2|14078.2|14090.2|14078.2|14088.9|14076.9|6
1640792030000|2021-12-29 15:33:50|14088.9|14076.9|14093.9|14081.9|14093.9|14081.9|14088.9|14076.9|7
1640792040000|2021-12-29 15:34:00|||||||||1
1640792050000|2021-12-29 15:34:10|14092.6|14080.6|14093.9|14081.9|14093.9|14081.9|14092.6|14080.6|7
1640792060000|2021-12-29 15:34:20|||||||||9
1640792080000|2021-12-29 15:34:40|||||||||6
1640792090000|2021-12-29 15:34:50|||||||||9
1640792100000|2021-12-29 15:35:00|||||||||1
1640792110000|2021-12-29 15:35:10|||||||||2
1640792120000|2021-12-29 15:35:20|||||||||9
1640792130000|2021-12-29 15:35:30|||||||||3
1640792140000|2021-12-29 15:35:40|14095.1|14083.1|14098.9|14086.9|14098.9|14086.9|14095.1|14083.1|23
1640792150000|2021-12-29 15:35:50|||||||||6
1640792160000|2021-12-29 15:36:00|14097.6|14085.6|14096.4|14084.4|14097.6|14085.6|14096.4|14084.4|28
1640792170000|2021-12-29 15:36:10|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|22
1640792180000|2021-12-29 15:36:20|||||||||1
1640792190000|2021-12-29 15:36:30|||||||||2
1640792210000|2021-12-29 15:36:50|14095.1|14083.1|14093.9|14081.9|14095.1|14083.1|14093.9|14081.9|9
1640792220000|2021-12-29 15:37:00|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|1
1640792240000|2021-12-29 15:37:20|14093.9|14081.9|14093.9|14081.9|14096.4|14084.4|14092.6|14080.6|38
1640792250000|2021-12-29 15:37:30|14095.1|14083.1|14096.4|14084.4|14096.4|14084.4|14095.1|14083.1|5
1640792270000|2021-12-29 15:37:50|14097.6|14085.6|14097.6|14085.6|14097.6|14085.6|14096.4|14084.4|10
1640792280000|2021-12-29 15:38:00|14096.4|14084.4|14097.6|14085.6|14097.6|14085.6|14096.4|14084.4|3
1640792290000|2021-12-29 15:38:10|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|2
1640792300000|2021-12-29 15:38:20|||||||||2
1640792310000|2021-12-29 15:38:30|||||||||3
1640792320000|2021-12-29 15:38:40|14101.4|14089.4|14101.4|14089.4|14101.4|14089.4|14101.4|14089.4|14
1640792330000|2021-12-29 15:38:50|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|21
1640792340000|2021-12-29 15:39:00|||||||||1
1640792350000|2021-12-29 15:39:10|||||||||2
1640792360000|2021-12-29 15:39:20|||||||||9
1640792370000|2021-12-29 15:39:30|||||||||1
1640792380000|2021-12-29 15:39:40|14097.6|14085.6|14096.4|14084.4|14097.6|14085.6|14096.4|14084.4|10
1640792390000|2021-12-29 15:39:50|14093.9|14081.9|14096.4|14084.4|14096.4|14084.4|14093.9|14081.9|7
1640792400000|2021-12-29 15:40:00|||||||||2
1640792410000|2021-12-29 15:40:10|14097.6|14085.6|14096.4|14084.4|14097.6|14085.6|14096.4|14084.4|3
1640792420000|2021-12-29 15:40:20|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|17
1640792430000|2021-12-29 15:40:30|14096.4|14084.4|14098.9|14086.9|14098.9|14086.9|14096.4|14084.4|14
1640792440000|2021-12-29 15:40:40|14097.6|14085.6|14093.9|14081.9|14098.9|14086.9|14093.9|14081.9|19
1640792450000|2021-12-29 15:40:50|||||||||4
1640792460000|2021-12-29 15:41:00|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|2
1640792470000|2021-12-29 15:41:10|||||||||3
1640792480000|2021-12-29 15:41:20|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|1
1640792490000|2021-12-29 15:41:30|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|6
1640792500000|2021-12-29 15:41:40|14095.1|14083.1|14093.9|14081.9|14095.1|14083.1|14093.9|14081.9|7
1640792510000|2021-12-29 15:41:50|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|7
1640792520000|2021-12-29 15:42:00|14093.9|14081.9|14096.4|14084.4|14096.4|14084.4|14093.9|14081.9|9
1640792530000|2021-12-29 15:42:10|||||||||2
1640792540000|2021-12-29 15:42:20|14098.9|14086.9|14093.9|14081.9|14098.9|14086.9|14093.9|14081.9|27
1640792560000|2021-12-29 15:42:40|14095.1|14083.1|14088.9|14076.9|14095.1|14083.1|14087.7|14075.7|27
1640792570000|2021-12-29 15:42:50|14086.4|14074.4|14082.7|14070.7|14086.4|14074.4|14082.7|14070.7|11
1640792580000|2021-12-29 15:43:00|14085.2|14073.2|14079|14067|14085.2|14073.2|14079|14067|26
1640792590000|2021-12-29 15:43:10|14080.2|14068.2|14079|14067|14080.2|14068.2|14079|14067|2
1640792600000|2021-12-29 15:43:20|14080.2|14068.2|14071.5|14059.5|14080.2|14068.2|14071.5|14059.5|24
1640792610000|2021-12-29 15:43:30|14072.8|14060.8|14072.8|14060.8|14074|14062|14071.5|14059.5|15
1640792620000|2021-12-29 15:43:40|14069|14057|14074|14062|14075.3|14063.3|14069|14057|29
1640792640000|2021-12-29 15:44:00|14076.5|14064.5|14079|14067|14079|14067|14074|14062|12
1640792650000|2021-12-29 15:44:10|14084|14072|14081.5|14069.5|14084|14072|14081.5|14069.5|30
1640792660000|2021-12-29 15:44:20|14079|14067|14077.7|14065.7|14079|14067|14077.7|14065.7|7
1640792670000|2021-12-29 15:44:30|14079|14067|14077.7|14065.7|14079|14067|14077.7|14065.7|1
1640792680000|2021-12-29 15:44:40|14079|14067|14080.2|14068.2|14080.2|14068.2|14079|14067|4
1640792690000|2021-12-29 15:44:50|14079|14067|14080.2|14068.2|14080.2|14068.2|14079|14067|5
1640792700000|2021-12-29 15:45:00|14079|14067|14081.5|14069.5|14081.5|14069.5|14079|14067|3
1640792710000|2021-12-29 15:45:10|14079|14067|14081.5|14069.5|14081.5|14069.5|14079|14067|10
1640792720000|2021-12-29 15:45:20|14079|14067|14077.7|14065.7|14079|14067|14077.7|14065.7|13
1640792730000|2021-12-29 15:45:30|14079|14067|14079|14067|14079|14067|14079|14067|0
1640792740000|2021-12-29 15:45:40|14080.2|14068.2|14081.5|14069.5|14081.5|14069.5|14080.2|14068.2|6
1640792750000|2021-12-29 15:45:50|14084|14072|14082.7|14070.7|14084|14072|14081.5|14069.5|8
1640792760000|2021-12-29 15:46:00|14081.5|14069.5|14086.4|14074.4|14086.4|14074.4|14081.5|14069.5|8
1640792770000|2021-12-29 15:46:10|14087.7|14075.7|14087.7|14075.7|14088.9|14076.9|14086.4|14074.4|11
1640792780000|2021-12-29 15:46:20|14084|14072|14081.5|14069.5|14084|14072|14081.5|14069.5|12
1640792790000|2021-12-29 15:46:30|14079|14067|14084|14072|14084|14072|14079|14067|12
1640792800000|2021-12-29 15:46:40|14085.2|14073.2|14085.2|14073.2|14085.2|14073.2|14085.2|14073.2|3
1640792810000|2021-12-29 15:46:50|||||||||1
1640792820000|2021-12-29 15:47:00|||||||||1
1640792830000|2021-12-29 15:47:10|14086.4|14074.4|14091.4|14079.4|14091.4|14079.4|14086.4|14074.4|9
1640792840000|2021-12-29 15:47:20|||||||||7
1640792850000|2021-12-29 15:47:30|14093.9|14081.9|14096.4|14084.4|14096.4|14084.4|14093.9|14081.9|9
1640792860000|2021-12-29 15:47:40|||||||||26
1640792870000|2021-12-29 15:47:50|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|21
1640792880000|2021-12-29 15:48:00|||||||||10
1640792890000|2021-12-29 15:48:10|14092.7|14080.7|14091.4|14079.4|14093.9|14081.9|14091.4|14079.4|13
1640792900000|2021-12-29 15:48:20|14088.9|14076.9|14086.4|14074.4|14088.9|14076.9|14086.4|14074.4|20
1640792910000|2021-12-29 15:48:30|14088.9|14076.9|14086.4|14074.4|14088.9|14076.9|14086.4|14074.4|12
1640792920000|2021-12-29 15:48:40|14086.5|14074.5|14087.7|14075.7|14087.7|14075.7|14086.5|14074.5|2
1640792930000|2021-12-29 15:48:50|14086.5|14074.5|14084|14072|14087.7|14075.7|14084|14072|21
1640792940000|2021-12-29 15:49:00|14085.2|14073.2|14085.2|14073.2|14085.2|14073.2|14085.2|14073.2|10
1640792950000|2021-12-29 15:49:10|14086.5|14074.5|14087.7|14075.7|14087.7|14075.7|14086.5|14074.5|1
1640792960000|2021-12-29 15:49:20|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|0
1640792970000|2021-12-29 15:49:30|14090.2|14078.2|14090.2|14078.2|14090.2|14078.2|14090.2|14078.2|8
1640792980000|2021-12-29 15:49:40|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|16
1640792990000|2021-12-29 15:49:50|14090.2|14078.2|14090.2|14078.2|14090.2|14078.2|14090.2|14078.2|5
1640793000000|2021-12-29 15:50:00|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|7
1640793010000|2021-12-29 15:50:10|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|14086.5|14074.5|24
1640793020000|2021-12-29 15:50:20|14086.5|14074.5|14081.5|14069.5|14086.5|14074.5|14081.5|14069.5|25
1640793030000|2021-12-29 15:50:30|14082.7|14070.7|14084|14072|14084|14072|14081.5|14069.5|2
1640793040000|2021-12-29 15:50:40|14085.2|14073.2|14086.5|14074.5|14086.5|14074.5|14085.2|14073.2|8
1640793050000|2021-12-29 15:50:50|14087.7|14075.7|14087.7|14075.7|14087.7|14075.7|14087.7|14075.7|3
1640793060000|2021-12-29 15:51:00|14086.5|14074.5|14084|14072|14086.5|14074.5|14082.7|14070.7|23
1640793070000|2021-12-29 15:51:10|||||||||1
1640793080000|2021-12-29 15:51:20|14081.5|14069.5|14081.5|14069.5|14081.5|14069.5|14081.5|14069.5|9
1640793090000|2021-12-29 15:51:30|||||||||1
1640793100000|2021-12-29 15:51:40|14082.7|14070.7|14081.5|14069.5|14082.7|14070.7|14081.5|14069.5|3
1640793110000|2021-12-29 15:51:50|||||||||3
1640793120000|2021-12-29 15:52:00|14082.7|14070.7|14080.2|14068.2|14082.7|14070.7|14080.2|14068.2|13
1640793130000|2021-12-29 15:52:10|14081.5|14069.5|14084|14072|14084|14072|14081.5|14069.5|11
1640793140000|2021-12-29 15:52:20|14081.5|14069.5|14081.5|14069.5|14081.5|14069.5|14081.5|14069.5|8
1640793160000|2021-12-29 15:52:40|14084|14072|14084|14072|14084|14072|14084|14072|5
1640793170000|2021-12-29 15:52:50|||||||||1
1640793180000|2021-12-29 15:53:00|||||||||2
1640793190000|2021-12-29 15:53:10|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|9
1640793200000|2021-12-29 15:53:20|||||||||3
1640793210000|2021-12-29 15:53:30|14084|14072|14084|14072|14084|14072|14084|14072|3
1640793220000|2021-12-29 15:53:40|14085.2|14073.2|14085.2|14073.2|14085.2|14073.2|14085.2|14073.2|2
1640793230000|2021-12-29 15:53:50|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|1
1640793240000|2021-12-29 15:54:00|14084|14072|14085.2|14073.2|14086.5|14074.5|14082.7|14070.7|9
1640793250000|2021-12-29 15:54:10|14084|14072|14084|14072|14084|14072|14084|14072|4
1640793260000|2021-12-29 15:54:20|14085.2|14073.2|14079|14067|14085.2|14073.2|14079|14067|34
1640793270000|2021-12-29 15:54:30|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|8
1640793280000|2021-12-29 15:54:40|14077.8|14065.8|14081.5|14069.5|14081.5|14069.5|14077.8|14065.8|8
1640793290000|2021-12-29 15:54:50|14084|14072|14084|14072|14084|14072|14084|14072|2
1640793300000|2021-12-29 15:55:00|14080.2|14068.2|14081.5|14069.5|14081.5|14069.5|14079|14067|10
1640793310000|2021-12-29 15:55:10|14084|14072|14084|14072|14084|14072|14084|14072|1
1640793320000|2021-12-29 15:55:20|14081.5|14069.5|14082.7|14070.7|14082.7|14070.7|14081.5|14069.5|6
1640793330000|2021-12-29 15:55:30|14084|14072|14086.5|14074.5|14086.5|14074.5|14084|14072|8
1640793350000|2021-12-29 15:55:50|||||||||8
1640793360000|2021-12-29 15:56:00|||||||||2
1640793380000|2021-12-29 15:56:20|||||||||1
1640793390000|2021-12-29 15:56:30|14087.7|14075.7|14088.9|14076.9|14088.9|14076.9|14087.7|14075.7|18
1640793400000|2021-12-29 15:56:40|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|14
1640793410000|2021-12-29 15:56:50|||||||||1
1640793420000|2021-12-29 15:57:00|||||||||3
1640793430000|2021-12-29 15:57:10|14098.9|14086.9|14101.4|14089.4|14101.4|14089.4|14098.9|14086.9|89
1640793440000|2021-12-29 15:57:20|14098.9|14086.9|14093.9|14081.9|14098.9|14086.9|14093.9|14081.9|54
1640793450000|2021-12-29 15:57:30|14095.2|14083.2|14096.4|14084.4|14096.4|14084.4|14095.2|14083.2|15
1640793460000|2021-12-29 15:57:40|14093.9|14081.9|14095.2|14083.2|14095.2|14083.2|14093.9|14081.9|3
1640793470000|2021-12-29 15:57:50|14093.9|14081.9|14096.4|14084.4|14096.4|14084.4|14093.9|14081.9|1
1640793480000|2021-12-29 15:58:00|14093.9|14081.9|14096.4|14084.4|14096.4|14084.4|14093.9|14081.9|15
1640793490000|2021-12-29 15:58:10|14097.7|14085.7|14096.4|14084.4|14097.7|14085.7|14096.4|14084.4|7
1640793500000|2021-12-29 15:58:20|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|14093.9|14081.9|8
1640793530000|2021-12-29 15:58:50|||||||||3
1640793540000|2021-12-29 15:59:00|||||||||2
1640793550000|2021-12-29 15:59:10|14096.4|14084.4|14096.4|14084.4|14097.7|14085.7|14096.4|14084.4|18
1640793570000|2021-12-29 15:59:30|14097.7|14085.7|14096.4|14084.4|14097.7|14085.7|14096.4|14084.4|8
1640793580000|2021-12-29 15:59:40|||||||||1
1640793590000|2021-12-29 15:59:50|14097.7|14085.7|14097.7|14085.7|14097.7|14085.7|14097.7|14085.7|8
1640793600000|2021-12-29 16:00:00|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|10552
1640793610000|2021-12-29 16:00:10|||||||||1
1640793620000|2021-12-29 16:00:20|||||||||4
1640793630000|2021-12-29 16:00:30|14093.9|14081.9|14098.9|14086.9|14098.9|14086.9|14093.9|14081.9|31
1640793640000|2021-12-29 16:00:40|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|12
1640793650000|2021-12-29 16:00:50|14097.7|14085.7|14096.4|14084.4|14097.7|14085.7|14096.4|14084.4|2
1640793660000|2021-12-29 16:01:00|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|14098.9|14086.9|9
1640793670000|2021-12-29 16:01:10|14096.4|14084.4|14101.4|14089.4|14101.4|14089.4|14096.4|14084.4|26
1640793680000|2021-12-29 16:01:20|14100.1|14088.1|14098.9|14086.9|14101.4|14089.4|14098.9|14086.9|6
1640793700000|2021-12-29 16:01:40|||||||||2
1640793710000|2021-12-29 16:01:50|14097.7|14085.7|14097.7|14085.7|14097.7|14085.7|14097.7|14085.7|7
1640793720000|2021-12-29 16:02:00|||||||||2
1640793750000|2021-12-29 16:02:30|14096.4|14084.4|14096.4|14084.4|14098.9|14086.9|14096.4|14084.4|5
1640793760000|2021-12-29 16:02:40|||||||||1
1640793770000|2021-12-29 16:02:50|14095.2|14083.2|14095.2|14083.2|14095.2|14083.2|14095.2|14083.2|7
1640793780000|2021-12-29 16:03:00|14093.9|14081.9|14089|14077|14093.9|14081.9|14089|14077|19
1640793790000|2021-12-29 16:03:10|14087.7|14075.7|14087.7|14075.7|14087.7|14075.7|14087.7|14075.7|11
1640793800000|2021-12-29 16:03:20|14089|14077|14089|14077|14089|14077|14087.7|14075.7|10
1640793810000|2021-12-29 16:03:30|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14084|14072|13
1640793820000|2021-12-29 16:03:40|14087.7|14075.7|14087.7|14075.7|14088.9|14076.9|14086.5|14074.5|8
1640793840000|2021-12-29 16:04:00|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|2
1640793850000|2021-12-29 16:04:10|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|2
1640793860000|2021-12-29 16:04:20|||||||||3
1640793870000|2021-12-29 16:04:30|14086.5|14074.5|14087.7|14075.7|14088.9|14076.9|14086.5|14074.5|9
1640793880000|2021-12-29 16:04:40|14088.9|14076.9|14086.5|14074.5|14088.9|14076.9|14084|14072|19
1640793890000|2021-12-29 16:04:50|14087.7|14075.7|14086.5|14074.5|14087.7|14075.7|14086.5|14074.5|5
1640793920000|2021-12-29 16:05:20|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|14
1640793930000|2021-12-29 16:05:30|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|5
1640793940000|2021-12-29 16:05:40|||||||||4
1640793950000|2021-12-29 16:05:50|||||||||5
1640793960000|2021-12-29 16:06:00|14091.4|14079.4|14088.9|14076.9|14091.4|14079.4|14088.9|14076.9|26
1640793990000|2021-12-29 16:06:30|||||||||2
1640794000000|2021-12-29 16:06:40|||||||||1
1640794010000|2021-12-29 16:06:50|14090.2|14078.2|14091.4|14079.4|14091.4|14079.4|14090.2|14078.2|5
1640794020000|2021-12-29 16:07:00|14088.9|14076.9|14088.9|14076.9|14088.9|14076.9|14087.7|14075.7|13
1640794030000|2021-12-29 16:07:10|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|13
1640794040000|2021-12-29 16:07:20|14092.7|14080.7|14091.4|14079.4|14092.7|14080.7|14091.4|14079.4|6
1640794060000|2021-12-29 16:07:40|||||||||5
1640794070000|2021-12-29 16:07:50|||||||||1
1640794090000|2021-12-29 16:08:10|||||||||1
1640794110000|2021-12-29 16:08:30|14089|14077|14089|14077|14089|14077|14089|14077|18
1640794120000|2021-12-29 16:08:40|||||||||1
1640794130000|2021-12-29 16:08:50|14090.2|14078.2|14089|14077|14091.4|14079.4|14089|14077|9
1640794160000|2021-12-29 16:09:20|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|14091.4|14079.4|7
1640794170000|2021-12-29 16:09:30|14090.2|14078.2|14089|14077|14090.2|14078.2|14089|14077|11
1640794180000|2021-12-29 16:09:40|||||||||1
1640794190000|2021-12-29 16:09:50|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|9
1640794200000|2021-12-29 16:10:00|14084|14072|14084|14072|14084|14072|14084|14072|12
1640794210000|2021-12-29 16:10:10|||||||||1
1640794220000|2021-12-29 16:10:20|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|5
1640794230000|2021-12-29 16:10:30|14084|14072|14084|14072|14086.5|14074.5|14084|14072|12
1640794260000|2021-12-29 16:11:00|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|4
1640794270000|2021-12-29 16:11:10|14089|14077|14089|14077|14089|14077|14089|14077|7
1640794300000|2021-12-29 16:11:40|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|12
1640794320000|2021-12-29 16:12:00|||||||||5
1640794330000|2021-12-29 16:12:10|14084|14072|14086.5|14074.5|14086.5|14074.5|14084|14072|11
1640794340000|2021-12-29 16:12:20|||||||||1
1640794350000|2021-12-29 16:12:30|||||||||1
1640794370000|2021-12-29 16:12:50|||||||||4
1640794380000|2021-12-29 16:13:00|14089|14077|14090.2|14078.2|14090.2|14078.2|14089|14077|5
1640794390000|2021-12-29 16:13:10|14089|14077|14085.2|14073.2|14091.4|14079.4|14085.2|14073.2|18
1640794400000|2021-12-29 16:13:20|14086.5|14074.5|14090.2|14078.2|14090.2|14078.2|14086.5|14074.5|2
1640794410000|2021-12-29 16:13:30|14089|14077|14089|14077|14089|14077|14089|14077|0
1640794420000|2021-12-29 16:13:40|14090.2|14078.2|14091.4|14079.4|14091.4|14079.4|14090.2|14078.2|9
1640794430000|2021-12-29 16:13:50|||||||||1
1640794440000|2021-12-29 16:14:00|||||||||2
1640794450000|2021-12-29 16:14:10|||||||||2
1640794460000|2021-12-29 16:14:20|14090.2|14078.2|14093.9|14081.9|14093.9|14081.9|14090.2|14078.2|26
1640794470000|2021-12-29 16:14:30|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|14096.4|14084.4|16
1640794480000|2021-12-29 16:14:40|14093.9|14081.9|14096.4|14084.4|14096.4|14084.4|14093.9|14081.9|16
1640794490000|2021-12-29 16:14:50|14097.7|14085.7|14097.7|14085.7|14098.9|14086.9|14096.4|14084.4|26
1640794500000|2021-12-29 16:15:00|14096.4|14084.4|14098.9|14086.9|14098.9|14086.9|14096.4|14084.4|15
1640794510000|2021-12-29 16:15:10|||||||||5
1640794520000|2021-12-29 16:15:20|||||||||10
1640794540000|2021-12-29 16:15:40|||||||||5
1640794550000|2021-12-29 16:15:50|||||||||1
1640794570000|2021-12-29 16:16:10|||||||||1
1640794580000|2021-12-29 16:16:20|||||||||3
1640794590000|2021-12-29 16:16:30|||||||||1
1640794600000|2021-12-29 16:16:40|14101.4|14089.4|14093.9|14081.9|14101.4|14089.4|14093.9|14081.9|40
1640794610000|2021-12-29 16:16:50|||||||||4
1640794620000|2021-12-29 16:17:00|||||||||2
1640794630000|2021-12-29 16:17:10|14091.5|14079.5|14091.5|14079.5|14091.5|14079.5|14091.5|14079.5|15
1640794650000|2021-12-29 16:17:30|||||||||3
1640794660000|2021-12-29 16:17:40|14089|14077|14086.5|14074.5|14089|14077|14086.5|14074.5|18
1640794670000|2021-12-29 16:17:50|||||||||1
1640794680000|2021-12-29 16:18:00|14081.5|14069.5|14081.5|14069.5|14081.5|14069.5|14081.5|14069.5|10
1640794690000|2021-12-29 16:18:10|14082.7|14070.7|14082.7|14070.7|14084|14072|14082.7|14070.7|20
1640794700000|2021-12-29 16:18:20|14084|14072|14084|14072|14084|14072|14084|14072|5
1640794710000|2021-12-29 16:18:30|14081.5|14069.5|14082.7|14070.7|14082.7|14070.7|14081.5|14069.5|5
1640794720000|2021-12-29 16:18:40|14081.5|14069.5|14076.5|14064.5|14081.5|14069.5|14076.5|14064.5|4
1640794730000|2021-12-29 16:18:50|14074|14062|14074|14062|14076.5|14064.5|14074|14062|22
1640794740000|2021-12-29 16:19:00|||||||||5
1640794750000|2021-12-29 16:19:10|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|10
1640794770000|2021-12-29 16:19:30|14074|14062|14074|14062|14076.5|14064.5|14074|14062|23
1640794780000|2021-12-29 16:19:40|||||||||5
1640794790000|2021-12-29 16:19:50|||||||||7
1640794800000|2021-12-29 16:20:00|||||||||2
1640794810000|2021-12-29 16:20:10|14076.5|14064.5|14074|14062|14076.5|14064.5|14074|14062|11
1640794820000|2021-12-29 16:20:20|14075.3|14063.3|14074|14062|14075.3|14063.3|14074|14062|10
1640794830000|2021-12-29 16:20:30|||||||||7
1640794840000|2021-12-29 16:20:40|||||||||2
1640794850000|2021-12-29 16:20:50|||||||||7
1640794860000|2021-12-29 16:21:00|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|14076.5|14064.5|4
1640794890000|2021-12-29 16:21:30|14074|14062|14074|14062|14074|14062|14074|14062|15
1640794900000|2021-12-29 16:21:40|14075.3|14063.3|14074|14062|14075.3|14063.3|14074|14062|4
1640794910000|2021-12-29 16:21:50|14075.3|14063.3|14076.5|14064.5|14076.5|14064.5|14075.3|14063.3|7
1640794920000|2021-12-29 16:22:00|14077.8|14065.8|14081.5|14069.5|14082.8|14070.8|14077.8|14065.8|19
1640794930000|2021-12-29 16:22:10|||||||||1
1640794940000|2021-12-29 16:22:20|||||||||2
1640794960000|2021-12-29 16:22:40|14084|14072|14084|14072|14084|14072|14084|14072|4
1640794970000|2021-12-29 16:22:50|||||||||1
1640794990000|2021-12-29 16:23:10|14087.7|14075.7|14087.7|14075.7|14087.7|14075.7|14086.5|14074.5|7
1640795000000|2021-12-29 16:23:20|14089|14077|14086.5|14074.5|14089|14077|14086.5|14074.5|5
1640795010000|2021-12-29 16:23:30|||||||||1
1640795020000|2021-12-29 16:23:40|14087.7|14075.7|14089|14077|14089|14077|14087.7|14075.7|5
1640795030000|2021-12-29 16:23:50|14090.2|14078.2|14087.7|14075.7|14090.2|14078.2|14087.7|14075.7|13
1640795040000|2021-12-29 16:24:00|14089|14077|14090.2|14078.2|14090.2|14078.2|14089|14077|4
1640795060000|2021-12-29 16:24:20|14089|14077|14091.5|14079.5|14091.5|14079.5|14089|14077|3
1640795070000|2021-12-29 16:24:30|||||||||4
1640795080000|2021-12-29 16:24:40|||||||||4
1640795100000|2021-12-29 16:25:00|14090.2|14078.2|14090.2|14078.2|14091.5|14079.5|14090.2|14078.2|11
1640795110000|2021-12-29 16:25:10|14089|14077|14091.5|14079.5|14091.5|14079.5|14089|14077|13
1640795130000|2021-12-29 16:25:30|14094|14082|14094|14082|14094|14082|14094|14082|14
1640795140000|2021-12-29 16:25:40|||||||||1
1640795150000|2021-12-29 16:25:50|||||||||4
1640795160000|2021-12-29 16:26:00|||||||||3
1640795170000|2021-12-29 16:26:10|14095.2|14083.2|14094|14082|14095.2|14083.2|14094|14082|6
1640795180000|2021-12-29 16:26:20|14090.2|14078.2|14091.5|14079.5|14091.5|14079.5|14090.2|14078.2|27
1640795190000|2021-12-29 16:26:30|14092.7|14080.7|14092.7|14080.7|14092.7|14080.7|14092.7|14080.7|1
1640795200000|2021-12-29 16:26:40|||||||||2
1640795210000|2021-12-29 16:26:50|14091.5|14079.5|14091.5|14079.5|14091.5|14079.5|14091.5|14079.5|4
1640795220000|2021-12-29 16:27:00|||||||||4
1640795230000|2021-12-29 16:27:10|||||||||1
1640795240000|2021-12-29 16:27:20|||||||||1
1640795250000|2021-12-29 16:27:30|||||||||6
1640795290000|2021-12-29 16:28:10|||||||||2
1640795300000|2021-12-29 16:28:20|14094|14082|14091.5|14079.5|14094|14082|14091.5|14079.5|21
1640795340000|2021-12-29 16:29:00|14094|14082|14094|14082|14094|14082|14094|14082|11
1640795380000|2021-12-29 16:29:40|||||||||1
1640795390000|2021-12-29 16:29:50|14091.5|14079.5|14091.5|14079.5|14092.7|14080.7|14091.5|14079.5|4
1640795400000|2021-12-29 16:30:00|||||||||1
1640795410000|2021-12-29 16:30:10|||||||||1
1640795420000|2021-12-29 16:30:20|14094|14082|14094|14082|14094|14082|14094|14082|5
1640795430000|2021-12-29 16:30:30|||||||||1
1640795450000|2021-12-29 16:30:50|||||||||3
1640795460000|2021-12-29 16:31:00|14091.5|14079.5|14094|14082|14094|14082|14091.5|14079.5|12
1640795480000|2021-12-29 16:31:20|||||||||1
1640795500000|2021-12-29 16:31:40|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|6
1640795510000|2021-12-29 16:31:50|||||||||13
1640795520000|2021-12-29 16:32:00|||||||||6
1640795540000|2021-12-29 16:32:20|14094|14082|14095.2|14083.2|14096.5|14084.5|14094|14082|12
1640795550000|2021-12-29 16:32:30|14094|14082|14094|14082|14094|14082|14094|14082|1
1640795560000|2021-12-29 16:32:40|||||||||4
1640795570000|2021-12-29 16:32:50|||||||||1
1640795580000|2021-12-29 16:33:00|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|10
1640795590000|2021-12-29 16:33:10|14094|14082|14095.2|14083.2|14095.2|14083.2|14094|14082|9
1640795600000|2021-12-29 16:33:20|14094|14082|14094|14082|14094|14082|14094|14082|0
1640795610000|2021-12-29 16:33:30|14091.5|14079.5|14091.5|14079.5|14092.7|14080.7|14091.5|14079.5|4
1640795620000|2021-12-29 16:33:40|||||||||2
1640795630000|2021-12-29 16:33:50|14094|14082|14094|14082|14094|14082|14094|14082|6
1640795640000|2021-12-29 16:34:00|14092.7|14080.7|14092.7|14080.7|14092.7|14080.7|14092.7|14080.7|3
1640795650000|2021-12-29 16:34:10|14094|14082|14094|14082|14094|14082|14094|14082|0
1640795660000|2021-12-29 16:34:20|14092.7|14080.7|14092.7|14080.7|14092.7|14080.7|14092.7|14080.7|5
1640795670000|2021-12-29 16:34:30|14091.5|14079.5|14096.5|14084.5|14096.5|14084.5|14091.5|14079.5|5
1640795680000|2021-12-29 16:34:40|||||||||3
1640795690000|2021-12-29 16:34:50|||||||||1
1640795700000|2021-12-29 16:35:00|14095.2|14083.2|14094|14082|14095.2|14083.2|14094|14082|5
1640795710000|2021-12-29 16:35:10|14095.2|14083.2|14095.2|14083.2|14095.2|14083.2|14094|14082|6
1640795730000|2021-12-29 16:35:30|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|4
1640795740000|2021-12-29 16:35:40|||||||||2
1640795750000|2021-12-29 16:35:50|||||||||22
1640795760000|2021-12-29 16:36:00|||||||||2
1640795780000|2021-12-29 16:36:20|||||||||12
1640795790000|2021-12-29 16:36:30|||||||||9
1640795800000|2021-12-29 16:36:40|||||||||3
1640795810000|2021-12-29 16:36:50|14091.5|14079.5|14091.5|14079.5|14091.5|14079.5|14091.5|14079.5|38
1640795820000|2021-12-29 16:37:00|14094|14082|14096.5|14084.5|14096.5|14084.5|14094|14082|15
1640795830000|2021-12-29 16:37:10|14094|14082|14094|14082|14094|14082|14094|14082|19
1640795840000|2021-12-29 16:37:20|14091.5|14079.5|14094|14082|14094|14082|14091.5|14079.5|8
1640795850000|2021-12-29 16:37:30|14092.7|14080.7|14094|14082|14094|14082|14091.5|14079.5|5
1640795880000|2021-12-29 16:38:00|||||||||1
1640795890000|2021-12-29 16:38:10|||||||||4
1640795900000|2021-12-29 16:38:20|14095.2|14083.2|14095.2|14083.2|14095.2|14083.2|14095.2|14083.2|11
1640795910000|2021-12-29 16:38:30|14094|14082|14094|14082|14095.2|14083.2|14094|14082|0
1640795920000|2021-12-29 16:38:40|||||||||1
1640795940000|2021-12-29 16:39:00|14091.5|14079.5|14092.7|14080.7|14092.7|14080.7|14091.5|14079.5|13
1640795950000|2021-12-29 16:39:10|14091.5|14079.5|14086.5|14074.5|14091.5|14079.5|14086.5|14074.5|18
1640795960000|2021-12-29 16:39:20|14087.8|14075.8|14089|14077|14089|14077|14087.8|14075.8|8
1640795980000|2021-12-29 16:39:40|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|14086.5|14074.5|6
1640795990000|2021-12-29 16:39:50|||||||||1
1640796010000|2021-12-29 16:40:10|14089|14077|14091.5|14079.5|14091.5|14079.5|14089|14077|14
1640796020000|2021-12-29 16:40:20|14094|14082|14094|14082|14094|14082|14094|14082|18
1640796030000|2021-12-29 16:40:30|||||||||5
1640796050000|2021-12-29 16:40:50|14092.7|14080.7|14092.7|14080.7|14092.7|14080.7|14092.7|14080.7|10
1640796060000|2021-12-29 16:41:00|14091.5|14079.5|14094|14082|14094|14082|14091.5|14079.5|5
1640796080000|2021-12-29 16:41:20|14092.7|14080.7|14094|14082|14094|14082|14091.5|14079.5|3
1640796090000|2021-12-29 16:41:30|||||||||3
1640796110000|2021-12-29 16:41:50|||||||||4
1640796120000|2021-12-29 16:42:00|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|14096.5|14084.5|12
1640796130000|2021-12-29 16:42:10|||||||||1
1640796140000|2021-12-29 16:42:20|14095.2|14083.2|14096.5|14084.5|14096.5|14084.5|14095.2|14083.2|13
1640796160000|2021-12-29 16:42:40|||||||||2
1640796170000|2021-12-29 16:42:50|||||||||1
1640796190000|2021-12-29 16:43:10|14099|14087|14099|14087|14099|14087|14099|14087|18
1640796200000|2021-12-29 16:43:20|||||||||1
1640796210000|2021-12-29 16:43:30|14101.4|14089.4|14101.4|14089.4|14101.4|14089.4|14101.4|14089.4|50
1640796220000|2021-12-29 16:43:40|14103.9|14091.9|14101.5|14089.5|14103.9|14091.9|14101.5|14089.5|25
1640796230000|2021-12-29 16:43:50|||||||||3
1640796240000|2021-12-29 16:44:00|14102.7|14090.7|14101.5|14089.5|14102.7|14090.7|14101.5|14089.5|7
1640796250000|2021-12-29 16:44:10|14102.7|14090.7|14103.9|14091.9|14103.9|14091.9|14102.7|14090.7|15
1640796260000|2021-12-29 16:44:20|||||||||6
1640796280000|2021-12-29 16:44:40|||||||||5
1640796290000|2021-12-29 16:44:50|14101.5|14089.5|14101.5|14089.5|14101.5|14089.5|14101.5|14089.5|14
1640796300000|2021-12-29 16:45:00|14099|14087|14099|14087|14099|14087|14099|14087|7
1640796310000|2021-12-29 16:45:10|14101.5|14089.5|14101.5|14089.5|14101.5|14089.5|14101.5|14089.5|7
1640796320000|2021-12-29 16:45:20|||||||||6
1640796330000|2021-12-29 16:45:30|14102.7|14090.7|14102.7|14090.7|14102.7|14090.7|14102.7|14090.7|8
1640796340000|2021-12-29 16:45:40|14101.5|14089.5|14102.7|14090.7|14102.7|14090.7|14101.5|14089.5|0
1640796350000|2021-12-29 16:45:50|14103.9|14091.9|14103.9|14091.9|14103.9|14091.9|14103.9|14091.9|2
1640796360000|2021-12-29 16:46:00|||||||||1
1640796370000|2021-12-29 16:46:10|||||||||2
1640796390000|2021-12-29 16:46:30|||||||||16
1640796400000|2021-12-29 16:46:40|||||||||3
1640796420000|2021-12-29 16:47:00|14104|14092|14106.4|14094.4|14106.4|14094.4|14104|14092|50
1640796430000|2021-12-29 16:47:10|14104|14092|14106.4|14094.4|14106.4|14094.4|14104|14092|27
1640796440000|2021-12-29 16:47:20|||||||||2
1640796460000|2021-12-29 16:47:40|||||||||3
1640796490000|2021-12-29 16:48:10|||||||||4
1640796500000|2021-12-29 16:48:20|||||||||4
1640796510000|2021-12-29 16:48:30|14104|14092|14099|14087|14104|14092|14099|14087|25
1640796520000|2021-12-29 16:48:40|14100.2|14088.2|14101.5|14089.5|14101.5|14089.5|14100.2|14088.2|2
1640796530000|2021-12-29 16:48:50|14104|14092|14101.5|14089.5|14104|14092|14101.5|14089.5|12
1640796540000|2021-12-29 16:49:00|||||||||11
1640796550000|2021-12-29 16:49:10|14104|14092|14104|14092|14104|14092|14104|14092|15
1640796560000|2021-12-29 16:49:20|14101.5|14089.5|14101.5|14089.5|14101.5|14089.5|14101.5|14089.5|7
1640796570000|2021-12-29 16:49:30|||||||||5
1640796580000|2021-12-29 16:49:40|14099|14087|14100.2|14088.2|14100.2|14088.2|14099|14087|14
1640796590000|2021-12-29 16:49:50|14101.5|14089.5|14100.2|14088.2|14101.5|14089.5|14099|14087|8
1640796600000|2021-12-29 16:50:00|14099|14087|14101.5|14089.5|14104|14092|14099|14087|13
1640796610000|2021-12-29 16:50:10|14102.7|14090.7|14102.7|14090.7|14102.7|14090.7|14101.5|14089.5|4
1640796620000|2021-12-29 16:50:20|14101.5|14089.5|14106.4|14094.4|14106.4|14094.4|14101.5|14089.5|21
1640796630000|2021-12-29 16:50:30|14108.9|14096.9|14108.9|14096.9|14108.9|14096.9|14106.4|14094.4|29
1640796640000|2021-12-29 16:50:40|||||||||2
1640796650000|2021-12-29 16:50:50|14111.4|14099.4|14108.9|14096.9|14111.4|14099.4|14108.9|14096.9|13
1640796660000|2021-12-29 16:51:00|14110.2|14098.2|14111.4|14099.4|14111.4|14099.4|14108.9|14096.9|2
1640796670000|2021-12-29 16:51:10|14113.9|14101.9|14116.4|14104.4|14116.4|14104.4|14113.9|14101.9|54
1640796690000|2021-12-29 16:51:30|14115.2|14103.2|14113.9|14101.9|14115.2|14103.2|14113.9|14101.9|11
1640796700000|2021-12-29 16:51:40|||||||||1
1640796710000|2021-12-29 16:51:50|||||||||3
1640796720000|2021-12-29 16:52:00|14111.4|14099.4|14111.4|14099.4|14111.4|14099.4|14111.4|14099.4|7
1640796730000|2021-12-29 16:52:10|||||||||4
1640796740000|2021-12-29 16:52:20|14108.9|14096.9|14108.9|14096.9|14108.9|14096.9|14108.9|14096.9|3
1640796750000|2021-12-29 16:52:30|14106.5|14094.5|14106.5|14094.5|14106.5|14094.5|14106.5|14094.5|12
1640796760000|2021-12-29 16:52:40|14108.9|14096.9|14108.9|14096.9|14108.9|14096.9|14108.9|14096.9|1
1640796770000|2021-12-29 16:52:50|14111.4|14099.4|14111.4|14099.4|14111.4|14099.4|14111.4|14099.4|4
1640796780000|2021-12-29 16:53:00|14112.7|14100.7|14113.9|14101.9|14113.9|14101.9|14112.7|14100.7|2
1640796790000|2021-12-29 16:53:10|||||||||2
1640796800000|2021-12-29 16:53:20|||||||||17
1640796810000|2021-12-29 16:53:30|14115.2|14103.2|14115.2|14103.2|14115.2|14103.2|14115.2|14103.2|3
1640796820000|2021-12-29 16:53:40|14116.4|14104.4|14116.4|14104.4|14116.4|14104.4|14116.4|14104.4|1
1640796830000|2021-12-29 16:53:50|||||||||2
1640796840000|2021-12-29 16:54:00|14113.9|14101.9|14113.9|14101.9|14113.9|14101.9|14113.9|14101.9|9
1640796850000|2021-12-29 16:54:10|||||||||2
1640796860000|2021-12-29 16:54:20|14112.7|14100.7|14113.9|14101.9|14113.9|14101.9|14111.4|14099.4|7
1640796870000|2021-12-29 16:54:30|||||||||3
1640796880000|2021-12-29 16:54:40|14116.4|14104.4|14113.9|14101.9|14116.4|14104.4|14113.9|14101.9|22
1640796890000|2021-12-29 16:54:50|14111.4|14099.4|14109|14097|14111.4|14099.4|14109|14097|25
1640796910000|2021-12-29 16:55:10|14110.2|14098.2|14113.9|14101.9|14113.9|14101.9|14110.2|14098.2|9
1640796920000|2021-12-29 16:55:20|14116.4|14104.4|14112.7|14100.7|14116.4|14104.4|14112.7|14100.7|26
1640796930000|2021-12-29 16:55:30|14116.4|14104.4|14116.4|14104.4|14116.4|14104.4|14116.4|14104.4|59
1640796950000|2021-12-29 16:55:50|||||||||4
1640796960000|2021-12-29 16:56:00|14113.9|14101.9|14116.4|14104.4|14116.4|14104.4|14113.9|14101.9|11
1640796970000|2021-12-29 16:56:10|14113.9|14101.9|14113.9|14101.9|14113.9|14101.9|14113.9|14101.9|6
1640796980000|2021-12-29 16:56:20|||||||||3
1640796990000|2021-12-29 16:56:30|14116.4|14104.4|14113.9|14101.9|14116.4|14104.4|14113.9|14101.9|18
1640797000000|2021-12-29 16:56:40|14114|14102|14114|14102|14114|14102|14114|14102|2
1640797010000|2021-12-29 16:56:50|14111.5|14099.5|14114|14102|14114|14102|14111.5|14099.5|5
1640797020000|2021-12-29 16:57:00|||||||||1
1640797040000|2021-12-29 16:57:20|14111.5|14099.5|14111.5|14099.5|14111.5|14099.5|14110.2|14098.2|10
1640797060000|2021-12-29 16:57:40|14110.2|14098.2|14111.5|14099.5|14111.5|14099.5|14109|14097|9
1640797070000|2021-12-29 16:57:50|||||||||5
1640797090000|2021-12-29 16:58:10|||||||||2
1640797100000|2021-12-29 16:58:20|14109|14097|14107.7|14095.7|14109|14097|14106.5|14094.5|23
1640797110000|2021-12-29 16:58:30|14106.5|14094.5|14109|14097|14109|14097|14106.5|14094.5|3
1640797120000|2021-12-29 16:58:40|||||||||1
1640797130000|2021-12-29 16:58:50|||||||||2
1640797140000|2021-12-29 16:59:00|14111.5|14099.5|14111.5|14099.5|14111.5|14099.5|14111.5|14099.5|4
1640797150000|2021-12-29 16:59:10|14109|14097|14109|14097|14109|14097|14109|14097|10
1640797160000|2021-12-29 16:59:20|14110.2|14098.2|14110.2|14098.2|14111.5|14099.5|14109|14097|13
1640797170000|2021-12-29 16:59:30|14109|14097|14109|14097|14109|14097|14109|14097|1
1640797180000|2021-12-29 16:59:40|14111.5|14099.5|14109|14097|14111.5|14099.5|14109|14097|7
1640797190000|2021-12-29 16:59:50|14107.7|14095.7|14109|14097|14109|14097|14107.7|14095.7|11
1640797200000|2021-12-29 17:00:00|14107.7|14095.7|14106.5|14094.5|14109|14097|14106.5|14094.5|9
1640797210000|2021-12-29 17:00:10|||||||||7
1640797220000|2021-12-29 17:00:20|14109|14097|14111.5|14099.5|14111.5|14099.5|14109|14097|24
1640797230000|2021-12-29 17:00:30|14109|14097|14109|14097|14109|14097|14109|14097|9
1640797240000|2021-12-29 17:00:40|14110.2|14098.2|14109|14097|14111.5|14099.5|14109|14097|10
1640797270000|2021-12-29 17:01:10|14111.5|14099.5|14111.5|14099.5|14111.5|14099.5|14111.5|14099.5|6
1640797280000|2021-12-29 17:01:20|14109|14097|14109|14097|14109|14097|14109|14097|10
1640797290000|2021-12-29 17:01:30|14110.2|14098.2|14111.5|14099.5|14111.5|14099.5|14109|14097|0
1640797300000|2021-12-29 17:01:40|14109|14097|14111.5|14099.5|14111.5|14099.5|14109|14097|5
1640797310000|2021-12-29 17:01:50|||||||||8
1640797320000|2021-12-29 17:02:00|||||||||1
1640797330000|2021-12-29 17:02:10|||||||||11
1640797340000|2021-12-29 17:02:20|||||||||1
1640797360000|2021-12-29 17:02:40|14110.2|14098.2|14106.5|14094.5|14110.2|14098.2|14106.5|14094.5|13
1640797370000|2021-12-29 17:02:50|||||||||7
1640797380000|2021-12-29 17:03:00|14109|14097|14106.5|14094.5|14109|14097|14106.5|14094.5|7
1640797390000|2021-12-29 17:03:10|14107.8|14095.8|14109|14097|14109|14097|14107.8|14095.8|1
1640797400000|2021-12-29 17:03:20|14106.5|14094.5|14107.8|14095.8|14107.8|14095.8|14106.5|14094.5|2
1640797410000|2021-12-29 17:03:30|14106.5|14094.5|14107.8|14095.8|14107.8|14095.8|14106.5|14094.5|0
1640797420000|2021-12-29 17:03:40|14109|14097|14109|14097|14109|14097|14109|14097|0
1640797430000|2021-12-29 17:03:50|||||||||1
1640797440000|2021-12-29 17:04:00|14111.5|14099.5|14111.5|14099.5|14111.5|14099.5|14111.5|14099.5|17
1640797450000|2021-12-29 17:04:10|14110.2|14098.2|14110.2|14098.2|14110.2|14098.2|14109|14097|11
1640797470000|2021-12-29 17:04:30|14111.5|14099.5|14111.5|14099.5|14111.5|14099.5|14111.5|14099.5|0
1640797480000|2021-12-29 17:04:40|||||||||23
1640797490000|2021-12-29 17:04:50|14114|14102|14114|14102|14114|14102|14114|14102|6
1640797500000|2021-12-29 17:05:00|||||||||1
1640797510000|2021-12-29 17:05:10|||||||||16
1640797520000|2021-12-29 17:05:20|14116.5|14104.5|14116.5|14104.5|14116.5|14104.5|14116.5|14104.5|15
1640797530000|2021-12-29 17:05:30|||||||||3
1640797550000|2021-12-29 17:05:50|14115.2|14103.2|14114|14102|14115.2|14103.2|14114|14102|21
1640797560000|2021-12-29 17:06:00|||||||||1
1640797570000|2021-12-29 17:06:10|||||||||1
1640797580000|2021-12-29 17:06:20|14115.2|14103.2|14116.5|14104.5|14116.5|14104.5|14115.2|14103.2|3
1640797590000|2021-12-29 17:06:30|14119|14107|14121.4|14109.4|14121.4|14109.4|14119|14107|30
1640797600000|2021-12-29 17:06:40|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|14126.4|14114.4|23
1640797610000|2021-12-29 17:06:50|14131.4|14119.4|14136.4|14124.4|14136.4|14124.4|14130.2|14118.2|30
1640797620000|2021-12-29 17:07:00|14137.6|14125.6|14136.4|14124.4|14137.6|14125.6|14136.4|14124.4|26
1640797630000|2021-12-29 17:07:10|14133.9|14121.9|14136.4|14124.4|14136.4|14124.4|14133.9|14121.9|16
1640797640000|2021-12-29 17:07:20|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|8
1640797650000|2021-12-29 17:07:30|14131.4|14119.4|14128.9|14116.9|14131.4|14119.4|14128.9|14116.9|24
1640797660000|2021-12-29 17:07:40|||||||||3
1640797670000|2021-12-29 17:07:50|14130.2|14118.2|14128.9|14116.9|14130.2|14118.2|14128.9|14116.9|6
1640797680000|2021-12-29 17:08:00|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|4
1640797690000|2021-12-29 17:08:10|||||||||1
1640797720000|2021-12-29 17:08:40|14128.9|14116.9|14131.4|14119.4|14131.4|14119.4|14128.9|14116.9|21
1640797730000|2021-12-29 17:08:50|14130.2|14118.2|14131.4|14119.4|14131.4|14119.4|14128.9|14116.9|5
1640797740000|2021-12-29 17:09:00|||||||||2
1640797750000|2021-12-29 17:09:10|14133.9|14121.9|14136.4|14124.4|14136.4|14124.4|14133.9|14121.9|30
1640797760000|2021-12-29 17:09:20|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|12
1640797770000|2021-12-29 17:09:30|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|3
1640797780000|2021-12-29 17:09:40|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|31
1640797790000|2021-12-29 17:09:50|14135.1|14123.1|14133.9|14121.9|14135.1|14123.1|14133.9|14121.9|4
1640797800000|2021-12-29 17:10:00|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|14135.1|14123.1|5
1640797810000|2021-12-29 17:10:10|14138.9|14126.9|14138.9|14126.9|14141.4|14129.4|14138.9|14126.9|19
1640797820000|2021-12-29 17:10:20|14140.1|14128.1|14140.1|14128.1|14140.1|14128.1|14138.9|14126.9|5
1640797830000|2021-12-29 17:10:30|14143.9|14131.9|14138.9|14126.9|14143.9|14131.9|14137.6|14125.6|37
1640797840000|2021-12-29 17:10:40|||||||||10
1640797850000|2021-12-29 17:10:50|||||||||9
1640797860000|2021-12-29 17:11:00|14140.1|14128.1|14141.4|14129.4|14141.4|14129.4|14140.1|14128.1|4
1640797870000|2021-12-29 17:11:10|14142.6|14130.6|14142.6|14130.6|14142.6|14130.6|14141.4|14129.4|36
1640797880000|2021-12-29 17:11:20|14141.4|14129.4|14142.6|14130.6|14142.6|14130.6|14141.4|14129.4|3
1640797890000|2021-12-29 17:11:30|14141.4|14129.4|14140.1|14128.1|14141.4|14129.4|14138.9|14126.9|16
1640797900000|2021-12-29 17:11:40|14141.4|14129.4|14141.4|14129.4|14141.4|14129.4|14141.4|14129.4|1
1640797910000|2021-12-29 17:11:50|14138.9|14126.9|14138.9|14126.9|14138.9|14126.9|14138.9|14126.9|18
1640797920000|2021-12-29 17:12:00|14141.4|14129.4|14141.4|14129.4|14141.4|14129.4|14141.4|14129.4|6
1640797930000|2021-12-29 17:12:10|14138.9|14126.9|14141.4|14129.4|14143.9|14131.9|14138.9|14126.9|24
1640797940000|2021-12-29 17:12:20|14143.9|14131.9|14143.9|14131.9|14143.9|14131.9|14143.9|14131.9|6
1640797950000|2021-12-29 17:12:30|14142.6|14130.6|14141.4|14129.4|14142.6|14130.6|14140.1|14128.1|19
1640797960000|2021-12-29 17:12:40|||||||||3
1640797970000|2021-12-29 17:12:50|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|13
1640797980000|2021-12-29 17:13:00|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|6
1640797990000|2021-12-29 17:13:10|14132.6|14120.6|14131.4|14119.4|14132.6|14120.6|14131.4|14119.4|7
1640798000000|2021-12-29 17:13:20|14130.2|14118.2|14128.9|14116.9|14131.4|14119.4|14128.9|14116.9|15
1640798010000|2021-12-29 17:13:30|14127.7|14115.7|14127.7|14115.7|14128.9|14116.9|14126.4|14114.4|15
1640798020000|2021-12-29 17:13:40|14128.9|14116.9|14127.7|14115.7|14128.9|14116.9|14127.7|14115.7|4
1640798030000|2021-12-29 17:13:50|14126.4|14114.4|14126.4|14114.4|14128.9|14116.9|14126.4|14114.4|14
1640798040000|2021-12-29 17:14:00|14125.2|14113.2|14126.4|14114.4|14127.7|14115.7|14125.2|14113.2|28
1640798050000|2021-12-29 17:14:10|14128.9|14116.9|14126.4|14114.4|14128.9|14116.9|14125.2|14113.2|9
1640798060000|2021-12-29 17:14:20|14121.4|14109.4|14119|14107|14121.4|14109.4|14119|14107|18
1640798070000|2021-12-29 17:14:30|14117.7|14105.7|14116.5|14104.5|14119|14107|14116.5|14104.5|9
1640798080000|2021-12-29 17:14:40|14119|14107|14121.4|14109.4|14122.7|14110.7|14119|14107|27
1640798090000|2021-12-29 17:14:50|14122.7|14110.7|14119|14107|14122.7|14110.7|14119|14107|15
1640798100000|2021-12-29 17:15:00|14116.5|14104.5|14121.4|14109.4|14121.4|14109.4|14116.5|14104.5|23
1640798110000|2021-12-29 17:15:10|14131.4|14119.4|14128.9|14116.9|14131.4|14119.4|14128.9|14116.9|21
1640798120000|2021-12-29 17:15:20|14131.4|14119.4|14132.6|14120.6|14132.6|14120.6|14131.4|14119.4|27
1640798130000|2021-12-29 17:15:30|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|14132.6|14120.6|32
1640798140000|2021-12-29 17:15:40|14132.6|14120.6|14131.4|14119.4|14132.6|14120.6|14131.4|14119.4|35
1640798150000|2021-12-29 17:15:50|14130.2|14118.2|14132.6|14120.6|14132.6|14120.6|14130.2|14118.2|29
1640798160000|2021-12-29 17:16:00|14131.4|14119.4|14132.6|14120.6|14133.9|14121.9|14131.4|14119.4|20
1640798170000|2021-12-29 17:16:10|14133.9|14121.9|14137.6|14125.6|14141.4|14129.4|14133.9|14121.9|52
1640798180000|2021-12-29 17:16:20|14138.9|14126.9|14141.4|14129.4|14141.4|14129.4|14138.9|14126.9|6
1640798190000|2021-12-29 17:16:30|14138.9|14126.9|14138.9|14126.9|14138.9|14126.9|14138.9|14126.9|9
1640798200000|2021-12-29 17:16:40|14141.4|14129.4|14143.9|14131.9|14143.9|14131.9|14141.4|14129.4|32
1640798210000|2021-12-29 17:16:50|||||||||9
1640798220000|2021-12-29 17:17:00|14141.4|14129.4|14141.4|14129.4|14141.4|14129.4|14141.4|14129.4|16
1640798230000|2021-12-29 17:17:10|14142.6|14130.6|14141.4|14129.4|14142.6|14130.6|14141.4|14129.4|1
1640798240000|2021-12-29 17:17:20|14138.9|14126.9|14138.9|14126.9|14138.9|14126.9|14138.9|14126.9|12
1640798250000|2021-12-29 17:17:30|14140.1|14128.1|14141.4|14129.4|14141.4|14129.4|14140.1|14128.1|5
1640798260000|2021-12-29 17:17:40|||||||||4
1640798270000|2021-12-29 17:17:50|14138.9|14126.9|14136.4|14124.4|14138.9|14126.9|14136.4|14124.4|9
1640798280000|2021-12-29 17:18:00|||||||||7
1640798300000|2021-12-29 17:18:20|||||||||1
1640798310000|2021-12-29 17:18:30|14135.1|14123.1|14137.6|14125.6|14137.6|14125.6|14133.9|14121.9|21
1640798330000|2021-12-29 17:18:50|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|2
1640798340000|2021-12-29 17:19:00|14133.9|14121.9|14136.4|14124.4|14136.4|14124.4|14133.9|14121.9|22
1640798350000|2021-12-29 17:19:10|14138.9|14126.9|14138.9|14126.9|14138.9|14126.9|14138.9|14126.9|4
1640798370000|2021-12-29 17:19:30|14141.4|14129.4|14141.4|14129.4|14141.4|14129.4|14141.4|14129.4|27
1640798380000|2021-12-29 17:19:40|14138.9|14126.9|14138.9|14126.9|14138.9|14126.9|14138.9|14126.9|2
1640798400000|2021-12-29 17:20:00|14135.1|14123.1|14133.9|14121.9|14135.1|14123.1|14133.9|14121.9|9
1640798410000|2021-12-29 17:20:10|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|1
1640798420000|2021-12-29 17:20:20|14135.1|14123.1|14135.1|14123.1|14135.1|14123.1|14133.9|14121.9|3
1640798430000|2021-12-29 17:20:30|14133.9|14121.9|14136.4|14124.4|14136.4|14124.4|14133.9|14121.9|2
1640798440000|2021-12-29 17:20:40|14135.1|14123.1|14135.1|14123.1|14135.1|14123.1|14135.1|14123.1|1
1640798450000|2021-12-29 17:20:50|||||||||2
1640798460000|2021-12-29 17:21:00|14133.9|14121.9|14136.4|14124.4|14136.4|14124.4|14133.9|14121.9|10
1640798470000|2021-12-29 17:21:10|14133.9|14121.9|14135.1|14123.1|14136.4|14124.4|14133.9|14121.9|11
1640798480000|2021-12-29 17:21:20|14133.9|14121.9|14136.4|14124.4|14136.4|14124.4|14133.9|14121.9|2
1640798490000|2021-12-29 17:21:30|14133.9|14121.9|14135.1|14123.1|14135.1|14123.1|14133.9|14121.9|10
1640798500000|2021-12-29 17:21:40|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|4
1640798510000|2021-12-29 17:21:50|14133.9|14121.9|14135.1|14123.1|14135.1|14123.1|14133.9|14121.9|5
1640798520000|2021-12-29 17:22:00|14135.2|14123.2|14135.2|14123.2|14135.2|14123.2|14135.2|14123.2|0
1640798530000|2021-12-29 17:22:10|14133.9|14121.9|14131.4|14119.4|14133.9|14121.9|14131.4|14119.4|7
1640798550000|2021-12-29 17:22:30|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|9
1640798560000|2021-12-29 17:22:40|||||||||1
1640798570000|2021-12-29 17:22:50|14127.7|14115.7|14127.7|14115.7|14127.7|14115.7|14127.7|14115.7|14
1640798580000|2021-12-29 17:23:00|14128.9|14116.9|14127.7|14115.7|14128.9|14116.9|14126.4|14114.4|2
1640798590000|2021-12-29 17:23:10|14126.4|14114.4|14127.7|14115.7|14127.7|14115.7|14126.4|14114.4|4
1640798600000|2021-12-29 17:23:20|14126.4|14114.4|14127.7|14115.7|14127.7|14115.7|14126.4|14114.4|1
1640798610000|2021-12-29 17:23:30|14126.4|14114.4|14124|14112|14126.4|14114.4|14124|14112|11
1640798620000|2021-12-29 17:23:40|14126.4|14114.4|14126.4|14114.4|14126.4|14114.4|14126.4|14114.4|0
1640798630000|2021-12-29 17:23:50|||||||||3
1640798640000|2021-12-29 17:24:00|||||||||11
1640798650000|2021-12-29 17:24:10|||||||||4
1640798660000|2021-12-29 17:24:20|14124|14112|14125.2|14113.2|14125.2|14113.2|14124|14112|4
1640798670000|2021-12-29 17:24:30|||||||||1
1640798680000|2021-12-29 17:24:40|14124|14112|14124|14112|14124|14112|14124|14112|0
1640798690000|2021-12-29 17:24:50|||||||||5
1640798710000|2021-12-29 17:25:10|||||||||2
1640798730000|2021-12-29 17:25:30|||||||||2
1640798740000|2021-12-29 17:25:40|||||||||2
1640798750000|2021-12-29 17:25:50|14121.5|14109.5|14121.5|14109.5|14121.5|14109.5|14121.5|14109.5|7
1640798760000|2021-12-29 17:26:00|14122.7|14110.7|14124|14112|14124|14112|14122.7|14110.7|6
1640798770000|2021-12-29 17:26:10|14126.4|14114.4|14131.4|14119.4|14131.4|14119.4|14126.4|14114.4|64
1640798780000|2021-12-29 17:26:20|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|7
1640798790000|2021-12-29 17:26:30|14130.2|14118.2|14128.9|14116.9|14130.2|14118.2|14128.9|14116.9|6
1640798800000|2021-12-29 17:26:40|||||||||4
1640798820000|2021-12-29 17:27:00|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|10
1640798830000|2021-12-29 17:27:10|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|12
1640798840000|2021-12-29 17:27:20|||||||||5
1640798850000|2021-12-29 17:27:30|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|3
1640798870000|2021-12-29 17:27:50|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|14
1640798880000|2021-12-29 17:28:00|14130.2|14118.2|14128.9|14116.9|14131.4|14119.4|14128.9|14116.9|13
1640798890000|2021-12-29 17:28:10|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|2
1640798900000|2021-12-29 17:28:20|||||||||7
1640798910000|2021-12-29 17:28:30|14132.7|14120.7|14133.9|14121.9|14133.9|14121.9|14132.7|14120.7|2
1640798920000|2021-12-29 17:28:40|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|14136.4|14124.4|3
1640798930000|2021-12-29 17:28:50|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|8
1640798940000|2021-12-29 17:29:00|||||||||3
1640798960000|2021-12-29 17:29:20|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|12
1640798970000|2021-12-29 17:29:30|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|14128.9|14116.9|3
1640798990000|2021-12-29 17:29:50|||||||||1
1640799000000|2021-12-29 17:30:00|14130.2|14118.2|14130.2|14118.2|14130.2|14118.2|14130.2|14118.2|5
1640799010000|2021-12-29 17:30:10|14128.9|14116.9|14130.2|14118.2|14130.2|14118.2|14128.9|14116.9|2
1640799020000|2021-12-29 17:30:20|14129|14117|14129|14117|14129|14117|14129|14117|0
1640799030000|2021-12-29 17:30:30|||||||||1
1640799040000|2021-12-29 17:30:40|||||||||3
1640799050000|2021-12-29 17:30:50|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|14133.9|14121.9|15
1640799060000|2021-12-29 17:31:00|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|5
1640799070000|2021-12-29 17:31:10|||||||||8
1640799080000|2021-12-29 17:31:20|14129|14117|14129|14117|14129|14117|14129|14117|1
1640799090000|2021-12-29 17:31:30|||||||||2
1640799110000|2021-12-29 17:31:50|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|14131.4|14119.4|7
1640799120000|2021-12-29 17:32:00|||||||||8
1640799130000|2021-12-29 17:32:10|14129|14117|14129|14117|14131.4|14119.4|14129|14117|10
1640799160000|2021-12-29 17:32:40|14127.7|14115.7|14127.7|14115.7|14127.7|14115.7|14127.7|14115.7|12
1640799170000|2021-12-29 17:32:50|||||||||1
1640799180000|2021-12-29 17:33:00|14129|14117|14129|14117|14129|14117|14129|14117|2
1640799190000|2021-12-29 17:33:10|||||||||5
1640799200000|2021-12-29 17:33:20|14126.5|14114.5|14125.2|14113.2|14126.5|14114.5|14125.2|14113.2|10
1640799210000|2021-12-29 17:33:30|14124|14112|14124|14112|14124|14112|14124|14112|0
1640799220000|2021-12-29 17:33:40|14121.5|14109.5|14121.5|14109.5|14121.5|14109.5|14121.5|14109.5|5
1640799230000|2021-12-29 17:33:50|||||||||1
1640799240000|2021-12-29 17:34:00|14122.7|14110.7|14122.7|14110.7|14122.7|14110.7|14122.7|14110.7|5
1640799250000|2021-12-29 17:34:10|14124|14112|14124|14112|14124|14112|14124|14112|1
1640799270000|2021-12-29 17:34:30|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|3
1640799280000|2021-12-29 17:34:40|14124|14112|14124|14112|14124|14112|14124|14112|9
1640799300000|2021-12-29 17:35:00|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|2
1640799310000|2021-12-29 17:35:10|||||||||4
1640799320000|2021-12-29 17:35:20|14124|14112|14124|14112|14124|14112|14124|14112|10
1640799330000|2021-12-29 17:35:30|14125.2|14113.2|14125.2|14113.2|14125.2|14113.2|14125.2|14113.2|3
1640799340000|2021-12-29 17:35:40|14124|14112|14124|14112|14124|14112|14124|14112|0
1640799350000|2021-12-29 17:35:50|14122.8|14110.8|14121.5|14109.5|14122.8|14110.8|14121.5|14109.5|17
1640799360000|2021-12-29 17:36:00|14124|14112|14124|14112|14124|14112|14124|14112|13
1640799370000|2021-12-29 17:36:10|14122.8|14110.8|14121.5|14109.5|14124|14112|14121.5|14109.5|16
1640799380000|2021-12-29 17:36:20|14122.8|14110.8|14124|14112|14124|14112|14121.5|14109.5|3
1640799390000|2021-12-29 17:36:30|||||||||5
1640799400000|2021-12-29 17:36:40|14125.2|14113.2|14121.5|14109.5|14125.2|14113.2|14121.5|14109.5|37
1640799410000|2021-12-29 17:36:50|14122.8|14110.8|14122.8|14110.8|14122.8|14110.8|14122.8|14110.8|14
1640799420000|2021-12-29 17:37:00|14121.5|14109.5|14124|14112|14124|14112|14121.5|14109.5|1
1640799430000|2021-12-29 17:37:10|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|4
1640799450000|2021-12-29 17:37:30|14131.5|14119.5|14132.7|14120.7|14134|14122|14131.5|14119.5|28
1640799460000|2021-12-29 17:37:40|14131.5|14119.5|14132.7|14120.7|14132.7|14120.7|14131.5|14119.5|1
1640799470000|2021-12-29 17:37:50|14131.5|14119.5|14132.7|14120.7|14132.7|14120.7|14131.5|14119.5|0
1640799480000|2021-12-29 17:38:00|14131.5|14119.5|14132.7|14120.7|14132.7|14120.7|14131.5|14119.5|0
1640799490000|2021-12-29 17:38:10|14131.5|14119.5|14131.5|14119.5|14132.7|14120.7|14131.5|14119.5|4
1640799500000|2021-12-29 17:38:20|14134|14122|14134|14122|14134|14122|14134|14122|7
1640799510000|2021-12-29 17:38:30|14132.7|14120.7|14134|14122|14134|14122|14132.7|14120.7|3
1640799530000|2021-12-29 17:38:50|14132.7|14120.7|14131.5|14119.5|14132.7|14120.7|14131.5|14119.5|4
1640799540000|2021-12-29 17:39:00|14134|14122|14134|14122|14134|14122|14134|14122|2
1640799570000|2021-12-29 17:39:30|14131.5|14119.5|14127.7|14115.7|14132.7|14120.7|14127.7|14115.7|34
1640799580000|2021-12-29 17:39:40|14126.5|14114.5|14127.7|14115.7|14127.7|14115.7|14126.5|14114.5|2
1640799590000|2021-12-29 17:39:50|14126.5|14114.5|14127.7|14115.7|14127.7|14115.7|14126.5|14114.5|1
1640799600000|2021-12-29 17:40:00|14126.5|14114.5|14127.7|14115.7|14127.7|14115.7|14126.5|14114.5|4
1640799620000|2021-12-29 17:40:20|||||||||1
1640799630000|2021-12-29 17:40:30|14129|14117|14129|14117|14129|14117|14129|14117|11
1640799650000|2021-12-29 17:40:50|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|4
1640799670000|2021-12-29 17:41:10|14127.7|14115.7|14125.3|14113.3|14127.7|14115.7|14124|14112|18
1640799680000|2021-12-29 17:41:20|14126.5|14114.5|14127.7|14115.7|14127.7|14115.7|14126.5|14114.5|2
1640799690000|2021-12-29 17:41:30|14126.5|14114.5|14127.7|14115.7|14127.7|14115.7|14126.5|14114.5|5
1640799700000|2021-12-29 17:41:40|14126.5|14114.5|14127.7|14115.7|14127.7|14115.7|14126.5|14114.5|1
1640799710000|2021-12-29 17:41:50|14126.5|14114.5|14127.8|14115.8|14127.8|14115.8|14126.5|14114.5|0
1640799720000|2021-12-29 17:42:00|14126.5|14114.5|14127.8|14115.8|14127.8|14115.8|14126.5|14114.5|2
1640799730000|2021-12-29 17:42:10|14129|14117|14129|14117|14129|14117|14129|14117|2
1640799740000|2021-12-29 17:42:20|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|26
1640799750000|2021-12-29 17:42:30|||||||||25
1640799770000|2021-12-29 17:42:50|14124|14112|14124|14112|14124|14112|14124|14112|6
1640799780000|2021-12-29 17:43:00|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|9
1640799790000|2021-12-29 17:43:10|||||||||27
1640799800000|2021-12-29 17:43:20|||||||||5
1640799810000|2021-12-29 17:43:30|14124|14112|14126.5|14114.5|14126.5|14114.5|14124|14112|11
1640799830000|2021-12-29 17:43:50|||||||||1
1640799840000|2021-12-29 17:44:00|14129|14117|14129|14117|14129|14117|14129|14117|4
1640799850000|2021-12-29 17:44:10|||||||||4
1640799860000|2021-12-29 17:44:20|||||||||2
1640799870000|2021-12-29 17:44:30|||||||||5
1640799890000|2021-12-29 17:44:50|||||||||2
1640799900000|2021-12-29 17:45:00|14134|14122|14134|14122|14134|14122|14134|14122|3
1640799910000|2021-12-29 17:45:10|||||||||5
1640799920000|2021-12-29 17:45:20|14131.5|14119.5|14131.5|14119.5|14131.5|14119.5|14131.5|14119.5|9
1640799930000|2021-12-29 17:45:30|||||||||2
1640799940000|2021-12-29 17:45:40|||||||||5
1640799950000|2021-12-29 17:45:50|14132.7|14120.7|14134|14122|14134|14122|14132.7|14120.7|3
1640799960000|2021-12-29 17:46:00|||||||||1
1640799970000|2021-12-29 17:46:10|||||||||4
1640799980000|2021-12-29 17:46:20|||||||||5
1640800000000|2021-12-29 17:46:40|||||||||2
1640800010000|2021-12-29 17:46:50|||||||||1
1640800020000|2021-12-29 17:47:00|14136.5|14124.5|14137.7|14125.7|14137.7|14125.7|14136.5|14124.5|22
1640800030000|2021-12-29 17:47:10|14136.5|14124.5|14136.5|14124.5|14136.5|14124.5|14136.5|14124.5|5
1640800040000|2021-12-29 17:47:20|14134|14122|14134|14122|14134|14122|14134|14122|13
1640800050000|2021-12-29 17:47:30|||||||||4
1640800060000|2021-12-29 17:47:40|||||||||1
1640800070000|2021-12-29 17:47:50|14131.5|14119.5|14131.5|14119.5|14131.5|14119.5|14131.5|14119.5|11
1640800080000|2021-12-29 17:48:00|||||||||1
1640800090000|2021-12-29 17:48:10|||||||||4
1640800100000|2021-12-29 17:48:20|14134|14122|14136.5|14124.5|14136.5|14124.5|14134|14122|13
1640800110000|2021-12-29 17:48:30|14137.7|14125.7|14137.7|14125.7|14137.7|14125.7|14137.7|14125.7|2
1640800120000|2021-12-29 17:48:40|14139|14127|14135.2|14123.2|14139|14127|14134|14122|10
1640800130000|2021-12-29 17:48:50|14134|14122|14136.5|14124.5|14136.5|14124.5|14134|14122|2
1640800140000|2021-12-29 17:49:00|14137.7|14125.7|14139|14127|14139|14127|14137.7|14125.7|3
1640800150000|2021-12-29 17:49:10|14137.7|14125.7|14139|14127|14139|14127|14137.7|14125.7|11
1640800160000|2021-12-29 17:49:20|||||||||2
1640800170000|2021-12-29 17:49:30|14134|14122|14134|14122|14134|14122|14134|14122|17
1640800190000|2021-12-29 17:49:50|||||||||1
1640800220000|2021-12-29 17:50:20|14131.5|14119.5|14131.5|14119.5|14131.5|14119.5|14131.5|14119.5|18
1640800230000|2021-12-29 17:50:30|14139|14127|14136.5|14124.5|14139|14127|14136.5|14124.5|16
1640800240000|2021-12-29 17:50:40|||||||||1
1640800270000|2021-12-29 17:51:10|||||||||1
1640800280000|2021-12-29 17:51:20|||||||||4
1640800290000|2021-12-29 17:51:30|14139|14127|14140.2|14128.2|14141.5|14129.5|14139|14127|18
1640800300000|2021-12-29 17:51:40|14141.5|14129.5|14139|14127|14141.5|14129.5|14139|14127|18
1640800310000|2021-12-29 17:51:50|14141.5|14129.5|14141.5|14129.5|14141.5|14129.5|14139|14127|15
1640800320000|2021-12-29 17:52:00|14139|14127|14140.2|14128.2|14140.2|14128.2|14139|14127|16
1640800330000|2021-12-29 17:52:10|14141.5|14129.5|14141.5|14129.5|14141.5|14129.5|14141.5|14129.5|9
1640800340000|2021-12-29 17:52:20|14145.2|14133.2|14146.4|14134.4|14146.4|14134.4|14143.9|14131.9|39
1640800350000|2021-12-29 17:52:30|14139|14127|14140.2|14128.2|14140.2|14128.2|14139|14127|35
1640800360000|2021-12-29 17:52:40|14141.5|14129.5|14136.5|14124.5|14143.9|14131.9|14136.5|14124.5|25
1640800370000|2021-12-29 17:52:50|14134|14122|14134|14122|14135.2|14123.2|14134|14122|4
1640800380000|2021-12-29 17:53:00|14135.2|14123.2|14135.2|14123.2|14135.2|14123.2|14135.2|14123.2|0
1640800390000|2021-12-29 17:53:10|14136.5|14124.5|14134|14122|14136.5|14124.5|14134|14122|10
1640800400000|2021-12-29 17:53:20|14136.5|14124.5|14131.5|14119.5|14136.5|14124.5|14126.5|14114.5|54
1640800410000|2021-12-29 17:53:30|14126.5|14114.5|14129|14117|14129|14117|14126.5|14114.5|84
1640800420000|2021-12-29 17:53:40|14136.5|14124.5|14136.5|14124.5|14136.5|14124.5|14136.5|14124.5|11
1640800430000|2021-12-29 17:53:50|14139|14127|14139|14127|14139|14127|14139|14127|2
1640800440000|2021-12-29 17:54:00|14136.5|14124.5|14129|14117|14137.7|14125.7|14126.5|14114.5|16
1640800450000|2021-12-29 17:54:10|14126.5|14114.5|14124|14112|14129|14117|14124|14112|18
1640800460000|2021-12-29 17:54:20|||||||||2
1640800470000|2021-12-29 17:54:30|||||||||4
1640800480000|2021-12-29 17:54:40|||||||||16
1640800490000|2021-12-29 17:54:50|||||||||1
1640800510000|2021-12-29 17:55:10|14126.5|14114.5|14129|14117|14129|14117|14126.5|14114.5|15
1640800530000|2021-12-29 17:55:30|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|9
1640800560000|2021-12-29 17:56:00|14129|14117|14126.5|14114.5|14129|14117|14126.5|14114.5|7
1640800570000|2021-12-29 17:56:10|||||||||2
1640800600000|2021-12-29 17:56:40|||||||||2
1640800610000|2021-12-29 17:56:50|||||||||2
1640800620000|2021-12-29 17:57:00|||||||||1
1640800630000|2021-12-29 17:57:10|14124|14112|14124|14112|14124|14112|14124|14112|12
1640800640000|2021-12-29 17:57:20|14119.1|14107.1|14120.3|14108.3|14120.3|14108.3|14119.1|14107.1|11
1640800650000|2021-12-29 17:57:30|14119.1|14107.1|14116.6|14104.6|14119.1|14107.1|14116.6|14104.6|3
1640800660000|2021-12-29 17:57:40|14117.8|14105.8|14117.8|14105.8|14117.8|14105.8|14117.8|14105.8|6
1640800670000|2021-12-29 17:57:50|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|3
1640800680000|2021-12-29 17:58:00|14117.8|14105.8|14116.6|14104.6|14117.8|14105.8|14116.6|14104.6|13
1640800690000|2021-12-29 17:58:10|14117.8|14105.8|14117.8|14105.8|14117.8|14105.8|14116.6|14104.6|0
1640800700000|2021-12-29 17:58:20|||||||||5
1640800720000|2021-12-29 17:58:40|14116.6|14104.6|14114.1|14102.1|14116.6|14104.6|14114.1|14102.1|9
1640800730000|2021-12-29 17:58:50|||||||||2
1640800740000|2021-12-29 17:59:00|14115.3|14103.3|14116.6|14104.6|14116.6|14104.6|14115.3|14103.3|7
1640800750000|2021-12-29 17:59:10|||||||||2
1640800760000|2021-12-29 17:59:20|||||||||3
1640800770000|2021-12-29 17:59:30|14119.1|14107.1|14116.6|14104.6|14119.1|14107.1|14116.6|14104.6|8
1640800780000|2021-12-29 17:59:40|14119.1|14107.1|14119.1|14107.1|14119.1|14107.1|14119.1|14107.1|5
1640800790000|2021-12-29 17:59:50|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|5
1640800800000|2021-12-29 18:00:00|14117.8|14105.8|14117.8|14105.8|14117.8|14105.8|14115.3|14103.3|18
1640800810000|2021-12-29 18:00:10|14119.1|14107.1|14119.1|14107.1|14119.1|14107.1|14119.1|14107.1|0
1640800830000|2021-12-29 18:00:30|14116.6|14104.6|14117.8|14105.8|14117.8|14105.8|14116.6|14104.6|4
1640800850000|2021-12-29 18:00:50|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|1
1640800860000|2021-12-29 18:01:00|||||||||4
1640800870000|2021-12-29 18:01:10|||||||||4
1640800880000|2021-12-29 18:01:20|14119.1|14107.1|14119.1|14107.1|14119.1|14107.1|14119.1|14107.1|2
1640800890000|2021-12-29 18:01:30|||||||||2
1640800910000|2021-12-29 18:01:50|14116.6|14104.6|14119.1|14107.1|14119.1|14107.1|14116.6|14104.6|41
1640800920000|2021-12-29 18:02:00|14116.6|14104.6|14119.1|14107.1|14119.1|14107.1|14116.6|14104.6|15
1640800930000|2021-12-29 18:02:10|14121.6|14109.6|14119.1|14107.1|14121.6|14109.6|14116.6|14104.6|80
1640800940000|2021-12-29 18:02:20|14121.6|14109.6|14119.1|14107.1|14121.6|14109.6|14119.1|14107.1|9
1640800950000|2021-12-29 18:02:30|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|22
1640800960000|2021-12-29 18:02:40|14121.6|14109.6|14121.6|14109.6|14121.6|14109.6|14121.6|14109.6|29
1640800970000|2021-12-29 18:02:50|||||||||11
1640800980000|2021-12-29 18:03:00|14124.1|14112.1|14124.1|14112.1|14124.1|14112.1|14124.1|14112.1|24
1640801000000|2021-12-29 18:03:20|14121.6|14109.6|14119.1|14107.1|14121.6|14109.6|14119.1|14107.1|8
1640801020000|2021-12-29 18:03:40|14120.3|14108.3|14121.6|14109.6|14121.6|14109.6|14120.3|14108.3|2
1640801050000|2021-12-29 18:04:10|14124.1|14112.1|14124|14112|14126.5|14114.5|14124|14112|9
1640801070000|2021-12-29 18:04:30|||||||||1
1640801090000|2021-12-29 18:04:50|||||||||2
1640801100000|2021-12-29 18:05:00|14126.5|14114.5|14129|14117|14129|14117|14126.5|14114.5|6
1640801110000|2021-12-29 18:05:10|14131.5|14119.5|14129|14117|14131.5|14119.5|14129|14117|24
1640801120000|2021-12-29 18:05:20|14131.5|14119.5|14129|14117|14131.5|14119.5|14129|14117|34
1640801130000|2021-12-29 18:05:30|||||||||1
1640801140000|2021-12-29 18:05:40|14127.8|14115.8|14129|14117|14129|14117|14126.5|14114.5|13
1640801150000|2021-12-29 18:05:50|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|14126.5|14114.5|1
1640801160000|2021-12-29 18:06:00|||||||||2
1640801170000|2021-12-29 18:06:10|14124|14112|14124.1|14112.1|14124.1|14112.1|14124|14112|4
1640801180000|2021-12-29 18:06:20|14126.6|14114.6|14126.6|14114.6|14126.6|14114.6|14126.6|14114.6|14
1640801200000|2021-12-29 18:06:40|14127.8|14115.8|14126.6|14114.6|14127.8|14115.8|14126.6|14114.6|4
1640801210000|2021-12-29 18:06:50|14127.8|14115.8|14129|14117|14129|14117|14127.8|14115.8|1
1640801220000|2021-12-29 18:07:00|14127.8|14115.8|14129|14117|14129|14117|14127.8|14115.8|4
1640801230000|2021-12-29 18:07:10|14126.6|14114.6|14129|14117|14129|14117|14126.6|14114.6|6
1640801280000|2021-12-29 18:08:00|||||||||1
1640801290000|2021-12-29 18:08:10|||||||||1
1640801300000|2021-12-29 18:08:20|14129.1|14117.1|14129.1|14117.1|14129.1|14117.1|14129.1|14117.1|0
1640801310000|2021-12-29 18:08:30|14127.8|14115.8|14126.6|14114.6|14127.8|14115.8|14126.6|14114.6|5
1640801320000|2021-12-29 18:08:40|14127.8|14115.8|14129.1|14117.1|14129.1|14117.1|14127.8|14115.8|2
1640801330000|2021-12-29 18:08:50|14126.6|14114.6|14126.6|14114.6|14127.8|14115.8|14126.6|14114.6|2
1640801350000|2021-12-29 18:09:10|14127.8|14115.8|14127.8|14115.8|14127.8|14115.8|14127.8|14115.8|1
1640801360000|2021-12-29 18:09:20|14126.6|14114.6|14129.1|14117.1|14129.1|14117.1|14126.6|14114.6|4
1640801370000|2021-12-29 18:09:30|||||||||1
1640801390000|2021-12-29 18:09:50|||||||||1
1640801400000|2021-12-29 18:10:00|||||||||1
1640801410000|2021-12-29 18:10:10|14130.3|14118.3|14131.6|14119.6|14131.6|14119.6|14130.3|14118.3|10
1640801450000|2021-12-29 18:10:50|||||||||2
1640801470000|2021-12-29 18:11:10|14129.1|14117.1|14130.3|14118.3|14130.3|14118.3|14129.1|14117.1|19
1640801480000|2021-12-29 18:11:20|14131.6|14119.6|14130.3|14118.3|14131.6|14119.6|14129.1|14117.1|15
1640801490000|2021-12-29 18:11:30|14131.6|14119.6|14129.1|14117.1|14131.6|14119.6|14129.1|14117.1|3
1640801520000|2021-12-29 18:12:00|14130.3|14118.3|14131.6|14119.6|14131.6|14119.6|14130.3|14118.3|4
1640801540000|2021-12-29 18:12:20|14129.1|14117.1|14129.1|14117.1|14129.1|14117.1|14129.1|14117.1|5
1640801550000|2021-12-29 18:12:30|14126.6|14114.6|14126.6|14114.6|14126.6|14114.6|14126.6|14114.6|4
1640801580000|2021-12-29 18:13:00|14129.1|14117.1|14126.6|14114.6|14129.1|14117.1|14126.6|14114.6|20
1640801590000|2021-12-29 18:13:10|||||||||1
1640801600000|2021-12-29 18:13:20|||||||||1
1640801610000|2021-12-29 18:13:30|||||||||1
1640801630000|2021-12-29 18:13:50|14125.3|14113.3|14124.1|14112.1|14125.3|14113.3|14124.1|14112.1|5
1640801640000|2021-12-29 18:14:00|14125.3|14113.3|14124.1|14112.1|14126.6|14114.6|14124.1|14112.1|4
1640801660000|2021-12-29 18:14:20|14126.6|14114.6|14124.1|14112.1|14126.6|14114.6|14124.1|14112.1|6
1640801670000|2021-12-29 18:14:30|||||||||1
1640801680000|2021-12-29 18:14:40|14125.3|14113.3|14124.1|14112.1|14125.3|14113.3|14124.1|14112.1|2
1640801690000|2021-12-29 18:14:50|14125.3|14113.3|14125.3|14113.3|14125.3|14113.3|14125.3|14113.3|3
1640801700000|2021-12-29 18:15:00|14124.1|14112.1|14126.6|14114.6|14126.6|14114.6|14124.1|14112.1|0
1640801710000|2021-12-29 18:15:10|||||||||2
1640801720000|2021-12-29 18:15:20|14125.3|14113.3|14124.1|14112.1|14125.3|14113.3|14124.1|14112.1|5
1640801730000|2021-12-29 18:15:30|14125.3|14113.3|14119.1|14107.1|14125.3|14113.3|14116.6|14104.6|21
1640801740000|2021-12-29 18:15:40|14117.9|14105.9|14116.6|14104.6|14117.9|14105.9|14116.6|14104.6|2
1640801750000|2021-12-29 18:15:50|14117.9|14105.9|14116.6|14104.6|14117.9|14105.9|14116.6|14104.6|0
1640801760000|2021-12-29 18:16:00|14119.1|14107.1|14119.1|14107.1|14119.1|14107.1|14119.1|14107.1|7
1640801770000|2021-12-29 18:16:10|14116.6|14104.6|14116.6|14104.6|14119.1|14107.1|14116.6|14104.6|13
1640801810000|2021-12-29 18:16:50|14117.9|14105.9|14121.6|14109.6|14121.6|14109.6|14116.6|14104.6|28
1640801820000|2021-12-29 18:17:00|||||||||13
1640801840000|2021-12-29 18:17:20|14117.9|14105.9|14116.6|14104.6|14117.9|14105.9|14116.6|14104.6|15
1640801880000|2021-12-29 18:18:00|14114.1|14102.1|14114.1|14102.1|14115.4|14103.4|14114.1|14102.1|9
1640801910000|2021-12-29 18:18:30|||||||||5
1640801920000|2021-12-29 18:18:40|14112.9|14100.9|14111.7|14099.7|14112.9|14100.9|14111.7|14099.7|3
1640801930000|2021-12-29 18:18:50|||||||||1
1640801940000|2021-12-29 18:19:00|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|14116.6|14104.6|16
1640801950000|2021-12-29 18:19:10|||||||||15
1640801960000|2021-12-29 18:19:20|||||||||2
1640801970000|2021-12-29 18:19:30|||||||||1
1640801990000|2021-12-29 18:19:50|14114.1|14102.1|14114.1|14102.1|14114.1|14102.1|14114.1|14102.1|10
1640802000000|2021-12-29 18:20:00|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|7
1640802010000|2021-12-29 18:20:10|14110.4|14098.4|14111.7|14099.7|14111.7|14099.7|14109.2|14097.2|7
1640802020000|2021-12-29 18:20:20|14110.4|14098.4|14110.4|14098.4|14110.4|14098.4|14110.4|14098.4|2
1640802030000|2021-12-29 18:20:30|14104.2|14092.2|14106.7|14094.7|14106.7|14094.7|14104.2|14092.2|33
1640802040000|2021-12-29 18:20:40|14104.2|14092.2|14099.2|14087.2|14104.2|14092.2|14099.2|14087.2|20
1640802050000|2021-12-29 18:20:50|||||||||8
1640802060000|2021-12-29 18:21:00|14096.7|14084.7|14096.7|14084.7|14099.2|14087.2|14096.7|14084.7|6
1640802070000|2021-12-29 18:21:10|14098|14086|14101.7|14089.7|14101.7|14089.7|14098|14086|16
1640802080000|2021-12-29 18:21:20|14102.9|14090.9|14101.7|14089.7|14102.9|14090.9|14101.7|14089.7|6
1640802090000|2021-12-29 18:21:30|||||||||4
1640802100000|2021-12-29 18:21:40|||||||||1
1640802110000|2021-12-29 18:21:50|14104.2|14092.2|14101.7|14089.7|14104.2|14092.2|14101.7|14089.7|10
1640802120000|2021-12-29 18:22:00|14100.5|14088.5|14101.7|14089.7|14101.7|14089.7|14100.5|14088.5|6
1640802130000|2021-12-29 18:22:10|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|6
1640802140000|2021-12-29 18:22:20|||||||||3
1640802150000|2021-12-29 18:22:30|14105.4|14093.4|14105.4|14093.4|14105.4|14093.4|14105.4|14093.4|31
1640802160000|2021-12-29 18:22:40|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|14105.4|14093.4|3
1640802170000|2021-12-29 18:22:50|14107.9|14095.9|14107.9|14095.9|14107.9|14095.9|14106.7|14094.7|15
1640802180000|2021-12-29 18:23:00|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|0
1640802210000|2021-12-29 18:23:30|||||||||7
1640802230000|2021-12-29 18:23:50|14110.4|14098.4|14110.4|14098.4|14111.7|14099.7|14110.4|14098.4|22
1640802240000|2021-12-29 18:24:00|14109.2|14097.2|14111.7|14099.7|14111.7|14099.7|14109.2|14097.2|1
1640802260000|2021-12-29 18:24:20|||||||||8
1640802270000|2021-12-29 18:24:30|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|2
1640802280000|2021-12-29 18:24:40|14110.4|14098.4|14110.4|14098.4|14110.4|14098.4|14110.4|14098.4|3
1640802300000|2021-12-29 18:25:00|14109.2|14097.2|14106.7|14094.7|14111.7|14099.7|14106.7|14094.7|11
1640802310000|2021-12-29 18:25:10|14107.9|14095.9|14111.7|14099.7|14111.7|14099.7|14107.9|14095.9|9
1640802320000|2021-12-29 18:25:20|14112.9|14100.9|14114.2|14102.2|14114.2|14102.2|14111.7|14099.7|17
1640802330000|2021-12-29 18:25:30|14111.7|14099.7|14112.9|14100.9|14112.9|14100.9|14111.7|14099.7|3
1640802340000|2021-12-29 18:25:40|14114.2|14102.2|14112.9|14100.9|14114.2|14102.2|14112.9|14100.9|3
1640802360000|2021-12-29 18:26:00|14114.2|14102.2|14114.2|14102.2|14114.2|14102.2|14112.9|14100.9|1
1640802370000|2021-12-29 18:26:10|||||||||7
1640802390000|2021-12-29 18:26:30|||||||||14
1640802400000|2021-12-29 18:26:40|||||||||3
1640802410000|2021-12-29 18:26:50|||||||||6
1640802420000|2021-12-29 18:27:00|||||||||7
1640802450000|2021-12-29 18:27:30|14111.7|14099.7|14114.2|14102.2|14114.2|14102.2|14111.7|14099.7|21
1640802460000|2021-12-29 18:27:40|14111.7|14099.7|14112.9|14100.9|14112.9|14100.9|14111.7|14099.7|7
1640802480000|2021-12-29 18:28:00|14114.2|14102.2|14114.2|14102.2|14114.2|14102.2|14112.9|14100.9|1
1640802490000|2021-12-29 18:28:10|||||||||2
1640802500000|2021-12-29 18:28:20|14115.4|14103.4|14114.2|14102.2|14115.4|14103.4|14114.2|14102.2|10
1640802510000|2021-12-29 18:28:30|14112.9|14100.9|14112.9|14100.9|14112.9|14100.9|14112.9|14100.9|5
1640802520000|2021-12-29 18:28:40|||||||||6
1640802530000|2021-12-29 18:28:50|14114.2|14102.2|14114.2|14102.2|14114.2|14102.2|14114.2|14102.2|1
1640802550000|2021-12-29 18:29:10|14112.9|14100.9|14112.9|14100.9|14112.9|14100.9|14112.9|14100.9|10
1640802560000|2021-12-29 18:29:20|14111.7|14099.7|14111.7|14099.7|14111.7|14099.7|14111.7|14099.7|4
1640802580000|2021-12-29 18:29:40|14110.4|14098.4|14110.4|14098.4|14110.4|14098.4|14110.4|14098.4|4
1640802590000|2021-12-29 18:29:50|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|2
1640802600000|2021-12-29 18:30:00|||||||||3
1640802620000|2021-12-29 18:30:20|||||||||1
1640802630000|2021-12-29 18:30:30|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|19
1640802640000|2021-12-29 18:30:40|14105.4|14093.4|14105.4|14093.4|14105.4|14093.4|14104.2|14092.2|6
1640802650000|2021-12-29 18:30:50|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|0
1640802660000|2021-12-29 18:31:00|14105.4|14093.4|14107.9|14095.9|14107.9|14095.9|14105.4|14093.4|4
1640802670000|2021-12-29 18:31:10|14106.7|14094.7|14107.9|14095.9|14109.2|14097.2|14106.7|14094.7|4
1640802680000|2021-12-29 18:31:20|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|14105.4|14093.4|8
1640802700000|2021-12-29 18:31:40|||||||||1
1640802710000|2021-12-29 18:31:50|14104.2|14092.2|14106.7|14094.7|14106.7|14094.7|14104.2|14092.2|26
1640802720000|2021-12-29 18:32:00|||||||||1
1640802730000|2021-12-29 18:32:10|||||||||4
1640802740000|2021-12-29 18:32:20|14109.2|14097.2|14105.5|14093.5|14109.2|14097.2|14105.5|14093.5|21
1640802770000|2021-12-29 18:32:50|14104.2|14092.2|14101.7|14089.7|14104.2|14092.2|14101.7|14089.7|15
1640802780000|2021-12-29 18:33:00|||||||||4
1640802790000|2021-12-29 18:33:10|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|3
1640802810000|2021-12-29 18:33:30|||||||||6
1640802820000|2021-12-29 18:33:40|||||||||6
1640802840000|2021-12-29 18:34:00|14106.7|14094.7|14104.2|14092.2|14106.7|14094.7|14104.2|14092.2|5
1640802870000|2021-12-29 18:34:30|14105.5|14093.5|14105.5|14093.5|14105.5|14093.5|14104.2|14092.2|10
1640802880000|2021-12-29 18:34:40|14104.2|14092.2|14104.2|14092.2|14105.5|14093.5|14104.2|14092.2|1
1640802890000|2021-12-29 18:34:50|14105.5|14093.5|14105.5|14093.5|14105.5|14093.5|14105.5|14093.5|2
1640802920000|2021-12-29 18:35:20|14104.2|14092.2|14101.7|14089.7|14104.2|14092.2|14101.7|14089.7|3
1640802930000|2021-12-29 18:35:30|14103|14091|14109.2|14097.2|14109.2|14097.2|14103|14091|29
1640802940000|2021-12-29 18:35:40|14107.9|14095.9|14109.2|14097.2|14109.2|14097.2|14107.9|14095.9|7
1640802980000|2021-12-29 18:36:20|||||||||7
1640803010000|2021-12-29 18:36:50|||||||||17
1640803020000|2021-12-29 18:37:00|14107.9|14095.9|14109.2|14097.2|14109.2|14097.2|14107.9|14095.9|11
1640803030000|2021-12-29 18:37:10|14106.7|14094.7|14104.2|14092.2|14106.7|14094.7|14104.2|14092.2|16
1640803040000|2021-12-29 18:37:20|||||||||1
1640803050000|2021-12-29 18:37:30|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|10
1640803060000|2021-12-29 18:37:40|14104.2|14092.2|14106.7|14094.7|14106.7|14094.7|14104.2|14092.2|8
1640803080000|2021-12-29 18:38:00|14108|14096|14106.7|14094.7|14108|14096|14106.7|14094.7|6
1640803090000|2021-12-29 18:38:10|14105.5|14093.5|14106.7|14094.7|14106.7|14094.7|14105.5|14093.5|14
1640803100000|2021-12-29 18:38:20|||||||||11
1640803110000|2021-12-29 18:38:30|14104.2|14092.2|14106.7|14094.7|14106.7|14094.7|14104.2|14092.2|9
1640803120000|2021-12-29 18:38:40|||||||||1
1640803130000|2021-12-29 18:38:50|||||||||17
1640803150000|2021-12-29 18:39:10|14103|14091|14104.2|14092.2|14104.2|14092.2|14103|14091|7
1640803160000|2021-12-29 18:39:20|14105.5|14093.5|14104.2|14092.2|14105.5|14093.5|14103|14091|15
1640803170000|2021-12-29 18:39:30|||||||||5
1640803190000|2021-12-29 18:39:50|||||||||6
1640803200000|2021-12-29 18:40:00|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|28
1640803210000|2021-12-29 18:40:10|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|15
1640803220000|2021-12-29 18:40:20|14105.5|14093.5|14105.5|14093.5|14105.5|14093.5|14105.5|14093.5|5
1640803230000|2021-12-29 18:40:30|14104.2|14092.2|14105.5|14093.5|14105.5|14093.5|14104.2|14092.2|4
1640803240000|2021-12-29 18:40:40|14105.4|14093.4|14106.7|14094.7|14106.7|14094.7|14105.4|14093.4|11
1640803250000|2021-12-29 18:40:50|||||||||2
1640803260000|2021-12-29 18:41:00|14104.2|14092.2|14105.4|14093.4|14106.7|14094.7|14104.2|14092.2|27
1640803270000|2021-12-29 18:41:10|14104.2|14092.2|14106.7|14094.7|14106.7|14094.7|14104.2|14092.2|17
1640803280000|2021-12-29 18:41:20|14105.4|14093.4|14106.7|14094.7|14106.7|14094.7|14105.4|14093.4|11
1640803290000|2021-12-29 18:41:30|||||||||4
1640803300000|2021-12-29 18:41:40|||||||||1
1640803310000|2021-12-29 18:41:50|14105.4|14093.4|14105.4|14093.4|14105.4|14093.4|14105.4|14093.4|18
1640803320000|2021-12-29 18:42:00|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|9
1640803330000|2021-12-29 18:42:10|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|5
1640803340000|2021-12-29 18:42:20|||||||||1
1640803390000|2021-12-29 18:43:10|||||||||4
1640803410000|2021-12-29 18:43:30|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|6
1640803420000|2021-12-29 18:43:40|14105.5|14093.5|14106.7|14094.7|14106.7|14094.7|14105.5|14093.5|3
1640803440000|2021-12-29 18:44:00|||||||||2
1640803470000|2021-12-29 18:44:30|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|3
1640803480000|2021-12-29 18:44:40|||||||||1
1640803490000|2021-12-29 18:44:50|14101.7|14089.7|14104.2|14092.2|14104.2|14092.2|14101.7|14089.7|26
1640803500000|2021-12-29 18:45:00|||||||||1
1640803510000|2021-12-29 18:45:10|14101.7|14089.7|14104.2|14092.2|14104.2|14092.2|14101.7|14089.7|5
1640803530000|2021-12-29 18:45:30|||||||||3
1640803540000|2021-12-29 18:45:40|||||||||1
1640803550000|2021-12-29 18:45:50|||||||||10
1640803560000|2021-12-29 18:46:00|14105.5|14093.5|14104.2|14092.2|14105.5|14093.5|14104.2|14092.2|5
1640803570000|2021-12-29 18:46:10|||||||||7
1640803580000|2021-12-29 18:46:20|||||||||2
1640803590000|2021-12-29 18:46:30|||||||||1
1640803600000|2021-12-29 18:46:40|14101.7|14089.7|14104.2|14092.2|14104.2|14092.2|14101.7|14089.7|45
1640803610000|2021-12-29 18:46:50|||||||||2
1640803620000|2021-12-29 18:47:00|||||||||2
1640803630000|2021-12-29 18:47:10|||||||||11
1640803640000|2021-12-29 18:47:20|14103|14091|14104.2|14092.2|14104.2|14092.2|14101.7|14089.7|8
1640803650000|2021-12-29 18:47:30|14103|14091|14103|14091|14103|14091|14103|14091|4
1640803660000|2021-12-29 18:47:40|14101.7|14089.7|14104.2|14092.2|14104.2|14092.2|14101.7|14089.7|1
1640803670000|2021-12-29 18:47:50|14101.7|14089.7|14101.7|14089.7|14101.7|14089.7|14101.7|14089.7|7
1640803680000|2021-12-29 18:48:00|14103|14091|14103|14091|14104.2|14092.2|14101.7|14089.7|5
1640803690000|2021-12-29 18:48:10|14101.7|14089.7|14104.2|14092.2|14104.2|14092.2|14101.7|14089.7|0
1640803710000|2021-12-29 18:48:30|14101.7|14089.7|14101.7|14089.7|14101.7|14089.7|14101.7|14089.7|6
1640803720000|2021-12-29 18:48:40|14103|14091|14104.2|14092.2|14104.2|14092.2|14103|14091|28
1640803730000|2021-12-29 18:48:50|14103|14091|14104.2|14092.2|14104.2|14092.2|14103|14091|43
1640803740000|2021-12-29 18:49:00|||||||||24
1640803750000|2021-12-29 18:49:10|||||||||22
1640803760000|2021-12-29 18:49:20|||||||||4
1640803770000|2021-12-29 18:49:30|||||||||24
1640803780000|2021-12-29 18:49:40|14105.5|14093.5|14106.7|14094.7|14106.7|14094.7|14105.5|14093.5|8
1640803790000|2021-12-29 18:49:50|||||||||3
1640803800000|2021-12-29 18:50:00|||||||||19
1640803810000|2021-12-29 18:50:10|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|5
1640803820000|2021-12-29 18:50:20|14111.7|14099.7|14111.7|14099.7|14111.7|14099.7|14111.7|14099.7|13
1640803830000|2021-12-29 18:50:30|||||||||1
1640803840000|2021-12-29 18:50:40|||||||||3
1640803850000|2021-12-29 18:50:50|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|25
1640803860000|2021-12-29 18:51:00|14111.7|14099.7|14111.7|14099.7|14111.7|14099.7|14111.7|14099.7|63
1640803870000|2021-12-29 18:51:10|||||||||4
1640803880000|2021-12-29 18:51:20|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|14109.2|14097.2|20
1640803890000|2021-12-29 18:51:30|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|14106.7|14094.7|24
1640803900000|2021-12-29 18:51:40|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|9
1640803910000|2021-12-29 18:51:50|||||||||4
1640803920000|2021-12-29 18:52:00|||||||||3
1640803930000|2021-12-29 18:52:10|14101.7|14089.7|14104.2|14092.2|14104.2|14092.2|14101.7|14089.7|36
1640803940000|2021-12-29 18:52:20|||||||||11
1640803950000|2021-12-29 18:52:30|||||||||3
1640803960000|2021-12-29 18:52:40|14103|14091|14103|14091|14103|14091|14103|14091|4
1640803970000|2021-12-29 18:52:50|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|14104.2|14092.2|4
1640803980000|2021-12-29 18:53:00|||||||||8
1640803990000|2021-12-29 18:53:10|14103|14091|14101.7|14089.7|14103|14091|14101.7|14089.7|5
1640804000000|2021-12-29 18:53:20|14099.2|14087.2|14096.8|14084.8|14099.2|14087.2|14096.8|14084.8|34
1640804010000|2021-12-29 18:53:30|14098|14086|14099.2|14087.2|14099.2|14087.2|14098|14086|5
1640804020000|2021-12-29 18:53:40|14098|14086|14094.3|14082.3|14098|14086|14094.3|14082.3|15
1640804030000|2021-12-29 18:53:50|14095.5|14083.5|14096.8|14084.8|14096.8|14084.8|14095.5|14083.5|4
1640804040000|2021-12-29 18:54:00|||||||||12
1640804050000|2021-12-29 18:54:10|||||||||5
1640804060000|2021-12-29 18:54:20|||||||||3
1640804070000|2021-12-29 18:54:30|14095.5|14083.5|14094.3|14082.3|14095.5|14083.5|14094.3|14082.3|15
1640804080000|2021-12-29 18:54:40|||||||||14
1640804090000|2021-12-29 18:54:50|14091.8|14079.8|14094.3|14082.3|14094.3|14082.3|14091.8|14079.8|11
1640804100000|2021-12-29 18:55:00|14091.8|14079.8|14094.3|14082.3|14094.3|14082.3|14091.8|14079.8|35
1640804110000|2021-12-29 18:55:10|14091.8|14079.8|14094.3|14082.3|14094.3|14082.3|14091.8|14079.8|19
1640804120000|2021-12-29 18:55:20|||||||||4
1640804130000|2021-12-29 18:55:30|||||||||11
1640804140000|2021-12-29 18:55:40|14091.8|14079.8|14091.8|14079.8|14093|14081|14091.8|14079.8|12
1640804150000|2021-12-29 18:55:50|||||||||11
1640804160000|2021-12-29 18:56:00|14093|14081|14093|14081|14094.3|14082.3|14089.3|14077.3|31
1640804170000|2021-12-29 18:56:10|14091.8|14079.8|14089.3|14077.3|14091.8|14079.8|14089.3|14077.3|8
1640804180000|2021-12-29 18:56:20|14086.8|14074.8|14089.3|14077.3|14089.3|14077.3|14086.8|14074.8|44
1640804190000|2021-12-29 18:56:30|14090.5|14078.5|14090.5|14078.5|14090.5|14078.5|14090.5|14078.5|17
1640804200000|2021-12-29 18:56:40|14089.3|14077.3|14086.8|14074.8|14089.3|14077.3|14086.8|14074.8|14
1640804210000|2021-12-29 18:56:50|||||||||5
1640804220000|2021-12-29 18:57:00|||||||||6
1640804230000|2021-12-29 18:57:10|||||||||17
1640804240000|2021-12-29 18:57:20|14084.3|14072.3|14081.8|14069.8|14084.3|14072.3|14081.8|14069.8|45
1640804250000|2021-12-29 18:57:30|14084.3|14072.3|14084.3|14072.3|14084.3|14072.3|14081.8|14069.8|20
1640804260000|2021-12-29 18:57:40|14086.8|14074.8|14089.3|14077.3|14089.3|14077.3|14086.8|14074.8|19
1640804270000|2021-12-29 18:57:50|14091.8|14079.8|14091.8|14079.8|14091.8|14079.8|14091.8|14079.8|13
1640804280000|2021-12-29 18:58:00|||||||||2
1640804290000|2021-12-29 18:58:10|14094.3|14082.3|14086.8|14074.8|14094.3|14082.3|14086.8|14074.8|49
1640804300000|2021-12-29 18:58:20|14084.3|14072.3|14084.3|14072.3|14084.3|14072.3|14084.3|14072.3|30
1640804310000|2021-12-29 18:58:30|||||||||23
1640804320000|2021-12-29 18:58:40|||||||||17
1640804330000|2021-12-29 18:58:50|14086.8|14074.8|14086.8|14074.8|14086.8|14074.8|14086.8|14074.8|38
1640804340000|2021-12-29 18:59:00|14084.3|14072.3|14079.3|14067.3|14084.3|14072.3|14076.8|14064.8|130
1640804350000|2021-12-29 18:59:10|14078.1|14066.1|14074.3|14062.3|14078.1|14066.1|14074.3|14062.3|119
1640804360000|2021-12-29 18:59:20|14076.8|14064.8|14076.8|14064.8|14079.3|14067.3|14076.8|14064.8|169
1640804370000|2021-12-29 18:59:30|14079.3|14067.3|14081.8|14069.8|14081.8|14069.8|14079.3|14067.3|190
1640804380000|2021-12-29 18:59:40|14079.3|14067.3|14076.8|14064.8|14079.3|14067.3|14076.8|14064.8|188
1640804390000|2021-12-29 18:59:50|14078.1|14066.1|14076.8|14064.8|14079.3|14067.3|14076.8|14064.8|235
1640804400000|2021-12-29 19:00:00|14071.8|14059.8|14061.9|14049.9|14071.8|14059.8|14059.4|14047.4|90
1640804410000|2021-12-29 19:00:10|14064.3|14052.3|14064.3|14052.3|14066.8|14054.8|14059.4|14047.4|76
1640804420000|2021-12-29 19:00:20|14065.6|14053.6|14066.8|14054.8|14066.8|14054.8|14064.3|14052.3|39
1640804430000|2021-12-29 19:00:30|14064.3|14052.3|14066.8|14054.8|14066.8|14054.8|14064.3|14052.3|36
1640804440000|2021-12-29 19:00:40|14059.4|14047.4|14059.4|14047.4|14059.4|14047.4|14059.4|14047.4|113
1640804450000|2021-12-29 19:00:50|14063.1|14051.1|14061.9|14049.9|14063.1|14051.1|14059.4|14047.4|16
1640804460000|2021-12-29 19:01:00|14064.4|14052.4|14056.9|14044.9|14064.4|14052.4|14056.9|14044.9|13
1640804470000|2021-12-29 19:01:10|14058.1|14046.1|14060.6|14048.6|14060.6|14048.6|14051.9|14039.9|41
1640804480000|2021-12-29 19:01:20|14061.9|14049.9|14061.9|14049.9|14061.9|14049.9|14061.9|14049.9|0
1640804490000|2021-12-29 19:01:30|14059.4|14047.4|14056.9|14044.9|14059.4|14047.4|14056.9|14044.9|18
1640804500000|2021-12-29 19:01:40|14058.1|14046.1|14058.1|14046.1|14058.1|14046.1|14058.1|14046.1|11
1640804510000|2021-12-29 19:01:50|||||||||8
1640804520000|2021-12-29 19:02:00|14059.4|14047.4|14064.4|14052.4|14064.4|14052.4|14059.4|14047.4|31
1640804530000|2021-12-29 19:02:10|14065.6|14053.6|14065.6|14053.6|14066.8|14054.8|14064.4|14052.4|47
1640804540000|2021-12-29 19:02:20|||||||||5
1640804550000|2021-12-29 19:02:30|14066.8|14054.8|14061.9|14049.9|14066.8|14054.8|14061.9|14049.9|22
1640804560000|2021-12-29 19:02:40|14064.4|14052.4|14064.4|14052.4|14064.4|14052.4|14064.4|14052.4|3
1640804570000|2021-12-29 19:02:50|14069.3|14057.3|14070.6|14058.6|14071.8|14059.8|14069.3|14057.3|45
1640804580000|2021-12-29 19:03:00|14071.8|14059.8|14070.6|14058.6|14071.8|14059.8|14070.6|14058.6|8
1640804590000|2021-12-29 19:03:10|14071.8|14059.8|14071.8|14059.8|14071.8|14059.8|14071.8|14059.8|2
1640804600000|2021-12-29 19:03:20|||||||||35
1640804610000|2021-12-29 19:03:30|||||||||10
1640804620000|2021-12-29 19:03:40|14070.6|14058.6|14068.1|14056.1|14070.6|14058.6|14068.1|14056.1|15
1640804630000|2021-12-29 19:03:50|14066.9|14054.9|14065.6|14053.6|14068.1|14056.1|14065.6|14053.6|5
1640804640000|2021-12-29 19:04:00|14066.9|14054.9|14059.4|14047.4|14068.1|14056.1|14059.4|14047.4|13
1640804650000|2021-12-29 19:04:10|14061.9|14049.9|14066.9|14054.9|14066.9|14054.9|14061.9|14049.9|11
1640804660000|2021-12-29 19:04:20|14064.4|14052.4|14063.1|14051.1|14064.4|14052.4|14063.1|14051.1|10
1640804670000|2021-12-29 19:04:30|14061.9|14049.9|14061.9|14049.9|14061.9|14049.9|14060.6|14048.6|5
1640804680000|2021-12-29 19:04:40|14063.1|14051.1|14063.1|14051.1|14065.6|14053.6|14063.1|14051.1|8
1640804690000|2021-12-29 19:04:50|14065.6|14053.6|14065.9|14045.9|14065.9|14053.6|14063.1|14045.9|19
1640874600000|2021-12-30 14:30:00|14038.3|14026.3|14063.1|14051.1|14066.9|14054.9|14038.3|14026.3|98
1640874610000|2021-12-30 14:30:10|14065.6|14053.6|14065.6|14053.6|14068.2|14056.2|14065.6|14053.6|26
1640874620000|2021-12-30 14:30:20|14064.4|14052.4|14059.4|14047.4|14065.7|14053.7|14059.4|14047.4|31
1640874630000|2021-12-30 14:30:30|14060.7|14048.7|14060.7|14048.7|14061.9|14049.9|14060.7|14048.7|11
1640874640000|2021-12-30 14:30:40|14064.4|14052.4|14065.7|14053.7|14066.9|14054.9|14063.2|14051.2|26
1640874650000|2021-12-30 14:30:50|14068.2|14056.2|14069.5|14057.5|14070.7|14058.7|14067|14055|27
1640874660000|2021-12-30 14:31:00|14069.4|14057.4|14068.2|14056.2|14069.5|14057.5|14064.5|14052.5|23
1640874670000|2021-12-30 14:31:10|14069.5|14057.5|14069.5|14057.5|14069.5|14057.5|14068.2|14056.2|10
1640874680000|2021-12-30 14:31:20|14068.2|14056.2|14064.5|14052.5|14068.2|14056.2|14062|14050|21
1640874690000|2021-12-30 14:31:30|14062|14050|14064.5|14052.5|14064.5|14052.5|14059.5|14047.5|24
1640874700000|2021-12-30 14:31:40|14067|14055|14067|14055|14067|14055|14064.5|14052.5|24
1640874710000|2021-12-30 14:31:50|||||||||5
1640874720000|2021-12-30 14:32:00|14062|14050|14059.5|14047.5|14062|14050|14058.3|14046.3|28
1640874730000|2021-12-30 14:32:10|14058.3|14046.3|14052|14040|14059.5|14047.5|14052|14040|14
1640874740000|2021-12-30 14:32:20|14053.3|14041.3|14049.5|14037.5|14053.3|14041.3|14049.5|14037.5|19
1640874750000|2021-12-30 14:32:30|14048.3|14036.3|14047|14035|14048.3|14036.3|14047|14035|10
1640874760000|2021-12-30 14:32:40|14045.8|14033.8|14048.2|14036.2|14048.2|14036.2|14044.5|14032.5|45
1640874770000|2021-12-30 14:32:50|14048.3|14036.3|14045.7|14033.7|14048.3|14036.3|14044.5|14032.5|11
1640874780000|2021-12-30 14:33:00|14047|14035|14047|14035|14049.5|14037.5|14047|14035|10
1640874790000|2021-12-30 14:33:10|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|28
1640874800000|2021-12-30 14:33:20|14052|14040|14049.5|14037.5|14052|14040|14048.3|14036.3|4
1640874810000|2021-12-30 14:33:30|14045.7|14033.7|14045.7|14033.7|14045.8|14033.8|14044.5|14032.5|20
1640874820000|2021-12-30 14:33:40|14044.5|14032.5|14045.7|14033.7|14045.7|14033.7|14044.5|14032.5|10
1640874830000|2021-12-30 14:33:50|14044.5|14032.5|14047|14035|14047|14035|14044.5|14032.5|16
1640874840000|2021-12-30 14:34:00|14049.5|14037.5|14049.5|14037.5|14049.5|14037.5|14049.5|14037.5|4
1640874850000|2021-12-30 14:34:10|14048.3|14036.3|14045.8|14033.8|14049.5|14037.5|14044.5|14032.5|40
1640874860000|2021-12-30 14:34:20|14049.5|14037.5|14047|14035|14049.5|14037.5|14047|14035|10
1640874870000|2021-12-30 14:34:30|14048.3|14036.3|14047|14035|14052|14040|14047|14035|25
1640874880000|2021-12-30 14:34:40|14045.8|14033.8|14042|14030|14045.8|14033.8|14042|14030|9
1640874890000|2021-12-30 14:34:50|14038.3|14026.3|14040.8|14028.8|14040.8|14028.8|14038.3|14026.3|21
1640874900000|2021-12-30 14:35:00|14042|14030|14044.5|14032.5|14047|14035|14042|14030|26
1640874910000|2021-12-30 14:35:10|14043.3|14031.3|14043.3|14031.3|14043.3|14031.3|14042|14030|16
1640874920000|2021-12-30 14:35:20|14042|14030|14040.8|14028.8|14042|14030|14040.8|14028.8|4
1640874930000|2021-12-30 14:35:30|14039.5|14027.5|14040.8|14028.8|14040.8|14028.8|14039.5|14027.5|7
1640874940000|2021-12-30 14:35:40|14039.5|14027.5|14039.5|14027.5|14039.5|14027.5|14039.5|14027.5|5
1640874950000|2021-12-30 14:35:50|14038.3|14026.3|14037|14025|14039.5|14027.5|14037|14025|9
1640874960000|2021-12-30 14:36:00|14035.8|14023.8|14033.3|14021.3|14037|14025|14032|14020|50
1640874970000|2021-12-30 14:36:10|14034.5|14022.5|14030.8|14018.8|14034.5|14022.5|14029.5|14017.5|43
1640874980000|2021-12-30 14:36:20|14029.5|14017.5|14033.3|14021.3|14033.3|14021.3|14029.5|14017.5|19
1640874990000|2021-12-30 14:36:30|14034.5|14022.5|14033.3|14021.3|14034.5|14022.5|14032|14020|4
1640875000000|2021-12-30 14:36:40|14032|14020|14032|14020|14032|14020|14030.8|14018.8|5
1640875010000|2021-12-30 14:36:50|14030.8|14018.8|14028.3|14016.3|14030.8|14018.8|14028.3|14016.3|5
1640875020000|2021-12-30 14:37:00|14024.6|14012.6|14025.8|14013.8|14027|14015|14024.6|14012.6|12
1640875030000|2021-12-30 14:37:10|14024.6|14012.6|14025.8|14013.8|14025.8|14013.8|14024.6|14012.6|11
1640875040000|2021-12-30 14:37:20|14027|14015|14027|14015|14027|14015|14027|14015|7
1640875050000|2021-12-30 14:37:30|14029.5|14017.5|14029.5|14017.5|14030.8|14018.8|14029.5|14017.5|19
1640875060000|2021-12-30 14:37:40|14028.3|14016.3|14029.5|14017.5|14029.5|14017.5|14027.1|14015.1|15
1640875070000|2021-12-30 14:37:50|14028.3|14016.3|14027.1|14015.1|14028.3|14016.3|14027.1|14015.1|6
1640875080000|2021-12-30 14:38:00|14024.6|14012.6|14022.1|14010.1|14024.6|14012.6|14022.1|14010.1|12
1640875090000|2021-12-30 14:38:10|14020.8|14008.8|14020.8|14008.8|14020.8|14008.8|14020.8|14008.8|4
1640875100000|2021-12-30 14:38:20|14022.1|14010.1|14022.1|14010.1|14024.6|14012.6|14022.1|14010.1|68
1640875110000|2021-12-30 14:38:30|14024.6|14012.6|14022.1|14010.1|14024.6|14012.6|14022.1|14010.1|45
1640875120000|2021-12-30 14:38:40|14023.4|14011.4|14023.3|14011.3|14023.4|14011.4|14023.3|14011.3|43
1640875130000|2021-12-30 14:38:50|14023.4|14011.4|14027.1|14015.1|14027.1|14015.1|14023.4|14011.4|14
1640875140000|2021-12-30 14:39:00|14024.6|14012.6|14023.4|14011.4|14024.6|14012.6|14023.4|14011.4|9
1640875150000|2021-12-30 14:39:10|14023.3|14011.3|14022.1|14010.1|14023.3|14011.3|14022.1|14010.1|2
1640875160000|2021-12-30 14:39:20|||||||||5
1640875170000|2021-12-30 14:39:30|||||||||13
1640875180000|2021-12-30 14:39:40|||||||||12
1640875190000|2021-12-30 14:39:50|14024.6|14012.6|14023.3|14011.3|14024.6|14012.6|14023.3|14011.3|9
1640875200000|2021-12-30 14:40:00|14022.1|14010.1|14022.1|14010.1|14022.1|14010.1|14022.1|14010.1|50
1640875210000|2021-12-30 14:40:10|14023.3|14011.3|14023.3|14011.3|14023.3|14011.3|14023.3|14011.3|12
1640875220000|2021-12-30 14:40:20|14019.6|14007.6|14017.1|14005.1|14019.6|14007.6|14017.1|14005.1|38
1640875230000|2021-12-30 14:40:30|||||||||12
1640875240000|2021-12-30 14:40:40|14019.6|14007.6|14019.6|14007.6|14019.6|14007.6|14019.6|14007.6|15
1640875250000|2021-12-30 14:40:50|||||||||4
1640875260000|2021-12-30 14:41:00|14017.1|14005.1|14020.8|14008.8|14020.8|14008.8|14017.1|14005.1|24
1640875270000|2021-12-30 14:41:10|14019.6|14007.6|14023.4|14011.4|14023.4|14011.4|14019.6|14007.6|14
1640875280000|2021-12-30 14:41:20|14023.3|14011.3|14022.1|14010.1|14023.3|14011.3|14020.9|14008.9|19
1640875290000|2021-12-30 14:41:30|14023.3|14011.3|14022.1|14010.1|14024.6|14012.6|14022.1|14010.1|13
1640875300000|2021-12-30 14:41:40|14023.3|14011.3|14022.1|14010.1|14023.3|14011.3|14022.1|14010.1|7
1640875310000|2021-12-30 14:41:50|14023.3|14011.3|14022.1|14010.1|14023.3|14011.3|14022.1|14010.1|6
1640875320000|2021-12-30 14:42:00|14023.3|14011.3|14024.6|14012.6|14027.1|14015.1|14023.3|14011.3|38
1640875330000|2021-12-30 14:42:10|||||||||4
1640875340000|2021-12-30 14:42:20|14022.1|14010.1|14023.3|14011.3|14023.3|14011.3|14022.1|14010.1|10
1640875350000|2021-12-30 14:42:30|14024.6|14012.6|14022.1|14010.1|14024.6|14012.6|14022.1|14010.1|15
1640875360000|2021-12-30 14:42:40|||||||||2
1640875370000|2021-12-30 14:42:50|14024.6|14012.6|14027.1|14015.1|14027.1|14015.1|14024.6|14012.6|12
1640875380000|2021-12-30 14:43:00|||||||||2
1640875390000|2021-12-30 14:43:10|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|17
1640875400000|2021-12-30 14:43:20|||||||||4
1640875410000|2021-12-30 14:43:30|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|1
1640875420000|2021-12-30 14:43:40|14034.6|14022.6|14034.6|14022.6|14034.6|14022.6|14034.6|14022.6|10
1640875430000|2021-12-30 14:43:50|14037.1|14025.1|14034.6|14022.6|14037.1|14025.1|14034.6|14022.6|20
1640875440000|2021-12-30 14:44:00|14035.9|14023.9|14037.1|14025.1|14037.1|14025.1|14034.6|14022.6|11
1640875450000|2021-12-30 14:44:10|14034.6|14022.6|14034.6|14022.6|14034.6|14022.6|14034.6|14022.6|20
1640875460000|2021-12-30 14:44:20|14035.9|14023.9|14034.6|14022.6|14035.9|14023.9|14034.6|14022.6|9
1640875470000|2021-12-30 14:44:30|14035.9|14023.9|14034.6|14022.6|14035.9|14023.9|14034.6|14022.6|0
1640875490000|2021-12-30 14:44:50|||||||||8
1640875500000|2021-12-30 14:45:00|14030.9|14018.9|14027.1|14015.1|14030.9|14018.9|14025.9|14013.9|26
1640875510000|2021-12-30 14:45:10|14025.9|14013.9|14024.6|14012.6|14025.9|14013.9|14024.6|14012.6|12
1640875520000|2021-12-30 14:45:20|14022.1|14010.1|14022.1|14010.1|14022.1|14010.1|14022.1|14010.1|5
1640875530000|2021-12-30 14:45:30|14020.9|14008.9|14019.6|14007.6|14020.9|14008.9|14019.6|14007.6|12
1640875540000|2021-12-30 14:45:40|||||||||3
1640875550000|2021-12-30 14:45:50|14019.7|14007.7|14019.7|14007.7|14019.7|14007.7|14019.7|14007.7|5
1640875560000|2021-12-30 14:46:00|14022.1|14010.1|14019.7|14007.7|14022.1|14010.1|14019.7|14007.7|10
1640875570000|2021-12-30 14:46:10|||||||||1
1640875580000|2021-12-30 14:46:20|14020.9|14008.9|14019.7|14007.7|14020.9|14008.9|14019.7|14007.7|66
1640875590000|2021-12-30 14:46:30|14014.7|14002.7|14009.6|13997.6|14014.7|14002.7|14009.6|13997.6|15
1640875600000|2021-12-30 14:46:40|14012.1|14000.1|14004.7|13992.7|14012.1|14000.1|14004.7|13992.7|122
1640875610000|2021-12-30 14:46:50|13999.7|13987.7|13999.7|13987.7|13999.7|13987.7|13999.7|13987.7|99
1640875620000|2021-12-30 14:47:00|13998.4|13986.4|13999.6|13987.6|14000.9|13988.9|13995.9|13983.9|72
1640875630000|2021-12-30 14:47:10|14000.9|13988.9|13997.1|13985.1|14002.1|13990.1|13997.1|13985.1|32
1640875640000|2021-12-30 14:47:20|13998.4|13986.4|13997.1|13985.1|13998.4|13986.4|13997.1|13985.1|29
1640875650000|2021-12-30 14:47:30|13995.9|13983.9|14000.9|13988.9|14000.9|13988.9|13995.9|13983.9|14
1640875660000|2021-12-30 14:47:40|14002.1|13990.1|14009.6|13997.6|14009.6|13997.6|14002.1|13990.1|16
1640875670000|2021-12-30 14:47:50|14010.9|13998.9|14017.1|14005.1|14017.1|14005.1|14010.9|13998.9|23
1640875680000|2021-12-30 14:48:00|14020.9|14008.9|14028.4|14016.4|14032.1|14020.1|14020.9|14008.9|39
1640875690000|2021-12-30 14:48:10|14029.6|14017.6|14024.6|14012.6|14029.6|14017.6|14020.9|14008.9|72
1640875700000|2021-12-30 14:48:20|14025.9|14013.9|14028.4|14016.4|14029.6|14017.6|14025.9|14013.9|11
1640875710000|2021-12-30 14:48:30|14029.6|14017.6|14030.9|14018.9|14030.9|14018.9|14029.6|14017.6|5
1640875720000|2021-12-30 14:48:40|14032.1|14020.1|14032.1|14020.1|14033.4|14021.4|14030.9|14018.9|4
1640875730000|2021-12-30 14:48:50|14033.4|14021.4|14032.1|14020.1|14034.6|14022.6|14032.1|14020.1|14
1640875740000|2021-12-30 14:49:00|14033.4|14021.4|14033.4|14021.4|14034.6|14022.6|14027.1|14015.1|31
1640875750000|2021-12-30 14:49:10|14032.1|14020.1|14032.1|14020.1|14033.4|14021.4|14032.1|14020.1|7
1640875760000|2021-12-30 14:49:20|14033.4|14021.4|14032.1|14020.1|14033.4|14021.4|14032.1|14020.1|4
1640875770000|2021-12-30 14:49:30|14033.3|14021.3|14033.4|14021.4|14034.6|14022.6|14033.3|14021.3|8
1640875780000|2021-12-30 14:49:40|14034.6|14022.6|14032.1|14020.1|14034.6|14022.6|14032.1|14020.1|27
1640875790000|2021-12-30 14:49:50|14030.9|14018.9|14030.9|14018.9|14032.1|14020.1|14030.9|14018.9|3
1640875800000|2021-12-30 14:50:00|14029.6|14017.6|14032.1|14020.1|14032.1|14020.1|14027.1|14015.1|11
1640875810000|2021-12-30 14:50:10|14029.6|14017.6|14028.4|14016.4|14029.6|14017.6|14028.4|14016.4|10
1640875820000|2021-12-30 14:50:20|14029.6|14017.6|14027.1|14015.1|14029.6|14017.6|14027.1|14015.1|7
1640875840000|2021-12-30 14:50:40|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|4
1640875850000|2021-12-30 14:50:50|||||||||5
1640875860000|2021-12-30 14:51:00|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|6
1640875870000|2021-12-30 14:51:10|14024.6|14012.6|14024.6|14012.6|14027.1|14015.1|14024.6|14012.6|28
1640875890000|2021-12-30 14:51:30|14027.1|14015.1|14025.9|14013.9|14027.1|14015.1|14025.9|14013.9|4
1640875900000|2021-12-30 14:51:40|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|0
1640875910000|2021-12-30 14:51:50|14028.4|14016.4|14029.6|14017.6|14029.6|14017.6|14028.4|14016.4|7
1640875920000|2021-12-30 14:52:00|14030.8|14018.8|14034.6|14022.6|14034.6|14022.6|14030.8|14018.8|20
1640875940000|2021-12-30 14:52:20|||||||||2
1640875950000|2021-12-30 14:52:30|14030.9|14018.9|14030.9|14018.9|14032.1|14020.1|14029.6|14017.6|15
1640875960000|2021-12-30 14:52:40|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|14032.1|14020.1|3
1640875970000|2021-12-30 14:52:50|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|4
1640875980000|2021-12-30 14:53:00|14032.1|14020.1|14029.6|14017.6|14032.1|14020.1|14029.6|14017.6|9
1640875990000|2021-12-30 14:53:10|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|14027.1|14015.1|2
1640876000000|2021-12-30 14:53:20|||||||||1
1640876010000|2021-12-30 14:53:30|14029.6|14017.6|14028.4|14016.4|14029.6|14017.6|14027.1|14015.1|19
1640876020000|2021-12-30 14:53:40|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|14029.6|14017.6|4
1640876030000|2021-12-30 14:53:50|14028.4|14016.4|14029.6|14017.6|14029.6|14017.6|14028.4|14016.4|0
1640876040000|2021-12-30 14:54:00|||||||||3
1640876050000|2021-12-30 14:54:10|14025.9|14013.9|14025.9|14013.9|14027.1|14015.1|14025.9|14013.9|14
1640876060000|2021-12-30 14:54:20|||||||||4
1640876070000|2021-12-30 14:54:30|14024.7|14012.7|14019.7|14007.7|14024.7|14012.7|14019.7|14007.7|7
1640876080000|2021-12-30 14:54:40|14018.4|14006.4|14018.4|14006.4|14022.2|14010.2|14017.2|14005.2|13
1640876100000|2021-12-30 14:55:00|14019.7|14007.7|14022.2|14010.2|14022.2|14010.2|14018.4|14006.4|8
1640876110000|2021-12-30 14:55:10|14024.7|14012.7|14027.2|14015.2|14027.2|14015.2|14024.7|14012.7|8
1640876120000|2021-12-30 14:55:20|14032.2|14020.2|14034.6|14022.6|14034.6|14022.6|14032.1|14020.1|12
1640876130000|2021-12-30 14:55:30|14034.7|14022.7|14037.1|14025.1|14037.1|14025.1|14034.6|14022.6|6
1640876140000|2021-12-30 14:55:40|14039.6|14027.6|14042.1|14030.1|14042.1|14030.1|14039.6|14027.6|8
1640876150000|2021-12-30 14:55:50|14039.6|14027.6|14039.6|14027.6|14039.6|14027.6|14039.6|14027.6|4
1640876160000|2021-12-30 14:56:00|14038.4|14026.4|14040.9|14028.9|14040.9|14028.9|14037.2|14025.2|5
1640876170000|2021-12-30 14:56:10|14043.4|14031.4|14037.1|14025.1|14043.4|14031.4|14037.1|14025.1|26
1640876180000|2021-12-30 14:56:20|14039.6|14027.6|14039.6|14027.6|14039.6|14027.6|14039.6|14027.6|5
1640876190000|2021-12-30 14:56:30|14037.1|14025.1|14035.9|14023.9|14039.6|14027.6|14034.6|14022.6|8
1640876200000|2021-12-30 14:56:40|14034.6|14022.6|14029.6|14017.6|14034.6|14022.6|14029.6|14017.6|5
1640876210000|2021-12-30 14:56:50|14028.4|14016.4|14029.6|14017.6|14029.6|14017.6|14028.4|14016.4|4
1640876220000|2021-12-30 14:57:00|14032.1|14020.1|14029.6|14017.6|14032.1|14020.1|14029.6|14017.6|5
1640876240000|2021-12-30 14:57:20|||||||||2
1640876250000|2021-12-30 14:57:30|||||||||1
1640876260000|2021-12-30 14:57:40|14029.7|14017.7|14027.2|14015.2|14029.7|14017.7|14027.2|14015.2|5
1640876270000|2021-12-30 14:57:50|||||||||3
1640876280000|2021-12-30 14:58:00|14029.6|14017.6|14035.9|14023.9|14037.1|14025.1|14028.4|14016.4|16
1640876290000|2021-12-30 14:58:10|14037.1|14025.1|14037.1|14025.1|14037.1|14025.1|14035.9|14023.9|5
1640876300000|2021-12-30 14:58:20|14035.9|14023.9|14035.9|14023.9|14037.1|14025.1|14035.9|14023.9|7
1640876310000|2021-12-30 14:58:30|14037.1|14025.1|14039.6|14027.6|14039.6|14027.6|14037.1|14025.1|9
1640876320000|2021-12-30 14:58:40|||||||||4
1640876330000|2021-12-30 14:58:50|14040.9|14028.9|14040.9|14028.9|14042.1|14030.1|14040.9|14028.9|9
1640876340000|2021-12-30 14:59:00|14042.1|14030.1|14039.6|14027.6|14042.1|14030.1|14039.6|14027.6|8
1640876350000|2021-12-30 14:59:10|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|2
1640876370000|2021-12-30 14:59:30|14042.1|14030.1|14044.6|14032.6|14044.6|14032.6|14042.1|14030.1|2
1640876380000|2021-12-30 14:59:40|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|6
1640876390000|2021-12-30 14:59:50|14048.4|14036.4|14049.6|14037.6|14049.6|14037.6|14048.4|14036.4|8
1640876400000|2021-12-30 15:00:00|14048.4|14036.4|14048.4|14036.4|14049.6|14037.6|14048.4|14036.4|23
1640876410000|2021-12-30 15:00:10|14047.1|14035.1|14049.6|14037.6|14049.6|14037.6|14047.1|14035.1|16
1640876420000|2021-12-30 15:00:20|14050.9|14038.9|14052.1|14040.1|14052.1|14040.1|14050.9|14038.9|6
1640876430000|2021-12-30 15:00:30|14050.9|14038.9|14052.1|14040.1|14054.6|14042.6|14050.9|14038.9|14
1640876440000|2021-12-30 15:00:40|14053.4|14041.4|14053.4|14041.4|14054.6|14042.6|14052.1|14040.1|5
1640876450000|2021-12-30 15:00:50|14050.9|14038.9|14052.1|14040.1|14053.4|14041.4|14050.9|14038.9|7
1640876460000|2021-12-30 15:01:00|14049.7|14037.7|14044.6|14032.6|14049.7|14037.7|14044.6|14032.6|8
1640876470000|2021-12-30 15:01:10|14045.9|14033.9|14044.6|14032.6|14045.9|14033.9|14044.6|14032.6|2
1640876480000|2021-12-30 15:01:20|14045.9|14033.9|14047.1|14035.1|14047.1|14035.1|14045.9|14033.9|4
1640876490000|2021-12-30 15:01:30|14047.2|14035.2|14045.9|14033.9|14049.6|14037.6|14045.9|14033.9|12
1640876500000|2021-12-30 15:01:40|14047.2|14035.2|14048.4|14036.4|14048.4|14036.4|14047.2|14035.2|5
1640876510000|2021-12-30 15:01:50|14049.6|14037.6|14049.6|14037.6|14049.6|14037.6|14048.4|14036.4|8
1640876520000|2021-12-30 15:02:00|14048.4|14036.4|14047.1|14035.1|14049.6|14037.6|14047.1|14035.1|12
1640876530000|2021-12-30 15:02:10|||||||||1
1640876540000|2021-12-30 15:02:20|||||||||2
1640876550000|2021-12-30 15:02:30|14047.2|14035.2|14044.7|14032.7|14047.2|14035.2|14044.7|14032.7|10
1640876560000|2021-12-30 15:02:40|14039.7|14027.7|14040.9|14028.9|14042.2|14030.2|14039.7|14027.7|17
1640876570000|2021-12-30 15:02:50|||||||||5
1640876580000|2021-12-30 15:03:00|14042.2|14030.2|14040.9|14028.9|14042.2|14030.2|14040.9|14028.9|2
1640876590000|2021-12-30 15:03:10|14042.2|14030.2|14038.4|14026.4|14042.2|14030.2|14037.2|14025.2|8
1640876600000|2021-12-30 15:03:20|14039.7|14027.7|14043.4|14031.4|14043.4|14031.4|14039.7|14027.7|18
1640876610000|2021-12-30 15:03:30|14043.5|14031.5|14043.5|14031.5|14043.5|14031.5|14043.5|14031.5|3
1640876620000|2021-12-30 15:03:40|||||||||1
1640876630000|2021-12-30 15:03:50|14044.7|14032.7|14044.7|14032.7|14044.7|14032.7|14044.7|14032.7|3
1640876640000|2021-12-30 15:04:00|||||||||1
1640876650000|2021-12-30 15:04:10|14042.2|14030.2|14044.7|14032.7|14044.7|14032.7|14042.2|14030.2|13
1640876660000|2021-12-30 15:04:20|14043.5|14031.5|14044.7|14032.7|14044.7|14032.7|14043.5|14031.5|2
1640876670000|2021-12-30 15:04:30|14043.5|14031.5|14044.7|14032.7|14044.7|14032.7|14043.5|14031.5|9
1640876680000|2021-12-30 15:04:40|||||||||19
1640876690000|2021-12-30 15:04:50|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|9
1640876700000|2021-12-30 15:05:00|14043.5|14031.5|14044.7|14032.7|14044.7|14032.7|14043.5|14031.5|10
1640876710000|2021-12-30 15:05:10|14042.2|14030.2|14043.5|14031.5|14043.5|14031.5|14042.2|14030.2|10
1640876730000|2021-12-30 15:05:30|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|14042.2|14030.2|9
1640876740000|2021-12-30 15:05:40|14043.5|14031.5|14041|14029|14044.7|14032.7|14038.5|14026.5|28
1640876750000|2021-12-30 15:05:50|14042.2|14030.2|14047.2|14035.2|14047.2|14035.2|14042.2|14030.2|4
1640876760000|2021-12-30 15:06:00|14049.7|14037.7|14054.7|14042.7|14054.7|14042.7|14049.7|14037.7|14
1640876770000|2021-12-30 15:06:10|||||||||2
1640876780000|2021-12-30 15:06:20|14056|14044|14057.2|14045.2|14057.2|14045.2|14054.7|14042.7|15
1640876790000|2021-12-30 15:06:30|14054.7|14042.7|14054.7|14042.7|14054.7|14042.7|14054.7|14042.7|3
1640876800000|2021-12-30 15:06:40|||||||||17
1640876810000|2021-12-30 15:06:50|||||||||2
1640876820000|2021-12-30 15:07:00|||||||||7
1640876830000|2021-12-30 15:07:10|14052.2|14040.2|14054.7|14042.7|14054.7|14042.7|14052.2|14040.2|29
1640876840000|2021-12-30 15:07:20|||||||||7
1640876850000|2021-12-30 15:07:30|||||||||20
1640876860000|2021-12-30 15:07:40|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|1
1640876870000|2021-12-30 15:07:50|||||||||1
1640876880000|2021-12-30 15:08:00|14053.5|14041.5|14054.8|14042.8|14054.8|14042.8|14052.3|14040.3|12
1640876890000|2021-12-30 15:08:10|14051|14039|14052.3|14040.3|14052.3|14040.3|14051|14039|10
1640876900000|2021-12-30 15:08:20|14053.5|14041.5|14054.8|14042.8|14054.8|14042.8|14053.5|14041.5|10
1640876910000|2021-12-30 15:08:30|14052.3|14040.3|14052.3|14040.3|14054.8|14042.8|14052.3|14040.3|5
1640876920000|2021-12-30 15:08:40|14053.5|14041.5|14053.5|14041.5|14053.5|14041.5|14052.3|14040.3|2
1640876930000|2021-12-30 15:08:50|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|1
1640876950000|2021-12-30 15:09:10|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|12
1640876960000|2021-12-30 15:09:20|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|9
1640876970000|2021-12-30 15:09:30|14052.2|14040.2|14051|14039|14052.3|14040.3|14051|14039|6
1640876980000|2021-12-30 15:09:40|14047.3|14035.3|14047.3|14035.3|14047.3|14035.3|14047.3|14035.3|10
1640876990000|2021-12-30 15:09:50|14046|14034|14049.8|14037.8|14049.8|14037.8|14046|14034|12
1640877000000|2021-12-30 15:10:00|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|5
1640877010000|2021-12-30 15:10:10|14053.5|14041.5|14053.5|14041.5|14053.5|14041.5|14053.5|14041.5|2
1640877020000|2021-12-30 15:10:20|||||||||4
1640877040000|2021-12-30 15:10:40|||||||||1
1640877050000|2021-12-30 15:10:50|14054.8|14042.8|14053.5|14041.5|14054.8|14042.8|14053.5|14041.5|3
1640877060000|2021-12-30 15:11:00|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|14054.8|14042.8|2
1640877070000|2021-12-30 15:11:10|||||||||5
1640877080000|2021-12-30 15:11:20|14052.3|14040.3|14049.8|14037.8|14052.3|14040.3|14049.8|14037.8|14
1640877090000|2021-12-30 15:11:30|14047.3|14035.3|14049.8|14037.8|14049.8|14037.8|14047.3|14035.3|10
1640877100000|2021-12-30 15:11:40|14048.5|14036.5|14044.8|14032.8|14049.8|14037.8|14044.8|14032.8|6
1640877110000|2021-12-30 15:11:50|14046.1|14034.1|14037.3|14025.3|14046.1|14034.1|14037.3|14025.3|38
1640877120000|2021-12-30 15:12:00|14034.8|14022.8|14037.3|14025.3|14037.3|14025.3|14033.6|14021.6|23
1640877130000|2021-12-30 15:12:10|14038.6|14026.6|14037.3|14025.3|14039.8|14027.8|14037.3|14025.3|7
1640877140000|2021-12-30 15:12:20|14034.8|14022.8|14032.3|14020.3|14034.8|14022.8|14032.3|14020.3|13
1640877150000|2021-12-30 15:12:30|14034.8|14022.8|14034.8|14022.8|14034.8|14022.8|14032.3|14020.3|10
1640877160000|2021-12-30 15:12:40|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|2
1640877170000|2021-12-30 15:12:50|14032.3|14020.3|14031.1|14019.1|14032.3|14020.3|14029.8|14017.8|7
1640877180000|2021-12-30 15:13:00|14032.3|14020.3|14034.8|14022.8|14034.8|14022.8|14032.3|14020.3|12
1640877190000|2021-12-30 15:13:10|14032.3|14020.3|14032.3|14020.3|14034.8|14022.8|14032.3|14020.3|5
1640877200000|2021-12-30 15:13:20|14033.6|14021.6|14036.1|14024.1|14036.1|14024.1|14033.6|14021.6|10
1640877210000|2021-12-30 15:13:30|14037.3|14025.3|14039.8|14027.8|14039.8|14027.8|14037.3|14025.3|2
1640877220000|2021-12-30 15:13:40|14041.1|14029.1|14041.1|14029.1|14041.1|14029.1|14041.1|14029.1|5
1640877240000|2021-12-30 15:14:00|14038.6|14026.6|14034.8|14022.8|14038.6|14026.6|14034.8|14022.8|18
1640877250000|2021-12-30 15:14:10|||||||||2
1640877260000|2021-12-30 15:14:20|14038.6|14026.6|14042.3|14030.3|14042.3|14030.3|14038.6|14026.6|15
1640877270000|2021-12-30 15:14:30|||||||||4
1640877280000|2021-12-30 15:14:40|14044.8|14032.8|14044.8|14032.8|14044.8|14032.8|14044.8|14032.8|25
1640877290000|2021-12-30 15:14:50|14047.3|14035.3|14047.3|14035.3|14047.3|14035.3|14047.3|14035.3|1
1640877310000|2021-12-30 15:15:10|14049.8|14037.8|14052.3|14040.3|14052.3|14040.3|14049.8|14037.8|3
1640877320000|2021-12-30 15:15:20|14051.1|14039.1|14051.1|14039.1|14051.1|14039.1|14051.1|14039.1|4
1640877330000|2021-12-30 15:15:30|14052.3|14040.3|14051.1|14039.1|14052.3|14040.3|14051.1|14039.1|2
1640877340000|2021-12-30 15:15:40|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|8
1640877350000|2021-12-30 15:15:50|14053.6|14041.6|14053.6|14041.6|14053.6|14041.6|14053.6|14041.6|1
1640877360000|2021-12-30 15:16:00|14057.3|14045.3|14057.3|14045.3|14057.3|14045.3|14056.1|14044.1|6
1640877370000|2021-12-30 15:16:10|||||||||1
1640877380000|2021-12-30 15:16:20|14056.1|14044.1|14054.8|14042.8|14056.1|14044.1|14054.8|14042.8|6
1640877390000|2021-12-30 15:16:30|14052.3|14040.3|14053.6|14041.6|14054.8|14042.8|14052.3|14040.3|10
1640877400000|2021-12-30 15:16:40|14053.5|14041.5|14054.8|14042.8|14054.8|14042.8|14052.3|14040.3|21
1640877410000|2021-12-30 15:16:50|||||||||1
1640877420000|2021-12-30 15:17:00|14057.3|14045.3|14057.3|14045.3|14057.3|14045.3|14057.3|14045.3|4
1640877430000|2021-12-30 15:17:10|14053.6|14041.6|14053.6|14041.6|14053.6|14041.6|14053.6|14041.6|28
1640877450000|2021-12-30 15:17:30|14054.8|14042.8|14056.1|14044.1|14056.1|14044.1|14054.8|14042.8|5
1640877460000|2021-12-30 15:17:40|14051.1|14039.1|14048.6|14036.6|14051.1|14039.1|14048.6|14036.6|21
1640877470000|2021-12-30 15:17:50|14049.8|14037.8|14048.6|14036.6|14049.8|14037.8|14048.6|14036.6|1
1640877480000|2021-12-30 15:18:00|14047.3|14035.3|14049.8|14037.8|14049.8|14037.8|14047.3|14035.3|22
1640877500000|2021-12-30 15:18:20|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|11
1640877510000|2021-12-30 15:18:30|||||||||1
1640877520000|2021-12-30 15:18:40|14049.8|14037.8|14048.6|14036.6|14049.8|14037.8|14048.6|14036.6|1
1640877530000|2021-12-30 15:18:50|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|14048.6|14036.6|0
1640877540000|2021-12-30 15:19:00|14048.6|14036.6|14051.1|14039.1|14052.3|14040.3|14048.6|14036.6|18
1640877550000|2021-12-30 15:19:10|14049.8|14037.8|14051.1|14039.1|14051.1|14039.1|14049.8|14037.8|0
1640877560000|2021-12-30 15:19:20|14052.3|14040.3|14049.8|14037.8|14052.3|14040.3|14049.8|14037.8|2
1640877570000|2021-12-30 15:19:30|14051.1|14039.1|14051.1|14039.1|14051.1|14039.1|14051.1|14039.1|5
1640877580000|2021-12-30 15:19:40|14052.3|14040.3|14052.3|14040.3|14052.3|14040.3|14051.1|14039.1|1
1640877590000|2021-12-30 15:19:50|14051.1|14039.1|14052.3|14040.3|14052.3|14040.3|14051.1|14039.1|13
1640877600000|2021-12-30 15:20:00|||||||||1
1640877630000|2021-12-30 15:20:30|||||||||2
1640877650000|2021-12-30 15:20:50|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|14049.8|14037.8|11
1640877660000|2021-12-30 15:21:00|14048.6|14036.6|14044.8|14032.8|14049.9|14037.9|14044.8|14032.8|14
1640877670000|2021-12-30 15:21:10|14044.9|14032.9|14044.8|14032.8|14044.9|14032.9|14044.8|14032.8|1
1640877680000|2021-12-30 15:21:20|14044.9|14032.9|14042.4|14030.4|14044.9|14032.9|14041.1|14029.1|2
1640877690000|2021-12-30 15:21:30|14044.9|14032.9|14042.4|14030.4|14044.9|14032.9|14042.4|14030.4|10
1640877700000|2021-12-30 15:21:40|||||||||1
1640877710000|2021-12-30 15:21:50|||||||||2
1640877720000|2021-12-30 15:22:00|14041.1|14029.1|14038.6|14026.6|14042.4|14030.4|14038.6|14026.6|7
1640877730000|2021-12-30 15:22:10|14037.4|14025.4|14037.4|14025.4|14037.4|14025.4|14037.4|14025.4|3
1640877740000|2021-12-30 15:22:20|14038.6|14026.6|14039.9|14027.9|14041.1|14029.1|14038.6|14026.6|17
1640877750000|2021-12-30 15:22:30|||||||||1
1640877760000|2021-12-30 15:22:40|14041.1|14029.1|14041.1|14029.1|14042.3|14030.3|14041.1|14029.1|3
1640877770000|2021-12-30 15:22:50|14039.9|14027.9|14039.9|14027.9|14039.9|14027.9|14039.9|14027.9|0
1640877780000|2021-12-30 15:23:00|14042.4|14030.4|14044.8|14032.8|14044.9|14032.9|14042.4|14030.4|13
1640877800000|2021-12-30 15:23:20|14044.9|14032.9|14047.3|14035.3|14047.3|14035.3|14044.9|14032.9|9
1640877810000|2021-12-30 15:23:30|14047.4|14035.4|14047.4|14035.4|14047.4|14035.4|14047.4|14035.4|2
1640877820000|2021-12-30 15:23:40|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|10
1640877830000|2021-12-30 15:23:50|14049.8|14037.8|14048.6|14036.6|14049.8|14037.8|14048.6|14036.6|3
1640877840000|2021-12-30 15:24:00|14049.9|14037.9|14049.9|14037.9|14049.9|14037.9|14049.9|14037.9|2
1640877850000|2021-12-30 15:24:10|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|14048.6|14036.6|2
1640877860000|2021-12-30 15:24:20|14049.9|14037.9|14049.8|14037.8|14049.9|14037.9|14049.8|14037.8|3
1640877870000|2021-12-30 15:24:30|14049.9|14037.9|14054.8|14042.8|14054.8|14042.8|14049.9|14037.9|7
1640877880000|2021-12-30 15:24:40|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|14056.1|14044.1|1
1640877890000|2021-12-30 15:24:50|||||||||1
1640877900000|2021-12-30 15:25:00|14057.3|14045.3|14059.9|14047.9|14059.9|14047.9|14057.3|14045.3|17
1640877910000|2021-12-30 15:25:10|14062.3|14050.3|14062.4|14050.4|14062.4|14050.4|14062.3|14050.3|5
1640877920000|2021-12-30 15:25:20|14067.3|14055.3|14066.1|14054.1|14067.3|14055.3|14064.9|14052.9|16
1640877930000|2021-12-30 15:25:30|14067.3|14055.3|14062.4|14050.4|14067.3|14055.3|14062.4|14050.4|3
1640877940000|2021-12-30 15:25:40|14063.6|14051.6|14063.6|14051.6|14064.8|14052.8|14063.6|14051.6|1
1640877950000|2021-12-30 15:25:50|||||||||1
1640877960000|2021-12-30 15:26:00|14062.4|14050.4|14062.4|14050.4|14062.4|14050.4|14057.4|14045.4|40
1640877970000|2021-12-30 15:26:10|14063.6|14051.6|14063.6|14051.6|14063.6|14051.6|14063.6|14051.6|4
1640877980000|2021-12-30 15:26:20|14064.9|14052.9|14062.4|14050.4|14064.9|14052.9|14062.4|14050.4|1
1640877990000|2021-12-30 15:26:30|14059.9|14047.9|14059.9|14047.9|14061.2|14049.2|14059.9|14047.9|4
1640878000000|2021-12-30 15:26:40|||||||||1
1640878010000|2021-12-30 15:26:50|14062.4|14050.4|14058.7|14046.7|14062.4|14050.4|14058.7|14046.7|11
1640878020000|2021-12-30 15:27:00|14057.4|14045.4|14049.9|14037.9|14057.4|14045.4|14049.9|14037.9|16
1640878040000|2021-12-30 15:27:20|14047.4|14035.4|14044.9|14032.9|14047.4|14035.4|14044.9|14032.9|3
1640878050000|2021-12-30 15:27:30|14047.4|14035.4|14047.4|14035.4|14047.4|14035.4|14047.4|14035.4|6
1640878070000|2021-12-30 15:27:50|||||||||3
1640878080000|2021-12-30 15:28:00|||||||||3
1640878100000|2021-12-30 15:28:20|||||||||4
1640878110000|2021-12-30 15:28:30|14049.9|14037.9|14049.9|14037.9|14049.9|14037.9|14049.9|14037.9|2
1640878120000|2021-12-30 15:28:40|||||||||2
1640878130000|2021-12-30 15:28:50|14051.2|14039.2|14052.4|14040.4|14052.4|14040.4|14051.2|14039.2|4
1640878140000|2021-12-30 15:29:00|14054.9|14042.9|14054.9|14042.9|14054.9|14042.9|14054.9|14042.9|5
1640878150000|2021-12-30 15:29:10|14049.9|14037.9|14047.5|14035.5|14050|14038|14047.5|14035.5|63
1640878160000|2021-12-30 15:29:20|||||||||1
1640878170000|2021-12-30 15:29:30|||||||||2
1640878180000|2021-12-30 15:29:40|14048.8|14036.8|14048.8|14036.8|14048.8|14036.8|14048.8|14036.8|3
1640878190000|2021-12-30 15:29:50|14050|14038|14047.5|14035.5|14050|14038|14047.5|14035.5|22
1640878200000|2021-12-30 15:30:00|||||||||7
1640878210000|2021-12-30 15:30:10|14045|14033|14045|14033|14045|14033|14045|14033|14
1640878220000|2021-12-30 15:30:20|14046.3|14034.3|14047.5|14035.5|14047.5|14035.5|14046.3|14034.3|5
1640878230000|2021-12-30 15:30:30|14046.2|14034.2|14037.5|14025.5|14046.2|14034.2|14037.5|14025.5|24
1640878240000|2021-12-30 15:30:40|||||||||4
1640878250000|2021-12-30 15:30:50|14032.5|14020.5|14032.5|14020.5|14032.5|14020.5|14032.5|14020.5|28
1640878260000|2021-12-30 15:31:00|||||||||3
1640878270000|2021-12-30 15:31:10|||||||||1
1640878280000|2021-12-30 15:31:20|14030|14018|14030|14018|14033.8|14021.8|14030|14018|30
1640878290000|2021-12-30 15:31:30|||||||||1
1640878300000|2021-12-30 15:31:40|||||||||4
1640878310000|2021-12-30 15:31:50|||||||||2
1640878320000|2021-12-30 15:32:00|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|30
1640878330000|2021-12-30 15:32:10|14028.8|14016.8|14028.8|14016.8|14028.8|14016.8|14028.8|14016.8|4
1640878340000|2021-12-30 15:32:20|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|14027.5|14015.5|1
1640878350000|2021-12-30 15:32:30|||||||||4
1640878360000|2021-12-30 15:32:40|14026.3|14014.3|14027.5|14015.5|14027.5|14015.5|14026.3|14014.3|8
1640878370000|2021-12-30 15:32:50|||||||||2
1640878380000|2021-12-30 15:33:00|14028.8|14016.8|14028.8|14016.8|14030|14018|14027.5|14015.5|7
1640878390000|2021-12-30 15:33:10|14027.5|14015.5|14028.8|14016.8|14028.8|14016.8|14027.5|14015.5|3
1640878400000|2021-12-30 15:33:20|||||||||1
1640878410000|2021-12-30 15:33:30|||||||||1
1640878420000|2021-12-30 15:33:40|14031.3|14019.3|14031.3|14019.3|14031.3|14019.3|14030|14018|9
1640878430000|2021-12-30 15:33:50|14032.5|14020.5|14032.5|14020.5|14032.5|14020.5|14032.5|14020.5|7
1640878440000|2021-12-30 15:34:00|||||||||1
1640878450000|2021-12-30 15:34:10|14033.8|14021.8|14033.8|14021.8|14033.8|14021.8|14033.8|14021.8|3
1640878470000|2021-12-30 15:34:30|14037.5|14025.5|14036.3|14024.3|14037.5|14025.5|14035|14023|9
1640878480000|2021-12-30 15:34:40|14037.5|14025.5|14040|14028|14040|14028|14037.5|14025.5|10
1640878490000|2021-12-30 15:34:50|14042.5|14030.5|14045|14033|14045|14033|14042.5|14030.5|4
1640878500000|2021-12-30 15:35:00|14047.5|14035.5|14047.5|14035.5|14047.5|14035.5|14047.5|14035.5|11
1640878510000|2021-12-30 15:35:10|14046.3|14034.3|14042.5|14030.5|14046.3|14034.3|14042.5|14030.5|9
1640878520000|2021-12-30 15:35:20|14043.8|14031.8|14045|14033|14045|14033|14043.8|14031.8|0
1640878530000|2021-12-30 15:35:30|14042.5|14030.5|14046.3|14034.3|14047.5|14035.5|14042.5|14030.5|16
1640878540000|2021-12-30 15:35:40|14047.5|14035.5|14047.5|14035.5|14047.5|14035.5|14047.5|14035.5|1
1640878550000|2021-12-30 15:35:50|14048.8|14036.8|14050|14038|14050|14038|14047.5|14035.5|5
1640878560000|2021-12-30 15:36:00|||||||||4
1640878570000|2021-12-30 15:36:10|14047.5|14035.5|14045.1|14033.1|14048.8|14036.8|14045|14033|9
1640878580000|2021-12-30 15:36:20|||||||||1
1640878590000|2021-12-30 15:36:30|14043.8|14031.8|14043.8|14031.8|14045.1|14033.1|14043.8|14031.8|2
1640878600000|2021-12-30 15:36:40|14040.1|14028.1|14040.1|14028.1|14040.1|14028.1|14040.1|14028.1|2
1640878610000|2021-12-30 15:36:50|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|3
1640878620000|2021-12-30 15:37:00|||||||||3
1640878630000|2021-12-30 15:37:10|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|14038.8|14026.8|3
1640878640000|2021-12-30 15:37:20|||||||||2
1640878650000|2021-12-30 15:37:30|14040.1|14028.1|14040.1|14028.1|14040.1|14028.1|14040.1|14028.1|1
1640878660000|2021-12-30 15:37:40|||||||||4
1640878670000|2021-12-30 15:37:50|||||||||3
1640878680000|2021-12-30 15:38:00|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|8
1640878690000|2021-12-30 15:38:10|||||||||2
1640878700000|2021-12-30 15:38:20|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|12
1640878710000|2021-12-30 15:38:30|14032.6|14020.6|14031.3|14019.3|14032.6|14020.6|14031.3|14019.3|4
1640878720000|2021-12-30 15:38:40|14030.1|14018.1|14030.1|14018.1|14030.1|14018.1|14030.1|14018.1|0
1640878730000|2021-12-30 15:38:50|14028.8|14016.8|14030.1|14018.1|14030.1|14018.1|14028.8|14016.8|15
1640878740000|2021-12-30 15:39:00|||||||||1
1640878750000|2021-12-30 15:39:10|||||||||3
1640878760000|2021-12-30 15:39:20|14027.6|14015.6|14028.8|14016.8|14028.8|14016.8|14027.6|14015.6|16
1640878770000|2021-12-30 15:39:30|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|1
1640878780000|2021-12-30 15:39:40|14028.8|14016.8|14028.8|14016.8|14028.8|14016.8|14028.8|14016.8|1
1640878790000|2021-12-30 15:39:50|14027.6|14015.6|14031.3|14019.3|14031.3|14019.3|14027.6|14015.6|9
1640878800000|2021-12-30 15:40:00|14030.1|14018.1|14030.1|14018.1|14030.1|14018.1|14030.1|14018.1|2
1640878810000|2021-12-30 15:40:10|14032.6|14020.6|14027.6|14015.6|14032.6|14020.6|14027.6|14015.6|33
1640878820000|2021-12-30 15:40:20|||||||||7
1640878830000|2021-12-30 15:40:30|||||||||3
1640878840000|2021-12-30 15:40:40|||||||||13
1640878850000|2021-12-30 15:40:50|||||||||1
1640878860000|2021-12-30 15:41:00|||||||||14
1640878870000|2021-12-30 15:41:10|||||||||1
1640878900000|2021-12-30 15:41:40|14027.5|14015.5|14017.6|14005.6|14027.5|14015.5|14017.6|14005.6|43
1640878910000|2021-12-30 15:41:50|14018.8|14006.8|14020.1|14008.1|14020.1|14008.1|14017.6|14005.6|10
1640878920000|2021-12-30 15:42:00|14018.8|14006.8|14018.8|14006.8|14020.1|14008.1|14017.6|14005.6|1
1640878930000|2021-12-30 15:42:10|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|10
1640878940000|2021-12-30 15:42:20|||||||||3
1640878950000|2021-12-30 15:42:30|14018.8|14006.8|14018.8|14006.8|14018.8|14006.8|14018.8|14006.8|11
1640878960000|2021-12-30 15:42:40|14020.1|14008.1|14018.8|14006.8|14022.6|14010.6|14018.8|14006.8|23
1640878970000|2021-12-30 15:42:50|14017.6|14005.6|14021.3|14009.3|14021.3|14009.3|14017.6|14005.6|10
1640878980000|2021-12-30 15:43:00|14022.6|14010.6|14021.3|14009.3|14022.6|14010.6|14021.3|14009.3|4
1640878990000|2021-12-30 15:43:10|||||||||4
1640879000000|2021-12-30 15:43:20|14022.6|14010.6|14022.6|14010.6|14022.6|14010.6|14022.6|14010.6|1
1640879010000|2021-12-30 15:43:30|14023.8|14011.8|14022.6|14010.6|14023.8|14011.8|14022.6|14010.6|7
1640879020000|2021-12-30 15:43:40|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|4
1640879040000|2021-12-30 15:44:00|14018.8|14006.8|14018.8|14006.8|14018.8|14006.8|14018.8|14006.8|1
1640879050000|2021-12-30 15:44:10|14020.1|14008.1|14035.1|14023.1|14037.5|14025.5|14020.1|14008.1|32
1640879060000|2021-12-30 15:44:20|14037.5|14025.5|14035.1|14023.1|14037.5|14025.5|14035.1|14023.1|6
1640879070000|2021-12-30 15:44:30|14036.3|14024.3|14035.1|14023.1|14036.3|14024.3|14035.1|14023.1|12
1640879080000|2021-12-30 15:44:40|||||||||8
1640879100000|2021-12-30 15:45:00|14033.8|14021.8|14035.1|14023.1|14035.1|14023.1|14033.8|14021.8|12
1640879110000|2021-12-30 15:45:10|||||||||2
1640879120000|2021-12-30 15:45:20|||||||||4
1640879130000|2021-12-30 15:45:30|14033.8|14021.8|14033.8|14021.8|14033.8|14021.8|14033.8|14021.8|12
1640879140000|2021-12-30 15:45:40|14035.1|14023.1|14033.8|14021.8|14035.1|14023.1|14033.8|14021.8|1
1640879150000|2021-12-30 15:45:50|||||||||1
1640879160000|2021-12-30 15:46:00|14035.1|14023.1|14035.1|14023.1|14036.3|14024.3|14035.1|14023.1|3
1640879170000|2021-12-30 15:46:10|14036.3|14024.3|14036.3|14024.3|14036.3|14024.3|14035.1|14023.1|3
1640879180000|2021-12-30 15:46:20|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|14036.4|14024.4|0
1640879190000|2021-12-30 15:46:30|14035.1|14023.1|14035.1|14023.1|14037.6|14025.6|14035.1|14023.1|14
1640879200000|2021-12-30 15:46:40|14036.4|14024.4|14035.1|14023.1|14036.4|14024.4|14035.1|14023.1|4
1640879210000|2021-12-30 15:46:50|14036.4|14024.4|14037.6|14025.6|14037.6|14025.6|14036.4|14024.4|1
1640879230000|2021-12-30 15:47:10|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|24
1640879240000|2021-12-30 15:47:20|14036.4|14024.4|14035.1|14023.1|14036.4|14024.4|14035.1|14023.1|1
1640879250000|2021-12-30 15:47:30|14036.4|14024.4|14036.4|14024.4|14037.6|14025.6|14036.3|14024.3|6
1640879260000|2021-12-30 15:47:40|14036.3|14024.3|14037.6|14025.6|14037.6|14025.6|14036.3|14024.3|0
1640879280000|2021-12-30 15:48:00|14038.8|14026.8|14038.8|14026.8|14040.1|14028.1|14038.8|14026.8|15
1640879290000|2021-12-30 15:48:10|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|14037.6|14025.6|1
1640879300000|2021-12-30 15:48:20|14035.1|14023.1|14033.9|14021.9|14035.1|14023.1|14032.6|14020.6|13
1640879310000|2021-12-30 15:48:30|14035.1|14023.1|14032.6|14020.6|14035.1|14023.1|14032.6|14020.6|3
1640879320000|2021-12-30 15:48:40|14030.1|14018.1|14027.6|14015.6|14030.1|14018.1|14027.6|14015.6|7
1640879330000|2021-12-30 15:48:50|14026.4|14014.4|14027.6|14015.6|14027.6|14015.6|14025.1|14013.1|6
1640879340000|2021-12-30 15:49:00|||||||||1
1640879350000|2021-12-30 15:49:10|||||||||1
1640879360000|2021-12-30 15:49:20|14030.1|14018.1|14031.4|14019.4|14031.4|14019.4|14030.1|14018.1|5
1640879370000|2021-12-30 15:49:30|14032.6|14020.6|14033.9|14021.9|14033.9|14021.9|14032.6|14020.6|1
1640879380000|2021-12-30 15:49:40|||||||||3
1640879390000|2021-12-30 15:49:50|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|14035.1|14023.1|3
1640879400000|2021-12-30 15:50:00|||||||||6
1640879410000|2021-12-30 15:50:10|||||||||1
1640879420000|2021-12-30 15:50:20|||||||||2
1640879430000|2021-12-30 15:50:30|||||||||3
1640879450000|2021-12-30 15:50:50|14025.1|14013.1|14022.6|14010.6|14025.1|14013.1|14022.6|14010.6|19
1640879460000|2021-12-30 15:51:00|14020.1|14008.1|14022.6|14010.6|14022.6|14010.6|14020.1|14008.1|11
1640879470000|2021-12-30 15:51:10|14025.1|14013.1|14026.4|14014.4|14026.4|14014.4|14025.1|14013.1|2
1640879480000|2021-12-30 15:51:20|14025.1|14013.1|14025.1|14013.1|14025.1|14013.1|14025.1|14013.1|4
1640879500000|2021-12-30 15:51:40|||||||||1
1640879510000|2021-12-30 15:51:50|14021.4|14009.4|14021.4|14009.4|14021.4|14009.4|14021.4|14009.4|4
1640879520000|2021-12-30 15:52:00|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|3
1640879530000|2021-12-30 15:52:10|||||||||1
1640879540000|2021-12-30 15:52:20|||||||||2
1640879550000|2021-12-30 15:52:30|14017.6|14005.6|14018.9|14006.9|14018.9|14006.9|14017.6|14005.6|10
1640879560000|2021-12-30 15:52:40|14017.6|14005.6|14018.9|14006.9|14020.1|14008.1|14017.6|14005.6|7
1640879570000|2021-12-30 15:52:50|14017.6|14005.6|14020.1|14008.1|14020.1|14008.1|14017.6|14005.6|5
1640879580000|2021-12-30 15:53:00|14021.4|14009.4|14022.6|14010.6|14022.6|14010.6|14021.4|14009.4|1
1640879590000|2021-12-30 15:53:10|14025.1|14013.1|14028.9|14016.9|14028.9|14016.9|14025.1|14013.1|48
1640879600000|2021-12-30 15:53:20|14027.6|14015.6|14026.3|14014.3|14027.6|14015.6|14025.1|14013.1|14
1640879610000|2021-12-30 15:53:30|||||||||1
1640879620000|2021-12-30 15:53:40|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|14027.6|14015.6|2
1640879640000|2021-12-30 15:54:00|14028.8|14016.8|14027.6|14015.6|14028.8|14016.8|14026.3|14014.3|2
1640879650000|2021-12-30 15:54:10|14025.1|14013.1|14025.1|14013.1|14025.1|14013.1|14025.1|14013.1|9
1640879670000|2021-12-30 15:54:30|14022.6|14010.6|14022.6|14010.6|14022.6|14010.6|14022.6|14010.6|11
1640879680000|2021-12-30 15:54:40|14017.6|14005.6|14020.1|14008.1|14020.1|14008.1|14017.6|14005.6|12
1640879690000|2021-12-30 15:54:50|14022.6|14010.6|14020.1|14008.1|14022.6|14010.6|14020.1|14008.1|2
1640879700000|2021-12-30 15:55:00|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|8
1640879720000|2021-12-30 15:55:20|||||||||4
1640879740000|2021-12-30 15:55:40|||||||||5
1640879750000|2021-12-30 15:55:50|14018.9|14006.9|14018.9|14006.9|14018.9|14006.9|14018.9|14006.9|8
1640879760000|2021-12-30 15:56:00|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|14020.1|14008.1|5
1640879770000|2021-12-30 15:56:10|||||||||1
1640879780000|2021-12-30 15:56:20|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|6
1640879790000|2021-12-30 15:56:30|14018.9|14006.9|14018.9|14006.9|14018.9|14006.9|14018.9|14006.9|11
1640879810000|2021-12-30 15:56:50|||||||||2
1640879820000|2021-12-30 15:57:00|14017.6|14005.6|14015.1|14003.1|14017.6|14005.6|14015.1|14003.1|3
1640879840000|2021-12-30 15:57:20|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|2
1640879850000|2021-12-30 15:57:30|||||||||3
1640879860000|2021-12-30 15:57:40|14016.4|14004.4|14016.4|14004.4|14017.6|14005.6|14016.4|14004.4|9
1640879870000|2021-12-30 15:57:50|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|0
1640879880000|2021-12-30 15:58:00|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|14017.6|14005.6|7
1640879890000|2021-12-30 15:58:10|14017.7|14005.7|14018.9|14006.9|14018.9|14006.9|14017.7|14005.7|14
1640879900000|2021-12-30 15:58:20|14017.7|14005.7|14017.7|14005.7|14017.7|14005.7|14017.7|14005.7|10
1640879920000|2021-12-30 15:58:40|||||||||1
1640879930000|2021-12-30 15:58:50|14018.9|14006.9|14017.7|14005.7|14018.9|14006.9|14017.7|14005.7|2
1640879940000|2021-12-30 15:59:00|||||||||2
1640879950000|2021-12-30 15:59:10|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|6
1640879960000|2021-12-30 15:59:20|||||||||4
1640879970000|2021-12-30 15:59:30|14016.4|14004.4|14008.9|13996.9|14016.4|14004.4|14008.9|13996.9|35
1640879980000|2021-12-30 15:59:40|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|2
1640879990000|2021-12-30 15:59:50|14008.9|13996.9|14008.9|13996.9|14008.9|13996.9|14008.9|13996.9|6
1640880000000|2021-12-30 16:00:00|14007.7|13995.7|14007.7|13995.7|14010.2|13998.2|14007.7|13995.7|13
1640880010000|2021-12-30 16:00:10|||||||||1
1640880020000|2021-12-30 16:00:20|||||||||2
1640880030000|2021-12-30 16:00:30|14009|13997|14009|13997|14009|13997|14009|13997|5
1640880060000|2021-12-30 16:01:00|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|1
1640880070000|2021-12-30 16:01:10|||||||||2
1640880090000|2021-12-30 16:01:30|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|4
1640880100000|2021-12-30 16:01:40|14006.5|13994.5|14005.2|13993.2|14007.7|13995.7|14005.2|13993.2|12
1640880110000|2021-12-30 16:01:50|||||||||1
1640880120000|2021-12-30 16:02:00|14006.5|13994.5|14009|13997|14009|13997|14006.5|13994.5|17
1640880130000|2021-12-30 16:02:10|14010.2|13998.2|14007.7|13995.7|14010.2|13998.2|14007.7|13995.7|13
1640880140000|2021-12-30 16:02:20|||||||||2
1640880150000|2021-12-30 16:02:30|14008.9|13996.9|14007.7|13995.7|14009|13997|14007.7|13995.7|1
1640880170000|2021-12-30 16:02:50|||||||||2
1640880180000|2021-12-30 16:03:00|14009|13997|14007.7|13995.7|14009|13997|14007.7|13995.7|4
1640880190000|2021-12-30 16:03:10|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|13
1640880200000|2021-12-30 16:03:20|||||||||1
1640880210000|2021-12-30 16:03:30|||||||||35
1640880220000|2021-12-30 16:03:40|||||||||1
1640880230000|2021-12-30 16:03:50|||||||||1
1640880240000|2021-12-30 16:04:00|||||||||6
1640880250000|2021-12-30 16:04:10|14006.4|13994.4|14006.4|13994.4|14006.4|13994.4|14006.4|13994.4|7
1640880260000|2021-12-30 16:04:20|14005.2|13993.2|14009|13997|14009|13997|14005.2|13993.2|7
1640880270000|2021-12-30 16:04:30|14008.9|13996.9|14008.9|13996.9|14008.9|13996.9|14008.9|13996.9|0
1640880280000|2021-12-30 16:04:40|14007.7|13995.7|14009|13997|14009|13997|14007.7|13995.7|6
1640880290000|2021-12-30 16:04:50|14010.2|13998.2|14007.7|13995.7|14010.2|13998.2|14007.7|13995.7|1
1640880300000|2021-12-30 16:05:00|14009|13997|14010.2|13998.2|14010.2|13998.2|14009|13997|2
1640880310000|2021-12-30 16:05:10|||||||||2
1640880320000|2021-12-30 16:05:20|14009|13997|14011.5|13999.5|14012.7|14000.7|14009|13997|29
1640880330000|2021-12-30 16:05:30|14010.2|13998.2|14007.7|13995.7|14010.2|13998.2|14007.7|13995.7|1
1640880340000|2021-12-30 16:05:40|||||||||1
1640880350000|2021-12-30 16:05:50|14005.2|13993.2|14006.5|13994.5|14006.5|13994.5|14005.2|13993.2|6
1640880360000|2021-12-30 16:06:00|14007.7|13995.7|14006.5|13994.5|14007.7|13995.7|14006.5|13994.5|1
1640880370000|2021-12-30 16:06:10|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|1
1640880390000|2021-12-30 16:06:30|14006.5|13994.5|14002.7|13990.7|14006.5|13994.5|14002.7|13990.7|14
1640880400000|2021-12-30 16:06:40|||||||||4
1640880410000|2021-12-30 16:06:50|||||||||14
1640880420000|2021-12-30 16:07:00|14004|13992|14003.9|13991.9|14005.2|13993.2|14002.7|13990.7|9
1640880430000|2021-12-30 16:07:10|14004|13992|14005.2|13993.2|14005.2|13993.2|14004|13992|1
1640880460000|2021-12-30 16:07:40|14002.7|13990.7|14002.7|13990.7|14002.7|13990.7|14002.7|13990.7|17
1640880470000|2021-12-30 16:07:50|||||||||4
1640880490000|2021-12-30 16:08:10|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|9
1640880500000|2021-12-30 16:08:20|14003.9|13991.9|14003.9|13991.9|14003.9|13991.9|14003.9|13991.9|17
1640880510000|2021-12-30 16:08:30|14004|13992|14003.9|13991.9|14004|13992|14003.9|13991.9|0
1640880520000|2021-12-30 16:08:40|14002.7|13990.7|13997.7|13985.7|14002.7|13990.7|13997.7|13985.7|33
1640880530000|2021-12-30 16:08:50|14000.2|13988.2|14000.2|13988.2|14000.2|13988.2|14000.2|13988.2|7
1640880540000|2021-12-30 16:09:00|||||||||3
1640880550000|2021-12-30 16:09:10|13999|13987|14005.2|13993.2|14005.2|13993.2|13999|13987|68
1640880560000|2021-12-30 16:09:20|14006.4|13994.4|14006.4|13994.4|14006.4|13994.4|14006.4|13994.4|6
1640880570000|2021-12-30 16:09:30|14007.7|13995.7|14011.5|13999.5|14011.5|13999.5|14007.7|13995.7|13
1640880580000|2021-12-30 16:09:40|14011.4|13999.4|14011.4|13999.4|14011.4|13999.4|14011.4|13999.4|5
1640880590000|2021-12-30 16:09:50|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|1
1640880600000|2021-12-30 16:10:00|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|3
1640880610000|2021-12-30 16:10:10|||||||||1
1640880630000|2021-12-30 16:10:30|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|4
1640880640000|2021-12-30 16:10:40|14002.7|13990.7|14003.9|13991.9|14003.9|13991.9|14002.7|13990.7|6
1640880650000|2021-12-30 16:10:50|14002.7|13990.7|14003.9|13991.9|14005.2|13993.2|14002.7|13990.7|4
1640880660000|2021-12-30 16:11:00|14004|13992|14001.4|13989.4|14005.2|13993.2|14001.4|13989.4|7
1640880670000|2021-12-30 16:11:10|14002.7|13990.7|14001.4|13989.4|14002.7|13990.7|14000.2|13988.2|11
1640880680000|2021-12-30 16:11:20|14002.7|13990.7|14002.7|13990.7|14002.7|13990.7|14002.7|13990.7|0
1640880690000|2021-12-30 16:11:30|14003.9|13991.9|14005.2|13993.2|14005.2|13993.2|14003.9|13991.9|5
1640880700000|2021-12-30 16:11:40|14004|13992|14007.7|13995.7|14007.7|13995.7|14004|13992|9
1640880710000|2021-12-30 16:11:50|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|3
1640880720000|2021-12-30 16:12:00|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|8
1640880750000|2021-12-30 16:12:30|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|12
1640880760000|2021-12-30 16:12:40|||||||||1
1640880770000|2021-12-30 16:12:50|14006.5|13994.5|14005.2|13993.2|14006.5|13994.5|14005.2|13993.2|5
1640880780000|2021-12-30 16:13:00|14006.5|13994.5|14007.7|13995.7|14007.7|13995.7|14006.5|13994.5|3
1640880790000|2021-12-30 16:13:10|14009|13997|14010.2|13998.2|14010.2|13998.2|14009|13997|10
1640880800000|2021-12-30 16:13:20|14011.5|13999.5|14010.2|13998.2|14011.5|13999.5|14010.2|13998.2|5
1640880820000|2021-12-30 16:13:40|14011.5|13999.5|14010.2|13998.2|14011.5|13999.5|14010.2|13998.2|2
1640880830000|2021-12-30 16:13:50|||||||||4
1640880840000|2021-12-30 16:14:00|14009|13997|14010.2|13998.2|14010.2|13998.2|14009|13997|13
1640880850000|2021-12-30 16:14:10|14007.7|13995.7|14009|13997|14010.2|13998.2|14007.7|13995.7|18
1640880860000|2021-12-30 16:14:20|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|1
1640880870000|2021-12-30 16:14:30|14006.5|13994.5|14006.4|13994.4|14006.5|13994.5|14005.2|13993.2|16
1640880880000|2021-12-30 16:14:40|14005.2|13993.2|14006.4|13994.4|14007.7|13995.7|14005.2|13993.2|13
1640880890000|2021-12-30 16:14:50|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|2
1640880900000|2021-12-30 16:15:00|14008.9|13996.9|14009|13997|14010.2|13998.2|14008.9|13996.9|17
1640880910000|2021-12-30 16:15:10|14008.9|13996.9|14008.9|13996.9|14008.9|13996.9|14007.7|13995.7|4
1640880920000|2021-12-30 16:15:20|14011.4|13999.4|14012.7|14000.7|14012.7|14000.7|14011.4|13999.4|20
1640880930000|2021-12-30 16:15:30|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|5
1640880940000|2021-12-30 16:15:40|14016.4|14004.4|14017.7|14005.7|14017.7|14005.7|14016.4|14004.4|0
1640880950000|2021-12-30 16:15:50|||||||||4
1640880960000|2021-12-30 16:16:00|14016.5|14004.5|14016.4|14004.4|14016.5|14004.5|14015.2|14003.2|12
1640880970000|2021-12-30 16:16:10|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|14015.2|14003.2|0
1640880980000|2021-12-30 16:16:20|||||||||1
1640880990000|2021-12-30 16:16:30|14017.7|14005.7|14017.7|14005.7|14017.7|14005.7|14017.7|14005.7|8
1640881000000|2021-12-30 16:16:40|||||||||5
1640881010000|2021-12-30 16:16:50|14019|14007|14019|14007|14019|14007|14019|14007|18
1640881020000|2021-12-30 16:17:00|14027.7|14015.7|14032.7|14020.7|14032.7|14020.7|14027.7|14015.7|13
1640881030000|2021-12-30 16:17:10|14034|14022|14034|14022|14034|14022|14034|14022|3
1640881040000|2021-12-30 16:17:20|14036.4|14024.4|14032.7|14020.7|14036.4|14024.4|14032.7|14020.7|16
1640881050000|2021-12-30 16:17:30|14033.9|14021.9|14032.7|14020.7|14033.9|14021.9|14032.7|14020.7|3
1640881060000|2021-12-30 16:17:40|14030.2|14018.2|14028.9|14016.9|14030.2|14018.2|14028.9|14016.9|9
1640881070000|2021-12-30 16:17:50|14027.7|14015.7|14027.7|14015.7|14027.7|14015.7|14027.7|14015.7|0
1640881080000|2021-12-30 16:18:00|14025.2|14013.2|14026.4|14014.4|14027.7|14015.7|14025.2|14013.2|17
1640881090000|2021-12-30 16:18:10|14026.5|14014.5|14027.7|14015.7|14027.7|14015.7|14026.4|14014.4|0
1640881100000|2021-12-30 16:18:20|14025.2|14013.2|14025.2|14013.2|14025.2|14013.2|14025.2|14013.2|3
1640881110000|2021-12-30 16:18:30|||||||||2
1640881120000|2021-12-30 16:18:40|||||||||1
1640881130000|2021-12-30 16:18:50|14022.7|14010.7|14022.7|14010.7|14022.7|14010.7|14022.7|14010.7|12
1640881150000|2021-12-30 16:19:10|14021.4|14009.4|14021.5|14009.5|14021.5|14009.5|14021.4|14009.4|9
1640881160000|2021-12-30 16:19:20|14020.2|14008.2|14021.5|14009.5|14021.5|14009.5|14020.2|14008.2|4
1640881170000|2021-12-30 16:19:30|14022.7|14010.7|14021.5|14009.5|14022.7|14010.7|14021.5|14009.5|5
1640881180000|2021-12-30 16:19:40|14022.7|14010.7|14022.7|14010.7|14022.7|14010.7|14020.2|14008.2|3
1640881190000|2021-12-30 16:19:50|14017.7|14005.7|14015.2|14003.2|14017.7|14005.7|14015.2|14003.2|12
1640881200000|2021-12-30 16:20:00|14016.5|14004.5|14016.5|14004.5|14016.5|14004.5|14015.2|14003.2|10
1640881210000|2021-12-30 16:20:10|14015.2|14003.2|14015.3|14003.3|14015.3|14003.3|14015.2|14003.2|18
1640881220000|2021-12-30 16:20:20|14012.8|14000.8|14011.5|13999.5|14012.8|14000.8|14011.5|13999.5|7
1640881230000|2021-12-30 16:20:30|||||||||5
1640881240000|2021-12-30 16:20:40|14012.7|14000.7|14011.5|13999.5|14012.7|14000.7|14011.5|13999.5|8
1640881250000|2021-12-30 16:20:50|||||||||2
1640881280000|2021-12-30 16:21:20|14012.7|14000.7|14010.3|13998.3|14012.7|14000.7|14010.3|13998.3|2
1640881290000|2021-12-30 16:21:30|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|0
1640881300000|2021-12-30 16:21:40|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|5
1640881310000|2021-12-30 16:21:50|14006.5|13994.5|14007.7|13995.7|14007.7|13995.7|14006.5|13994.5|11
1640881320000|2021-12-30 16:22:00|14006.5|13994.5|14005.2|13993.2|14006.5|13994.5|14005.2|13993.2|3
1640881330000|2021-12-30 16:22:10|||||||||3
1640881360000|2021-12-30 16:22:40|14004|13992|14005.2|13993.2|14005.2|13993.2|14004|13992|6
1640881370000|2021-12-30 16:22:50|14002.8|13990.8|14002.8|13990.8|14002.8|13990.8|14002.8|13990.8|9
1640881380000|2021-12-30 16:23:00|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|4
1640881390000|2021-12-30 16:23:10|14007.7|13995.7|14007.7|13995.7|14007.7|13995.7|14006.5|13994.5|5
1640881400000|2021-12-30 16:23:20|||||||||3
1640881410000|2021-12-30 16:23:30|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|14010.2|13998.2|8
1640881420000|2021-12-30 16:23:40|14012.7|14000.7|14012.7|14000.7|14012.7|14000.7|14012.7|14000.7|11
1640881440000|2021-12-30 16:24:00|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|9
1640881450000|2021-12-30 16:24:10|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|4
1640881460000|2021-12-30 16:24:20|14012.7|14000.7|14002.8|13990.8|14012.8|14000.8|14002.8|13990.8|45
1640881470000|2021-12-30 16:24:30|14005.3|13993.3|14007.8|13995.8|14007.8|13995.8|14005.3|13993.3|11
1640881480000|2021-12-30 16:24:40|14010.3|13998.3|14007.8|13995.8|14010.3|13998.3|14007.8|13995.8|7
1640881490000|2021-12-30 16:24:50|14007.7|13995.7|14002.8|13990.8|14007.7|13995.7|14002.8|13990.8|4
1640881500000|2021-12-30 16:25:00|||||||||2
1640881520000|2021-12-30 16:25:20|||||||||1
1640881540000|2021-12-30 16:25:40|14004|13992|14004|13992|14005.3|13993.3|14004|13992|10
1640881550000|2021-12-30 16:25:50|14002.8|13990.8|14005.3|13993.3|14005.3|13993.3|14002.8|13990.8|3
1640881570000|2021-12-30 16:26:10|14004|13992|14004|13992|14004|13992|14004|13992|0
1640881580000|2021-12-30 16:26:20|14002.8|13990.8|14005.3|13993.3|14005.3|13993.3|14002.8|13990.8|3
1640881590000|2021-12-30 16:26:30|||||||||1
1640881620000|2021-12-30 16:27:00|||||||||1
1640881630000|2021-12-30 16:27:10|14015.3|14003.3|14017.8|14005.8|14017.8|14005.8|14015.3|14003.3|21
1640881640000|2021-12-30 16:27:20|||||||||2
1640881650000|2021-12-30 16:27:30|14015.3|14003.3|14017.8|14005.8|14017.8|14005.8|14015.3|14003.3|7
1640881660000|2021-12-30 16:27:40|14015.3|14003.3|14014|14002|14015.3|14003.3|14012.8|14000.8|12
1640881670000|2021-12-30 16:27:50|14012.8|14000.8|14011.6|13999.6|14014.1|14002.1|14011.6|13999.6|18
1640881680000|2021-12-30 16:28:00|14010.3|13998.3|14012.8|14000.8|14012.8|14000.8|14010.3|13998.3|4
1640881690000|2021-12-30 16:28:10|14014|14002|14011.5|13999.5|14014.1|14002.1|14011.5|13999.5|8
1640881700000|2021-12-30 16:28:20|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|1
1640881710000|2021-12-30 16:28:30|14009|13997|14009|13997|14009|13997|14009|13997|1
1640881720000|2021-12-30 16:28:40|14006.5|13994.5|14005.3|13993.3|14006.5|13994.5|14005.3|13993.3|1
1640881730000|2021-12-30 16:28:50|||||||||3
1640881740000|2021-12-30 16:29:00|14004|13992|14004|13992|14004|13992|14004|13992|3
1640881750000|2021-12-30 16:29:10|14006.6|13994.6|14007.8|13995.8|14007.8|13995.8|14006.6|13994.6|10
1640881760000|2021-12-30 16:29:20|14009.1|13997.1|14010.3|13998.3|14010.3|13998.3|14009.1|13997.1|3
1640881770000|2021-12-30 16:29:30|14007.8|13995.8|14009.1|13997.1|14009.1|13997.1|14007.8|13995.8|4
1640881780000|2021-12-30 16:29:40|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|2
1640881790000|2021-12-30 16:29:50|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|1
1640881800000|2021-12-30 16:30:00|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|7
1640881830000|2021-12-30 16:30:30|14011.6|13999.6|14011.6|13999.6|14011.6|13999.6|14011.6|13999.6|8
1640881840000|2021-12-30 16:30:40|14012.8|14000.8|14011.6|13999.6|14012.8|14000.8|14011.6|13999.6|2
1640881850000|2021-12-30 16:30:50|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|14010.3|13998.3|1
1640881860000|2021-12-30 16:31:00|||||||||4
1640881880000|2021-12-30 16:31:20|14009.1|13997.1|14010.3|13998.3|14010.3|13998.3|14009.1|13997.1|2
1640881890000|2021-12-30 16:31:30|||||||||2
1640881900000|2021-12-30 16:31:40|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|14012.8|14000.8|2
1640881910000|2021-12-30 16:31:50|||||||||1
1640881920000|2021-12-30 16:32:00|||||||||1
1640881930000|2021-12-30 16:32:10|14015.3|14003.3|14014.1|14002.1|14015.3|14003.3|14014.1|14002.1|1
1640881940000|2021-12-30 16:32:20|||||||||3
1640881950000|2021-12-30 16:32:30|14015.3|14003.3|14015.3|14003.3|14015.3|14003.3|14015.3|14003.3|1
1640881970000|2021-12-30 16:32:50|14012.9|14000.9|14012.9|14000.9|14012.9|14000.9|14012.9|14000.9|4
1640881980000|2021-12-30 16:33:00|||||||||3
1640881990000|2021-12-30 16:33:10|14019.1|14007.1|14016.6|14004.6|14019.1|14007.1|14014.1|14002.1|26
1640882000000|2021-12-30 16:33:20|14017.9|14005.9|14017.9|14005.9|14020.3|14008.3|14017.9|14005.9|8
1640882010000|2021-12-30 16:33:30|14019.1|14007.1|14017.9|14005.9|14019.1|14007.1|14017.9|14005.9|13
1640882020000|2021-12-30 16:33:40|14016.6|14004.6|14015.4|14003.4|14016.6|14004.6|14015.4|14003.4|5
1640882030000|2021-12-30 16:33:50|14014.1|14002.1|14014.1|14002.1|14014.1|14002.1|14012.9|14000.9|4
1640882040000|2021-12-30 16:34:00|14012.9|14000.9|14014.1|14002.1|14014.1|14002.1|14012.8|14000.8|4
1640882050000|2021-12-30 16:34:10|14012.9|14000.9|14014.1|14002.1|14014.1|14002.1|14012.9|14000.9|3
1640882060000|2021-12-30 16:34:20|||||||||2
1640882070000|2021-12-30 16:34:30|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|2
1640882100000|2021-12-30 16:35:00|14015.3|14003.3|14012.9|14000.9|14015.3|14003.3|14012.9|14000.9|7
1640882110000|2021-12-30 16:35:10|14014.1|14002.1|14014.1|14002.1|14014.1|14002.1|14014.1|14002.1|4
1640882120000|2021-12-30 16:35:20|14015.3|14003.3|14015.3|14003.3|14015.3|14003.3|14015.3|14003.3|2
1640882130000|2021-12-30 16:35:30|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|14015.4|14003.4|0
1640882140000|2021-12-30 16:35:40|||||||||1
1640882150000|2021-12-30 16:35:50|||||||||4
1640882160000|2021-12-30 16:36:00|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|3
1640882170000|2021-12-30 16:36:10|14010.3|13998.3|14011.6|13999.6|14011.6|13999.6|14010.3|13998.3|12
1640882180000|2021-12-30 16:36:20|14010.4|13998.4|14010.4|13998.4|14011.6|13999.6|14010.4|13998.4|0
1640882220000|2021-12-30 16:37:00|14009.1|13997.1|14012.9|14000.9|14012.9|14000.9|14009.1|13997.1|8
1640882230000|2021-12-30 16:37:10|||||||||8
1640882270000|2021-12-30 16:37:50|||||||||1
1640882300000|2021-12-30 16:38:20|14011.6|13999.6|14012.9|14000.9|14012.9|14000.9|14010.4|13998.4|6
1640882310000|2021-12-30 16:38:30|14014.1|14002.1|14015.4|14003.4|14015.4|14003.4|14014.1|14002.1|3
1640882320000|2021-12-30 16:38:40|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|14017.9|14005.9|1
1640882340000|2021-12-30 16:39:00|||||||||9
1640882360000|2021-12-30 16:39:20|14019.2|14007.2|14020.4|14008.4|14020.4|14008.4|14019.2|14007.2|5
1640882370000|2021-12-30 16:39:30|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|4
1640882380000|2021-12-30 16:39:40|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|1
1640882400000|2021-12-30 16:40:00|14022.9|14010.9|14024.2|14012.2|14024.2|14012.2|14022.9|14010.9|1
1640882410000|2021-12-30 16:40:10|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|4
1640882420000|2021-12-30 16:40:20|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|2
1640882440000|2021-12-30 16:40:40|14030.4|14018.4|14027.9|14015.9|14030.4|14018.4|14027.9|14015.9|4
1640882450000|2021-12-30 16:40:50|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|6
1640882460000|2021-12-30 16:41:00|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|7
1640882470000|2021-12-30 16:41:10|||||||||1
1640882480000|2021-12-30 16:41:20|||||||||1
1640882490000|2021-12-30 16:41:30|14024.2|14012.2|14025.4|14013.4|14025.4|14013.4|14022.9|14010.9|4
1640882500000|2021-12-30 16:41:40|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|14026.6|14014.6|8
1640882520000|2021-12-30 16:42:00|14025.4|14013.4|14022.9|14010.9|14025.4|14013.4|14022.9|14010.9|3
1640882530000|2021-12-30 16:42:10|||||||||4
1640882540000|2021-12-30 16:42:20|||||||||7
1640882550000|2021-12-30 16:42:30|14020.4|14008.4|14020.4|14008.4|14020.4|14008.4|14020.4|14008.4|3
1640882570000|2021-12-30 16:42:50|||||||||1
1640882620000|2021-12-30 16:43:40|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|14022.9|14010.9|10
1640882630000|2021-12-30 16:43:50|14023|14011|14025.4|14013.4|14025.4|14013.4|14023|14011|4
1640882640000|2021-12-30 16:44:00|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|1
1640882650000|2021-12-30 16:44:10|14027.9|14015.9|14026.7|14014.7|14027.9|14015.9|14026.7|14014.7|1
1640882660000|2021-12-30 16:44:20|14027.9|14015.9|14026.7|14014.7|14027.9|14015.9|14026.7|14014.7|2
1640882670000|2021-12-30 16:44:30|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|14027.9|14015.9|0
1640882680000|2021-12-30 16:44:40|14026.7|14014.7|14027.9|14015.9|14030.4|14018.4|14026.7|14014.7|5
1640882690000|2021-12-30 16:44:50|14029.2|14017.2|14027.9|14015.9|14029.2|14017.2|14027.9|14015.9|0
1640882700000|2021-12-30 16:45:00|14029.2|14017.2|14029.2|14017.2|14029.2|14017.2|14027.9|14015.9|5
1640882710000|2021-12-30 16:45:10|14030.4|14018.4|14030.4|14018.4|14030.4|14018.4|14030.4|14018.4|1
1640882720000|2021-12-30 16:45:20|||||||||1
1640882730000|2021-12-30 16:45:30|||||||||13
1640882740000|2021-12-30 16:45:40|14029.2|14017.2|14026.7|14014.7|14029.2|14017.2|14025.4|14013.4|3
1640882750000|2021-12-30 16:45:50|14025.4|14013.4|14025.4|14013.4|14027.9|14015.9|14024.2|14012.2|9
1640882760000|2021-12-30 16:46:00|||||||||1
1640882770000|2021-12-30 16:46:10|||||||||10
1640882780000|2021-12-30 16:46:20|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|14026.7|14014.7|2
1640882790000|2021-12-30 16:46:30|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|14025.4|14013.4|2
1640882800000|2021-12-30 16:46:40|14022.9|14010.9|14025.4|14013.4|14025.4|14013.4|14022.9|14010.9|13
1640882810000|2021-12-30 16:46:50|14024.2|14012.2|14016.7|14004.7|14024.2|14012.2|14016.7|14004.7|38
1640882820000|2021-12-30 16:47:00|14015.5|14003.5|14016.7|14004.7|14016.7|14004.7|14015.4|14003.4|5
1640882830000|2021-12-30 16:47:10|14017.9|14005.9|14016.7|14004.7|14017.9|14005.9|14016.7|14004.7|1
1640882840000|2021-12-30 16:47:20|14017.9|14005.9|14018|14006|14018|14006|14017.9|14005.9|0
1640882850000|2021-12-30 16:47:30|14016.7|14004.7|14015.5|14003.5|14018|14006|14015.5|14003.5|2
1640882860000|2021-12-30 16:47:40|14014.2|14002.2|14014.2|14002.2|14014.2|14002.2|14014.2|14002.2|2
1640882870000|2021-12-30 16:47:50|14015.5|14003.5|14018|14006|14018|14006|14014.2|14002.2|3
1640882880000|2021-12-30 16:48:00|||||||||4
1640882910000|2021-12-30 16:48:30|||||||||3
1640882920000|2021-12-30 16:48:40|||||||||1
1640882930000|2021-12-30 16:48:50|||||||||1
1640882940000|2021-12-30 16:49:00|14015.5|14003.5|14015.5|14003.5|14016.7|14004.7|14015.5|14003.5|9
1640882960000|2021-12-30 16:49:20|||||||||1
1640882970000|2021-12-30 16:49:30|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|14016.7|14004.7|5
1640882980000|2021-12-30 16:49:40|14018|14006|14020.5|14008.5|14020.5|14008.5|14018|14006|5
1640882990000|2021-12-30 16:49:50|14021.7|14009.7|14020.5|14008.5|14021.7|14009.7|14020.5|14008.5|1
1640883000000|2021-12-30 16:50:00|||||||||6
1640883010000|2021-12-30 16:50:10|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14
1640883020000|2021-12-30 16:50:20|14020.5|14008.5|14023|14011|14023|14011|14020.5|14008.5|3
1640883030000|2021-12-30 16:50:30|14024.2|14012.2|14023|14011|14024.2|14012.2|14023|14011|7
1640883040000|2021-12-30 16:50:40|||||||||1
1640883050000|2021-12-30 16:50:50|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|10
1640883060000|2021-12-30 16:51:00|14023|14011|14024.2|14012.2|14024.2|14012.2|14023|14011|4
1640883070000|2021-12-30 16:51:10|14025.5|14013.5|14026.7|14014.7|14026.7|14014.7|14025.5|14013.5|1
1640883090000|2021-12-30 16:51:30|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|2
1640883100000|2021-12-30 16:51:40|14023|14011|14024.3|14012.3|14025.5|14013.5|14023|14011|10
1640883110000|2021-12-30 16:51:50|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|14025.5|14013.5|5
1640883120000|2021-12-30 16:52:00|14026.7|14014.7|14025.5|14013.5|14026.7|14014.7|14025.5|14013.5|4
1640883130000|2021-12-30 16:52:10|||||||||4
1640883140000|2021-12-30 16:52:20|14024.2|14012.2|14023|14011|14024.2|14012.2|14023|14011|10
1640883150000|2021-12-30 16:52:30|||||||||6
1640883160000|2021-12-30 16:52:40|14024.3|14012.3|14024.2|14012.2|14024.3|14012.3|14024.2|14012.2|5
1640883180000|2021-12-30 16:53:00|14023|14011|14024.2|14012.2|14024.2|14012.2|14023|14011|3
1640883200000|2021-12-30 16:53:20|14023|14011|14024.2|14012.2|14024.2|14012.2|14023|14011|1
1640883210000|2021-12-30 16:53:30|14023|14011|14023|14011|14023|14011|14023|14011|1
1640883220000|2021-12-30 16:53:40|||||||||7
1640883230000|2021-12-30 16:53:50|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|14024.2|14012.2|6
1640883240000|2021-12-30 16:54:00|14025.5|14013.5|14024.3|14012.3|14025.5|14013.5|14024.3|14012.3|11
1640883250000|2021-12-30 16:54:10|14025.5|14013.5|14015.5|14003.5|14025.5|14013.5|14015.5|14003.5|16
1640883260000|2021-12-30 16:54:20|14016.7|14004.7|14015.5|14003.5|14016.7|14004.7|14014.2|14002.2|7
1640883280000|2021-12-30 16:54:40|14014.3|14002.3|14014.3|14002.3|14014.3|14002.3|14014.3|14002.3|1
1640883290000|2021-12-30 16:54:50|14013|14001|14013|14001|14013|14001|14013|14001|0
1640883300000|2021-12-30 16:55:00|||||||||3
1640883310000|2021-12-30 16:55:10|14010.5|13998.5|14011.7|13999.7|14011.7|13999.7|14009.3|13997.3|19
1640883330000|2021-12-30 16:55:30|14011.8|13999.8|14010.5|13998.5|14011.8|13999.8|14009.2|13997.2|13
1640883340000|2021-12-30 16:55:40|14011.7|13999.7|14013|14001|14013|14001|14011.7|13999.7|5
1640883350000|2021-12-30 16:55:50|14015.5|14003.5|14016.7|14004.7|14016.7|14004.7|14015.5|14003.5|6
1640883360000|2021-12-30 16:56:00|14015.5|14003.5|14018|14006|14018|14006|14015.5|14003.5|1
1640883380000|2021-12-30 16:56:20|14020.5|14008.5|14019.2|14007.2|14020.5|14008.5|14019.2|14007.2|8
1640883390000|2021-12-30 16:56:30|14020.5|14008.5|14018|14006|14020.5|14008.5|14018|14006|3
1640883400000|2021-12-30 16:56:40|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14021.7|14009.7|14
1640883410000|2021-12-30 16:56:50|14021.8|14009.8|14021.8|14009.8|14024.3|14012.3|14021.8|14009.8|4
1640883420000|2021-12-30 16:57:00|14020.5|14008.5|14021.8|14009.8|14021.8|14009.8|14020.5|14008.5|1
1640883430000|2021-12-30 16:57:10|14020.5|14008.5|14020.5|14008.5|14020.5|14008.5|14020.5|14008.5|1
1640883440000|2021-12-30 16:57:20|||||||||1
1640883460000|2021-12-30 16:57:40|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|2
1640883470000|2021-12-30 16:57:50|14023|14011|14020.5|14008.5|14023|14011|14020.5|14008.5|1
1640883480000|2021-12-30 16:58:00|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|14021.8|14009.8|1
1640883500000|2021-12-30 16:58:20|14020.5|14008.5|14021.8|14009.8|14021.8|14009.8|14020.5|14008.5|6
1640883520000|2021-12-30 16:58:40|||||||||2
1640883540000|2021-12-30 16:59:00|||||||||1
1640883550000|2021-12-30 16:59:10|||||||||1
1640883570000|2021-12-30 16:59:30|||||||||1
1640883600000|2021-12-30 17:00:00|14020.5|14008.5|14020.5|14008.5|14020.5|14008.5|14020.5|14008.5|1
1640883610000|2021-12-30 17:00:10|14023|14011|14023|14011|14023|14011|14023|14011|11
1640883620000|2021-12-30 17:00:20|14024.3|14012.3|14024.3|14012.3|14024.3|14012.3|14024.3|14012.3|2
1640883640000|2021-12-30 17:00:40|14025.5|14013.5|14024.3|14012.3|14025.5|14013.5|14024.3|14012.3|13
1640883650000|2021-12-30 17:00:50|14025.5|14013.5|14024.3|14012.3|14025.5|14013.5|14023.1|14011.1|13
1640883660000|2021-12-30 17:01:00|14023.1|14011.1|14021.8|14009.8|14023.1|14011.1|14021.8|14009.8|7
1640883680000|2021-12-30 17:01:20|14023|14011|14025.5|14013.5|14025.5|14013.5|14023|14011|5
1640883690000|2021-12-30 17:01:30|||||||||1
1640883700000|2021-12-30 17:01:40|14024.3|14012.3|14026.8|14014.8|14026.8|14014.8|14024.3|14012.3|8
1640883710000|2021-12-30 17:01:50|14024.3|14012.3|14023.1|14011.1|14024.3|14012.3|14023|14011|3
1640883720000|2021-12-30 17:02:00|14023|14011|14024.3|14012.3|14024.3|14012.3|14023|14011|1
1640883740000|2021-12-30 17:02:20|14023|14011|14023|14011|14023|14011|14023|14011|1
1640883750000|2021-12-30 17:02:30|||||||||1
1640883760000|2021-12-30 17:02:40|14024.3|14012.3|14028.1|14016.1|14028.1|14016.1|14024.3|14012.3|10
1640883770000|2021-12-30 17:02:50|14028|14016|14028|14016|14028.1|14016.1|14028|14016|5
1640883780000|2021-12-30 17:03:00|14025.6|14013.6|14026.8|14014.8|14028.1|14016.1|14025.6|14013.6|14
1640883800000|2021-12-30 17:03:20|14028.1|14016.1|14026.8|14014.8|14028.1|14016.1|14025.6|14013.6|2
1640883820000|2021-12-30 17:03:40|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|0
1640883830000|2021-12-30 17:03:50|14023.1|14011.1|14025.6|14013.6|14025.6|14013.6|14023.1|14011.1|7
1640883840000|2021-12-30 17:04:00|14026.8|14014.8|14025.6|14013.6|14026.8|14014.8|14025.6|14013.6|4
1640883850000|2021-12-30 17:04:10|14028.1|14016.1|14029.3|14017.3|14029.3|14017.3|14028.1|14016.1|9
1640883870000|2021-12-30 17:04:30|14030.5|14018.5|14028.1|14016.1|14030.5|14018.5|14028.1|14016.1|6
1640883880000|2021-12-30 17:04:40|14025.6|14013.6|14025.6|14013.6|14025.6|14013.6|14023.1|14011.1|6
1640883900000|2021-12-30 17:05:00|14024.3|14012.3|14025.6|14013.6|14025.6|14013.6|14024.3|14012.3|14
1640883910000|2021-12-30 17:05:10|14026.8|14014.8|14026.8|14014.8|14026.8|14014.8|14026.8|14014.8|6
1640883920000|2021-12-30 17:05:20|14025.6|14013.6|14026.8|14014.8|14026.8|14014.8|14024.3|14012.3|24
1640883930000|2021-12-30 17:05:30|||||||||2
1640883940000|2021-12-30 17:05:40|14028|14016|14028.1|14016.1|14028.1|14016.1|14028|14016|1
1640883950000|2021-12-30 17:05:50|14029.3|14017.3|14029.3|14017.3|14029.3|14017.3|14029.3|14017.3|4
1640883960000|2021-12-30 17:06:00|||||||||2
1640883990000|2021-12-30 17:06:30|||||||||1
1640884000000|2021-12-30 17:06:40|14028.1|14016.1|14028.1|14016.1|14029.3|14017.3|14028.1|14016.1|7
1640884010000|2021-12-30 17:06:50|14026.8|14014.8|14028.1|14016.1|14028.1|14016.1|14026.8|14014.8|5
1640884020000|2021-12-30 17:07:00|||||||||34
1640884030000|2021-12-30 17:07:10|||||||||4
1640884040000|2021-12-30 17:07:20|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|7
1640884050000|2021-12-30 17:07:30|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|2
1640884060000|2021-12-30 17:07:40|14029.3|14017.3|14030.5|14018.5|14030.6|14018.6|14029.3|14017.3|23
1640884070000|2021-12-30 17:07:50|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|14030.6|14018.6|0
1640884080000|2021-12-30 17:08:00|14030.5|14018.5|14030.6|14018.6|14030.6|14018.6|14030.5|14018.5|1
1640884090000|2021-12-30 17:08:10|14030.5|14018.5|14029.3|14017.3|14030.5|14018.5|14029.3|14017.3|1
1640884100000|2021-12-30 17:08:20|||||||||2
1640884110000|2021-12-30 17:08:30|14030.6|14018.6|14028.1|14016.1|14030.6|14018.6|14028.1|14016.1|7
1640884120000|2021-12-30 17:08:40|||||||||2
1640884130000|2021-12-30 17:08:50|14030.6|14018.6|14028.1|14016.1|14030.6|14018.6|14028.1|14016.1|11
1640884140000|2021-12-30 17:09:00|14026.8|14014.8|14026.8|14014.8|14026.8|14014.8|14025.6|14013.6|8
1640884170000|2021-12-30 17:09:30|14025.6|14013.6|14026.8|14014.8|14026.8|14014.8|14025.6|14013.6|1
1640884180000|2021-12-30 17:09:40|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|14028.1|14016.1|4
1640884190000|2021-12-30 17:09:50|14025.6|14013.6|14030.6|14018.6|14030.6|14018.6|14025.6|14013.6|63
1640884200000|2021-12-30 17:10:00|14033|14021|14033|14021|14033|14021|14031.8|14019.8|2
1640884210000|2021-12-30 17:10:10|14031.8|14019.8|14031.8|14019.8|14031.8|14019.8|14031.8|14019.8|1
1640884230000|2021-12-30 17:10:30|||||||||1
1640884250000|2021-12-30 17:10:50|14033|14021|14033|14021|14033|14021|14033|14021|0
1640884260000|2021-12-30 17:11:00|14033.1|14021.1|14033.1|14021.1|14033.1|14021.1|14033.1|14021.1|1
1640884270000|2021-12-30 17:11:10|||||||||1
1640884280000|2021-12-30 17:11:20|14035.6|14023.6|14040.6|14028.6|14040.6|14028.6|14035.6|14023.6|46
1640884290000|2021-12-30 17:11:30|||||||||1
1640884300000|2021-12-30 17:11:40|||||||||1
1640884310000|2021-12-30 17:11:50|14039.3|14027.3|14039.3|14027.3|14039.3|14027.3|14039.3|14027.3|10
1640884320000|2021-12-30 17:12:00|14038.1|14026.1|14038.1|14026.1|14038.1|14026.1|14038.1|14026.1|4
1640884330000|2021-12-30 17:12:10|||||||||7
1640884340000|2021-12-30 17:12:20|14039.3|14027.3|14039.3|14027.3|14039.3|14027.3|14039.3|14027.3|1
1640884350000|2021-12-30 17:12:30|14040.6|14028.6|14039.3|14027.3|14040.6|14028.6|14039.3|14027.3|1
1640884370000|2021-12-30 17:12:50|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|6
1640884380000|2021-12-30 17:13:00|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|35
1640884390000|2021-12-30 17:13:10|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|11
1640884400000|2021-12-30 17:13:20|14041.8|14029.8|14043.1|14031.1|14043.1|14031.1|14041.8|14029.8|6
1640884410000|2021-12-30 17:13:30|||||||||1
1640884430000|2021-12-30 17:13:50|||||||||1
1640884440000|2021-12-30 17:14:00|14041.8|14029.8|14043.1|14031.1|14043.1|14031.1|14041.8|14029.8|2
1640884450000|2021-12-30 17:14:10|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|2
1640884460000|2021-12-30 17:14:20|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|6
1640884470000|2021-12-30 17:14:30|14045.6|14033.6|14046.8|14034.8|14048.1|14036.1|14045.6|14033.6|10
1640884480000|2021-12-30 17:14:40|14045.6|14033.6|14048.1|14036.1|14048.1|14036.1|14045.6|14033.6|20
1640884490000|2021-12-30 17:14:50|||||||||1
1640884500000|2021-12-30 17:15:00|||||||||4
1640884510000|2021-12-30 17:15:10|14048|14036|14048.1|14036.1|14048.1|14036.1|14046.8|14034.8|17
1640884520000|2021-12-30 17:15:20|14046.8|14034.8|14048.1|14036.1|14048.1|14036.1|14045.6|14033.6|3
1640884530000|2021-12-30 17:15:30|14050.6|14038.6|14053|14041|14053|14041|14050.6|14038.6|11
1640884540000|2021-12-30 17:15:40|||||||||3
1640884550000|2021-12-30 17:15:50|||||||||7
1640884570000|2021-12-30 17:16:10|14050.6|14038.6|14053|14041|14053|14041|14050.6|14038.6|12
1640884580000|2021-12-30 17:16:20|||||||||1
1640884590000|2021-12-30 17:16:30|14053.1|14041.1|14053.1|14041.1|14053.1|14041.1|14053.1|14041.1|2
1640884600000|2021-12-30 17:16:40|||||||||1
1640884610000|2021-12-30 17:16:50|14054.3|14042.3|14050.6|14038.6|14054.3|14042.3|14050.6|14038.6|18
1640884620000|2021-12-30 17:17:00|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|21
1640884640000|2021-12-30 17:17:20|||||||||1
1640884650000|2021-12-30 17:17:30|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|4
1640884670000|2021-12-30 17:17:50|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|12
1640884680000|2021-12-30 17:18:00|14045.6|14033.6|14046.8|14034.8|14046.9|14034.9|14045.6|14033.6|21
1640884690000|2021-12-30 17:18:10|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|14046.8|14034.8|4
1640884720000|2021-12-30 17:18:40|14045.6|14033.6|14043.1|14031.1|14045.6|14033.6|14043.1|14031.1|10
1640884730000|2021-12-30 17:18:50|14044.3|14032.3|14044.3|14032.3|14044.3|14032.3|14044.3|14032.3|3
1640884740000|2021-12-30 17:19:00|14043.1|14031.1|14045.6|14033.6|14045.6|14033.6|14043.1|14031.1|1
1640884750000|2021-12-30 17:19:10|14046.8|14034.8|14048.1|14036.1|14048.1|14036.1|14046.8|14034.8|4
1640884760000|2021-12-30 17:19:20|14049.3|14037.3|14048.1|14036.1|14049.3|14037.3|14048.1|14036.1|4
1640884770000|2021-12-30 17:19:30|||||||||3
1640884780000|2021-12-30 17:19:40|14049.3|14037.3|14048.1|14036.1|14049.3|14037.3|14048.1|14036.1|2
1640884790000|2021-12-30 17:19:50|14050.6|14038.6|14053.1|14041.1|14053.1|14041.1|14050.6|14038.6|3
1640884800000|2021-12-30 17:20:00|14051.8|14039.8|14048.1|14036.1|14051.8|14039.8|14048.1|14036.1|9
1640884810000|2021-12-30 17:20:10|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|17
1640884820000|2021-12-30 17:20:20|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|27
1640884830000|2021-12-30 17:20:30|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|14046.9|14034.9|4
1640884840000|2021-12-30 17:20:40|14050.6|14038.6|14050.6|14038.6|14050.6|14038.6|14050.6|14038.6|13
1640884850000|2021-12-30 17:20:50|||||||||8
1640884860000|2021-12-30 17:21:00|14051.8|14039.8|14049.4|14037.4|14051.8|14039.8|14049.4|14037.4|5
1640884870000|2021-12-30 17:21:10|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|14048.1|14036.1|0
1640884880000|2021-12-30 17:21:20|14049.3|14037.3|14049.4|14037.4|14049.4|14037.4|14049.3|14037.3|3
1640884900000|2021-12-30 17:21:40|||||||||2
1640884910000|2021-12-30 17:21:50|14050.6|14038.6|14046.9|14034.9|14050.6|14038.6|14046.8|14034.8|39
1640884920000|2021-12-30 17:22:00|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|2
1640884940000|2021-12-30 17:22:20|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|3
1640884950000|2021-12-30 17:22:30|14044.3|14032.3|14044.3|14032.3|14044.3|14032.3|14044.3|14032.3|11
1640884960000|2021-12-30 17:22:40|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|0
1640884970000|2021-12-30 17:22:50|||||||||1
1640884980000|2021-12-30 17:23:00|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|8
1640884990000|2021-12-30 17:23:10|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|11
1640885000000|2021-12-30 17:23:20|||||||||2
1640885020000|2021-12-30 17:23:40|14046.8|14034.8|14046.9|14034.9|14048.1|14036.1|14046.8|14034.8|4
1640885030000|2021-12-30 17:23:50|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|14045.6|14033.6|0
1640885060000|2021-12-30 17:24:20|||||||||2
1640885080000|2021-12-30 17:24:40|||||||||1
1640885100000|2021-12-30 17:25:00|14044.4|14032.4|14043.1|14031.1|14044.4|14032.4|14043.1|14031.1|5
1640885110000|2021-12-30 17:25:10|||||||||1
1640885120000|2021-12-30 17:25:20|14044.4|14032.4|14043.1|14031.1|14044.4|14032.4|14043.1|14031.1|6
1640885150000|2021-12-30 17:25:50|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|0
1640885160000|2021-12-30 17:26:00|14044.4|14032.4|14043.2|14031.2|14044.4|14032.4|14043.2|14031.2|3
1640885180000|2021-12-30 17:26:20|14045.7|14033.7|14045.7|14033.7|14045.7|14033.7|14045.7|14033.7|6
1640885200000|2021-12-30 17:26:40|14046.9|14034.9|14046.9|14034.9|14046.9|14034.9|14046.9|14034.9|1
1640885210000|2021-12-30 17:26:50|14045.7|14033.7|14045.7|14033.7|14045.7|14033.7|14045.7|14033.7|2
1640885220000|2021-12-30 17:27:00|||||||||4
1640885230000|2021-12-30 17:27:10|||||||||1
1640885240000|2021-12-30 17:27:20|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|7
1640885250000|2021-12-30 17:27:30|14043.1|14031.1|14043.2|14031.2|14043.2|14031.2|14043.1|14031.1|13
1640885260000|2021-12-30 17:27:40|14041.9|14029.9|14035.7|14023.7|14041.9|14029.9|14035.7|14023.7|18
1640885270000|2021-12-30 17:27:50|||||||||31
1640885280000|2021-12-30 17:28:00|14033.2|14021.2|14029.4|14017.4|14033.2|14021.2|14029.4|14017.4|14
1640885290000|2021-12-30 17:28:10|14030.7|14018.7|14029.4|14017.4|14030.7|14018.7|14029.4|14017.4|2
1640885300000|2021-12-30 17:28:20|14028.1|14016.1|14028.2|14016.2|14028.2|14016.2|14028.1|14016.1|3
1640885330000|2021-12-30 17:28:50|14028.1|14016.1|14028.2|14016.2|14029.4|14017.4|14028.1|14016.1|18
1640885340000|2021-12-30 17:29:00|14026.9|14014.9|14023.2|14011.2|14026.9|14014.9|14023.2|14011.2|8
1640885350000|2021-12-30 17:29:10|14024.4|14012.4|14023.2|14011.2|14024.4|14012.4|14023.2|14011.2|10
1640885360000|2021-12-30 17:29:20|14024.4|14012.4|14024.4|14012.4|14024.4|14012.4|14024.4|14012.4|7
1640885370000|2021-12-30 17:29:30|14023.2|14011.2|14024.4|14012.4|14024.4|14012.4|14023.2|14011.2|5
1640885380000|2021-12-30 17:29:40|||||||||3
1640885400000|2021-12-30 17:30:00|||||||||3
1640885420000|2021-12-30 17:30:20|||||||||3
1640885430000|2021-12-30 17:30:30|14025.7|14013.7|14025.7|14013.7|14025.7|14013.7|14025.7|14013.7|1
1640885440000|2021-12-30 17:30:40|||||||||1
1640885450000|2021-12-30 17:30:50|14030.6|14018.6|14031.9|14019.9|14031.9|14019.9|14030.6|14018.6|9
1640885460000|2021-12-30 17:31:00|14033.2|14021.2|14033.2|14021.2|14033.2|14021.2|14031.9|14019.9|9
1640885470000|2021-12-30 17:31:10|14033.1|14021.1|14033.1|14021.1|14033.1|14021.1|14033.1|14021.1|1
1640885480000|2021-12-30 17:31:20|14033.2|14021.2|14035.6|14023.6|14035.6|14023.6|14033.2|14021.2|7
1640885490000|2021-12-30 17:31:30|14036.9|14024.9|14036.9|14024.9|14036.9|14024.9|14036.9|14024.9|1
1640885500000|2021-12-30 17:31:40|||||||||1
1640885510000|2021-12-30 17:31:50|14038.2|14026.2|14040.6|14028.6|14040.6|14028.6|14038.2|14026.2|4
1640885520000|2021-12-30 17:32:00|14038.2|14026.2|14038.2|14026.2|14038.2|14026.2|14038.2|14026.2|7
1640885540000|2021-12-30 17:32:20|14040.6|14028.6|14040.6|14028.6|14040.6|14028.6|14038.2|14026.2|11
1640885550000|2021-12-30 17:32:30|||||||||1
1640885570000|2021-12-30 17:32:50|14041.9|14029.9|14041.9|14029.9|14041.9|14029.9|14041.9|14029.9|1
1640885580000|2021-12-30 17:33:00|14043.1|14031.1|14040.7|14028.7|14043.1|14031.1|14040.7|14028.7|3
1640885590000|2021-12-30 17:33:10|14043.1|14031.1|14043.1|14031.1|14043.1|14031.1|14041.9|14029.9|6
1640885600000|2021-12-30 17:33:20|14044.4|14032.4|14043.2|14031.2|14044.4|14032.4|14043.2|14031.2|5
1640885620000|2021-12-30 17:33:40|||||||||2
1640885640000|2021-12-30 17:34:00|14040.7|14028.7|14043.1|14031.1|14043.2|14031.2|14040.7|14028.7|8
1640885650000|2021-12-30 17:34:10|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|0
1640885670000|2021-12-30 17:34:30|14045.7|14033.7|14044.4|14032.4|14045.7|14033.7|14044.4|14032.4|10
1640885680000|2021-12-30 17:34:40|||||||||2
1640885700000|2021-12-30 17:35:00|14043.2|14031.2|14040.7|14028.7|14043.2|14031.2|14040.7|14028.7|9
1640885730000|2021-12-30 17:35:30|||||||||2
1640885740000|2021-12-30 17:35:40|||||||||1
1640885760000|2021-12-30 17:36:00|||||||||1
1640885770000|2021-12-30 17:36:10|||||||||7
1640885790000|2021-12-30 17:36:30|||||||||3
1640885810000|2021-12-30 17:36:50|||||||||1
1640885820000|2021-12-30 17:37:00|||||||||1
1640885830000|2021-12-30 17:37:10|||||||||4
1640885860000|2021-12-30 17:37:40|||||||||3
1640885870000|2021-12-30 17:37:50|||||||||5
1640885880000|2021-12-30 17:38:00|||||||||1
1640885900000|2021-12-30 17:38:20|||||||||2
1640885910000|2021-12-30 17:38:30|||||||||6
1640885940000|2021-12-30 17:39:00|||||||||3
1640885950000|2021-12-30 17:39:10|||||||||1
1640885970000|2021-12-30 17:39:30|||||||||3
1640885990000|2021-12-30 17:39:50|||||||||5
1640886000000|2021-12-30 17:40:00|14038.2|14026.2|14039.5|14027.5|14039.5|14027.5|14038.2|14026.2|38
1640886010000|2021-12-30 17:40:10|14040.7|14028.7|14043.2|14031.2|14043.2|14031.2|14040.7|14028.7|2
1640886020000|2021-12-30 17:40:20|14045.7|14033.7|14044.5|14032.5|14045.7|14033.7|14044.5|14032.5|10
1640886030000|2021-12-30 17:40:30|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|1
1640886040000|2021-12-30 17:40:40|14044.5|14032.5|14044.5|14032.5|14044.5|14032.5|14044.5|14032.5|4
1640886050000|2021-12-30 17:40:50|14045.7|14033.7|14044.5|14032.5|14045.7|14033.7|14044.5|14032.5|4
1640886060000|2021-12-30 17:41:00|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|14043.2|14031.2|0
1640886070000|2021-12-30 17:41:10|14044.5|14032.5|14044.5|14032.5|14044.5|14032.5|14044.5|14032.5|3
1640886090000|2021-12-30 17:41:30|14048.2|14036.2|14048.2|14036.2|14048.3|14036.3|14047|14035|20
1640886100000|2021-12-30 17:41:40|14048.3|14036.3|14045.8|14033.8|14048.3|14036.3|14045.8|14033.8|15
1640886110000|2021-12-30 17:41:50|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|1
1640886120000|2021-12-30 17:42:00|14047|14035|14048.2|14036.2|14050.7|14038.7|14047|14035|26
1640886130000|2021-12-30 17:42:10|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|2
1640886140000|2021-12-30 17:42:20|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|14048.2|14036.2|1
1640886150000|2021-12-30 17:42:30|14049.5|14037.5|14049.5|14037.5|14049.5|14037.5|14049.5|14037.5|1
1640886160000|2021-12-30 17:42:40|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|14050.7|14038.7|2
1640886170000|2021-12-30 17:42:50|||||||||2
1640886180000|2021-12-30 17:43:00|||||||||6
1640886190000|2021-12-30 17:43:10|14048.2|14036.2|14050.7|14038.7|14050.7|14038.7|14048.2|14036.2|9
1640886200000|2021-12-30 17:43:20|||||||||1
1640886210000|2021-12-30 17:43:30|||||||||1
1640886220000|2021-12-30 17:43:40|14050.8|14038.8|14050.7|14038.7|14050.8|14038.8|14050.7|14038.7|1
1640886240000|2021-12-30 17:44:00|14050.8|14038.8|14050.8|14038.8|14052|14040|14050.8|14038.8|6
1640886260000|2021-12-30 17:44:20|14050.7|14038.7|14048.3|14036.3|14050.8|14038.8|14048.3|14036.3|9
1640886280000|2021-12-30 17:44:40|14047|14035|14047|14035|14047|14035|14047|14035|8
1640886290000|2021-12-30 17:44:50|||||||||1
1640886310000|2021-12-30 17:45:10|14045.8|14033.8|14043.3|14031.3|14045.8|14033.8|14043.3|14031.3|1
1640886320000|2021-12-30 17:45:20|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14044.5|14032.5|5
1640886330000|2021-12-30 17:45:30|14044.6|14032.6|14044.6|14032.6|14045.8|14033.8|14043.3|14031.3|11
1640886350000|2021-12-30 17:45:50|14043.3|14031.3|14044.6|14032.6|14044.6|14032.6|14043.3|14031.3|1
1640886360000|2021-12-30 17:46:00|14045.8|14033.8|14043.3|14031.3|14045.8|14033.8|14043.3|14031.3|5
1640886370000|2021-12-30 17:46:10|||||||||1
1640886400000|2021-12-30 17:46:40|14045.8|14033.8|14043.3|14031.3|14045.8|14033.8|14043.3|14031.3|13
1640886410000|2021-12-30 17:46:50|||||||||1
1640886420000|2021-12-30 17:47:00|14044.5|14032.5|14043.3|14031.3|14044.6|14032.6|14043.3|14031.3|3
1640886430000|2021-12-30 17:47:10|||||||||1
1640886450000|2021-12-30 17:47:30|14044.6|14032.6|14050.8|14038.8|14050.8|14038.8|14044.6|14032.6|11
1640886460000|2021-12-30 17:47:40|||||||||1
1640886470000|2021-12-30 17:47:50|||||||||2
1640886480000|2021-12-30 17:48:00|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|14045.8|14033.8|21
1640886490000|2021-12-30 17:48:10|||||||||2
1640886500000|2021-12-30 17:48:20|||||||||1
1640886510000|2021-12-30 17:48:30|14050.8|14038.8|14048.3|14036.3|14050.8|14038.8|14048.3|14036.3|5
1640886530000|2021-12-30 17:48:50|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|1
1640886550000|2021-12-30 17:49:10|||||||||1
1640886560000|2021-12-30 17:49:20|14044.6|14032.6|14045.8|14033.8|14045.8|14033.8|14043.3|14031.3|2
1640886570000|2021-12-30 17:49:30|14048.3|14036.3|14050.8|14038.8|14050.8|14038.8|14048.3|14036.3|29
1640886580000|2021-12-30 17:49:40|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|1
1640886590000|2021-12-30 17:49:50|||||||||1
1640886600000|2021-12-30 17:50:00|||||||||1
1640886630000|2021-12-30 17:50:30|||||||||1
1640886640000|2021-12-30 17:50:40|||||||||3
1640886680000|2021-12-30 17:51:20|||||||||1
1640886710000|2021-12-30 17:51:50|||||||||2
1640886720000|2021-12-30 17:52:00|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|9
1640886740000|2021-12-30 17:52:20|||||||||42
1640886750000|2021-12-30 17:52:30|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|14048.3|14036.3|6
1640886760000|2021-12-30 17:52:40|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|12
1640886780000|2021-12-30 17:53:00|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|14045.8|14033.8|0
1640886790000|2021-12-30 17:53:10|14048.3|14036.3|14047.1|14035.1|14048.3|14036.3|14047.1|14035.1|1
1640886800000|2021-12-30 17:53:20|14045.9|14033.9|14047.1|14035.1|14047.1|14035.1|14045.9|14033.9|12
1640886810000|2021-12-30 17:53:30|14045.9|14033.9|14048.4|14036.4|14048.4|14036.4|14045.9|14033.9|3
1640886820000|2021-12-30 17:53:40|14049.6|14037.6|14049.6|14037.6|14049.6|14037.6|14048.4|14036.4|14
1640886830000|2021-12-30 17:53:50|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|2
1640886840000|2021-12-30 17:54:00|14047.1|14035.1|14048.3|14036.3|14048.3|14036.3|14045.9|14033.9|3
1640886850000|2021-12-30 17:54:10|||||||||1
1640886860000|2021-12-30 17:54:20|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|14047.1|14035.1|1
1640886870000|2021-12-30 17:54:30|||||||||1
1640886880000|2021-12-30 17:54:40|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|0
1640886890000|2021-12-30 17:54:50|||||||||3
1640886900000|2021-12-30 17:55:00|14050.8|14038.8|14050.8|14038.8|14050.8|14038.8|14050.8|14038.8|3
1640886910000|2021-12-30 17:55:10|14053.3|14041.3|14053.3|14041.3|14053.3|14041.3|14053.3|14041.3|1
1640886920000|2021-12-30 17:55:20|14054.6|14042.6|14052.1|14040.1|14054.6|14042.6|14050.9|14038.9|4
1640886930000|2021-12-30 17:55:30|14050.9|14038.9|14052.1|14040.1|14052.1|14040.1|14050.9|14038.9|1
1640886950000|2021-12-30 17:55:50|14053.3|14041.3|14053.3|14041.3|14053.3|14041.3|14053.3|14041.3|0
1640886960000|2021-12-30 17:56:00|||||||||2
1640886970000|2021-12-30 17:56:10|14050.9|14038.9|14050.9|14038.9|14052.1|14040.1|14050.9|14038.9|1
1640886980000|2021-12-30 17:56:20|14050.8|14038.8|14048.4|14036.4|14050.8|14038.8|14048.3|14036.3|15
1640886990000|2021-12-30 17:56:30|14050.8|14038.8|14048.4|14036.4|14050.9|14038.9|14048.4|14036.4|16
1640887000000|2021-12-30 17:56:40|14049.6|14037.6|14048.4|14036.4|14049.6|14037.6|14048.3|14036.3|8
1640887010000|2021-12-30 17:56:50|14049.6|14037.6|14050.9|14038.9|14050.9|14038.9|14048.4|14036.4|11
1640887020000|2021-12-30 17:57:00|||||||||4
1640887030000|2021-12-30 17:57:10|14053.3|14041.3|14052.1|14040.1|14053.3|14041.3|14052.1|14040.1|4
1640887040000|2021-12-30 17:57:20|14050.9|14038.9|14050.9|14038.9|14050.9|14038.9|14050.9|14038.9|0
1640887050000|2021-12-30 17:57:30|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|5
1640887070000|2021-12-30 17:57:50|||||||||2
1640887080000|2021-12-30 17:58:00|14049.6|14037.6|14049.6|14037.6|14049.6|14037.6|14049.6|14037.6|2
1640887090000|2021-12-30 17:58:10|14050.8|14038.8|14048.4|14036.4|14050.8|14038.8|14048.4|14036.4|3
1640887100000|2021-12-30 17:58:20|14048.3|14036.3|14049.6|14037.6|14049.6|14037.6|14048.3|14036.3|2
1640887110000|2021-12-30 17:58:30|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|1
1640887130000|2021-12-30 17:58:50|||||||||4
1640887150000|2021-12-30 17:59:10|||||||||5
1640887160000|2021-12-30 17:59:20|||||||||1
1640887180000|2021-12-30 17:59:40|||||||||4
1640887190000|2021-12-30 17:59:50|||||||||1
1640887200000|2021-12-30 18:00:00|||||||||2
1640887210000|2021-12-30 18:00:10|||||||||7
1640887220000|2021-12-30 18:00:20|||||||||2
1640887230000|2021-12-30 18:00:30|14045.9|14033.9|14045.9|14033.9|14047.1|14035.1|14045.9|14033.9|6
1640887240000|2021-12-30 18:00:40|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|14048.4|14036.4|5
1640887250000|2021-12-30 18:00:50|14045.9|14033.9|14047.1|14035.1|14047.1|14035.1|14045.9|14033.9|7
1640887260000|2021-12-30 18:01:00|14048.4|14036.4|14042.2|14030.2|14048.4|14036.4|14040.9|14028.9|11
1640887280000|2021-12-30 18:01:20|14035.9|14023.9|14034.6|14022.6|14035.9|14023.9|14033.4|14021.4|38
1640887290000|2021-12-30 18:01:30|14034.7|14022.7|14029.7|14017.7|14035.9|14023.9|14029.6|14017.6|4
1640887300000|2021-12-30 18:01:40|14029.6|14017.6|14029.7|14017.7|14029.7|14017.7|14029.6|14017.6|3
1640887310000|2021-12-30 18:01:50|14030.9|14018.9|14030.9|14018.9|14030.9|14018.9|14030.9|14018.9|26
1640887320000|2021-12-30 18:02:00|14033.4|14021.4|14035.9|14023.9|14035.9|14023.9|14032.1|14020.1|11
1640887330000|2021-12-30 18:02:10|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|2
1640887340000|2021-12-30 18:02:20|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|1
1640887350000|2021-12-30 18:02:30|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|0
1640887360000|2021-12-30 18:02:40|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|5
1640887370000|2021-12-30 18:02:50|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|4
1640887380000|2021-12-30 18:03:00|14038.4|14026.4|14037.2|14025.2|14038.4|14026.4|14037.2|14025.2|12
1640887390000|2021-12-30 18:03:10|14038.4|14026.4|14035.9|14023.9|14038.4|14026.4|14035.9|14023.9|3
1640887410000|2021-12-30 18:03:30|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|23
1640887420000|2021-12-30 18:03:40|14031|14019|14035.9|14023.9|14035.9|14023.9|14031|14019|16
1640887440000|2021-12-30 18:04:00|||||||||2
1640887460000|2021-12-30 18:04:20|14038.4|14026.4|14037.2|14025.2|14038.4|14026.4|14037.2|14025.2|8
1640887470000|2021-12-30 18:04:30|14038.4|14026.4|14037.2|14025.2|14038.4|14026.4|14037.2|14025.2|2
1640887480000|2021-12-30 18:04:40|14035.9|14023.9|14035.9|14023.9|14037.2|14025.2|14035.9|14023.9|1
1640887490000|2021-12-30 18:04:50|||||||||2
1640887500000|2021-12-30 18:05:00|||||||||13
1640887510000|2021-12-30 18:05:10|||||||||1
1640887520000|2021-12-30 18:05:20|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|14033.4|14021.4|4
1640887530000|2021-12-30 18:05:30|14035.9|14023.9|14034.7|14022.7|14035.9|14023.9|14034.7|14022.7|9
1640887540000|2021-12-30 18:05:40|||||||||2
1640887550000|2021-12-30 18:05:50|14035.9|14023.9|14034.7|14022.7|14035.9|14023.9|14034.7|14022.7|0
1640887560000|2021-12-30 18:06:00|14033.4|14021.4|14034.7|14022.7|14034.7|14022.7|14033.4|14021.4|1
1640887570000|2021-12-30 18:06:10|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|0
1640887580000|2021-12-30 18:06:20|14036|14024|14036|14024|14036|14024|14036|14024|1
1640887590000|2021-12-30 18:06:30|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|0
1640887600000|2021-12-30 18:06:40|||||||||1
1640887620000|2021-12-30 18:07:00|14033.5|14021.5|14033.4|14021.4|14033.5|14021.5|14033.4|14021.4|2
1640887630000|2021-12-30 18:07:10|||||||||4
1640887650000|2021-12-30 18:07:30|||||||||2
1640887660000|2021-12-30 18:07:40|||||||||1
1640887670000|2021-12-30 18:07:50|||||||||4
1640887680000|2021-12-30 18:08:00|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|9
1640887720000|2021-12-30 18:08:40|||||||||1
1640887750000|2021-12-30 18:09:10|14033.4|14021.4|14035.9|14023.9|14035.9|14023.9|14033.4|14021.4|4
1640887760000|2021-12-30 18:09:20|||||||||1
1640887770000|2021-12-30 18:09:30|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|17
1640887810000|2021-12-30 18:10:10|||||||||9
1640887820000|2021-12-30 18:10:20|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|14037.2|14025.2|7
1640887830000|2021-12-30 18:10:30|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|4
1640887840000|2021-12-30 18:10:40|||||||||2
1640887850000|2021-12-30 18:10:50|||||||||1
1640887870000|2021-12-30 18:11:10|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|6
1640887880000|2021-12-30 18:11:20|14041|14029|14040.9|14028.9|14041|14029|14040.9|14028.9|0
1640887900000|2021-12-30 18:11:40|||||||||1
1640887920000|2021-12-30 18:12:00|||||||||2
1640887930000|2021-12-30 18:12:10|14041|14029|14040.9|14028.9|14041|14029|14040.9|14028.9|0
1640887940000|2021-12-30 18:12:20|14041|14029|14040.9|14028.9|14041|14029|14040.9|14028.9|0
1640887950000|2021-12-30 18:12:30|||||||||1
1640887970000|2021-12-30 18:12:50|14041|14029|14040.9|14028.9|14041|14029|14040.9|14028.9|2
1640887980000|2021-12-30 18:13:00|14041|14029|14041|14029|14041|14029|14041|14029|0
1640888010000|2021-12-30 18:13:30|||||||||1
1640888020000|2021-12-30 18:13:40|||||||||16
1640888040000|2021-12-30 18:14:00|||||||||3
1640888060000|2021-12-30 18:14:20|||||||||1
1640888080000|2021-12-30 18:14:40|14040.9|14028.9|14041|14029|14041|14029|14040.9|14028.9|0
1640888090000|2021-12-30 18:14:50|14040.9|14028.9|14041|14029|14041|14029|14040.9|14028.9|0
1640888100000|2021-12-30 18:15:00|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|2
1640888110000|2021-12-30 18:15:10|14041|14029|14043.4|14031.4|14043.4|14031.4|14041|14029|8
1640888120000|2021-12-30 18:15:20|14043.5|14031.5|14043.4|14031.4|14043.5|14031.5|14043.4|14031.4|11
1640888130000|2021-12-30 18:15:30|14043.5|14031.5|14043.4|14031.4|14043.5|14031.5|14043.4|14031.4|8
1640888140000|2021-12-30 18:15:40|||||||||1
1640888150000|2021-12-30 18:15:50|||||||||1
1640888160000|2021-12-30 18:16:00|14040.9|14028.9|14038.4|14026.4|14040.9|14028.9|14038.4|14026.4|12
1640888170000|2021-12-30 18:16:10|||||||||1
1640888180000|2021-12-30 18:16:20|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|3
1640888190000|2021-12-30 18:16:30|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|2
1640888200000|2021-12-30 18:16:40|14040.9|14028.9|14041|14029|14041|14029|14040.9|14028.9|2
1640888210000|2021-12-30 18:16:50|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|14040.9|14028.9|0
1640888240000|2021-12-30 18:17:20|14041|14029|14040.9|14028.9|14041|14029|14040.9|14028.9|7
1640888250000|2021-12-30 18:17:30|14039.7|14027.7|14038.4|14026.4|14039.7|14027.7|14038.4|14026.4|2
1640888260000|2021-12-30 18:17:40|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|14039.7|14027.7|1
1640888340000|2021-12-30 18:19:00|14038.4|14026.4|14035.9|14023.9|14038.4|14026.4|14035.9|14023.9|13
1640888360000|2021-12-30 18:19:20|14036|14024|14036|14024|14036|14024|14036|14024|1
1640888380000|2021-12-30 18:19:40|||||||||1
1640888400000|2021-12-30 18:20:00|14035.9|14023.9|14034.7|14022.7|14035.9|14023.9|14033.4|14021.4|60
1640888410000|2021-12-30 18:20:10|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|1
1640888430000|2021-12-30 18:20:30|||||||||2
1640888440000|2021-12-30 18:20:40|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|14035.9|14023.9|36
1640888450000|2021-12-30 18:20:50|||||||||3
1640888480000|2021-12-30 18:21:20|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|14038.4|14026.4|2
1640888540000|2021-12-30 18:22:20|14040.9|14028.9|14038.4|14026.4|14040.9|14028.9|14038.4|14026.4|11
1640888550000|2021-12-30 18:22:30|||||||||1
1640888560000|2021-12-30 18:22:40|14035.9|14023.9|14040.9|14028.9|14040.9|14028.9|14035.9|14023.9|85
1640888600000|2021-12-30 18:23:20|14038.5|14026.5|14038.4|14026.4|14038.5|14026.5|14038.4|14026.4|1
1640888610000|2021-12-30 18:23:30|14037.2|14025.2|14038.4|14026.4|14038.4|14026.4|14037.2|14025.2|12
1640888620000|2021-12-30 18:23:40|14038.5|14026.5|14039.7|14027.7|14039.7|14027.7|14038.5|14026.5|2
1640888640000|2021-12-30 18:24:00|14037.2|14025.2|14038.4|14026.4|14038.4|14026.4|14037.2|14025.2|4
1640888680000|2021-12-30 18:24:40|14036|14024|14036|14024|14036|14024|14036|14024|2
1640888690000|2021-12-30 18:24:50|14035.9|14023.9|14038.4|14026.4|14038.4|14026.4|14035.9|14023.9|6
1640888700000|2021-12-30 18:25:00|14038.5|14026.5|14036|14024|14038.5|14026.5|14036|14024|5
1640888710000|2021-12-30 18:25:10|||||||||2
1640888720000|2021-12-30 18:25:20|14032.2|14020.2|14032.2|14020.2|14032.2|14020.2|14032.2|14020.2|50
1640888740000|2021-12-30 18:25:40|14031|14019|14032.2|14020.2|14032.2|14020.2|14031|14019|1
1640888750000|2021-12-30 18:25:50|14026|14014|14026|14014|14027.2|14015.2|14026|14014|22
1640888760000|2021-12-30 18:26:00|14027.2|14015.2|14028.5|14016.5|14028.5|14016.5|14027.2|14015.2|3
1640888770000|2021-12-30 18:26:10|14029.8|14017.8|14029.8|14017.8|14029.8|14017.8|14028.5|14016.5|2
1640888780000|2021-12-30 18:26:20|14029.7|14017.7|14031|14019|14031|14019|14029.7|14017.7|0
1640888790000|2021-12-30 18:26:30|14032.2|14020.2|14031|14019|14032.2|14020.2|14031|14019|1
1640888800000|2021-12-30 18:26:40|14032.2|14020.2|14033.5|14021.5|14033.5|14021.5|14032.2|14020.2|2
1640888810000|2021-12-30 18:26:50|14034.7|14022.7|14034.7|14022.7|14034.7|14022.7|14034.7|14022.7|2
1640888820000|2021-12-30 18:27:00|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|0
1640888830000|2021-12-30 18:27:10|14036|14024|14036|14024|14036|14024|14036|14024|2
1640888840000|2021-12-30 18:27:20|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|14033.5|14021.5|10
1640888850000|2021-12-30 18:27:30|14034.7|14022.7|14033.5|14021.5|14034.7|14022.7|14033.5|14021.5|3
1640888860000|2021-12-30 18:27:40|14034.7|14022.7|14033.5|14021.5|14034.7|14022.7|14033.5|14021.5|2
1640888870000|2021-12-30 18:27:50|||||||||1
1640888880000|2021-12-30 18:28:00|14031|14019|14032.2|14020.2|14032.2|14020.2|14031|14019|4
1640888890000|2021-12-30 18:28:10|14031|14019|14031|14019|14031|14019|14031|14019|1
1640888900000|2021-12-30 18:28:20|14026|14014|14026|14014|14026|14014|14026|14014|19
1640888910000|2021-12-30 18:28:30|14023.5|14011.5|14023.5|14011.5|14023.5|14011.5|14023.5|14011.5|6
1640888940000|2021-12-30 18:29:00|14024.7|14012.7|14023.5|14011.5|14024.7|14012.7|14023.5|14011.5|12
1640888960000|2021-12-30 18:29:20|||||||||2
1640888970000|2021-12-30 18:29:30|14026|14014|14026|14014|14026|14014|14026|14014|3
1640888980000|2021-12-30 18:29:40|14027.3|14015.3|14027.3|14015.3|14027.3|14015.3|14027.3|14015.3|2
1640888990000|2021-12-30 18:29:50|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|14027.3|14015.3|6
1640889000000|2021-12-30 18:30:00|14027.3|14015.3|14028.5|14016.5|14028.5|14016.5|14027.3|14015.3|5
1640889010000|2021-12-30 18:30:10|14026|14014|14026|14014|14026|14014|14026|14014|7
1640889020000|2021-12-30 18:30:20|14027.3|14015.3|14028.5|14016.5|14028.5|14016.5|14026|14014|3
1640889030000|2021-12-30 18:30:30|14027.3|14015.3|14026.1|14014.1|14027.3|14015.3|14026|14014|3
1640889040000|2021-12-30 18:30:40|14027.3|14015.3|14027.3|14015.3|14027.3|14015.3|14027.3|14015.3|9
1640889050000|2021-12-30 18:30:50|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|14
1640889060000|2021-12-30 18:31:00|14027.3|14015.3|14027.3|14015.3|14028.5|14016.5|14027.3|14015.3|9
1640889070000|2021-12-30 18:31:10|14028.5|14016.5|14028.5|14016.5|14028.5|14016.5|14027.3|14015.3|11
1640889080000|2021-12-30 18:31:20|14028.6|14016.6|14031|14019|14031|14019|14028.5|14016.5|18
1640889100000|2021-12-30 18:31:40|14032.3|14020.3|14033.5|14021.5|14033.5|14021.5|14031|14019|22
1640889110000|2021-12-30 18:31:50|||||||||2
1640889120000|2021-12-30 18:32:00|14032.3|14020.3|14031|14019|14032.3|14020.3|14031|14019|11
1640889130000|2021-12-30 18:32:10|14029.8|14017.8|14029.8|14017.8|14031|14019|14029.8|14017.8|7
1640889140000|2021-12-30 18:32:20|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|0
1640889150000|2021-12-30 18:32:30|14031|14019|14031|14019|14031|14019|14031|14019|5
1640889160000|2021-12-30 18:32:40|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|0
1640889180000|2021-12-30 18:33:00|14031|14019|14031|14019|14031|14019|14031|14019|1
1640889190000|2021-12-30 18:33:10|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|0
1640889200000|2021-12-30 18:33:20|14032.3|14020.3|14031.1|14019.1|14032.3|14020.3|14031.1|14019.1|4
1640889210000|2021-12-30 18:33:30|14031|14019|14032.3|14020.3|14032.3|14020.3|14031|14019|0
1640889220000|2021-12-30 18:33:40|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|0
1640889250000|2021-12-30 18:34:10|||||||||1
1640889260000|2021-12-30 18:34:20|||||||||3
1640889270000|2021-12-30 18:34:30|||||||||1
1640889280000|2021-12-30 18:34:40|||||||||3
1640889300000|2021-12-30 18:35:00|14032.3|14020.3|14033.6|14021.6|14033.6|14021.6|14032.3|14020.3|30
1640889310000|2021-12-30 18:35:10|||||||||3
1640889320000|2021-12-30 18:35:20|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|4
1640889330000|2021-12-30 18:35:30|||||||||6
1640889380000|2021-12-30 18:36:20|||||||||6
1640889400000|2021-12-30 18:36:40|||||||||1
1640889420000|2021-12-30 18:37:00|||||||||1
1640889430000|2021-12-30 18:37:10|14033.6|14021.6|14032.3|14020.3|14033.6|14021.6|14032.3|14020.3|5
1640889440000|2021-12-30 18:37:20|14033.6|14021.6|14031.1|14019.1|14033.6|14021.6|14031.1|14019.1|5
1640889460000|2021-12-30 18:37:40|||||||||1
1640889480000|2021-12-30 18:38:00|||||||||1
1640889490000|2021-12-30 18:38:10|||||||||1
1640889500000|2021-12-30 18:38:20|||||||||1
1640889510000|2021-12-30 18:38:30|||||||||2
1640889540000|2021-12-30 18:39:00|||||||||1
1640889550000|2021-12-30 18:39:10|||||||||1
1640889560000|2021-12-30 18:39:20|||||||||4
1640889570000|2021-12-30 18:39:30|||||||||5
1640889580000|2021-12-30 18:39:40|||||||||2
1640889600000|2021-12-30 18:40:00|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|15
1640889610000|2021-12-30 18:40:10|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|16
1640889620000|2021-12-30 18:40:20|14028.6|14016.6|14028.6|14016.6|14029.9|14017.9|14028.6|14016.6|13
1640889630000|2021-12-30 18:40:30|||||||||7
1640889640000|2021-12-30 18:40:40|14027.4|14015.4|14026.1|14014.1|14027.4|14015.4|14026.1|14014.1|14
1640889650000|2021-12-30 18:40:50|||||||||7
1640889660000|2021-12-30 18:41:00|||||||||5
1640889680000|2021-12-30 18:41:20|||||||||19
1640889690000|2021-12-30 18:41:30|||||||||6
1640889710000|2021-12-30 18:41:50|||||||||13
1640889720000|2021-12-30 18:42:00|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|14028.6|14016.6|19
1640889730000|2021-12-30 18:42:10|||||||||2
1640889740000|2021-12-30 18:42:20|||||||||1
1640889750000|2021-12-30 18:42:30|14031.1|14019.1|14029.9|14017.9|14031.1|14019.1|14029.9|14017.9|10
1640889770000|2021-12-30 18:42:50|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|17
1640889780000|2021-12-30 18:43:00|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|3
1640889790000|2021-12-30 18:43:10|||||||||29
1640889800000|2021-12-30 18:43:20|||||||||4
1640889820000|2021-12-30 18:43:40|||||||||3
1640889830000|2021-12-30 18:43:50|||||||||3
1640889840000|2021-12-30 18:44:00|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|6
1640889850000|2021-12-30 18:44:10|||||||||1
1640889860000|2021-12-30 18:44:20|14033.6|14021.6|14031.1|14019.1|14033.6|14021.6|14031.1|14019.1|6
1640889870000|2021-12-30 18:44:30|14032.4|14020.4|14031.1|14019.1|14032.4|14020.4|14031.1|14019.1|2
1640889880000|2021-12-30 18:44:40|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|9
1640889890000|2021-12-30 18:44:50|14036.1|14024.1|14033.6|14021.6|14036.1|14024.1|14033.6|14021.6|4
1640889900000|2021-12-30 18:45:00|||||||||25
1640889910000|2021-12-30 18:45:10|14034.9|14022.9|14036.1|14024.1|14036.1|14024.1|14033.6|14021.6|25
1640889920000|2021-12-30 18:45:20|14034.9|14022.9|14033.7|14021.7|14034.9|14022.9|14033.7|14021.7|33
1640889930000|2021-12-30 18:45:30|14033.6|14021.6|14031.2|14019.2|14033.6|14021.6|14031.2|14019.2|14
1640889940000|2021-12-30 18:45:40|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|14031.1|14019.1|4
1640889950000|2021-12-30 18:45:50|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|14033.6|14021.6|23
1640889960000|2021-12-30 18:46:00|14033.7|14021.7|14033.7|14021.7|14033.7|14021.7|14033.7|14021.7|16
1640889970000|2021-12-30 18:46:10|14036.2|14024.2|14036.2|14024.2|14036.2|14024.2|14036.2|14024.2|15
1640889980000|2021-12-30 18:46:20|14034.9|14022.9|14034.9|14022.9|14036.2|14024.2|14034.9|14022.9|7
1640889990000|2021-12-30 18:46:30|14036.2|14024.2|14036.2|14024.2|14036.2|14024.2|14034.9|14022.9|13
1640890000000|2021-12-30 18:46:40|14034.9|14022.9|14033.7|14021.7|14036.2|14024.2|14033.7|14021.7|9
1640890010000|2021-12-30 18:46:50|14031.2|14019.2|14031.2|14019.2|14031.2|14019.2|14031.2|14019.2|8
1640890020000|2021-12-30 18:47:00|14028.7|14016.7|14023.7|14011.7|14028.7|14016.7|14023.7|14011.7|96
1640890030000|2021-12-30 18:47:10|14026.2|14014.2|14026.2|14014.2|14026.2|14014.2|14026.2|14014.2|7
1640890040000|2021-12-30 18:47:20|14023.7|14011.7|14023.7|14011.7|14023.7|14011.7|14023.7|14011.7|28
1640890050000|2021-12-30 18:47:30|14018.7|14006.7|14018.7|14006.7|14018.7|14006.7|14018.7|14006.7|58
1640890060000|2021-12-30 18:47:40|14016.2|14004.2|14016.2|14004.2|14016.2|14004.2|14013.7|14001.7|11
1640890070000|2021-12-30 18:47:50|14014.9|14002.9|14013.7|14001.7|14014.9|14002.9|14013.7|14001.7|4
1640890080000|2021-12-30 18:48:00|14014.9|14002.9|14013.7|14001.7|14016.2|14004.2|14013.7|14001.7|30
1640890090000|2021-12-30 18:48:10|||||||||63
1640890100000|2021-12-30 18:48:20|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|28
1640890110000|2021-12-30 18:48:30|14011.1|13999.1|14003.7|13991.7|14011.1|13999.1|14003.7|13991.7|95
1640890120000|2021-12-30 18:48:40|14003.6|13991.6|14007.4|13995.4|14007.4|13995.4|14001.2|13989.2|22
1640890130000|2021-12-30 18:48:50|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|1
1640890140000|2021-12-30 18:49:00|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|3
1640890150000|2021-12-30 18:49:10|14013.7|14001.7|14011.2|13999.2|14013.7|14001.7|14011.2|13999.2|9
1640890160000|2021-12-30 18:49:20|14010|13998|14011.2|13999.2|14011.2|13999.2|14010|13998|1
1640890170000|2021-12-30 18:49:30|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|11
1640890180000|2021-12-30 18:49:40|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|8
1640890190000|2021-12-30 18:49:50|14008.7|13996.7|14011.2|13999.2|14011.2|13999.2|14008.7|13996.7|23
1640890200000|2021-12-30 18:50:00|14012.4|14000.4|14011.2|13999.2|14012.4|14000.4|14011.2|13999.2|19
1640890210000|2021-12-30 18:50:10|||||||||2
1640890220000|2021-12-30 18:50:20|14009.9|13997.9|14008.7|13996.7|14011.2|13999.2|14008.7|13996.7|13
1640890230000|2021-12-30 18:50:30|||||||||12
1640890240000|2021-12-30 18:50:40|14009.9|13997.9|14008.7|13996.7|14009.9|13997.9|14008.7|13996.7|15
1640890250000|2021-12-30 18:50:50|14009.9|13997.9|14008.7|13996.7|14011.2|13999.2|14008.7|13996.7|6
1640890260000|2021-12-30 18:51:00|14009.9|13997.9|14009.9|13997.9|14011.2|13999.2|14008.7|13996.7|13
1640890270000|2021-12-30 18:51:10|14008.7|13996.7|14009.9|13997.9|14011.2|13999.2|14008.7|13996.7|13
1640890280000|2021-12-30 18:51:20|14008.7|13996.7|14006.2|13994.2|14008.7|13996.7|14006.2|13994.2|18
1640890290000|2021-12-30 18:51:30|||||||||27
1640890300000|2021-12-30 18:51:40|||||||||13
1640890310000|2021-12-30 18:51:50|||||||||41
1640890320000|2021-12-30 18:52:00|14008.7|13996.7|14008.7|13996.7|14008.7|13996.7|14006.2|13994.2|21
1640890330000|2021-12-30 18:52:10|||||||||9
1640890340000|2021-12-30 18:52:20|||||||||1
1640890360000|2021-12-30 18:52:40|||||||||7
1640890370000|2021-12-30 18:52:50|14011.2|13999.2|14013.7|14001.7|14013.7|14001.7|14011.2|13999.2|41
1640890380000|2021-12-30 18:53:00|14013.6|14001.6|14013.6|14001.6|14013.6|14001.6|14013.6|14001.6|1
1640890390000|2021-12-30 18:53:10|14011.2|13999.2|14013.7|14001.7|14013.7|14001.7|14011.2|13999.2|29
1640890400000|2021-12-30 18:53:20|14012.4|14000.4|14009.9|13997.9|14012.4|14000.4|14009.9|13997.9|4
1640890410000|2021-12-30 18:53:30|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14009.9|13997.9|4
1640890420000|2021-12-30 18:53:40|14009.9|13997.9|14011.2|13999.2|14011.2|13999.2|14009.9|13997.9|0
1640890430000|2021-12-30 18:53:50|||||||||2
1640890440000|2021-12-30 18:54:00|||||||||1
1640890460000|2021-12-30 18:54:20|14009.9|13997.9|14009.9|13997.9|14009.9|13997.9|14009.9|13997.9|6
1640890470000|2021-12-30 18:54:30|14011.1|13999.1|14008.7|13996.7|14011.2|13999.2|14008.7|13996.7|5
1640890480000|2021-12-30 18:54:40|14010|13998|14008.7|13996.7|14011.2|13999.2|14008.7|13996.7|9
1640890490000|2021-12-30 18:54:50|14009.9|13997.9|14011.2|13999.2|14011.2|13999.2|14009.9|13997.9|9
1640890500000|2021-12-30 18:55:00|||||||||16
1640890510000|2021-12-30 18:55:10|||||||||8
1640890520000|2021-12-30 18:55:20|14012.5|14000.5|14013.7|14001.7|14013.7|14001.7|14012.5|14000.5|15
1640890530000|2021-12-30 18:55:30|14015|14003|14016.2|14004.2|14016.2|14004.2|14015|14003|15
1640890550000|2021-12-30 18:55:50|||||||||3
1640890560000|2021-12-30 18:56:00|||||||||1
1640890570000|2021-12-30 18:56:10|||||||||14
1640890580000|2021-12-30 18:56:20|||||||||5
1640890590000|2021-12-30 18:56:30|||||||||11
1640890600000|2021-12-30 18:56:40|14013.7|14001.7|14014.9|14002.9|14014.9|14002.9|14013.7|14001.7|9
1640890610000|2021-12-30 18:56:50|14016.2|14004.2|14013.7|14001.7|14016.2|14004.2|14013.7|14001.7|23
1640890620000|2021-12-30 18:57:00|14014.9|14002.9|14014.9|14002.9|14014.9|14002.9|14013.7|14001.7|6
1640890630000|2021-12-30 18:57:10|14016.2|14004.2|14016.2|14004.2|14016.2|14004.2|14016.2|14004.2|13
1640890640000|2021-12-30 18:57:20|||||||||4
1640890650000|2021-12-30 18:57:30|14013.7|14001.7|14011.2|13999.2|14013.7|14001.7|14011.2|13999.2|41
1640890660000|2021-12-30 18:57:40|14008.7|13996.7|14011.2|13999.2|14011.2|13999.2|14008.7|13996.7|33
1640890680000|2021-12-30 18:58:00|14009.9|13997.9|14011.2|13999.2|14011.2|13999.2|14008.7|13996.7|9
1640890690000|2021-12-30 18:58:10|||||||||10
1640890700000|2021-12-30 18:58:20|||||||||9
1640890710000|2021-12-30 18:58:30|14013.7|14001.7|14012.5|14000.5|14013.7|14001.7|14011.2|13999.2|36
1640890720000|2021-12-30 18:58:40|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|14011.2|13999.2|35
1640890730000|2021-12-30 18:58:50|14013.7|14001.7|14011.2|13999.2|14013.7|14001.7|14011.2|13999.2|9
1640890740000|2021-12-30 18:59:00|14008.7|13996.7|14006.2|13994.2|14008.7|13996.7|14006.2|13994.2|26
1640890750000|2021-12-30 18:59:10|14011.3|13999.3|14012.5|14000.5|14012.5|14000.5|14011.3|13999.3|46
1640890760000|2021-12-30 18:59:20|14011.3|13999.3|14015|14003|14015|14003|14011.3|13999.3|75
1640890770000|2021-12-30 18:59:30|14013.7|14001.7|14008.8|13996.8|14013.7|14001.7|14006.3|13994.3|170
1640890780000|2021-12-30 18:59:40|14007.6|13995.6|14011.3|13999.3|14013.8|14001.8|14007.6|13995.6|190
1640890790000|2021-12-30 18:59:50|14008.8|13996.8|14013.8|14001.8|14013.8|14001.8|14008.8|13996.8|201
1640890800000|2021-12-30 19:00:00|14016.3|14004.3|14023.8|14011.8|14023.8|14011.8|14015|14003|104
1640890810000|2021-12-30 19:00:10|14025.1|14013.1|14023.8|14011.8|14026.3|14014.3|14021.3|14009.3|29
1640890820000|2021-12-30 19:00:20|14026.3|14014.3|14026.3|14014.3|14026.3|14014.3|14025|14013|46
1640890830000|2021-12-30 19:00:30|14025|14013|14025|14013|14025|14013|14023.8|14011.8|12
1640890840000|2021-12-30 19:00:40|14020.1|14008.1|14015.1|14003.1|14021.3|14009.3|14013.8|14001.8|25
1640890850000|2021-12-30 19:00:50|14016.3|14004.3|14008.8|13996.8|14016.3|14004.3|14008.8|13996.8|34
1640890860000|2021-12-30 19:01:00|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|9
1640890870000|2021-12-30 19:01:10|14011.3|13999.3|14011.4|13999.4|14012.6|14000.6|14011.3|13999.3|6
1640890880000|2021-12-30 19:01:20|14012.6|14000.6|14010.1|13998.1|14012.6|14000.6|14008.9|13996.9|11
1640890890000|2021-12-30 19:01:30|14008.9|13996.9|14005.1|13993.1|14008.9|13996.9|14005.1|13993.1|25
1640890900000|2021-12-30 19:01:40|14006.3|13994.3|14007.6|13995.6|14007.6|13995.6|14005.1|13993.1|8
1640890910000|2021-12-30 19:01:50|14006.3|13994.3|14007.6|13995.6|14007.6|13995.6|14006.3|13994.3|5
1640890920000|2021-12-30 19:02:00|14006.3|13994.3|14008.8|13996.8|14008.8|13996.8|14005.1|13993.1|20
1640890930000|2021-12-30 19:02:10|14005.1|13993.1|14006.3|13994.3|14008.8|13996.8|14002.6|13990.6|47
1640890940000|2021-12-30 19:02:20|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|14002.6|13990.6|38
1640890950000|2021-12-30 19:02:30|||||||||3
1640890970000|2021-12-30 19:02:50|||||||||1
1640890980000|2021-12-30 19:03:00|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14007.6|13995.6|3
1640890990000|2021-12-30 19:03:10|14010|13998|14008.8|13996.8|14010|13998|14008.8|13996.8|41
1640891000000|2021-12-30 19:03:20|||||||||5
1640891010000|2021-12-30 19:03:30|14010.1|13998.1|14010.1|13998.1|14011.3|13999.3|14008.8|13996.8|14
1640891020000|2021-12-30 19:03:40|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|15
1640891030000|2021-12-30 19:03:50|14012.6|14000.6|14012.6|14000.6|14012.6|14000.6|14008.9|13996.9|12
1640891040000|2021-12-30 19:04:00|14013.8|14001.8|14013.8|14001.8|14013.8|14001.8|14011.3|13999.3|5
1640891060000|2021-12-30 19:04:20|14013.9|14001.9|14018.8|14006.8|14018.8|14006.8|14013.9|14001.9|8
1640891070000|2021-12-30 19:04:30|14017.6|14005.6|14016.4|14004.4|14017.6|14005.6|14016.4|14004.4|1
1640891080000|2021-12-30 19:04:40|14015.1|14003.1|14017.6|14005.6|14018.8|14006.8|14015.1|14003.1|2
1640891090000|2021-12-30 19:04:50|14018.8|14006.8|14021.4|14009.4|14021.4|14009.4|14018.8|14006.8|10
1640961000000|2021-12-31 14:30:00|14017.3|14005.3|14002|13990|14018|14006|13990.8|13978.8|71
1640961010000|2021-12-31 14:30:10|14003.2|13991.2|13994.6|13982.6|14004.5|13992.5|13993.4|13981.4|28
1640961020000|2021-12-31 14:30:20|13993.4|13981.4|13994.7|13982.7|13995.9|13983.9|13993.3|13981.3|55
1640961030000|2021-12-31 14:30:30|13997.2|13985.2|13998.5|13986.5|13998.5|13986.5|13994.7|13982.7|11
1640961040000|2021-12-31 14:30:40|13999.7|13987.7|13998.5|13986.5|14003.5|13991.5|13998.4|13986.4|16
1640961050000|2021-12-31 14:30:50|13996|13984|14000.9|13988.9|14000.9|13988.9|13996|13984|46
1640961060000|2021-12-31 14:31:00|14003.3|13991.3|14002.2|13990.2|14008.4|13996.4|14002.2|13990.2|29
1640961070000|2021-12-31 14:31:10|14004.7|13992.7|14004.7|13992.7|14005.9|13993.9|14004.7|13992.7|20
1640961080000|2021-12-31 14:31:20|14003.4|13991.4|14005.9|13993.9|14005.9|13993.9|14001|13989|12
1640961090000|2021-12-31 14:31:30|14007.1|13995.1|14007.2|13995.2|14010.8|13998.8|14005.9|13993.9|22
1640961100000|2021-12-31 14:31:40|||||||||13
1640961110000|2021-12-31 14:31:50|||||||||4
1640961120000|2021-12-31 14:32:00|14006|13994|14014.7|14002.7|14018.4|14006.4|14005.9|13993.9|23
1640961130000|2021-12-31 14:32:10|14015.9|14003.9|14012.2|14000.2|14017.2|14005.2|14012.2|14000.2|13
1640961140000|2021-12-31 14:32:20|14013.5|14001.5|14013.5|14001.5|14014.7|14002.7|14012.2|14000.2|10
1640961150000|2021-12-31 14:32:30|14012.2|14000.2|14013.4|14001.4|14013.5|14001.5|14012.2|14000.2|5
1640961160000|2021-12-31 14:32:40|14015.9|14003.9|14012.2|14000.2|14015.9|14003.9|14012.2|14000.2|8
1640961170000|2021-12-31 14:32:50|14013.4|14001.4|14014.6|14002.6|14016|14004|14013.4|14001.4|28
1640961180000|2021-12-31 14:33:00|14012.1|14000.1|14013.4|14001.4|14013.4|14001.4|14012.1|14000.1|8
1640961190000|2021-12-31 14:33:10|14012.1|14000.1|14010.9|13998.9|14012.2|14000.2|14010.9|13998.9|10
1640961200000|2021-12-31 14:33:20|14010.8|13998.8|14005.9|13993.9|14010.8|13998.8|14005.9|13993.9|37
1640961210000|2021-12-31 14:33:30|14005.8|13993.8|14008.3|13996.3|14010.8|13998.8|14005.8|13993.8|16
1640961220000|2021-12-31 14:33:40|14009.6|13997.6|14007.1|13995.1|14009.6|13997.6|14007.1|13995.1|8
1640961230000|2021-12-31 14:33:50|14008.3|13996.3|14008.3|13996.3|14008.3|13996.3|14008.3|13996.3|4
1640961240000|2021-12-31 14:34:00|14008.4|13996.4|14010.8|13998.8|14010.8|13998.8|14008.3|13996.3|7
1640961260000|2021-12-31 14:34:20|14008.4|13996.4|14007.1|13995.1|14008.4|13996.4|14007.1|13995.1|10
1640961270000|2021-12-31 14:34:30|14005.9|13993.9|14005.9|13993.9|14005.9|13993.9|14005.9|13993.9|1
1640961280000|2021-12-31 14:34:40|||||||||11
1640961290000|2021-12-31 14:34:50|14008.4|13996.4|14008.4|13996.4|14008.4|13996.4|14008.4|13996.4|7
1640961300000|2021-12-31 14:35:00|14007.1|13995.1|14007.1|13995.1|14008.4|13996.4|14007.1|13995.1|5
1640961310000|2021-12-31 14:35:10|14005.9|13993.9|14005.9|13993.9|14008.4|13996.4|14005.9|13993.9|68
1640961320000|2021-12-31 14:35:20|14003.4|13991.4|13993.4|13981.4|14003.4|13991.4|13993.4|13981.4|37
1640961330000|2021-12-31 14:35:30|13992.2|13980.2|13992.2|13980.2|13993.4|13981.4|13992.2|13980.2|47
1640961340000|2021-12-31 14:35:40|13993.4|13981.4|13992.2|13980.2|13993.4|13981.4|13992.2|13980.2|1
1640961350000|2021-12-31 14:35:50|13993.4|13981.4|13989.7|13977.7|13993.4|13981.4|13989.7|13977.7|8
1640961360000|2021-12-31 14:36:00|13990.9|13978.9|13988.5|13976.5|13990.9|13978.9|13986|13974|13
1640961370000|2021-12-31 14:36:10|13991|13979|13988.5|13976.5|13991|13979|13988.5|13976.5|8
1640961380000|2021-12-31 14:36:20|13991|13979|13988.5|13976.5|13991|13979|13988.5|13976.5|5
1640961390000|2021-12-31 14:36:30|||||||||3
1640961400000|2021-12-31 14:36:40|||||||||6
1640961410000|2021-12-31 14:36:50|13986.1|13974.1|13988.5|13976.5|13988.5|13976.5|13986|13974|17
1640961420000|2021-12-31 14:37:00|13991|13979|13993.5|13981.5|13993.5|13981.5|13988.5|13976.5|13
1640961430000|2021-12-31 14:37:10|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|5
1640961440000|2021-12-31 14:37:20|13998.4|13986.4|13997.2|13985.2|13998.4|13986.4|13997.2|13985.2|4
1640961450000|2021-12-31 14:37:30|13998.4|13986.4|13998.5|13986.5|13998.5|13986.5|13997.2|13985.2|3
1640961460000|2021-12-31 14:37:40|13997.2|13985.2|13998.5|13986.5|14000.9|13988.9|13997.2|13985.2|15
1640961470000|2021-12-31 14:37:50|||||||||1
1640961480000|2021-12-31 14:38:00|13994.7|13982.7|13996|13984|13996|13984|13994.7|13982.7|4
1640961490000|2021-12-31 14:38:10|13993.5|13981.5|13998.5|13986.5|13998.5|13986.5|13993.5|13981.5|15
1640961500000|2021-12-31 14:38:20|13996|13984|13994.7|13982.7|13996|13984|13993.5|13981.5|4
1640961510000|2021-12-31 14:38:30|||||||||2
1640961520000|2021-12-31 14:38:40|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|2
1640961530000|2021-12-31 14:38:50|13994.7|13982.7|13988.5|13976.5|13994.7|13982.7|13988.5|13976.5|36
1640961540000|2021-12-31 14:39:00|13986|13974|13986|13974|13986|13974|13986|13974|6
1640961550000|2021-12-31 14:39:10|||||||||1
1640961560000|2021-12-31 14:39:20|||||||||4
1640961570000|2021-12-31 14:39:30|13984.8|13972.8|13988.5|13976.5|13989.7|13977.7|13984.8|13972.8|7
1640961580000|2021-12-31 14:39:40|13988.4|13976.4|13987.2|13975.2|13988.4|13976.4|13987.2|13975.2|1
1640961590000|2021-12-31 14:39:50|13988.4|13976.4|13989.7|13977.7|13989.7|13977.7|13988.4|13976.4|4
1640961600000|2021-12-31 14:40:00|13991|13979|13992.2|13980.2|13994.7|13982.7|13991|13979|25
1640961610000|2021-12-31 14:40:10|||||||||1
1640961620000|2021-12-31 14:40:20|13988.5|13976.5|13989.7|13977.7|13989.7|13977.7|13988.5|13976.5|5
1640961630000|2021-12-31 14:40:30|13988.5|13976.5|13989.7|13977.7|13989.7|13977.7|13988.5|13976.5|1
1640961640000|2021-12-31 14:40:40|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|13987.3|13975.3|6
1640961650000|2021-12-31 14:40:50|13991|13979|13988.5|13976.5|13991|13979|13988.5|13976.5|21
1640961660000|2021-12-31 14:41:00|13989.8|13977.8|13986|13974|13991|13979|13986|13974|8
1640961670000|2021-12-31 14:41:10|13988.5|13976.5|13986|13974|13988.5|13976.5|13986|13974|8
1640961690000|2021-12-31 14:41:30|13987.2|13975.2|13987.2|13975.2|13987.2|13975.2|13987.2|13975.2|9
1640961700000|2021-12-31 14:41:40|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|1
1640961710000|2021-12-31 14:41:50|13987.2|13975.2|13988.5|13976.5|13988.5|13976.5|13987.2|13975.2|1
1640961720000|2021-12-31 14:42:00|13989.7|13977.7|13991|13979|13991|13979|13989.7|13977.7|4
1640961730000|2021-12-31 14:42:10|13993.5|13981.5|13993.5|13981.5|13996|13984|13993.5|13981.5|14
1640961740000|2021-12-31 14:42:20|||||||||3
1640961750000|2021-12-31 14:42:30|13993.6|13981.6|13998.5|13986.5|13998.5|13986.5|13993.6|13981.6|4
1640961760000|2021-12-31 14:42:40|14001|13989|14001|13989|14001|13989|14001|13989|8
1640961770000|2021-12-31 14:42:50|||||||||1
1640961780000|2021-12-31 14:43:00|||||||||1
1640961790000|2021-12-31 14:43:10|14003.5|13991.5|14004.8|13992.8|14004.8|13992.8|14003.5|13991.5|7
1640961800000|2021-12-31 14:43:20|14008.5|13996.5|14014.7|14002.7|14014.7|14002.7|14008.5|13996.5|6
1640961810000|2021-12-31 14:43:30|14013.5|14001.5|14011|13999|14013.5|14001.5|14011|13999|8
1640961820000|2021-12-31 14:43:40|14006|13994|14002.2|13990.2|14006|13994|14001|13989|6
1640961830000|2021-12-31 14:43:50|14001|13989|13998.5|13986.5|14001|13989|13998.5|13986.5|10
1640961840000|2021-12-31 14:44:00|13997.3|13985.3|14001|13989|14002.3|13990.3|13997.3|13985.3|13
1640961850000|2021-12-31 14:44:10|14003.5|13991.5|14004.8|13992.8|14004.8|13992.8|14002.3|13990.3|8
1640961860000|2021-12-31 14:44:20|14006|13994|14006|13994|14006|13994|14005.9|13993.9|2
1640961870000|2021-12-31 14:44:30|14005.9|13993.9|14006|13994|14006|13994|14003.5|13991.5|12
1640961880000|2021-12-31 14:44:40|||||||||4
1640961890000|2021-12-31 14:44:50|||||||||1
1640961900000|2021-12-31 14:45:00|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|14003.5|13991.5|9
1640961910000|2021-12-31 14:45:10|14001|13989|13999.7|13987.7|14001|13989|13999.7|13987.7|12
1640961920000|2021-12-31 14:45:20|13998.4|13986.4|13998.4|13986.4|13998.4|13986.4|13998.4|13986.4|8
1640961930000|2021-12-31 14:45:30|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|6
1640961940000|2021-12-31 14:45:40|13996|13984|13996|13984|13996|13984|13996|13984|6
1640961950000|2021-12-31 14:45:50|13997.3|13985.3|13997.3|13985.3|13997.3|13985.3|13997.3|13985.3|18
1640961960000|2021-12-31 14:46:00|13996|13984|13996|13984|13996|13984|13996|13984|6
1640961970000|2021-12-31 14:46:10|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|6
1640961990000|2021-12-31 14:46:30|||||||||3
1640962000000|2021-12-31 14:46:40|||||||||2
1640962010000|2021-12-31 14:46:50|13993.4|13981.4|13987.3|13975.3|13993.4|13981.4|13986|13974|20
1640962020000|2021-12-31 14:47:00|13988.5|13976.5|13986.1|13974.1|13988.5|13976.5|13986|13974|0
1640962030000|2021-12-31 14:47:10|||||||||2
1640962040000|2021-12-31 14:47:20|13986|13974|13986|13974|13986|13974|13986|13974|2
1640962050000|2021-12-31 14:47:30|||||||||4
1640962060000|2021-12-31 14:47:40|13987.3|13975.3|13986.1|13974.1|13987.3|13975.3|13986.1|13974.1|3
1640962070000|2021-12-31 14:47:50|13987.3|13975.3|13987.3|13975.3|13987.3|13975.3|13987.3|13975.3|2
1640962080000|2021-12-31 14:48:00|13988.5|13976.5|13987.3|13975.3|13988.6|13976.6|13986.1|13974.1|10
1640962090000|2021-12-31 14:48:10|13986.1|13974.1|13987.3|13975.3|13988.5|13976.5|13986.1|13974.1|4
1640962110000|2021-12-31 14:48:30|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|3
1640962120000|2021-12-31 14:48:40|13987.3|13975.3|13988.5|13976.5|13988.5|13976.5|13987.3|13975.3|4
1640962130000|2021-12-31 14:48:50|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|2
1640962140000|2021-12-31 14:49:00|13986|13974|13984.8|13972.8|13986|13974|13983.5|13971.5|11
1640962150000|2021-12-31 14:49:10|||||||||1
1640962160000|2021-12-31 14:49:20|13986|13974|13984.8|13972.8|13986|13974|13983.6|13971.6|16
1640962170000|2021-12-31 14:49:30|13984.9|13972.9|13984.8|13972.8|13984.9|13972.9|13984.8|13972.8|0
1640962180000|2021-12-31 14:49:40|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|7
1640962190000|2021-12-31 14:49:50|||||||||5
1640962200000|2021-12-31 14:50:00|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|1
1640962210000|2021-12-31 14:50:10|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|5
1640962220000|2021-12-31 14:50:20|13986|13974|13986.1|13974.1|13986.1|13974.1|13986|13974|5
1640962230000|2021-12-31 14:50:30|13992.3|13980.3|13992.3|13980.3|13992.3|13980.3|13992.3|13980.3|104
1640962240000|2021-12-31 14:50:40|13991|13979|13991|13979|13991|13979|13991|13979|5
1640962250000|2021-12-31 14:50:50|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|6
1640962260000|2021-12-31 14:51:00|13987.4|13975.4|13987.3|13975.3|13988.6|13976.6|13987.3|13975.3|4
1640962270000|2021-12-31 14:51:10|13988.5|13976.5|13987.3|13975.3|13988.5|13976.5|13987.3|13975.3|2
1640962290000|2021-12-31 14:51:30|13986.1|13974.1|13987.2|13975.2|13988.5|13976.5|13984.8|13972.8|32
1640962300000|2021-12-31 14:51:40|13988.4|13976.4|13988.4|13976.4|13988.4|13976.4|13986|13974|24
1640962310000|2021-12-31 14:51:50|13987.2|13975.2|13990.9|13978.9|13990.9|13978.9|13987.2|13975.2|17
1640962320000|2021-12-31 14:52:00|13989.7|13977.7|13988.4|13976.4|13990.9|13978.9|13988.4|13976.4|5
1640962330000|2021-12-31 14:52:10|13987.2|13975.2|13985.9|13973.9|13987.2|13975.2|13985.9|13973.9|1
1640962340000|2021-12-31 14:52:20|13987.1|13975.1|13988.4|13976.4|13988.4|13976.4|13987.1|13975.1|1
1640962350000|2021-12-31 14:52:30|||||||||3
1640962360000|2021-12-31 14:52:40|||||||||1
1640962370000|2021-12-31 14:52:50|||||||||2
1640962380000|2021-12-31 14:53:00|13988.5|13976.5|13986|13974|13988.5|13976.5|13986|13974|2
1640962390000|2021-12-31 14:53:10|13985.9|13973.9|13987.1|13975.1|13987.1|13975.1|13985.8|13973.8|14
1640962420000|2021-12-31 14:53:40|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|13985.9|13973.9|4
1640962430000|2021-12-31 14:53:50|13984.6|13972.6|13984.6|13972.6|13984.6|13972.6|13984.6|13972.6|8
1640962440000|2021-12-31 14:54:00|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|13983.4|13971.4|1
1640962450000|2021-12-31 14:54:10|||||||||5
1640962460000|2021-12-31 14:54:20|13980.9|13968.9|13978.4|13966.4|13980.9|13968.9|13977.1|13965.1|14
1640962470000|2021-12-31 14:54:30|13980.9|13968.9|13980.9|13968.9|13980.9|13968.9|13979.7|13967.7|24
1640962480000|2021-12-31 14:54:40|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|13982.2|13970.2|4
1640962490000|2021-12-31 14:54:50|13980.9|13968.9|13979.7|13967.7|13981|13969|13978.5|13966.5|6
1640962500000|2021-12-31 14:55:00|13978.5|13966.5|13978.4|13966.4|13980.9|13968.9|13978.4|13966.4|22
1640962510000|2021-12-31 14:55:10|||||||||8
1640962520000|2021-12-31 14:55:20|||||||||4
1640962530000|2021-12-31 14:55:30|13977.1|13965.1|13977.1|13965.1|13977.1|13965.1|13977.1|13965.1|6
1640962540000|2021-12-31 14:55:40|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|12
1640962550000|2021-12-31 14:55:50|||||||||2
1640962560000|2021-12-31 14:56:00|13978.4|13966.4|13983.4|13971.4|13983.4|13971.4|13978.4|13966.4|33
1640962570000|2021-12-31 14:56:10|||||||||3
1640962580000|2021-12-31 14:56:20|13979.6|13967.6|13978.4|13966.4|13979.6|13967.6|13978.4|13966.4|3
1640962590000|2021-12-31 14:56:30|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|3
1640962600000|2021-12-31 14:56:40|13973.4|13961.4|13974.6|13962.6|13974.6|13962.6|13970.9|13958.9|70
1640962610000|2021-12-31 14:56:50|13975.9|13963.9|13980.9|13968.9|13980.9|13968.9|13975.9|13963.9|24
1640962620000|2021-12-31 14:57:00|13979.7|13967.7|13974.7|13962.7|13980.9|13968.9|13974.7|13962.7|10
1640962630000|2021-12-31 14:57:10|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|16
1640962640000|2021-12-31 14:57:20|13974.7|13962.7|13974.7|13962.7|13975.9|13963.9|13974.7|13962.7|5
1640962670000|2021-12-31 14:57:50|13975.9|13963.9|13975.9|13963.9|13975.9|13963.9|13974.7|13962.7|2
1640962680000|2021-12-31 14:58:00|13974.7|13962.7|13973.5|13961.5|13974.7|13962.7|13973.5|13961.5|4
1640962690000|2021-12-31 14:58:10|13972.2|13960.2|13972.2|13960.2|13972.2|13960.2|13972.2|13960.2|9
1640962700000|2021-12-31 14:58:20|13971|13959|13971|13959|13973.5|13961.5|13971|13959|8
1640962710000|2021-12-31 14:58:30|13973.4|13961.4|13973.5|13961.5|13973.5|13961.5|13973.4|13961.4|5
1640962720000|2021-12-31 14:58:40|13973.4|13961.4|13971|13959|13973.5|13961.5|13971|13959|23
1640962730000|2021-12-31 14:58:50|||||||||10
1640962740000|2021-12-31 14:59:00|||||||||3
1640962750000|2021-12-31 14:59:10|||||||||4
1640962770000|2021-12-31 14:59:30|13971.1|13959.1|13973.5|13961.5|13973.5|13961.5|13971.1|13959.1|13
1640962780000|2021-12-31 14:59:40|||||||||2
1640962790000|2021-12-31 14:59:50|13972.3|13960.3|13971.1|13959.1|13972.3|13960.3|13971.1|13959.1|3
1640962800000|2021-12-31 15:00:00|13972.3|13960.3|13973.5|13961.5|13973.5|13961.5|13972.3|13960.3|9
1640962810000|2021-12-31 15:00:10|13974.7|13962.7|13977.3|13965.3|13977.3|13965.3|13973.6|13961.6|11
1640962820000|2021-12-31 15:00:20|13977.2|13965.2|13976.1|13964.1|13977.2|13965.2|13973.6|13961.6|16
1640962830000|2021-12-31 15:00:30|13974.8|13962.8|13973.6|13961.6|13974.8|13962.8|13973.6|13961.6|4
1640962840000|2021-12-31 15:00:40|13976|13964|13973.6|13961.6|13976|13964|13973.6|13961.6|11
1640962850000|2021-12-31 15:00:50|13976|13964|13977.3|13965.3|13977.3|13965.3|13976|13964|7
1640962860000|2021-12-31 15:01:00|13978.5|13966.5|13978.5|13966.5|13978.5|13966.5|13976.1|13964.1|7
1640962870000|2021-12-31 15:01:10|13977.3|13965.3|13976|13964|13977.3|13965.3|13976|13964|6
1640962900000|2021-12-31 15:01:40|||||||||2
1640962910000|2021-12-31 15:01:50|13977.3|13965.3|13978.5|13966.5|13978.5|13966.5|13977.3|13965.3|15
1640962920000|2021-12-31 15:02:00|||||||||3
1640962930000|2021-12-31 15:02:10|||||||||2
1640962950000|2021-12-31 15:02:30|||||||||2
1640962960000|2021-12-31 15:02:40|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|7
1640962970000|2021-12-31 15:02:50|||||||||14
1640962980000|2021-12-31 15:03:00|||||||||2
1640962990000|2021-12-31 15:03:10|||||||||2
1640963000000|2021-12-31 15:03:20|13981|13969|13981|13969|13981|13969|13981|13969|14
1640963010000|2021-12-31 15:03:30|13983.5|13971.5|13983.6|13971.6|13983.6|13971.6|13983.5|13971.5|3
1640963020000|2021-12-31 15:03:40|13986|13974|13984.8|13972.8|13986|13974|13984.8|13972.8|47
1640963030000|2021-12-31 15:03:50|13986|13974|13986|13974|13986|13974|13984.8|13972.8|0
1640963040000|2021-12-31 15:04:00|||||||||3
1640963050000|2021-12-31 15:04:10|13984.8|13972.8|13986|13974|13986|13974|13984.8|13972.8|2
1640963060000|2021-12-31 15:04:20|13986.1|13974.1|13986|13974|13986.1|13974.1|13986|13974|2
1640963070000|2021-12-31 15:04:30|||||||||1
1640963090000|2021-12-31 15:04:50|||||||||3
1640963100000|2021-12-31 15:05:00|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|13988.5|13976.5|4
1640963110000|2021-12-31 15:05:10|13988.6|13976.6|13991|13979|13991|13979|13988.5|13976.5|14
1640963120000|2021-12-31 15:05:20|13987.3|13975.3|13988.5|13976.5|13988.5|13976.5|13987.3|13975.3|11
1640963130000|2021-12-31 15:05:30|13988.6|13976.6|13988.5|13976.5|13988.6|13976.6|13988.5|13976.5|2
1640963140000|2021-12-31 15:05:40|13986.1|13974.1|13986.1|13974.1|13987.3|13975.3|13986.1|13974.1|2
1640963150000|2021-12-31 15:05:50|13984.8|13972.8|13986.1|13974.1|13986.1|13974.1|13983.6|13971.6|10
1640963160000|2021-12-31 15:06:00|13987.3|13975.3|13986.1|13974.1|13988.6|13976.6|13986.1|13974.1|1
1640963170000|2021-12-31 15:06:10|13987.3|13975.3|13987.3|13975.3|13988.5|13976.5|13987.3|13975.3|3
1640963180000|2021-12-31 15:06:20|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.5|13976.5|11
1640963190000|2021-12-31 15:06:30|13987.3|13975.3|13986.1|13974.1|13988.6|13976.6|13986.1|13974.1|3
1640963200000|2021-12-31 15:06:40|||||||||4
1640963210000|2021-12-31 15:06:50|||||||||3
1640963220000|2021-12-31 15:07:00|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|18
1640963240000|2021-12-31 15:07:20|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|5
1640963250000|2021-12-31 15:07:30|13979.8|13967.8|13978.6|13966.6|13979.8|13967.8|13978.6|13966.6|3
1640963270000|2021-12-31 15:07:50|||||||||1
1640963280000|2021-12-31 15:08:00|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|13979.8|13967.8|4
1640963290000|2021-12-31 15:08:10|13979.9|13967.9|13978.6|13966.6|13979.9|13967.9|13978.6|13966.6|2
1640963300000|2021-12-31 15:08:20|13979.8|13967.8|13981.1|13969.1|13981.1|13969.1|13979.8|13967.8|4
1640963310000|2021-12-31 15:08:30|13978.6|13966.6|13979.8|13967.8|13979.8|13967.8|13978.6|13966.6|6
1640963320000|2021-12-31 15:08:40|13981|13969|13976.1|13964.1|13981.1|13969.1|13976.1|13964.1|2
1640963330000|2021-12-31 15:08:50|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|19
1640963340000|2021-12-31 15:09:00|||||||||2
1640963350000|2021-12-31 15:09:10|13979.9|13967.9|13981.1|13969.1|13981.1|13969.1|13979.9|13967.9|10
1640963360000|2021-12-31 15:09:20|||||||||1
1640963380000|2021-12-31 15:09:40|||||||||2
1640963390000|2021-12-31 15:09:50|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|7
1640963400000|2021-12-31 15:10:00|13984.8|13972.8|13988.6|13976.6|13988.6|13976.6|13984.8|13972.8|4
1640963410000|2021-12-31 15:10:10|||||||||1
1640963420000|2021-12-31 15:10:20|13987.4|13975.4|13986.1|13974.1|13987.4|13975.4|13984.8|13972.8|5
1640963430000|2021-12-31 15:10:30|13987.3|13975.3|13986.1|13974.1|13987.3|13975.3|13986.1|13974.1|2
1640963440000|2021-12-31 15:10:40|13987.3|13975.3|13988.6|13976.6|13988.6|13976.6|13987.3|13975.3|5
1640963450000|2021-12-31 15:10:50|||||||||1
1640963460000|2021-12-31 15:11:00|||||||||2
1640963470000|2021-12-31 15:11:10|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|6
1640963480000|2021-12-31 15:11:20|||||||||6
1640963490000|2021-12-31 15:11:30|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|3
1640963500000|2021-12-31 15:11:40|||||||||5
1640963510000|2021-12-31 15:11:50|||||||||5
1640963520000|2021-12-31 15:12:00|13987.4|13975.4|13988.6|13976.6|13988.6|13976.6|13987.4|13975.4|8
1640963530000|2021-12-31 15:12:10|13988.7|13976.7|13987.4|13975.4|13988.7|13976.7|13986.2|13974.2|15
1640963540000|2021-12-31 15:12:20|13986.2|13974.2|13988.7|13976.7|13988.7|13976.7|13986.2|13974.2|8
1640963550000|2021-12-31 15:12:30|||||||||1
1640963560000|2021-12-31 15:12:40|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|13989.9|13977.9|10
1640963570000|2021-12-31 15:12:50|13993.6|13981.6|13991.2|13979.2|13993.6|13981.6|13991.2|13979.2|18
1640963580000|2021-12-31 15:13:00|13989.9|13977.9|13988.7|13976.7|13989.9|13977.9|13988.7|13976.7|3
1640963590000|2021-12-31 15:13:10|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|3
1640963600000|2021-12-31 15:13:20|13991|13979|13991.2|13979.2|13991.2|13979.2|13989.9|13977.9|11
1640963630000|2021-12-31 15:13:50|13992.4|13980.4|13993.6|13981.6|13993.6|13981.6|13992.4|13980.4|19
1640963640000|2021-12-31 15:14:00|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|3
1640963650000|2021-12-31 15:14:10|13992.4|13980.4|13993.6|13981.6|13993.6|13981.6|13991.1|13979.1|67
1640963660000|2021-12-31 15:14:20|||||||||1
1640963670000|2021-12-31 15:14:30|||||||||1
1640963680000|2021-12-31 15:14:40|||||||||3
1640963690000|2021-12-31 15:14:50|13992.4|13980.4|13992.4|13980.4|13993.6|13981.6|13992.4|13980.4|4
1640963700000|2021-12-31 15:15:00|13991.1|13979.1|13991.1|13979.1|13992.4|13980.4|13991.1|13979.1|9
1640963710000|2021-12-31 15:15:10|13991.2|13979.2|13991.1|13979.1|13991.2|13979.2|13991.1|13979.1|4
1640963730000|2021-12-31 15:15:30|13988.6|13976.6|13988.6|13976.6|13988.7|13976.7|13988.6|13976.6|3
1640963740000|2021-12-31 15:15:40|||||||||1
1640963750000|2021-12-31 15:15:50|||||||||54
1640963760000|2021-12-31 15:16:00|13991.1|13979.1|13989.9|13977.9|13991.1|13979.1|13988.7|13976.7|4
1640963770000|2021-12-31 15:16:10|13989.8|13977.8|13988.7|13976.7|13989.8|13977.8|13988.7|13976.7|6
1640963780000|2021-12-31 15:16:20|||||||||2
1640963790000|2021-12-31 15:16:30|13989.9|13977.9|13986.1|13974.1|13989.9|13977.9|13986.1|13974.1|9
1640963800000|2021-12-31 15:16:40|13986.2|13974.2|13989.9|13977.9|13989.9|13977.9|13986.2|13974.2|5
1640963810000|2021-12-31 15:16:50|13991.1|13979.1|13993.6|13981.6|13993.6|13981.6|13991.1|13979.1|2
1640963820000|2021-12-31 15:17:00|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|7
1640963830000|2021-12-31 15:17:10|||||||||1
1640963840000|2021-12-31 15:17:20|13991.1|13979.1|13992.4|13980.4|13992.4|13980.4|13991.1|13979.1|3
1640963850000|2021-12-31 15:17:30|||||||||2
1640963860000|2021-12-31 15:17:40|13993.6|13981.6|13992.4|13980.4|13993.6|13981.6|13992.4|13980.4|1
1640963870000|2021-12-31 15:17:50|13991.2|13979.2|13993.6|13981.6|13993.6|13981.6|13991.1|13979.1|24
1640963880000|2021-12-31 15:18:00|13992.3|13980.3|13993.6|13981.6|13993.6|13981.6|13991.1|13979.1|5
1640963890000|2021-12-31 15:18:10|||||||||2
1640963910000|2021-12-31 15:18:30|13996.1|13984.1|13996|13984|13996.1|13984.1|13996|13984|22
1640963920000|2021-12-31 15:18:40|||||||||1
1640963930000|2021-12-31 15:18:50|||||||||1
1640963940000|2021-12-31 15:19:00|13996.1|13984.1|13996|13984|13996.1|13984.1|13996|13984|2
1640963950000|2021-12-31 15:19:10|13998.5|13986.5|14001|13989|14001|13989|13998.5|13986.5|16
1640963960000|2021-12-31 15:19:20|13999.8|13987.8|14001|13989|14001|13989|13999.8|13987.8|1
1640963970000|2021-12-31 15:19:30|14003.5|13991.5|14001|13989|14003.5|13991.5|14001|13989|9
1640964010000|2021-12-31 15:20:10|||||||||1
1640964020000|2021-12-31 15:20:20|13998.5|13986.5|13997.3|13985.3|13998.5|13986.5|13996|13984|16
1640964030000|2021-12-31 15:20:30|13998.5|13986.5|13996|13984|13998.5|13986.5|13996|13984|5
1640964040000|2021-12-31 15:20:40|13996.1|13984.1|13996|13984|13996.1|13984.1|13996|13984|5
1640964060000|2021-12-31 15:21:00|13997.3|13985.3|13996|13984|13997.3|13985.3|13996|13984|0
1640964070000|2021-12-31 15:21:10|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|13993.5|13981.5|8
1640964080000|2021-12-31 15:21:20|||||||||2
1640964090000|2021-12-31 15:21:30|13992.3|13980.3|13991|13979|13992.3|13980.3|13991|13979|3
1640964100000|2021-12-31 15:21:40|13990.9|13978.9|13988.5|13976.5|13990.9|13978.9|13988.5|13976.5|10
1640964110000|2021-12-31 15:21:50|13986.1|13974.1|13987.3|13975.3|13987.3|13975.3|13986|13974|8
1640964120000|2021-12-31 15:22:00|13986.1|13974.1|13986|13974|13986.1|13974.1|13986|13974|1
1640964130000|2021-12-31 15:22:10|||||||||1
1640964140000|2021-12-31 15:22:20|13981|13969|13982.3|13970.3|13983.5|13971.5|13981|13969|65
1640964150000|2021-12-31 15:22:30|13983.5|13971.5|13986|13974|13986|13974|13982.3|13970.3|11
1640964160000|2021-12-31 15:22:40|13984.8|13972.8|13986|13974|13986|13974|13984.8|13972.8|1
1640964170000|2021-12-31 15:22:50|13987.3|13975.3|13988.5|13976.5|13988.5|13976.5|13986.1|13974.1|17
1640964180000|2021-12-31 15:23:00|13986|13974|13986|13974|13987.2|13975.2|13986|13974|2
1640964190000|2021-12-31 15:23:10|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|13984.8|13972.8|4
1640964200000|2021-12-31 15:23:20|13983.5|13971.5|13983.5|13971.5|13983.5|13971.5|13982.3|13970.3|1
1640964210000|2021-12-31 15:23:30|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|1
1640964220000|2021-12-31 15:23:40|||||||||3
1640964240000|2021-12-31 15:24:00|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13981.1|13969.1|11
1640964250000|2021-12-31 15:24:10|||||||||1
1640964260000|2021-12-31 15:24:20|13981.1|13969.1|13977.4|13965.4|13981.1|13969.1|13977.4|13965.4|22
1640964280000|2021-12-31 15:24:40|13976.1|13964.1|13973.6|13961.6|13976.1|13964.1|13973.6|13961.6|7
1640964300000|2021-12-31 15:25:00|13973.5|13961.5|13974.8|13962.8|13976|13964|13973.5|13961.5|15
1640964310000|2021-12-31 15:25:10|13976|13964|13976.1|13964.1|13976.1|13964.1|13974.8|13962.8|5
1640964320000|2021-12-31 15:25:20|13978.5|13966.5|13982.3|13970.3|13982.3|13970.3|13978.5|13966.5|25
1640964330000|2021-12-31 15:25:30|13983.5|13971.5|13982.3|13970.3|13983.6|13971.6|13982.3|13970.3|1
1640964340000|2021-12-31 15:25:40|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|12
1640964350000|2021-12-31 15:25:50|13986|13974|13986.1|13974.1|13986.1|13974.1|13984.8|13972.8|3
1640964360000|2021-12-31 15:26:00|13986|13974|13988.5|13976.5|13988.5|13976.5|13986|13974|3
1640964370000|2021-12-31 15:26:10|||||||||1
1640964380000|2021-12-31 15:26:20|||||||||1
1640964390000|2021-12-31 15:26:30|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|13986.1|13974.1|5
1640964410000|2021-12-31 15:26:50|13983.6|13971.6|13983.6|13971.6|13984.8|13972.8|13983.6|13971.6|2
1640964420000|2021-12-31 15:27:00|13981.1|13969.1|13978.6|13966.6|13981.1|13969.1|13978.6|13966.6|7
1640964430000|2021-12-31 15:27:10|13978.5|13966.5|13976.1|13964.1|13978.6|13966.6|13976.1|13964.1|2
1640964440000|2021-12-31 15:27:20|13976|13964|13973.7|13961.7|13976|13964|13973.6|13961.6|6
1640964460000|2021-12-31 15:27:40|||||||||2
1640964470000|2021-12-31 15:27:50|||||||||1
1640964480000|2021-12-31 15:28:00|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|13976.1|13964.1|11
1640964490000|2021-12-31 15:28:10|13977.4|13965.4|13977.4|13965.4|13977.4|13965.4|13976.2|13964.2|8
1640964500000|2021-12-31 15:28:20|13976.2|13964.2|13977.4|13965.4|13977.4|13965.4|13976.2|13964.2|3
1640964510000|2021-12-31 15:28:30|||||||||1
1640964520000|2021-12-31 15:28:40|||||||||1
1640964530000|2021-12-31 15:28:50|13974.9|13962.9|13973.6|13961.6|13974.9|13962.9|13973.6|13961.6|2
1640964540000|2021-12-31 15:29:00|13976.1|13964.1|13977.4|13965.4|13977.4|13965.4|13976.1|13964.1|5
1640964550000|2021-12-31 15:29:10|13978.6|13966.6|13979.9|13967.9|13979.9|13967.9|13978.6|13966.6|2
1640964560000|2021-12-31 15:29:20|||||||||3
1640964570000|2021-12-31 15:29:30|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|1
1640964580000|2021-12-31 15:29:40|13988.6|13976.6|13992.3|13980.3|13992.3|13980.3|13988.6|13976.6|13
1640964590000|2021-12-31 15:29:50|13993.6|13981.6|13993.6|13981.6|13993.6|13981.6|13992.3|13980.3|4
1640964600000|2021-12-31 15:30:00|13992.3|13980.3|13988.7|13976.7|13992.3|13980.3|13988.7|13976.7|10
1640964620000|2021-12-31 15:30:20|13991.1|13979.1|13993.6|13981.6|13993.6|13981.6|13991.1|13979.1|27
1640964630000|2021-12-31 15:30:30|13994.8|13982.8|13997.3|13985.3|13997.3|13985.3|13994.8|13982.8|4
1640964640000|2021-12-31 15:30:40|13996.1|13984.1|13997.3|13985.3|13997.3|13985.3|13996.1|13984.1|12
1640964650000|2021-12-31 15:30:50|13997.4|13985.4|13998.6|13986.6|13998.6|13986.6|13997.3|13985.3|6
1640964660000|2021-12-31 15:31:00|||||||||5
1640964670000|2021-12-31 15:31:10|13999.8|13987.8|13996.1|13984.1|13999.8|13987.8|13996.1|13984.1|3
1640964680000|2021-12-31 15:31:20|13994.9|13982.9|13992.4|13980.4|13994.9|13982.9|13991.1|13979.1|9
1640964690000|2021-12-31 15:31:30|13991.1|13979.1|13992.4|13980.4|13993.6|13981.6|13991.1|13979.1|5
1640964710000|2021-12-31 15:31:50|||||||||4
1640964720000|2021-12-31 15:32:00|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|13991.2|13979.2|1
1640964730000|2021-12-31 15:32:10|||||||||1
1640964740000|2021-12-31 15:32:20|13988.8|13976.8|13987.4|13975.4|13988.8|13976.8|13987.4|13975.4|18
1640964750000|2021-12-31 15:32:30|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|13986.2|13974.2|0
1640964770000|2021-12-31 15:32:50|||||||||4
1640964780000|2021-12-31 15:33:00|13989.9|13977.9|13991.2|13979.2|13991.2|13979.2|13989.9|13977.9|7
1640964790000|2021-12-31 15:33:10|||||||||1
1640964800000|2021-12-31 15:33:20|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|2
1640964810000|2021-12-31 15:33:30|13994.9|13982.9|13994.9|13982.9|13994.9|13982.9|13994.9|13982.9|2
1640964820000|2021-12-31 15:33:40|13993.7|13981.7|13996.2|13984.2|13996.2|13984.2|13993.7|13981.7|21
1640964830000|2021-12-31 15:33:50|||||||||6
1640964840000|2021-12-31 15:34:00|13995|13983|13991.3|13979.3|13995|13983|13991.3|13979.3|7
1640964850000|2021-12-31 15:34:10|||||||||1
1640964860000|2021-12-31 15:34:20|||||||||2
1640964870000|2021-12-31 15:34:30|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|10
1640964880000|2021-12-31 15:34:40|13992.5|13980.5|13993.8|13981.8|13993.8|13981.8|13992.5|13980.5|3
1640964890000|2021-12-31 15:34:50|13996.3|13984.3|13996.3|13984.3|13996.3|13984.3|13996.3|13984.3|14
1640964900000|2021-12-31 15:35:00|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|6
1640964910000|2021-12-31 15:35:10|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|2
1640964920000|2021-12-31 15:35:20|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|4
1640964930000|2021-12-31 15:35:30|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|6
1640964940000|2021-12-31 15:35:40|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|5
1640964950000|2021-12-31 15:35:50|||||||||3
1640964960000|2021-12-31 15:36:00|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|14
1640964970000|2021-12-31 15:36:10|13988.8|13976.8|13988.8|13976.8|13988.8|13976.8|13988.8|13976.8|21
1640964980000|2021-12-31 15:36:20|13986.3|13974.3|13987.6|13975.6|13987.6|13975.6|13986.3|13974.3|4
1640964990000|2021-12-31 15:36:30|13988.8|13976.8|13987.6|13975.6|13988.8|13976.8|13987.6|13975.6|3
1640965000000|2021-12-31 15:36:40|13990|13978|13990|13978|13990.1|13978.1|13988.8|13976.8|24
1640965010000|2021-12-31 15:36:50|13988.7|13976.7|13988.7|13976.7|13990|13978|13987.5|13975.5|12
1640965020000|2021-12-31 15:37:00|13987.5|13975.5|13990|13978|13990|13978|13986.2|13974.2|18
1640965030000|2021-12-31 15:37:10|||||||||1
1640965040000|2021-12-31 15:37:20|||||||||1
1640965050000|2021-12-31 15:37:30|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|13
1640965060000|2021-12-31 15:37:40|||||||||2
1640965070000|2021-12-31 15:37:50|13986.2|13974.2|13988.7|13976.7|13988.7|13976.7|13986.2|13974.2|8
1640965080000|2021-12-31 15:38:00|13987.5|13975.5|13986.3|13974.3|13987.5|13975.5|13986.3|13974.3|6
1640965090000|2021-12-31 15:38:10|||||||||9
1640965100000|2021-12-31 15:38:20|||||||||3
1640965110000|2021-12-31 15:38:30|13987.5|13975.5|13986.3|13974.3|13987.5|13975.5|13986.3|13974.3|4
1640965120000|2021-12-31 15:38:40|||||||||2
1640965130000|2021-12-31 15:38:50|13987.5|13975.5|13987.6|13975.6|13988.8|13976.8|13987.5|13975.5|7
1640965140000|2021-12-31 15:39:00|||||||||2
1640965150000|2021-12-31 15:39:10|||||||||2
1640965170000|2021-12-31 15:39:30|||||||||1
1640965190000|2021-12-31 15:39:50|13986.3|13974.3|13986.3|13974.3|13986.3|13974.3|13986.3|13974.3|1
1640965200000|2021-12-31 15:40:00|13986.4|13974.4|13983.8|13971.8|13986.4|13974.4|13983.8|13971.8|4
1640965210000|2021-12-31 15:40:10|||||||||5
1640965230000|2021-12-31 15:40:30|13985.1|13973.1|13986.3|13974.3|13986.3|13974.3|13985.1|13973.1|12
1640965240000|2021-12-31 15:40:40|||||||||2
1640965250000|2021-12-31 15:40:50|13988.8|13976.8|13991.3|13979.3|13991.3|13979.3|13988.8|13976.8|3
1640965260000|2021-12-31 15:41:00|||||||||15
1640965270000|2021-12-31 15:41:10|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|13993.8|13981.8|5
1640965290000|2021-12-31 15:41:30|13996.3|13984.3|13995.1|13983.1|13996.3|13984.3|13995.1|13983.1|6
1640965300000|2021-12-31 15:41:40|||||||||1
1640965310000|2021-12-31 15:41:50|13993.9|13981.9|13996.3|13984.3|13996.3|13984.3|13993.9|13981.9|2
1640965320000|2021-12-31 15:42:00|13995.1|13983.1|13993.9|13981.9|13996.3|13984.3|13993.9|13981.9|7
1640965330000|2021-12-31 15:42:10|13993.8|13981.8|13992.6|13980.6|13993.8|13981.8|13992.6|13980.6|1
1640965340000|2021-12-31 15:42:20|13991.3|13979.3|13992.6|13980.6|13992.6|13980.6|13991.3|13979.3|2
1640965350000|2021-12-31 15:42:30|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|0
1640965360000|2021-12-31 15:42:40|13992.6|13980.6|13991.3|13979.3|13992.6|13980.6|13991.3|13979.3|2
1640965370000|2021-12-31 15:42:50|13990.1|13978.1|13991.3|13979.3|13991.3|13979.3|13988.8|13976.8|8
1640965380000|2021-12-31 15:43:00|13990.1|13978.1|13988.9|13976.9|13991.3|13979.3|13988.8|13976.8|9
1640965390000|2021-12-31 15:43:10|13990.1|13978.1|13992.6|13980.6|13992.6|13980.6|13990.1|13978.1|4
1640965400000|2021-12-31 15:43:20|13990.1|13978.1|13991.3|13979.3|13991.3|13979.3|13990|13978|17
1640965410000|2021-12-31 15:43:30|13990|13978|13991.3|13979.3|13991.3|13979.3|13990|13978|6
1640965420000|2021-12-31 15:43:40|||||||||12
1640965430000|2021-12-31 15:43:50|13990|13978|13990|13978|13990|13978|13990|13978|2
1640965440000|2021-12-31 15:44:00|13988.8|13976.8|13988.8|13976.8|13990|13978|13988.8|13976.8|2
1640965450000|2021-12-31 15:44:10|13990|13978|13991.3|13979.3|13991.3|13979.3|13990|13978|1
1640965480000|2021-12-31 15:44:40|13988.8|13976.8|13988.8|13976.8|13988.8|13976.8|13988.8|13976.8|11
1640965490000|2021-12-31 15:44:50|||||||||1
1640965500000|2021-12-31 15:45:00|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|4
1640965510000|2021-12-31 15:45:10|13986.3|13974.3|13986.3|13974.3|13986.3|13974.3|13986.3|13974.3|1
1640965520000|2021-12-31 15:45:20|||||||||1
1640965530000|2021-12-31 15:45:30|13987.5|13975.5|13988.9|13976.9|13988.9|13976.9|13987.5|13975.5|16
1640965550000|2021-12-31 15:45:50|||||||||5
1640965580000|2021-12-31 15:46:20|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|12
1640965590000|2021-12-31 15:46:30|13993.9|13981.9|13993.9|13981.9|13993.9|13981.9|13993.9|13981.9|2
1640965600000|2021-12-31 15:46:40|||||||||2
1640965630000|2021-12-31 15:47:10|||||||||2
1640965640000|2021-12-31 15:47:20|13995.2|13983.2|13995.1|13983.1|13995.2|13983.2|13993.9|13981.9|6
1640965650000|2021-12-31 15:47:30|13995.2|13983.2|13993.9|13981.9|13995.2|13983.2|13993.9|13981.9|3
1640965660000|2021-12-31 15:47:40|||||||||2
1640965680000|2021-12-31 15:48:00|13996.3|13984.3|14000.1|13988.1|14000.1|13988.1|13996.3|13984.3|49
1640965690000|2021-12-31 15:48:10|13996.3|13984.3|13993.9|13981.9|13996.4|13984.4|13993.9|13981.9|9
1640965700000|2021-12-31 15:48:20|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|13992.6|13980.6|1
1640965710000|2021-12-31 15:48:30|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|13991.3|13979.3|1
1640965720000|2021-12-31 15:48:40|13991.4|13979.4|13991.3|13979.3|13991.4|13979.4|13991.3|13979.3|1
1640965730000|2021-12-31 15:48:50|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|13991.4|13979.4|0
1640965750000|2021-12-31 15:49:10|13989|13977|13989|13977|13989|13977|13989|13977|8
1640965760000|2021-12-31 15:49:20|13988.9|13976.9|13991.4|13979.4|13991.4|13979.4|13988.9|13976.9|16
1640965770000|2021-12-31 15:49:30|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|13990.1|13978.1|1
1640965790000|2021-12-31 15:49:50|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|1
1640965800000|2021-12-31 15:50:00|13986.4|13974.4|13988.9|13976.9|13990.1|13978.1|13986.4|13974.4|8
1640965810000|2021-12-31 15:50:10|||||||||5
1640965830000|2021-12-31 15:50:30|||||||||1
1640965850000|2021-12-31 15:50:50|13990.1|13978.1|13990.1|13978.1|13991.4|13979.4|13990.1|13978.1|4
1640965860000|2021-12-31 15:51:00|13990.2|13978.2|13991.4|13979.4|13991.4|13979.4|13990.1|13978.1|3
1640965870000|2021-12-31 15:51:10|13990.1|13978.1|13991.4|13979.4|13991.4|13979.4|13990.1|13978.1|6
1640965890000|2021-12-31 15:51:30|13991.3|13979.3|13988.9|13976.9|13991.3|13979.3|13988.9|13976.9|11
1640965910000|2021-12-31 15:51:50|13987.6|13975.6|13987.7|13975.7|13987.7|13975.7|13987.6|13975.6|7
1640965920000|2021-12-31 15:52:00|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|13988.9|13976.9|2
1640965940000|2021-12-31 15:52:20|||||||||3
1640965950000|2021-12-31 15:52:30|13990.2|13978.2|13988.9|13976.9|13990.2|13978.2|13988.9|13976.9|3
1640965960000|2021-12-31 15:52:40|13990.2|13978.2|13990.2|13978.2|13990.2|13978.2|13990.2|13978.2|1
1640965970000|2021-12-31 15:52:50|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|5
1640965980000|2021-12-31 15:53:00|13985.2|13973.2|13985.2|13973.2|13986.4|13974.4|13985.2|13973.2|6
1640965990000|2021-12-31 15:53:10|||||||||1
1640966000000|2021-12-31 15:53:20|||||||||2
1640966010000|2021-12-31 15:53:30|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|0
1640966020000|2021-12-31 15:53:40|13985.2|13973.2|13983.9|13971.9|13985.2|13973.2|13983.9|13971.9|3
1640966030000|2021-12-31 15:53:50|13985.2|13973.2|13985.2|13973.2|13985.2|13973.2|13985.2|13973.2|4
1640966040000|2021-12-31 15:54:00|||||||||2
1640966050000|2021-12-31 15:54:10|||||||||1
1640966070000|2021-12-31 15:54:30|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|7
1640966080000|2021-12-31 15:54:40|13981.5|13969.5|13981.5|13969.5|13981.5|13969.5|13981.5|13969.5|38
1640966090000|2021-12-31 15:54:50|||||||||2
1640966100000|2021-12-31 15:55:00|||||||||4
1640966110000|2021-12-31 15:55:10|13981.4|13969.4|13983.9|13971.9|13983.9|13971.9|13981.4|13969.4|27
1640966120000|2021-12-31 15:55:20|13986.4|13974.4|13986.4|13974.4|13988.9|13976.9|13986.4|13974.4|12
1640966130000|2021-12-31 15:55:30|13987.6|13975.6|13987.6|13975.6|13987.6|13975.6|13987.6|13975.6|2
1640966150000|2021-12-31 15:55:50|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|13986.4|13974.4|0
1640966160000|2021-12-31 15:56:00|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|19
1640966170000|2021-12-31 15:56:10|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|0
1640966200000|2021-12-31 15:56:40|||||||||2
1640966220000|2021-12-31 15:57:00|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13
1640966230000|2021-12-31 15:57:10|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|13981.4|13969.4|8
1640966240000|2021-12-31 15:57:20|13986.4|13974.4|13985.1|13973.1|13986.4|13974.4|13985.1|13973.1|7
1640966250000|2021-12-31 15:57:30|13983.9|13971.9|13982.7|13970.7|13983.9|13971.9|13982.7|13970.7|6
1640966260000|2021-12-31 15:57:40|13981.5|13969.5|13983.9|13971.9|13983.9|13971.9|13981.5|13969.5|2
1640966270000|2021-12-31 15:57:50|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|2
1640966280000|2021-12-31 15:58:00|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|13983.9|13971.9|0
1640966310000|2021-12-31 15:58:30|||||||||2
1640966320000|2021-12-31 15:58:40|||||||||5
1640966330000|2021-12-31 15:58:50|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|1
1640966340000|2021-12-31 15:59:00|||||||||1
1640966350000|2021-12-31 15:59:10|||||||||1
1640966370000|2021-12-31 15:59:30|||||||||1
1640966380000|2021-12-31 15:59:40|||||||||2
1640966390000|2021-12-31 15:59:50|13981.4|13969.4|13982.7|13970.7|13983.9|13971.9|13981.4|13969.4|4
1640966400000|2021-12-31 16:00:00|13984|13972|13984|13972|13984|13972|13984|13972|0
1640966410000|2021-12-31 16:00:10|||||||||2
1640966420000|2021-12-31 16:00:20|||||||||1
1640966430000|2021-12-31 16:00:30|13981.5|13969.5|13984|13972|13984|13972|13981.5|13969.5|15
1640966440000|2021-12-31 16:00:40|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|13982.7|13970.7|0
1640966450000|2021-12-31 16:00:50|13984|13972|13982.7|13970.7|13984|13972|13982.7|13970.7|2
1640966460000|2021-12-31 16:01:00|13984|13972|13984|13972|13984|13972|13984|13972|1
1640966470000|2021-12-31 16:01:10|13982.7|13970.7|13984|13972|13984|13972|13982.7|13970.7|2
1640966480000|2021-12-31 16:01:20|||||||||1
1640966490000|2021-12-31 16:01:30|||||||||2
1640966510000|2021-12-31 16:01:50|||||||||4
1640966520000|2021-12-31 16:02:00|||||||||1
1640966530000|2021-12-31 16:02:10|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|13985.2|13973.2|18
1640966540000|2021-12-31 16:02:20|||||||||3
1640966560000|2021-12-31 16:02:40|13989|13977|13987.8|13975.8|13989|13977|13987.8|13975.8|10
1640966570000|2021-12-31 16:02:50|13987.7|13975.7|13986.5|13974.5|13987.7|13975.7|13986.5|13974.5|3
1640966580000|2021-12-31 16:03:00|||||||||1
1640966590000|2021-12-31 16:03:10|||||||||1
1640966610000|2021-12-31 16:03:30|||||||||2
1640966620000|2021-12-31 16:03:40|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|2
1640966630000|2021-12-31 16:03:50|||||||||1
1640966640000|2021-12-31 16:04:00|13986.5|13974.5|13987.8|13975.8|13987.8|13975.8|13986.5|13974.5|11
1640966660000|2021-12-31 16:04:20|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|0
1640966670000|2021-12-31 16:04:30|||||||||1
1640966680000|2021-12-31 16:04:40|13984|13972|13981.5|13969.5|13984|13972|13981.5|13969.5|11
1640966700000|2021-12-31 16:05:00|13979|13967|13976.5|13964.5|13979|13967|13976.5|13964.5|51
1640966730000|2021-12-31 16:05:30|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|12
1640966740000|2021-12-31 16:05:40|13975.2|13963.2|13974|13962|13976.5|13964.5|13974|13962|9
1640966750000|2021-12-31 16:05:50|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|10
1640966760000|2021-12-31 16:06:00|||||||||3
1640966780000|2021-12-31 16:06:20|||||||||2
1640966790000|2021-12-31 16:06:30|||||||||1
1640966800000|2021-12-31 16:06:40|||||||||1
1640966810000|2021-12-31 16:06:50|||||||||1
1640966820000|2021-12-31 16:07:00|13975.3|13963.3|13976.5|13964.5|13976.5|13964.5|13975.3|13963.3|9
1640966830000|2021-12-31 16:07:10|13976.6|13964.6|13979|13967|13979|13967|13976.6|13964.6|9
1640966840000|2021-12-31 16:07:20|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|5
1640966850000|2021-12-31 16:07:30|||||||||2
1640966860000|2021-12-31 16:07:40|13979|13967|13979|13967|13979|13967|13979|13967|0
1640966870000|2021-12-31 16:07:50|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|3
1640966880000|2021-12-31 16:08:00|||||||||1
1640966890000|2021-12-31 16:08:10|13976.5|13964.5|13977.8|13965.8|13977.8|13965.8|13976.5|13964.5|14
1640966900000|2021-12-31 16:08:20|13979|13967|13979|13967|13979|13967|13977.8|13965.8|4
1640966910000|2021-12-31 16:08:30|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|13977.8|13965.8|0
1640966940000|2021-12-31 16:09:00|13976.6|13964.6|13977.8|13965.8|13977.8|13965.8|13976.6|13964.6|2
1640966950000|2021-12-31 16:09:10|||||||||11
1640966960000|2021-12-31 16:09:20|13979|13967|13979|13967|13981.5|13969.5|13979|13967|12
1640966970000|2021-12-31 16:09:30|||||||||1
1640966980000|2021-12-31 16:09:40|13981.5|13969.5|13981.5|13969.5|13981.5|13969.5|13981.5|13969.5|8
1640966990000|2021-12-31 16:09:50|||||||||5
1640967000000|2021-12-31 16:10:00|13979|13967|13976.6|13964.6|13979|13967|13976.6|13964.6|8
1640967010000|2021-12-31 16:10:10|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|3
1640967020000|2021-12-31 16:10:20|||||||||2
1640967030000|2021-12-31 16:10:30|13979|13967|13979|13967|13979|13967|13978.9|13966.9|15
1640967050000|2021-12-31 16:10:50|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|13978.9|13966.9|23
1640967060000|2021-12-31 16:11:00|13979|13967|13976.4|13964.4|13979|13967|13976.4|13964.4|14
1640967070000|2021-12-31 16:11:10|13974|13962|13973.9|13961.9|13974|13962|13973.9|13961.9|6
1640967080000|2021-12-31 16:11:20|13974|13962|13974|13962|13974|13962|13974|13962|12
1640967090000|2021-12-31 16:11:30|13975.2|13963.2|13974|13962|13975.2|13963.2|13974|13962|5
1640967100000|2021-12-31 16:11:40|||||||||1
1640967110000|2021-12-31 16:11:50|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|13976.4|13964.4|5
1640967120000|2021-12-31 16:12:00|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|4
1640967130000|2021-12-31 16:12:10|||||||||1
1640967140000|2021-12-31 16:12:20|13975.2|13963.2|13975.2|13963.2|13976.5|13964.5|13974|13962|6
1640967150000|2021-12-31 16:12:30|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|15
1640967160000|2021-12-31 16:12:40|||||||||6
1640967170000|2021-12-31 16:12:50|||||||||6
1640967180000|2021-12-31 16:13:00|||||||||1
1640967190000|2021-12-31 16:13:10|||||||||4
1640967200000|2021-12-31 16:13:20|13979|13967|13976.5|13964.5|13979|13967|13976.5|13964.5|3
1640967210000|2021-12-31 16:13:30|13979|13967|13979|13967|13979|13967|13979|13967|15
1640967220000|2021-12-31 16:13:40|13977.7|13965.7|13979|13967|13980.3|13968.3|13977.7|13965.7|14
1640967240000|2021-12-31 16:14:00|13977.8|13965.8|13977.7|13965.7|13979|13967|13977.7|13965.7|1
1640967250000|2021-12-31 16:14:10|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|13976.5|13964.5|0
1640967260000|2021-12-31 16:14:20|13979|13967|13979|13967|13979|13967|13979|13967|3
1640967270000|2021-12-31 16:14:30|13978.9|13966.9|13979|13967|13979|13967|13977.8|13965.8|28
1640967280000|2021-12-31 16:14:40|||||||||1
1640967290000|2021-12-31 16:14:50|13977.7|13965.7|13976.5|13964.5|13977.7|13965.7|13976.5|13964.5|1
1640967300000|2021-12-31 16:15:00|||||||||12
1640967310000|2021-12-31 16:15:10|||||||||16
1640967330000|2021-12-31 16:15:30|||||||||1
1640967340000|2021-12-31 16:15:40|||||||||3
1640967370000|2021-12-31 16:16:10|13976.4|13964.4|13976.5|13964.5|13976.5|13964.5|13976.4|13964.4|2
1640967400000|2021-12-31 16:16:40|13975.3|13963.3|13975.2|13963.2|13975.3|13963.3|13975.2|13963.2|3
1640967410000|2021-12-31 16:16:50|13975.3|13963.3|13975.3|13963.3|13976.5|13964.5|13975.3|13963.3|4
1640967420000|2021-12-31 16:17:00|13975.2|13963.2|13976.5|13964.5|13976.5|13964.5|13975.2|13963.2|0
1640967430000|2021-12-31 16:17:10|||||||||3
1640967440000|2021-12-31 16:17:20|||||||||1
1640967450000|2021-12-31 16:17:30|||||||||2
1640967460000|2021-12-31 16:17:40|13976.6|13964.6|13976.6|13964.6|13976.6|13964.6|13976.6|13964.6|13
1640967470000|2021-12-31 16:17:50|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|13974.1|13962.1|4
1640967480000|2021-12-31 16:18:00|13976.6|13964.6|13976.6|13964.6|13976.6|13964.6|13976.6|13964.6|10
1640967490000|2021-12-31 16:18:10|||||||||3
1640967500000|2021-12-31 16:18:20|||||||||3
1640967520000|2021-12-31 16:18:40|||||||||1
1640967530000|2021-12-31 16:18:50|||||||||1
1640967540000|2021-12-31 16:19:00|||||||||2
1640967550000|2021-12-31 16:19:10|||||||||1
1640967560000|2021-12-31 16:19:20|||||||||1
1640967570000|2021-12-31 16:19:30|||||||||1
1640967580000|2021-12-31 16:19:40|||||||||1
1640967590000|2021-12-31 16:19:50|||||||||2
1640967600000|2021-12-31 16:20:00|||||||||3
1640967620000|2021-12-31 16:20:20|||||||||1
1640967630000|2021-12-31 16:20:30|13979.1|13967.1|13986.6|13974.6|13986.6|13974.6|13979.1|13967.1|22
1640967640000|2021-12-31 16:20:40|||||||||8
1640967660000|2021-12-31 16:21:00|||||||||1
1640967670000|2021-12-31 16:21:10|||||||||13
1640967680000|2021-12-31 16:21:20|13990.4|13978.4|13991.6|13979.6|13991.6|13979.6|13990.4|13978.4|2
1640967690000|2021-12-31 16:21:30|13992.9|13980.9|13994.2|13982.2|13994.2|13982.2|13992.9|13980.9|2
1640967700000|2021-12-31 16:21:40|13996.6|13984.6|13996.7|13984.7|13996.7|13984.7|13996.6|13984.6|6
1640967710000|2021-12-31 16:21:50|||||||||4
1640967720000|2021-12-31 16:22:00|13994.2|13982.2|13996.7|13984.7|13996.7|13984.7|13994.2|13982.2|14
1640967730000|2021-12-31 16:22:10|13999.2|13987.2|13995.4|13983.4|13999.2|13987.2|13995.4|13983.4|4
1640967740000|2021-12-31 16:22:20|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|4
1640967750000|2021-12-31 16:22:30|||||||||2
1640967760000|2021-12-31 16:22:40|||||||||1
1640967770000|2021-12-31 16:22:50|||||||||1
1640967780000|2021-12-31 16:23:00|13995.4|13983.4|13996.7|13984.7|13996.7|13984.7|13994.2|13982.2|13
1640967810000|2021-12-31 16:23:30|13997.9|13985.9|13997.9|13985.9|13999.2|13987.2|13997.9|13985.9|7
1640967820000|2021-12-31 16:23:40|||||||||1
1640967830000|2021-12-31 16:23:50|13996.7|13984.7|13994.2|13982.2|13996.7|13984.7|13991.7|13979.7|22
1640967840000|2021-12-31 16:24:00|13996.7|13984.7|13997.9|13985.9|13997.9|13985.9|13996.7|13984.7|7
1640967850000|2021-12-31 16:24:10|13999.1|13987.1|13996.7|13984.7|14001.7|13989.7|13996.7|13984.7|8
1640967860000|2021-12-31 16:24:20|13997.9|13985.9|13997.9|13985.9|13999.1|13987.1|13996.7|13984.7|2
1640967870000|2021-12-31 16:24:30|||||||||1
1640967880000|2021-12-31 16:24:40|13994.2|13982.2|13994.2|13982.2|13994.2|13982.2|13994.2|13982.2|7
1640967890000|2021-12-31 16:24:50|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|7
1640967900000|2021-12-31 16:25:00|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|3
1640967910000|2021-12-31 16:25:10|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|4
1640967920000|2021-12-31 16:25:20|||||||||1
1640967930000|2021-12-31 16:25:30|13992.9|13980.9|13992.9|13980.9|13992.9|13980.9|13992.9|13980.9|1
1640967940000|2021-12-31 16:25:40|13994.2|13982.2|13994.2|13982.2|13994.2|13982.2|13994.2|13982.2|0
1640967950000|2021-12-31 16:25:50|||||||||2
1640967980000|2021-12-31 16:26:20|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|3
1640968010000|2021-12-31 16:26:50|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|3
1640968020000|2021-12-31 16:27:00|||||||||2
1640968030000|2021-12-31 16:27:10|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|3
1640968040000|2021-12-31 16:27:20|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|13989.2|13977.2|6
1640968050000|2021-12-31 16:27:30|||||||||2
1640968070000|2021-12-31 16:27:50|||||||||1
1640968090000|2021-12-31 16:28:10|||||||||1
1640968100000|2021-12-31 16:28:20|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|1
1640968110000|2021-12-31 16:28:30|||||||||19
1640968130000|2021-12-31 16:28:50|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|4
1640968140000|2021-12-31 16:29:00|||||||||3
1640968150000|2021-12-31 16:29:10|13990.5|13978.5|13990.4|13978.4|13991.7|13979.7|13990.4|13978.4|8
1640968160000|2021-12-31 16:29:20|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|0
1640968170000|2021-12-31 16:29:30|||||||||5
1640968200000|2021-12-31 16:30:00|||||||||3
1640968210000|2021-12-31 16:30:10|13996.6|13984.6|13996.7|13984.7|13996.7|13984.7|13996.6|13984.6|35
1640968230000|2021-12-31 16:30:30|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|8
1640968240000|2021-12-31 16:30:40|13998|13986|13998|13986|13998|13986|13996.7|13984.7|5
1640968250000|2021-12-31 16:30:50|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|1
1640968260000|2021-12-31 16:31:00|13995.4|13983.4|13994.2|13982.2|13995.4|13983.4|13994.2|13982.2|7
1640968280000|2021-12-31 16:31:20|||||||||1
1640968290000|2021-12-31 16:31:30|13995.4|13983.4|13995.5|13983.5|13995.5|13983.5|13995.4|13983.4|6
1640968300000|2021-12-31 16:31:40|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|6
1640968310000|2021-12-31 16:31:50|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13995.4|13983.4|12
1640968320000|2021-12-31 16:32:00|13999.1|13987.1|13999.2|13987.2|13999.2|13987.2|13999.1|13987.1|5
1640968330000|2021-12-31 16:32:10|14001.6|13989.6|14001.6|13989.6|14001.6|13989.6|14000.4|13988.4|2
1640968340000|2021-12-31 16:32:20|14000.4|13988.4|13999.2|13987.2|14001.6|13989.6|13999.2|13987.2|8
1640968350000|2021-12-31 16:32:30|13999.1|13987.1|13999.2|13987.2|13999.2|13987.2|13999.1|13987.1|1
1640968360000|2021-12-31 16:32:40|13999.1|13987.1|13999.1|13987.1|13999.1|13987.1|13996.6|13984.6|5
1640968370000|2021-12-31 16:32:50|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.1|13987.1|0
1640968380000|2021-12-31 16:33:00|13999.1|13987.1|13999.2|13987.2|13999.2|13987.2|13999.1|13987.1|1
1640968390000|2021-12-31 16:33:10|13999.1|13987.1|13999.1|13987.1|13999.2|13987.2|13999.1|13987.1|0
1640968410000|2021-12-31 16:33:30|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|2
1640968420000|2021-12-31 16:33:40|13999.1|13987.1|13996.6|13984.6|13999.1|13987.1|13996.6|13984.6|6
1640968440000|2021-12-31 16:34:00|13996.7|13984.7|13997.9|13985.9|13999.2|13987.2|13996.7|13984.7|38
1640968450000|2021-12-31 16:34:10|||||||||1
1640968470000|2021-12-31 16:34:30|13999.1|13987.1|13999.1|13987.1|14000.4|13988.4|13999.1|13987.1|5
1640968480000|2021-12-31 16:34:40|||||||||1
1640968490000|2021-12-31 16:34:50|14000.3|13988.3|14000.3|13988.3|14000.3|13988.3|14000.3|13988.3|2
1640968500000|2021-12-31 16:35:00|13999.1|13987.1|13999.1|13987.1|13999.1|13987.1|13999.1|13987.1|0
1640968510000|2021-12-31 16:35:10|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13996.6|13984.6|22
1640968520000|2021-12-31 16:35:20|13996.6|13984.6|13996.7|13984.7|13996.7|13984.7|13996.6|13984.6|3
1640968540000|2021-12-31 16:35:40|13996.6|13984.6|13999.1|13987.1|13999.1|13987.1|13996.6|13984.6|2
1640968550000|2021-12-31 16:35:50|||||||||2
1640968570000|2021-12-31 16:36:10|||||||||2
1640968580000|2021-12-31 16:36:20|||||||||3
1640968600000|2021-12-31 16:36:40|13997.9|13985.9|13999.1|13987.1|13999.1|13987.1|13996.6|13984.6|10
1640968620000|2021-12-31 16:37:00|||||||||2
1640968630000|2021-12-31 16:37:10|||||||||1
1640968640000|2021-12-31 16:37:20|||||||||6
1640968650000|2021-12-31 16:37:30|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|6
1640968660000|2021-12-31 16:37:40|13999.1|13987.1|13996.7|13984.7|13999.1|13987.1|13996.7|13984.7|1
1640968670000|2021-12-31 16:37:50|13996.6|13984.6|13994.1|13982.1|13996.6|13984.6|13992.9|13980.9|15
1640968680000|2021-12-31 16:38:00|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|13991.7|13979.7|15
1640968690000|2021-12-31 16:38:10|13995.4|13983.4|13996.6|13984.6|13996.6|13984.6|13995.4|13983.4|10
1640968700000|2021-12-31 16:38:20|13995.4|13983.4|13994.1|13982.1|13995.4|13983.4|13994.1|13982.1|6
1640968710000|2021-12-31 16:38:30|13995.4|13983.4|13995.4|13983.4|13995.4|13983.4|13995.4|13983.4|11
1640968720000|2021-12-31 16:38:40|||||||||7
1640968730000|2021-12-31 16:38:50|13996.6|13984.6|13995.4|13983.4|13996.6|13984.6|13995.4|13983.4|45
1640968740000|2021-12-31 16:39:00|13994.1|13982.1|13996.6|13984.6|13996.6|13984.6|13994.1|13982.1|4
1640968760000|2021-12-31 16:39:20|13997.9|13985.9|13999.1|13987.1|13999.1|13987.1|13996.6|13984.6|14
1640968770000|2021-12-31 16:39:30|||||||||2
1640968780000|2021-12-31 16:39:40|||||||||1
1640968790000|2021-12-31 16:39:50|||||||||1
1640968800000|2021-12-31 16:40:00|||||||||1
1640968810000|2021-12-31 16:40:10|||||||||2
1640968820000|2021-12-31 16:40:20|13996.7|13984.7|13999.1|13987.1|13999.1|13987.1|13996.7|13984.7|16
1640968830000|2021-12-31 16:40:30|||||||||1
1640968840000|2021-12-31 16:40:40|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|12
1640968850000|2021-12-31 16:40:50|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|14000.4|13988.4|1
1640968860000|2021-12-31 16:41:00|14001.6|13989.6|14001.7|13989.7|14001.7|13989.7|14000.4|13988.4|6
1640968870000|2021-12-31 16:41:10|||||||||3
1640968890000|2021-12-31 16:41:30|14000.4|13988.4|13999.2|13987.2|14000.4|13988.4|13999.2|13987.2|4
1640968900000|2021-12-31 16:41:40|13996.7|13984.7|13999.2|13987.2|13999.2|13987.2|13996.7|13984.7|17
1640968910000|2021-12-31 16:41:50|||||||||3
1640968920000|2021-12-31 16:42:00|13996.8|13984.8|13999.2|13987.2|13999.2|13987.2|13996.8|13984.8|8
1640968930000|2021-12-31 16:42:10|||||||||2
1640968950000|2021-12-31 16:42:30|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|13996.7|13984.7|2
1640968960000|2021-12-31 16:42:40|||||||||4
1640968970000|2021-12-31 16:42:50|||||||||1
1640968990000|2021-12-31 16:43:10|||||||||1
1640969000000|2021-12-31 16:43:20|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|13999.2|13987.2|8
1640969010000|2021-12-31 16:43:30|||||||||1
1640969020000|2021-12-31 16:43:40|||||||||1
1640969030000|2021-12-31 16:43:50|||||||||1
1640969040000|2021-12-31 16:44:00|||||||||1
1640969050000|2021-12-31 16:44:10|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|14000.5|13988.5|3
1640969060000|2021-12-31 16:44:20|||||||||5
1640969070000|2021-12-31 16:44:30|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|14001.7|13989.7|3
1640969080000|2021-12-31 16:44:40|14000.5|13988.5|13999.3|13987.3|14000.5|13988.5|13999.3|13987.3|4
1640969090000|2021-12-31 16:44:50|13999.2|13987.2|13999.2|13987.2|13999.3|13987.3|13999.2|13987.2|15
1640969100000|2021-12-31 16:45:00|13996.8|13984.8|13996.8|13984.8|13996.8|13984.8|13996.8|13984.8|3
1640969110000|2021-12-31 16:45:10|||||||||2
1640969120000|2021-12-31 16:45:20|||||||||2
1640969140000|2021-12-31 16:45:40|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|3
1640969150000|2021-12-31 16:45:50|13998|13986|13998.1|13986.1|13999.3|13987.3|13998|13986|10
1640969160000|2021-12-31 16:46:00|13999.3|13987.3|13998.1|13986.1|13999.3|13987.3|13998.1|13986.1|2
1640969170000|2021-12-31 16:46:10|13998|13986|13998|13986|13998.1|13986.1|13996.8|13984.8|15
1640969180000|2021-12-31 16:46:20|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|13999.3|13987.3|1
1640969200000|2021-12-31 16:46:40|||||||||2
1640969210000|2021-12-31 16:46:50|13998|13986|13999.3|13987.3|13999.3|13987.3|13998|13986|13
1640969220000|2021-12-31 16:47:00|||||||||1
1640969250000|2021-12-31 16:47:30|||||||||2
1640969260000|2021-12-31 16:47:40|||||||||1
1640969270000|2021-12-31 16:47:50|||||||||1
1640969280000|2021-12-31 16:48:00|||||||||4
1640969290000|2021-12-31 16:48:10|||||||||1
1640969310000|2021-12-31 16:48:30|||||||||2
1640969320000|2021-12-31 16:48:40|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|13991.8|13979.8|11
1640969330000|2021-12-31 16:48:50|13994.4|13982.4|13995.6|13983.6|13995.6|13983.6|13994.3|13982.3|24
1640969340000|2021-12-31 16:49:00|13994.3|13982.3|13991.9|13979.9|13994.3|13982.3|13991.9|13979.9|5
1640969350000|2021-12-31 16:49:10|13994.4|13982.4|13993.1|13981.1|13994.4|13982.4|13991.9|13979.9|15
1640969360000|2021-12-31 16:49:20|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|1
1640969370000|2021-12-31 16:49:30|||||||||3
1640969380000|2021-12-31 16:49:40|||||||||5
1640969390000|2021-12-31 16:49:50|||||||||12
1640969410000|2021-12-31 16:50:10|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|4
1640969420000|2021-12-31 16:50:20|13993.1|13981.1|13991.9|13979.9|13994.4|13982.4|13991.9|13979.9|3
1640969430000|2021-12-31 16:50:30|||||||||6
1640969440000|2021-12-31 16:50:40|||||||||1
1640969450000|2021-12-31 16:50:50|||||||||4
1640969460000|2021-12-31 16:51:00|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|11
1640969480000|2021-12-31 16:51:20|13993.2|13981.2|13993.2|13981.2|13994.4|13982.4|13993.2|13981.2|2
1640969490000|2021-12-31 16:51:30|||||||||2
1640969500000|2021-12-31 16:51:40|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|13991.9|13979.9|0
1640969510000|2021-12-31 16:51:50|||||||||1
1640969520000|2021-12-31 16:52:00|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|6
1640969530000|2021-12-31 16:52:10|||||||||1
1640969540000|2021-12-31 16:52:20|||||||||3
1640969550000|2021-12-31 16:52:30|||||||||1
1640969560000|2021-12-31 16:52:40|||||||||1
1640969570000|2021-12-31 16:52:50|||||||||2
1640969580000|2021-12-31 16:53:00|13995.7|13983.7|13995.7|13983.7|13995.7|13983.7|13995.7|13983.7|7
1640969590000|2021-12-31 16:53:10|||||||||1
1640969600000|2021-12-31 16:53:20|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|1
1640969610000|2021-12-31 16:53:30|13995.7|13983.7|13995.7|13983.7|13995.7|13983.7|13995.7|13983.7|4
1640969620000|2021-12-31 16:53:40|13994.4|13982.4|13994.4|13982.4|13996.9|13984.9|13994.4|13982.4|4
1640969630000|2021-12-31 16:53:50|13991.9|13979.9|13991.9|13979.9|13993.1|13981.1|13991.9|13979.9|5
1640969640000|2021-12-31 16:54:00|13994.4|13982.4|13991.9|13979.9|13994.4|13982.4|13991.9|13979.9|11
1640969650000|2021-12-31 16:54:10|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|13994.3|13982.3|2
1640969660000|2021-12-31 16:54:20|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|0
1640969670000|2021-12-31 16:54:30|13996.8|13984.8|13996.8|13984.8|13996.8|13984.8|13996.8|13984.8|1
1640969690000|2021-12-31 16:54:50|13995.6|13983.6|13995.6|13983.6|13995.6|13983.6|13995.6|13983.6|3
1640969700000|2021-12-31 16:55:00|13996.8|13984.8|13998.1|13986.1|13999.3|13987.3|13995.6|13983.6|14
1640969710000|2021-12-31 16:55:10|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|0
1640969720000|2021-12-31 16:55:20|||||||||1
1640969730000|2021-12-31 16:55:30|||||||||1
1640969740000|2021-12-31 16:55:40|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|13994.4|13982.4|2
1640969750000|2021-12-31 16:55:50|||||||||1
1640969760000|2021-12-31 16:56:00|||||||||1
1640969770000|2021-12-31 16:56:10|||||||||4
1640969790000|2021-12-31 16:56:30|||||||||2
1640969810000|2021-12-31 16:56:50|||||||||3
1640969820000|2021-12-31 16:57:00|||||||||3
1640969830000|2021-12-31 16:57:10|||||||||6
1640969840000|2021-12-31 16:57:20|||||||||3
1640969860000|2021-12-31 16:57:40|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|13996.9|13984.9|8
1640969870000|2021-12-31 16:57:50|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|2
1640969880000|2021-12-31 16:58:00|||||||||3
1640969890000|2021-12-31 16:58:10|||||||||3
1640969900000|2021-12-31 16:58:20|||||||||2
1640969910000|2021-12-31 16:58:30|14004.4|13992.4|14004.4|13992.4|14006.9|13994.9|14004.4|13992.4|26
1640969920000|2021-12-31 16:58:40|||||||||2
1640969930000|2021-12-31 16:58:50|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|14001.9|13989.9|2
1640969950000|2021-12-31 16:59:10|||||||||1
1640969970000|2021-12-31 16:59:30|14004.4|13992.4|14004.4|13992.4|14004.4|13992.4|14004.4|13992.4|30
1640969980000|2021-12-31 16:59:40|||||||||4
1640969990000|2021-12-31 16:59:50|14006.9|13994.9|14006.9|13994.9|14006.9|13994.9|14005.6|13993.6|33
1640970000000|2021-12-31 17:00:00|14005.6|13993.6|14006.8|13994.8|14006.9|13994.9|14004.4|13992.4|10
1640970010000|2021-12-31 17:00:10|14006.9|13994.9|14004.4|13992.4|14008.1|13996.1|14004.4|13992.4|21
1640970020000|2021-12-31 17:00:20|14002|13990|14004.4|13992.4|14004.4|13992.4|14002|13990|4
1640970030000|2021-12-31 17:00:30|14005.6|13993.6|14005.6|13993.6|14005.6|13993.6|14005.6|13993.6|10
1640970040000|2021-12-31 17:00:40|14006.9|13994.9|14006.9|13994.9|14006.9|13994.9|14006.9|13994.9|0
1640970050000|2021-12-31 17:00:50|14005.7|13993.7|14006.9|13994.9|14006.9|13994.9|14005.7|13993.7|0
1640970070000|2021-12-31 17:01:10|14009.4|13997.4|14008.2|13996.2|14009.4|13997.4|14008.2|13996.2|13
1640970080000|2021-12-31 17:01:20|14007|13995|14004.5|13992.5|14007|13995|14004.5|13992.5|6
1640970090000|2021-12-31 17:01:30|||||||||1
1640970100000|2021-12-31 17:01:40|||||||||2
1640970110000|2021-12-31 17:01:50|14003.2|13991.2|14004.5|13992.5|14004.5|13992.5|14003.2|13991.2|2
1640970120000|2021-12-31 17:02:00|||||||||2
1640970140000|2021-12-31 17:02:20|||||||||4
1640970150000|2021-12-31 17:02:30|||||||||3
1640970160000|2021-12-31 17:02:40|14005.8|13993.8|14005.8|13993.8|14005.8|13993.8|14005.8|13993.8|5
1640970170000|2021-12-31 17:02:50|14007|13995|14004.5|13992.5|14007|13995|14004.5|13992.5|6
1640970180000|2021-12-31 17:03:00|14006.9|13994.9|14008.2|13996.2|14008.2|13996.2|14005.8|13993.8|17
1640970190000|2021-12-31 17:03:10|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|13
1640970200000|2021-12-31 17:03:20|||||||||4
1640970210000|2021-12-31 17:03:30|14002|13990|14002|13990|14002|13990|14002|13990|9
1640970230000|2021-12-31 17:03:50|||||||||1
1640970250000|2021-12-31 17:04:10|||||||||1
1640970270000|2021-12-31 17:04:30|14003.3|13991.3|14004.5|13992.5|14004.5|13992.5|14003.3|13991.3|9
1640970280000|2021-12-31 17:04:40|||||||||4
1640970290000|2021-12-31 17:04:50|||||||||1
1640970300000|2021-12-31 17:05:00|||||||||2
1640970310000|2021-12-31 17:05:10|||||||||2
1640970320000|2021-12-31 17:05:20|14004.6|13992.6|14004.5|13992.5|14004.6|13992.6|14004.5|13992.5|0
1640970330000|2021-12-31 17:05:30|||||||||3
1640970350000|2021-12-31 17:05:50|14004.6|13992.6|14004.5|13992.5|14004.6|13992.6|14004.5|13992.5|1
1640970360000|2021-12-31 17:06:00|14004.6|13992.6|14004.5|13992.5|14004.6|13992.6|14004.5|13992.5|10
1640970370000|2021-12-31 17:06:10|||||||||2
1640970380000|2021-12-31 17:06:20|14002.1|13990.1|14002|13990|14002.1|13990.1|14002|13990|6
1640970400000|2021-12-31 17:06:40|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14003.2|13991.2|13
1640970420000|2021-12-31 17:07:00|||||||||1
1640970430000|2021-12-31 17:07:10|||||||||14
1640970440000|2021-12-31 17:07:20|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|5
1640970450000|2021-12-31 17:07:30|14003.3|13991.3|14004.6|13992.6|14004.6|13992.6|14003.3|13991.3|2
1640970460000|2021-12-31 17:07:40|||||||||4
1640970480000|2021-12-31 17:08:00|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14002.1|13990.1|13
1640970490000|2021-12-31 17:08:10|14004.6|13992.6|14004.6|13992.6|14004.6|13992.6|14004.6|13992.6|26
1640970500000|2021-12-31 17:08:20|14004.5|13992.5|14003.3|13991.3|14004.5|13992.5|14003.3|13991.3|6
1640970510000|2021-12-31 17:08:30|14002|13990|14002|13990|14002|13990|14002|13990|0
1640970520000|2021-12-31 17:08:40|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|3
1640970530000|2021-12-31 17:08:50|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|10
1640970540000|2021-12-31 17:09:00|||||||||4
1640970550000|2021-12-31 17:09:10|14003.3|13991.3|14004.6|13992.6|14004.6|13992.6|14003.3|13991.3|4
1640970560000|2021-12-31 17:09:20|14004.5|13992.5|14004.6|13992.6|14004.6|13992.6|14004.5|13992.5|2
1640970570000|2021-12-31 17:09:30|14004.5|13992.5|14003.3|13991.3|14004.5|13992.5|14003.3|13991.3|3
1640970580000|2021-12-31 17:09:40|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|1
1640970590000|2021-12-31 17:09:50|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|2
1640970600000|2021-12-31 17:10:00|14002|13990|14002|13990|14002|13990|14002|13990|3
1640970620000|2021-12-31 17:10:20|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|14003.3|13991.3|6
1640970630000|2021-12-31 17:10:30|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|14004.5|13992.5|0
1640970640000|2021-12-31 17:10:40|14002.1|13990.1|13999.6|13987.6|14002.1|13990.1|13999.6|13987.6|4
1640970650000|2021-12-31 17:10:50|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14002.1|13990.1|14
1640970660000|2021-12-31 17:11:00|||||||||1
1640970670000|2021-12-31 17:11:10|14002|13990|14002|13990|14002|13990|14002|13990|1
1640970680000|2021-12-31 17:11:20|||||||||1
1640970690000|2021-12-31 17:11:30|||||||||2
1640970700000|2021-12-31 17:11:40|14000.8|13988.8|13999.6|13987.6|14000.8|13988.8|13999.6|13987.6|1
1640970710000|2021-12-31 17:11:50|||||||||1
1640970730000|2021-12-31 17:12:10|||||||||1
1640970740000|2021-12-31 17:12:20|||||||||1
1640970750000|2021-12-31 17:12:30|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|10
1640970760000|2021-12-31 17:12:40|13997.2|13985.2|13997.1|13985.1|13997.2|13985.2|13997.1|13985.1|1
1640970780000|2021-12-31 17:13:00|13992.1|13980.1|13992.1|13980.1|13992.1|13980.1|13992.1|13980.1|12
1640970790000|2021-12-31 17:13:10|||||||||3
1640970800000|2021-12-31 17:13:20|||||||||1
1640970810000|2021-12-31 17:13:30|||||||||2
1640970840000|2021-12-31 17:14:00|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|18
1640970860000|2021-12-31 17:14:20|13995.9|13983.9|13995.9|13983.9|13997.1|13985.1|13995.9|13983.9|14
1640970870000|2021-12-31 17:14:30|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|13997.1|13985.1|0
1640970890000|2021-12-31 17:14:50|13995.9|13983.9|13997.1|13985.1|13997.1|13985.1|13995.9|13983.9|2
1640970900000|2021-12-31 17:15:00|13994.6|13982.6|13994.6|13982.6|13994.6|13982.6|13993.4|13981.4|8
1640970910000|2021-12-31 17:15:10|13993.4|13981.4|13994.7|13982.7|13994.7|13982.7|13993.4|13981.4|1
1640970920000|2021-12-31 17:15:20|13992.2|13980.2|13992.2|13980.2|13994.7|13982.7|13992.2|13980.2|6
1640970930000|2021-12-31 17:15:30|||||||||4
1640970940000|2021-12-31 17:15:40|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|2
1640970950000|2021-12-31 17:15:50|13993.4|13981.4|13992.2|13980.2|13993.4|13981.4|13992.2|13980.2|4
1640970960000|2021-12-31 17:16:00|13993.4|13981.4|13994.7|13982.7|13994.7|13982.7|13993.4|13981.4|7
1640970970000|2021-12-31 17:16:10|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|13992.2|13980.2|6
1640970980000|2021-12-31 17:16:20|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|13994.7|13982.7|5
1640970990000|2021-12-31 17:16:30|||||||||2
1640971000000|2021-12-31 17:16:40|13995.9|13983.9|13994.7|13982.7|13995.9|13983.9|13994.7|13982.7|15
1640971010000|2021-12-31 17:16:50|13993.5|13981.5|13994.7|13982.7|13994.7|13982.7|13993.5|13981.5|1
1640971020000|2021-12-31 17:17:00|13995.9|13983.9|13997.2|13985.2|13997.2|13985.2|13995.9|13983.9|7
1640971030000|2021-12-31 17:17:10|||||||||1
1640971050000|2021-12-31 17:17:30|13996|13984|13997.2|13985.2|13997.2|13985.2|13996|13984|3
1640971060000|2021-12-31 17:17:40|||||||||1
1640971070000|2021-12-31 17:17:50|||||||||2
1640971090000|2021-12-31 17:18:10|13996|13984|13997.2|13985.2|13997.2|13985.2|13996|13984|6
1640971100000|2021-12-31 17:18:20|||||||||1
1640971110000|2021-12-31 17:18:30|13996|13984|13996|13984|13996|13984|13996|13984|13
1640971120000|2021-12-31 17:18:40|13994.7|13982.7|13993.5|13981.5|13994.7|13982.7|13993.5|13981.5|9
1640971130000|2021-12-31 17:18:50|13992.2|13980.2|13991|13979|13992.2|13980.2|13989.7|13977.7|5
1640971170000|2021-12-31 17:19:30|||||||||3
1640971180000|2021-12-31 17:19:40|||||||||2
1640971190000|2021-12-31 17:19:50|13992.2|13980.2|13992.3|13980.3|13994.7|13982.7|13992.2|13980.2|11
1640971200000|2021-12-31 17:20:00|13991|13979|13992.3|13980.3|13992.3|13980.3|13989.8|13977.8|5
1640971210000|2021-12-31 17:20:10|13992.2|13980.2|13992.3|13980.3|13992.3|13980.3|13992.2|13980.2|2
1640971220000|2021-12-31 17:20:20|13991|13979|13992.3|13980.3|13992.3|13980.3|13991|13979|2
1640971230000|2021-12-31 17:20:30|||||||||1
1640971260000|2021-12-31 17:21:00|13996|13984|13994.8|13982.8|13996|13984|13994.8|13982.8|5
1640971270000|2021-12-31 17:21:10|13996|13984|13994.8|13982.8|13996|13984|13994.8|13982.8|1
1640971280000|2021-12-31 17:21:20|||||||||3
1640971300000|2021-12-31 17:21:40|13996|13984|13996|13984|13996|13984|13996|13984|3
1640971310000|2021-12-31 17:21:50|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|3
1640971320000|2021-12-31 17:22:00|13994.8|13982.8|13994.8|13982.8|13994.8|13982.8|13994.7|13982.7|12
1640971330000|2021-12-31 17:22:10|||||||||2
1640971340000|2021-12-31 17:22:20|||||||||5
1640971360000|2021-12-31 17:22:40|13996|13984|13997.2|13985.2|13997.2|13985.2|13996|13984|8
1640971380000|2021-12-31 17:23:00|13994.7|13982.7|13994.7|13982.7|13994.8|13982.8|13994.7|13982.7|2
1640971390000|2021-12-31 17:23:10|13994.8|13982.8|13994.7|13982.7|13994.8|13982.8|13994.7|13982.7|1
1640971400000|2021-12-31 17:23:20|13994.8|13982.8|13994.8|13982.8|13994.8|13982.8|13994.8|13982.8|0
1640971410000|2021-12-31 17:23:30|13999.7|13987.7|14002.2|13990.2|14002.3|13990.3|13999.7|13987.7|11
1640971420000|2021-12-31 17:23:40|14001|13989|14002.2|13990.2|14002.2|13990.2|14001|13989|5
1640971430000|2021-12-31 17:23:50|14003.5|13991.5|14004.7|13992.7|14004.7|13992.7|14003.5|13991.5|8
1640971440000|2021-12-31 17:24:00|14002.2|13990.2|13999.8|13987.8|14002.3|13990.3|13999.8|13987.8|15
1640971450000|2021-12-31 17:24:10|13999.7|13987.7|13999.7|13987.7|13999.8|13987.8|13999.7|13987.7|6
1640971460000|2021-12-31 17:24:20|||||||||1
1640971470000|2021-12-31 17:24:30|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|5
1640971480000|2021-12-31 17:24:40|||||||||5
1640971490000|2021-12-31 17:24:50|13996|13984|13997.2|13985.2|13997.2|13985.2|13996|13984|4
1640971500000|2021-12-31 17:25:00|13996|13984|13996|13984|13996|13984|13994.7|13982.7|1
1640971510000|2021-12-31 17:25:10|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|13997.2|13985.2|1
1640971520000|2021-12-31 17:25:20|||||||||1
1640971530000|2021-12-31 17:25:30|||||||||4
1640971540000|2021-12-31 17:25:40|||||||||1
1640971550000|2021-12-31 17:25:50|13997.3|13985.3|13994.8|13982.8|13997.3|13985.3|13994.8|13982.8|13
1640971560000|2021-12-31 17:26:00|13996|13984|13997.2|13985.2|13997.2|13985.2|13996|13984|7
1640971570000|2021-12-31 17:26:10|13997.3|13985.3|13996|13984|13997.3|13985.3|13994.8|13982.8|4
1640971580000|2021-12-31 17:26:20|13994.8|13982.8|13994.8|13982.8|13994.8|13982.8|13994.8|13982.8|1
1640971590000|2021-12-31 17:26:30|||||||||1
1640971600000|2021-12-31 17:26:40|||||||||5
1640971610000|2021-12-31 17:26:50|||||||||1
1640971620000|2021-12-31 17:27:00|13996|13984|13994.8|13982.8|13996|13984|13994.8|13982.8|4
1640971640000|2021-12-31 17:27:20|||||||||2
1640971650000|2021-12-31 17:27:30|13992.3|13980.3|13992.3|13980.3|13992.3|13980.3|13992.3|13980.3|5
1640971670000|2021-12-31 17:27:50|||||||||1
1640971680000|2021-12-31 17:28:00|13991.1|13979.1|13992.3|13980.3|13992.3|13980.3|13991.1|13979.1|4
1640971690000|2021-12-31 17:28:10|||||||||2
1640971700000|2021-12-31 17:28:20|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|1
1640971710000|2021-12-31 17:28:30|||||||||6
1640971720000|2021-12-31 17:28:40|||||||||8
1640971730000|2021-12-31 17:28:50|13991|13979|13991|13979|13991|13979|13989.8|13977.8|3
1640971740000|2021-12-31 17:29:00|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|5
1640971750000|2021-12-31 17:29:10|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|10
1640971760000|2021-12-31 17:29:20|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|13989.8|13977.8|4
1640971770000|2021-12-31 17:29:30|13987.3|13975.3|13987.3|13975.3|13987.3|13975.3|13987.3|13975.3|4
1640971780000|2021-12-31 17:29:40|13986.1|13974.1|13982.3|13970.3|13987.3|13975.3|13982.3|13970.3|11
1640971790000|2021-12-31 17:29:50|13983.6|13971.6|13982.3|13970.3|13983.6|13971.6|13982.3|13970.3|4
1640971810000|2021-12-31 17:30:10|13982.4|13970.4|13983.6|13971.6|13983.6|13971.6|13982.4|13970.4|3
1640971820000|2021-12-31 17:30:20|13982.3|13970.3|13982.3|13970.3|13983.6|13971.6|13982.3|13970.3|2
1640971840000|2021-12-31 17:30:40|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|1
1640971850000|2021-12-31 17:30:50|||||||||1
1640971860000|2021-12-31 17:31:00|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|2
1640971870000|2021-12-31 17:31:10|||||||||2
1640971880000|2021-12-31 17:31:20|||||||||2
1640971890000|2021-12-31 17:31:30|||||||||1
1640971900000|2021-12-31 17:31:40|||||||||1
1640971910000|2021-12-31 17:31:50|||||||||11
1640971920000|2021-12-31 17:32:00|||||||||2
1640971930000|2021-12-31 17:32:10|13982.4|13970.4|13984.8|13972.8|13984.8|13972.8|13982.3|13970.3|2
1640971940000|2021-12-31 17:32:20|13982.3|13970.3|13982.3|13970.3|13982.4|13970.4|13982.3|13970.3|5
1640971960000|2021-12-31 17:32:40|13979.8|13967.8|13981.1|13969.1|13982.3|13970.3|13979.8|13967.8|8
1640971970000|2021-12-31 17:32:50|13979.9|13967.9|13979.8|13967.8|13979.9|13967.9|13979.8|13967.8|3
1640971980000|2021-12-31 17:33:00|13979.9|13967.9|13982.3|13970.3|13982.3|13970.3|13979.9|13967.9|4
1640972000000|2021-12-31 17:33:20|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|13981.1|13969.1|3
1640972010000|2021-12-31 17:33:30|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|0
1640972030000|2021-12-31 17:33:50|||||||||8
1640972040000|2021-12-31 17:34:00|||||||||3
1640972050000|2021-12-31 17:34:10|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|2
1640972060000|2021-12-31 17:34:20|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|13982.3|13970.3|0
1640972070000|2021-12-31 17:34:30|13984.8|13972.8|13984.8|13972.8|13984.9|13972.9|13984.8|13972.8|5
1640972080000|2021-12-31 17:34:40|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|4
1640972090000|2021-12-31 17:34:50|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|7
1640972100000|2021-12-31 17:35:00|13981.1|13969.1|13982.4|13970.4|13982.4|13970.4|13981.1|13969.1|5
1640972110000|2021-12-31 17:35:10|13983.6|13971.6|13982.4|13970.4|13984.8|13972.8|13982.4|13970.4|4
1640972120000|2021-12-31 17:35:20|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|2
1640972130000|2021-12-31 17:35:30|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|13983.6|13971.6|8
1640972140000|2021-12-31 17:35:40|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|13982.3|13970.3|2
1640972150000|2021-12-31 17:35:50|||||||||1
1640972160000|2021-12-31 17:36:00|13981.1|13969.1|13979.8|13967.8|13981.1|13969.1|13979.8|13967.8|25
1640972170000|2021-12-31 17:36:10|13981.1|13969.1|13977.3|13965.3|13981.1|13969.1|13977.3|13965.3|23
1640972190000|2021-12-31 17:36:30|13974.9|13962.9|13972.4|13960.4|13974.9|13962.9|13972.4|13960.4|22
1640972200000|2021-12-31 17:36:40|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|13972.3|13960.3|34
1640972210000|2021-12-31 17:36:50|13969.9|13957.9|13967.4|13955.4|13969.9|13957.9|13967.4|13955.4|16
1640972220000|2021-12-31 17:37:00|13967.3|13955.3|13969.9|13957.9|13969.9|13957.9|13967.3|13955.3|23
1640972230000|2021-12-31 17:37:10|13969.8|13957.8|13969.9|13957.9|13969.9|13957.9|13968.6|13956.6|3
1640972240000|2021-12-31 17:37:20|13968.6|13956.6|13969.9|13957.9|13969.9|13957.9|13968.6|13956.6|33
1640972250000|2021-12-31 17:37:30|13967.4|13955.4|13968.6|13956.6|13969.8|13957.8|13967.4|13955.4|23
1640972260000|2021-12-31 17:37:40|13967.4|13955.4|13966.1|13954.1|13967.4|13955.4|13966.1|13954.1|18
1640972270000|2021-12-31 17:37:50|13964.9|13952.9|13964.9|13952.9|13964.9|13952.9|13964.9|13952.9|34
1640972280000|2021-12-31 17:38:00|||||||||11
1640972290000|2021-12-31 17:38:10|||||||||15
1640972300000|2021-12-31 17:38:20|13966.1|13954.1|13966.1|13954.1|13966.1|13954.1|13964.9|13952.9|13
1640972310000|2021-12-31 17:38:30|13964.9|13952.9|13966.1|13954.1|13966.1|13954.1|13964.9|13952.9|1
1640972320000|2021-12-31 17:38:40|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|13967.3|13955.3|0
1640972350000|2021-12-31 17:39:10|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|15
1640972380000|2021-12-31 17:39:40|||||||||2
1640972390000|2021-12-31 17:39:50|13968.6|13956.6|13969.8|13957.8|13969.8|13957.8|13968.6|13956.6|9
1640972400000|2021-12-31 17:40:00|||||||||2
1640972410000|2021-12-31 17:40:10|13968.7|13956.7|13969.9|13957.9|13969.9|13957.9|13968.7|13956.7|10
1640972420000|2021-12-31 17:40:20|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|13967.4|13955.4|3
1640972430000|2021-12-31 17:40:30|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|13969.9|13957.9|17
1640972450000|2021-12-31 17:40:50|13971.1|13959.1|13972.4|13960.4|13972.4|13960.4|13971.1|13959.1|1
1640972460000|2021-12-31 17:41:00|||||||||3
1640972480000|2021-12-31 17:41:20|13973.6|13961.6|13974.9|13962.9|13974.9|13962.9|13973.6|13961.6|8
1640972490000|2021-12-31 17:41:30|13976.1|13964.1|13973.7|13961.7|13976.2|13964.2|13973.7|13961.7|4
1640972520000|2021-12-31 17:42:00|13974.9|13962.9|13976.1|13964.1|13976.1|13964.1|13974.9|13962.9|5
1640972530000|2021-12-31 17:42:10|13974.9|13962.9|13974.9|13962.9|13974.9|13962.9|13973.7|13961.7|10
1640972540000|2021-12-31 17:42:20|||||||||4
1640972550000|2021-12-31 17:42:30|13973.7|13961.7|13974.9|13962.9|13974.9|13962.9|13972.5|13960.5|2
1640972560000|2021-12-31 17:42:40|13977.4|13965.4|13977.4|13965.4|13977.4|13965.4|13976.2|13964.2|8
1640972570000|2021-12-31 17:42:50|||||||||1
1640972580000|2021-12-31 17:43:00|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|0
1640972590000|2021-12-31 17:43:10|13979.9|13967.9|13977.4|13965.4|13979.9|13967.9|13977.4|13965.4|2
1640972600000|2021-12-31 17:43:20|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|13978.6|13966.6|1
1640972610000|2021-12-31 17:43:30|||||||||1
1640972620000|2021-12-31 17:43:40|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|13978.7|13966.7|1
1640972640000|2021-12-31 17:44:00|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|13979.9|13967.9|0
1640972650000|2021-12-31 17:44:10|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|13982.4|13970.4|2
1640972660000|2021-12-31 17:44:20|||||||||1
1640972670000|2021-12-31 17:44:30|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|13984.9|13972.9|6
1640972680000|2021-12-31 17:44:40|||||||||4
1640972690000|2021-12-31 17:44:50|13983.7|13971.7|13984.9|13972.9|13986.2|13974.2|13983.7|13971.7|8
1640972700000|2021-12-31 17:45:00|13983.7|13971.7|13984.9|13972.9|13984.9|13972.9|13982.4|13970.4|3
1640972720000|2021-12-31 17:45:20|||||||||3
1640972730000|2021-12-31 17:45:30|13987.3|13975.3|13987.4|13975.4|13987.4|13975.4|13984.9|13972.9|6
1640972740000|2021-12-31 17:45:40|||||||||4
1640972750000|2021-12-31 17:45:50|||||||||3
1640972770000|2021-12-31 17:46:10|||||||||1
1640972780000|2021-12-31 17:46:20|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|2
1640972790000|2021-12-31 17:46:30|13987.5|13975.5|13988.7|13976.7|13988.7|13976.7|13987.4|13975.4|2
1640972800000|2021-12-31 17:46:40|13987.5|13975.5|13987.5|13975.5|13989.9|13977.9|13987.5|13975.5|16
1640972810000|2021-12-31 17:46:50|13987.4|13975.4|13987.4|13975.4|13987.4|13975.4|13987.4|13975.4|0
1640972820000|2021-12-31 17:47:00|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|13987.5|13975.5|0
1640972830000|2021-12-31 17:47:10|13987.4|13975.4|13987.4|13975.4|13987.5|13975.5|13987.4|13975.4|1
1640972840000|2021-12-31 17:47:20|||||||||5
1640972850000|2021-12-31 17:47:30|13988.7|13976.7|13988.7|13976.7|13989.9|13977.9|13988.7|13976.7|1
1640972860000|2021-12-31 17:47:40|||||||||1
1640972870000|2021-12-31 17:47:50|13988.6|13976.6|13987.4|13975.4|13988.6|13976.6|13987.4|13975.4|1
1640972880000|2021-12-31 17:48:00|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|13988.6|13976.6|1
1640972890000|2021-12-31 17:48:10|13989.9|13977.9|13988.7|13976.7|13989.9|13977.9|13988.7|13976.7|1
1640972900000|2021-12-31 17:48:20|||||||||1
1640972910000|2021-12-31 17:48:30|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|13989.9|13977.9|0
1640972920000|2021-12-31 17:48:40|||||||||1
1640972930000|2021-12-31 17:48:50|||||||||1
1640972940000|2021-12-31 17:49:00|13991.2|13979.2|13989.9|13977.9|13991.2|13979.2|13989.9|13977.9|5
1640972950000|2021-12-31 17:49:10|||||||||1
1640972960000|2021-12-31 17:49:20|13992.4|13980.4|13989.9|13977.9|13992.4|13980.4|13989.9|13977.9|1
1640972970000|2021-12-31 17:49:30|||||||||1
1640972980000|2021-12-31 17:49:40|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|13988.7|13976.7|3
1640972990000|2021-12-31 17:49:50|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|13991.1|13979.1|4
1640973000000|2021-12-31 17:50:00|||||||||1
1640973010000|2021-12-31 17:50:10|13992.4|13980.4|13991.1|13979.1|13992.4|13980.4|13991.1|13979.1|4
1640973020000|2021-12-31 17:50:20|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|13992.5|13980.5|4
1640973030000|2021-12-31 17:50:30|13992.4|13980.4|13992.4|13980.4|13993.7|13981.7|13992.4|13980.4|6
1640973050000|2021-12-31 17:50:50|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|13993.7|13981.7|5
1640973060000|2021-12-31 17:51:00|13994.9|13982.9|13992.4|13980.4|13994.9|13982.9|13992.4|13980.4|4
1640973070000|2021-12-31 17:51:10|||||||||2
1640973080000|2021-12-31 17:51:20|||||||||1
1640973090000|2021-12-31 17:51:30|||||||||1
1640973110000|2021-12-31 17:51:50|13993.7|13981.7|13992.5|13980.5|13994.9|13982.9|13992.5|13980.5|3
1640973120000|2021-12-31 17:52:00|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|13992.4|13980.4|1
1640973130000|2021-12-31 17:52:10|||||||||2
1640973140000|2021-12-31 17:52:20|||||||||2
1640973150000|2021-12-31 17:52:30|13992.5|13980.5|13994.9|13982.9|13995|13983|13992.4|13980.4|15
1640973160000|2021-12-31 17:52:40|||||||||2
1640973170000|2021-12-31 17:52:50|13995|13983|13995|13983|13995|13983|13995|13983|0
1640973210000|2021-12-31 17:53:30|||||||||1
1640973220000|2021-12-31 17:53:40|13996.2|13984.2|13997.4|13985.4|13997.4|13985.4|13996.2|13984.2|12
1640973240000|2021-12-31 17:54:00|13996.2|13984.2|13997.4|13985.4|13997.4|13985.4|13996.2|13984.2|7
1640973250000|2021-12-31 17:54:10|13998.6|13986.6|13997.4|13985.4|13998.6|13986.6|13997.4|13985.4|4
1640973260000|2021-12-31 17:54:20|13999.8|13987.8|14001.1|13989.1|14001.1|13989.1|13999.8|13987.8|4
1640973270000|2021-12-31 17:54:30|13999.9|13987.9|13999.9|13987.9|14002.3|13990.3|13999.9|13987.9|8
1640973280000|2021-12-31 17:54:40|14002.4|13990.4|14001.2|13989.2|14002.4|13990.4|14000|13988|10
1640973290000|2021-12-31 17:54:50|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|13999.9|13987.9|2
1640973300000|2021-12-31 17:55:00|14000|13988|14002.5|13990.5|14004.9|13992.9|14000|13988|6
1640973310000|2021-12-31 17:55:10|14002.4|13990.4|14000|13988|14002.4|13990.4|14000|13988|1
1640973320000|2021-12-31 17:55:20|14002.4|13990.4|14002.5|13990.5|14002.5|13990.5|14002.4|13990.4|3
1640973330000|2021-12-31 17:55:30|||||||||1
1640973340000|2021-12-31 17:55:40|14004.9|13992.9|14004.9|13992.9|14004.9|13992.9|14003.7|13991.7|2
1640973350000|2021-12-31 17:55:50|14003.7|13991.7|14004.9|13992.9|14005|13993|14003.7|13991.7|2
1640973360000|2021-12-31 17:56:00|14005|13993|14004.9|13992.9|14005|13993|14004.9|13992.9|5
1640973370000|2021-12-31 17:56:10|||||||||14
1640973380000|2021-12-31 17:56:20|14003.7|13991.7|14004.9|13992.9|14004.9|13992.9|14003.7|13991.7|12
1640973390000|2021-12-31 17:56:30|14003.7|13991.7|14003.7|13991.7|14003.7|13991.7|14003.7|13991.7|12
1640973400000|2021-12-31 17:56:40|14004.9|13992.9|14002.5|13990.5|14004.9|13992.9|14002.5|13990.5|3
1640973410000|2021-12-31 17:56:50|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|2
1640973420000|2021-12-31 17:57:00|||||||||2
1640973430000|2021-12-31 17:57:10|||||||||1
1640973440000|2021-12-31 17:57:20|||||||||3
1640973450000|2021-12-31 17:57:30|14000|13988|14000|13988|14000|13988|14000|13988|6
1640973460000|2021-12-31 17:57:40|13999.9|13987.9|14001.2|13989.2|14001.2|13989.2|13999.9|13987.9|1
1640973470000|2021-12-31 17:57:50|||||||||4
1640973480000|2021-12-31 17:58:00|13999.9|13987.9|14000|13988|14000|13988|13999.9|13987.9|0
1640973490000|2021-12-31 17:58:10|||||||||1
1640973500000|2021-12-31 17:58:20|14002.4|13990.4|14001.2|13989.2|14002.4|13990.4|14001.2|13989.2|6
1640973520000|2021-12-31 17:58:40|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|14002.4|13990.4|1
1640973530000|2021-12-31 17:58:50|14002.5|13990.5|14002.5|13990.5|14002.5|13990.5|14002.5|13990.5|10
1640973540000|2021-12-31 17:59:00|||||||||2
1640973550000|2021-12-31 17:59:10|||||||||2
1640973570000|2021-12-31 17:59:30|||||||||1
1640973590000|2021-12-31 17:59:50|||||||||2
1640973600000|2021-12-31 18:00:00|14005|13993|14007.5|13995.5|14007.5|13995.5|14005|13993|23
1640973610000|2021-12-31 18:00:10|||||||||2
1640973620000|2021-12-31 18:00:20|||||||||1
1640973630000|2021-12-31 18:00:30|||||||||2
1640973660000|2021-12-31 18:01:00|||||||||1
1640973680000|2021-12-31 18:01:20|14005|13993|14006.2|13994.2|14006.2|13994.2|14005|13993|11
1640973690000|2021-12-31 18:01:30|14007.5|13995.5|14007.5|13995.5|14007.5|13995.5|14007.5|13995.5|0
1640973700000|2021-12-31 18:01:40|||||||||1
1640973710000|2021-12-31 18:01:50|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|1
1640973720000|2021-12-31 18:02:00|14005|13993|14005|13993|14005|13993|14005|13993|2
1640973730000|2021-12-31 18:02:10|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|14006.2|13994.2|4
1640973740000|2021-12-31 18:02:20|14007.4|13995.4|14007.5|13995.5|14007.5|13995.5|14007.4|13995.4|15
1640973750000|2021-12-31 18:02:30|14008.7|13996.7|14010|13998|14010|13998|14007.5|13995.5|17
1640973760000|2021-12-31 18:02:40|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|4
1640973770000|2021-12-31 18:02:50|||||||||2
1640973780000|2021-12-31 18:03:00|14010|13998|14010|13998|14010|13998|14010|13998|6
1640973790000|2021-12-31 18:03:10|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|23
1640973800000|2021-12-31 18:03:20|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|4
1640973810000|2021-12-31 18:03:30|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|3
1640973820000|2021-12-31 18:03:40|14008.8|13996.8|14010.1|13998.1|14010.1|13998.1|14007.6|13995.6|5
1640973830000|2021-12-31 18:03:50|||||||||2
1640973860000|2021-12-31 18:04:20|||||||||2
1640973890000|2021-12-31 18:04:50|||||||||2
1640973920000|2021-12-31 18:05:20|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|8
1640973930000|2021-12-31 18:05:30|14008.9|13996.9|14010.1|13998.1|14010.1|13998.1|14008.9|13996.9|28
1640973940000|2021-12-31 18:05:40|||||||||1
1640973950000|2021-12-31 18:05:50|14008.8|13996.8|14008.8|13996.8|14008.8|13996.8|14007.6|13995.6|7
1640973960000|2021-12-31 18:06:00|14010|13998|14007.6|13995.6|14010|13998|14007.6|13995.6|1
1640973970000|2021-12-31 18:06:10|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|2
1640973980000|2021-12-31 18:06:20|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|2
1640973990000|2021-12-31 18:06:30|14003.9|13991.9|14002.6|13990.6|14003.9|13991.9|14002.6|13990.6|5
1640974000000|2021-12-31 18:06:40|||||||||8
1640974010000|2021-12-31 18:06:50|||||||||1
1640974020000|2021-12-31 18:07:00|||||||||2
1640974030000|2021-12-31 18:07:10|||||||||2
1640974040000|2021-12-31 18:07:20|||||||||2
1640974050000|2021-12-31 18:07:30|||||||||1
1640974060000|2021-12-31 18:07:40|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|5
1640974070000|2021-12-31 18:07:50|14006.4|13994.4|14007.5|13995.5|14007.6|13995.6|14005.1|13993.1|3
1640974080000|2021-12-31 18:08:00|14006.3|13994.3|14007.5|13995.5|14007.5|13995.5|14006.3|13994.3|3
1640974090000|2021-12-31 18:08:10|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|14007.6|13995.6|6
1640974100000|2021-12-31 18:08:20|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|14010.1|13998.1|2
1640974110000|2021-12-31 18:08:30|||||||||5
1640974130000|2021-12-31 18:08:50|14008.9|13996.9|14010.1|13998.1|14010.1|13998.1|14008.9|13996.9|1
1640974140000|2021-12-31 18:09:00|||||||||5
1640974150000|2021-12-31 18:09:10|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|14011.3|13999.3|0
1640974160000|2021-12-31 18:09:20|14010.1|13998.1|14007.6|13995.6|14010.1|13998.1|14007.6|13995.6|10
1640974170000|2021-12-31 18:09:30|||||||||1
1640974180000|2021-12-31 18:09:40|||||||||3
1640974190000|2021-12-31 18:09:50|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|14005.2|13993.2|10
1640974200000|2021-12-31 18:10:00|14006.4|13994.4|14007.6|13995.6|14007.7|13995.7|14006.4|13994.4|3
1640974210000|2021-12-31 18:10:10|14006.4|13994.4|14007.6|13995.6|14007.6|13995.6|14006.4|13994.4|2
1640974230000|2021-12-31 18:10:30|14006.4|13994.4|14007.6|13995.6|14007.6|13995.6|14006.4|13994.4|3
1640974240000|2021-12-31 18:10:40|14005.2|13993.2|14007.7|13995.7|14007.7|13995.7|14005.2|13993.2|6
1640974250000|2021-12-31 18:10:50|14017.6|14005.6|14016.4|14004.4|14017.6|14005.6|14016.4|14004.4|16
1640974260000|2021-12-31 18:11:00|14017.6|14005.6|14010.1|13998.1|14017.6|14005.6|14010.1|13998.1|13
1640974270000|2021-12-31 18:11:10|14012.6|14000.6|14013.8|14001.8|14013.8|14001.8|14010|13998|12
1640974280000|2021-12-31 18:11:20|14015|14003|14015|14003|14015|14003|14015|14003|2
1640974290000|2021-12-31 18:11:30|14012.6|14000.6|14012.5|14000.5|14012.6|14000.6|14012.5|14000.5|1
1640974300000|2021-12-31 18:11:40|14012.6|14000.6|14012.6|14000.6|14012.6|14000.6|14012.6|14000.6|2
1640974310000|2021-12-31 18:11:50|14012.5|14000.5|14010.1|13998.1|14012.5|14000.5|14010.1|13998.1|1
1640974320000|2021-12-31 18:12:00|||||||||2
1640974330000|2021-12-31 18:12:10|||||||||2
1640974340000|2021-12-31 18:12:20|14010|13998|14010|13998|14010|13998|14010|13998|0
1640974370000|2021-12-31 18:12:50|||||||||1
1640974380000|2021-12-31 18:13:00|14010.1|13998.1|14008.9|13996.9|14010.1|13998.1|14008.9|13996.9|6
1640974390000|2021-12-31 18:13:10|14005.1|13993.1|14002.6|13990.6|14005.1|13993.1|14002.6|13990.6|22
1640974400000|2021-12-31 18:13:20|14003.9|13991.9|14005.1|13993.1|14005.1|13993.1|14003.9|13991.9|1
1640974410000|2021-12-31 18:13:30|||||||||1
1640974440000|2021-12-31 18:14:00|||||||||2
1640974450000|2021-12-31 18:14:10|14001.3|13989.3|14001.4|13989.4|14001.4|13989.4|14001.3|13989.3|5
1640974460000|2021-12-31 18:14:20|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|3
1640974470000|2021-12-31 18:14:30|14005|13993|14002.6|13990.6|14005.1|13993.1|14002.6|13990.6|9
1640974480000|2021-12-31 18:14:40|14005|13993|14005|13993|14005|13993|14005|13993|1
1640974490000|2021-12-31 18:14:50|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|14000.2|13988.2|9
1640974500000|2021-12-31 18:15:00|14003.8|13991.8|14001.4|13989.4|14003.8|13991.8|14001.4|13989.4|6
1640974510000|2021-12-31 18:15:10|14002.6|13990.6|14003.9|13991.9|14005.1|13993.1|14002.6|13990.6|7
1640974530000|2021-12-31 18:15:30|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|14005.1|13993.1|0
1640974540000|2021-12-31 18:15:40|14003.9|13991.9|14001.4|13989.4|14003.9|13991.9|14001.4|13989.4|1
1640974550000|2021-12-31 18:15:50|14002.6|13990.6|14002.7|13990.7|14002.7|13990.7|14002.6|13990.6|0
1640974560000|2021-12-31 18:16:00|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|14002.6|13990.6|1
1640974570000|2021-12-31 18:16:10|||||||||1
1640974580000|2021-12-31 18:16:20|||||||||1
1640974610000|2021-12-31 18:16:50|14000.2|13988.2|14002.6|13990.6|14002.6|13990.6|14000.2|13988.2|7
1640974620000|2021-12-31 18:17:00|||||||||3
1640974630000|2021-12-31 18:17:10|14000.2|13988.2|13997.7|13985.7|14000.2|13988.2|13996.4|13984.4|6
1640974650000|2021-12-31 18:17:30|13997.6|13985.6|13997.7|13985.7|13997.7|13985.7|13997.6|13985.6|1
1640974660000|2021-12-31 18:17:40|13996.5|13984.5|13997.8|13985.8|13997.8|13985.8|13996.5|13984.5|12
1640974670000|2021-12-31 18:17:50|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|21
1640974680000|2021-12-31 18:18:00|13991.5|13979.5|13994|13982|13995.3|13983.3|13991.5|13979.5|11
1640974690000|2021-12-31 18:18:10|13995.2|13983.2|13994|13982|13995.2|13983.2|13994|13982|0
1640974700000|2021-12-31 18:18:20|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|0
1640974710000|2021-12-31 18:18:30|13994|13982|13992.8|13980.8|13994|13982|13992.8|13980.8|1
1640974720000|2021-12-31 18:18:40|13995.3|13983.3|13994|13982|13995.3|13983.3|13994|13982|2
1640974730000|2021-12-31 18:18:50|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13994|13982|0
1640974750000|2021-12-31 18:19:10|||||||||4
1640974760000|2021-12-31 18:19:20|||||||||2
1640974770000|2021-12-31 18:19:30|13992.8|13980.8|13995.3|13983.3|13995.3|13983.3|13992.8|13980.8|5
1640974780000|2021-12-31 18:19:40|||||||||2
1640974790000|2021-12-31 18:19:50|13994.1|13982.1|13994.1|13982.1|13994.1|13982.1|13994.1|13982.1|8
1640974800000|2021-12-31 18:20:00|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|13995.3|13983.3|4
1640974810000|2021-12-31 18:20:10|13992.8|13980.8|13992.8|13980.8|13994|13982|13992.8|13980.8|2
1640974820000|2021-12-31 18:20:20|||||||||1
1640974830000|2021-12-31 18:20:30|13994|13982|13994|13982|13994|13982|13994|13982|3
1640974850000|2021-12-31 18:20:50|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|13992.8|13980.8|4
1640974860000|2021-12-31 18:21:00|13992.7|13980.7|13989|13977|13992.7|13980.7|13989|13977|14
1640974870000|2021-12-31 18:21:10|13989.1|13977.1|13987.8|13975.8|13989.1|13977.1|13987.8|13975.8|6
1640974890000|2021-12-31 18:21:30|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|2
1640974900000|2021-12-31 18:21:40|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|1
1640974910000|2021-12-31 18:21:50|||||||||1
1640974930000|2021-12-31 18:22:10|13987.9|13975.9|13987.8|13975.8|13987.9|13975.9|13987.8|13975.8|18
1640974940000|2021-12-31 18:22:20|||||||||3
1640974950000|2021-12-31 18:22:30|||||||||2
1640974960000|2021-12-31 18:22:40|13989|13977|13987.8|13975.8|13990.3|13978.3|13987.8|13975.8|4
1640974970000|2021-12-31 18:22:50|||||||||1
1640974980000|2021-12-31 18:23:00|||||||||1
1640974990000|2021-12-31 18:23:10|13984.1|13972.1|13982.8|13970.8|13984.1|13972.1|13982.8|13970.8|4
1640975000000|2021-12-31 18:23:20|13985.2|13973.2|13987.8|13975.8|13987.8|13975.8|13984.1|13972.1|14
1640975010000|2021-12-31 18:23:30|13987.7|13975.7|13987.8|13975.8|13987.8|13975.8|13987.7|13975.7|0
1640975040000|2021-12-31 18:24:00|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|3
1640975050000|2021-12-31 18:24:10|||||||||1
1640975060000|2021-12-31 18:24:20|||||||||2
1640975090000|2021-12-31 18:24:50|||||||||3
1640975100000|2021-12-31 18:25:00|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|6
1640975110000|2021-12-31 18:25:10|13990.3|13978.3|13987.9|13975.9|13990.3|13978.3|13987.8|13975.8|10
1640975120000|2021-12-31 18:25:20|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|23
1640975130000|2021-12-31 18:25:30|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13990.3|13978.3|7
1640975140000|2021-12-31 18:25:40|||||||||16
1640975150000|2021-12-31 18:25:50|||||||||3
1640975160000|2021-12-31 18:26:00|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|1
1640975170000|2021-12-31 18:26:10|13989.1|13977.1|13987.9|13975.9|13989.1|13977.1|13987.8|13975.8|4
1640975180000|2021-12-31 18:26:20|13989.2|13977.2|13990.3|13978.3|13990.4|13978.4|13989.2|13977.2|2
1640975190000|2021-12-31 18:26:30|13990.4|13978.4|13987.9|13975.9|13990.4|13978.4|13987.9|13975.9|1
1640975200000|2021-12-31 18:26:40|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13989.1|13977.1|4
1640975210000|2021-12-31 18:26:50|13989.2|13977.2|13990.4|13978.4|13990.4|13978.4|13989.2|13977.2|75
1640975220000|2021-12-31 18:27:00|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|8
1640975230000|2021-12-31 18:27:10|13987.9|13975.9|13989.1|13977.1|13989.1|13977.1|13987.9|13975.9|5
1640975240000|2021-12-31 18:27:20|13990.3|13978.3|13987.9|13975.9|13990.3|13978.3|13987.9|13975.9|1
1640975250000|2021-12-31 18:27:30|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|3
1640975260000|2021-12-31 18:27:40|13990.3|13978.3|13987.8|13975.8|13990.3|13978.3|13987.8|13975.8|6
1640975270000|2021-12-31 18:27:50|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|2
1640975280000|2021-12-31 18:28:00|13990.4|13978.4|13987.9|13975.9|13990.4|13978.4|13987.9|13975.9|0
1640975310000|2021-12-31 18:28:30|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|6
1640975320000|2021-12-31 18:28:40|13984.1|13972.1|13984.1|13972.1|13984.1|13972.1|13984.1|13972.1|1
1640975330000|2021-12-31 18:28:50|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|13985.4|13973.4|1
1640975340000|2021-12-31 18:29:00|||||||||2
1640975360000|2021-12-31 18:29:20|||||||||2
1640975370000|2021-12-31 18:29:30|||||||||2
1640975380000|2021-12-31 18:29:40|13986.6|13974.6|13987.9|13975.9|13989.1|13977.1|13986.6|13974.6|12
1640975390000|2021-12-31 18:29:50|13986.6|13974.6|13985.4|13973.4|13986.6|13974.6|13985.4|13973.4|4
1640975400000|2021-12-31 18:30:00|13987.9|13975.9|13987.9|13975.9|13987.9|13975.9|13987.9|13975.9|4
1640975410000|2021-12-31 18:30:10|13985.4|13973.4|13979.2|13967.2|13985.4|13973.4|13977.9|13965.9|49
1640975420000|2021-12-31 18:30:20|13980.4|13968.4|13982.9|13970.9|13982.9|13970.9|13979.2|13967.2|14
1640975430000|2021-12-31 18:30:30|||||||||1
1640975450000|2021-12-31 18:30:50|||||||||1
1640975470000|2021-12-31 18:31:10|||||||||1
1640975480000|2021-12-31 18:31:20|||||||||66
1640975490000|2021-12-31 18:31:30|||||||||2
1640975500000|2021-12-31 18:31:40|||||||||1
1640975510000|2021-12-31 18:31:50|13980.5|13968.5|13980.4|13968.4|13980.5|13968.5|13980.4|13968.4|6
1640975520000|2021-12-31 18:32:00|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|0
1640975540000|2021-12-31 18:32:20|13983|13971|13980.5|13968.5|13983|13971|13980.5|13968.5|16
1640975560000|2021-12-31 18:32:40|13981.7|13969.7|13980.5|13968.5|13981.7|13969.7|13980.5|13968.5|3
1640975570000|2021-12-31 18:32:50|||||||||1
1640975580000|2021-12-31 18:33:00|13981.7|13969.7|13980.5|13968.5|13981.7|13969.7|13980.5|13968.5|1
1640975590000|2021-12-31 18:33:10|13981.7|13969.7|13981.7|13969.7|13983|13971|13980.5|13968.5|7
1640975600000|2021-12-31 18:33:20|13983|13971|13980.5|13968.5|13983|13971|13980.5|13968.5|5
1640975630000|2021-12-31 18:33:50|13978|13966|13978|13966|13978|13966|13978|13966|5
1640975640000|2021-12-31 18:34:00|||||||||1
1640975660000|2021-12-31 18:34:20|13979.3|13967.3|13980.5|13968.5|13980.5|13968.5|13979.3|13967.3|1
1640975670000|2021-12-31 18:34:30|||||||||1
1640975680000|2021-12-31 18:34:40|13978|13966|13980.5|13968.5|13980.5|13968.5|13978|13966|4
1640975690000|2021-12-31 18:34:50|13983|13971|13983|13971|13983|13971|13983|13971|17
1640975700000|2021-12-31 18:35:00|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|14
1640975710000|2021-12-31 18:35:10|||||||||1
1640975720000|2021-12-31 18:35:20|13983|13971|13983|13971|13983|13971|13983|13971|36
1640975730000|2021-12-31 18:35:30|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|6
1640975740000|2021-12-31 18:35:40|13988|13976|13988|13976|13988|13976|13986.8|13974.8|3
1640975750000|2021-12-31 18:35:50|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|3
1640975760000|2021-12-31 18:36:00|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|1
1640975770000|2021-12-31 18:36:10|||||||||2
1640975780000|2021-12-31 18:36:20|13988|13976|13988|13976|13988|13976|13988|13976|2
1640975790000|2021-12-31 18:36:30|||||||||2
1640975800000|2021-12-31 18:36:40|||||||||6
1640975810000|2021-12-31 18:36:50|||||||||2
1640975820000|2021-12-31 18:37:00|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|1
1640975830000|2021-12-31 18:37:10|13988|13976|13988|13976|13988|13976|13988|13976|2
1640975840000|2021-12-31 18:37:20|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|13986.8|13974.8|8
1640975850000|2021-12-31 18:37:30|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|0
1640975860000|2021-12-31 18:37:40|||||||||7
1640975880000|2021-12-31 18:38:00|||||||||2
1640975900000|2021-12-31 18:38:20|13984.3|13972.3|13984.3|13972.3|13984.3|13972.3|13984.3|13972.3|1
1640975910000|2021-12-31 18:38:30|||||||||3
1640975920000|2021-12-31 18:38:40|||||||||1
1640975930000|2021-12-31 18:38:50|||||||||2
1640975940000|2021-12-31 18:39:00|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|3
1640975950000|2021-12-31 18:39:10|||||||||7
1640975960000|2021-12-31 18:39:20|13984.3|13972.3|13983|13971|13984.3|13972.3|13983|13971|6
1640975970000|2021-12-31 18:39:30|13983.1|13971.1|13984.3|13972.3|13984.3|13972.3|13983.1|13971.1|10
1640975980000|2021-12-31 18:39:40|13984.2|13972.2|13984.3|13972.3|13985.5|13973.5|13984.2|13972.2|4
1640975990000|2021-12-31 18:39:50|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13984.3|13972.3|8
1640976000000|2021-12-31 18:40:00|13984.3|13972.3|13983|13971|13984.3|13972.3|13983|13971|12
1640976020000|2021-12-31 18:40:20|13982.9|13970.9|13985.4|13973.4|13985.4|13973.4|13982.9|13970.9|17
1640976030000|2021-12-31 18:40:30|13985.5|13973.5|13985.4|13973.4|13985.5|13973.5|13985.4|13973.4|1
1640976050000|2021-12-31 18:40:50|||||||||2
1640976060000|2021-12-31 18:41:00|13983|13971|13983|13971|13983|13971|13983|13971|12
1640976070000|2021-12-31 18:41:10|||||||||8
1640976100000|2021-12-31 18:41:40|13982.9|13970.9|13982.9|13970.9|13982.9|13970.9|13982.9|13970.9|0
1640976110000|2021-12-31 18:41:50|13980.5|13968.5|13982.9|13970.9|13982.9|13970.9|13980.5|13968.5|17
1640976120000|2021-12-31 18:42:00|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|13980.5|13968.5|1
1640976130000|2021-12-31 18:42:10|13981.8|13969.8|13985.5|13973.5|13985.5|13973.5|13981.8|13969.8|9
1640976140000|2021-12-31 18:42:20|13984.3|13972.3|13984.3|13972.3|13985.5|13973.5|13984.3|13972.3|2
1640976150000|2021-12-31 18:42:30|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.4|13973.4|0
1640976160000|2021-12-31 18:42:40|13984.3|13972.3|13984.3|13972.3|13984.3|13972.3|13984.3|13972.3|1
1640976170000|2021-12-31 18:42:50|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|1
1640976200000|2021-12-31 18:43:20|||||||||2
1640976210000|2021-12-31 18:43:30|||||||||5
1640976220000|2021-12-31 18:43:40|||||||||2
1640976230000|2021-12-31 18:43:50|||||||||1
1640976240000|2021-12-31 18:44:00|||||||||9
1640976260000|2021-12-31 18:44:20|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|1
1640976270000|2021-12-31 18:44:30|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|0
1640976290000|2021-12-31 18:44:50|||||||||4
1640976300000|2021-12-31 18:45:00|13988|13976|13990.5|13978.5|13990.5|13978.5|13988|13976|27
1640976310000|2021-12-31 18:45:10|13988|13976|13988|13976|13988|13976|13988|13976|4
1640976320000|2021-12-31 18:45:20|13986.7|13974.7|13986.7|13974.7|13988|13976|13985.5|13973.5|68
1640976330000|2021-12-31 18:45:30|13987.9|13975.9|13987.9|13975.9|13987.9|13975.9|13987.9|13975.9|0
1640976340000|2021-12-31 18:45:40|13986.7|13974.7|13987.9|13975.9|13987.9|13975.9|13986.7|13974.7|3
1640976350000|2021-12-31 18:45:50|13986.7|13974.7|13987.9|13975.9|13987.9|13975.9|13986.7|13974.7|2
1640976380000|2021-12-31 18:46:20|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|3
1640976400000|2021-12-31 18:46:40|||||||||4
1640976410000|2021-12-31 18:46:50|||||||||3
1640976430000|2021-12-31 18:47:10|||||||||2
1640976440000|2021-12-31 18:47:20|13984.3|13972.3|13984.3|13972.3|13985.5|13973.5|13984.3|13972.3|2
1640976450000|2021-12-31 18:47:30|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|5
1640976460000|2021-12-31 18:47:40|13983|13971|13983|13971|13983|13971|13983|13971|2
1640976470000|2021-12-31 18:47:50|||||||||1
1640976480000|2021-12-31 18:48:00|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|6
1640976490000|2021-12-31 18:48:10|||||||||2
1640976500000|2021-12-31 18:48:20|13984.3|13972.3|13985.5|13973.5|13985.5|13973.5|13984.3|13972.3|5
1640976510000|2021-12-31 18:48:30|||||||||5
1640976520000|2021-12-31 18:48:40|13984.3|13972.3|13983.1|13971.1|13984.3|13972.3|13983.1|13971.1|8
1640976530000|2021-12-31 18:48:50|||||||||1
1640976540000|2021-12-31 18:49:00|||||||||1
1640976560000|2021-12-31 18:49:20|13984.3|13972.3|13985.6|13973.6|13985.6|13973.6|13984.3|13972.3|10
1640976570000|2021-12-31 18:49:30|||||||||2
1640976580000|2021-12-31 18:49:40|||||||||1
1640976590000|2021-12-31 18:49:50|13988|13976|13990.5|13978.5|13990.5|13978.5|13988|13976|8
1640976600000|2021-12-31 18:50:00|13989.3|13977.3|13990.5|13978.5|13990.5|13978.5|13989.3|13977.3|4
1640976620000|2021-12-31 18:50:20|13988|13976|13988|13976|13988|13976|13986.8|13974.8|16
1640976630000|2021-12-31 18:50:30|13986.8|13974.8|13990.5|13978.5|13990.5|13978.5|13986.8|13974.8|9
1640976640000|2021-12-31 18:50:40|13988|13976|13988.1|13976.1|13988.1|13976.1|13988|13976|2
1640976650000|2021-12-31 18:50:50|13988|13976|13985.5|13973.5|13988|13976|13985.5|13973.5|6
1640976660000|2021-12-31 18:51:00|13986.8|13974.8|13985.5|13973.5|13986.8|13974.8|13985.5|13973.5|5
1640976680000|2021-12-31 18:51:20|||||||||1
1640976690000|2021-12-31 18:51:30|||||||||1
1640976700000|2021-12-31 18:51:40|13983|13971|13985.5|13973.5|13985.5|13973.5|13983|13971|4
1640976710000|2021-12-31 18:51:50|13984.2|13972.2|13984.2|13972.2|13985.5|13973.5|13984.2|13972.2|3
1640976720000|2021-12-31 18:52:00|13983|13971|13983|13971|13983.1|13971.1|13983|13971|1
1640976740000|2021-12-31 18:52:20|13983.1|13971.1|13984.3|13972.3|13984.3|13972.3|13983.1|13971.1|3
1640976750000|2021-12-31 18:52:30|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|13985.5|13973.5|0
1640976770000|2021-12-31 18:52:50|||||||||2
1640976780000|2021-12-31 18:53:00|||||||||3
1640976790000|2021-12-31 18:53:10|||||||||2
1640976810000|2021-12-31 18:53:30|13986.8|13974.8|13986.8|13974.8|13988|13976|13986.8|13974.8|4
1640976820000|2021-12-31 18:53:40|13988|13976|13988|13976|13990.5|13978.5|13988|13976|20
1640976830000|2021-12-31 18:53:50|||||||||13
1640976840000|2021-12-31 18:54:00|13988.1|13976.1|13990.5|13978.5|13990.5|13978.5|13988.1|13976.1|2
1640976850000|2021-12-31 18:54:10|13989.3|13977.3|13989.3|13977.3|13989.3|13977.3|13989.3|13977.3|3
1640976860000|2021-12-31 18:54:20|13990.5|13978.5|13988|13976|13990.5|13978.5|13988|13976|11
1640976870000|2021-12-31 18:54:30|||||||||10
1640976880000|2021-12-31 18:54:40|||||||||1
1640976890000|2021-12-31 18:54:50|||||||||2
1640976900000|2021-12-31 18:55:00|13989.2|13977.2|13987.9|13975.9|13989.2|13977.2|13987.9|13975.9|14
1640976910000|2021-12-31 18:55:10|13986.7|13974.7|13985.4|13973.4|13987.9|13975.9|13985.4|13973.4|11
1640976920000|2021-12-31 18:55:20|13985.5|13973.5|13985.4|13973.4|13985.5|13973.5|13985.4|13973.4|0
1640976930000|2021-12-31 18:55:30|13985.5|13973.5|13988|13976|13988|13976|13985.5|13973.5|8
1640976940000|2021-12-31 18:55:40|13987.9|13975.9|13988|13976|13988|13976|13987.9|13975.9|2
1640976950000|2021-12-31 18:55:50|13989.2|13977.2|13985.5|13973.5|13990.4|13978.4|13985.5|13973.5|8
1640976960000|2021-12-31 18:56:00|||||||||2
1640976970000|2021-12-31 18:56:10|||||||||7
1640976980000|2021-12-31 18:56:20|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|16
1640976990000|2021-12-31 18:56:30|||||||||7
1640977000000|2021-12-31 18:56:40|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|5
1640977010000|2021-12-31 18:56:50|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|4
1640977020000|2021-12-31 18:57:00|13985.5|13973.5|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|4
1640977030000|2021-12-31 18:57:10|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|2
1640977040000|2021-12-31 18:57:20|13985.6|13973.6|13985.5|13973.5|13985.6|13973.6|13985.5|13973.5|2
1640977050000|2021-12-31 18:57:30|||||||||6
1640977060000|2021-12-31 18:57:40|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|13985.6|13973.6|3
1640977070000|2021-12-31 18:57:50|13985.5|13973.5|13985.6|13973.6|13985.6|13973.6|13985.5|13973.5|28
1640977080000|2021-12-31 18:58:00|||||||||8
1640977090000|2021-12-31 18:58:10|13985.5|13973.5|13985.6|13973.6|13988|13976|13985.5|13973.5|18
1640977100000|2021-12-31 18:58:20|13988.1|13976.1|13988.1|13976.1|13988.1|13976.1|13985.6|13973.6|16
1640977110000|2021-12-31 18:58:30|13988|13976|13990.5|13978.5|13990.5|13978.5|13988|13976|7
1640977120000|2021-12-31 18:58:40|||||||||13
1640977130000|2021-12-31 18:58:50|13988.1|13976.1|13988|13976|13988.1|13976.1|13988|13976|8
1640977140000|2021-12-31 18:59:00|||||||||31
1640977150000|2021-12-31 18:59:10|||||||||26
1640977160000|2021-12-31 18:59:20|13988.1|13976.1|13990.6|13978.6|13990.6|13978.6|13988|13976|68
1640977170000|2021-12-31 18:59:30|13990.5|13978.5|13988|13976|13990.5|13978.5|13988|13976|140
1640977180000|2021-12-31 18:59:40|13990.4|13978.4|14000.2|13988.2|14000.2|13988.2|13985.4|13973.4|179
1640977190000|2021-12-31 18:59:50|13997.7|13985.7|13987.7|13975.7|13997.7|13985.7|13987.7|13975.7|159
1640977200000|2021-12-31 19:00:00|13985.3|13973.3|13997.5|13985.5|13997.6|13985.6|13985.3|13973.3|56
1640977210000|2021-12-31 19:00:10|13997.6|13985.6|13995.1|13983.1|13997.6|13985.6|13992.7|13980.7|42
1640977220000|2021-12-31 19:00:20|13997.6|13985.6|13996.5|13984.5|13997.7|13985.7|13995.2|13983.2|10
1640977230000|2021-12-31 19:00:30|13995.2|13983.2|13996.5|13984.5|13996.5|13984.5|13995.2|13983.2|1
1640977240000|2021-12-31 19:00:40|13995.3|13983.3|13995.3|13983.3|13996.5|13984.5|13995.2|13983.2|6
1640977250000|2021-12-31 19:00:50|13990.4|13978.4|13990.5|13978.5|13990.5|13978.5|13990.4|13978.4|25
1640977260000|2021-12-31 19:01:00|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|13990.4|13978.4|14
1640977270000|2021-12-31 19:01:10|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13990.3|13978.3|5
1640977280000|2021-12-31 19:01:20|||||||||1
1640977290000|2021-12-31 19:01:30|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13990.3|13978.3|22
1640977300000|2021-12-31 19:01:40|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13990.3|13978.3|7
1640977310000|2021-12-31 19:01:50|13990.3|13978.3|13990.4|13978.4|13990.4|13978.4|13989.2|13977.2|7
1640977320000|2021-12-31 19:02:00|13990.3|13978.3|13987.9|13975.9|13990.3|13978.3|13987.9|13975.9|3
1640977330000|2021-12-31 19:02:10|13987.8|13975.8|13987.8|13975.8|13989.1|13977.1|13986.7|13974.7|19
1640977340000|2021-12-31 19:02:20|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|13986.5|13974.5|17
1640977350000|2021-12-31 19:02:30|13986.6|13974.6|13986.5|13974.5|13986.6|13974.6|13986.5|13974.5|18
1640977360000|2021-12-31 19:02:40|13985.3|13973.3|13985.3|13973.3|13986.5|13974.5|13985.3|13973.3|1
1640977380000|2021-12-31 19:03:00|||||||||18
1640977390000|2021-12-31 19:03:10|||||||||4
1640977410000|2021-12-31 19:03:30|13987.8|13975.8|13986.5|13974.5|13987.8|13975.8|13986.5|13974.5|5
1640977420000|2021-12-31 19:03:40|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|13986.6|13974.6|9
1640977430000|2021-12-31 19:03:50|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|13987.8|13975.8|0
1640977440000|2021-12-31 19:04:00|||||||||8
1640977450000|2021-12-31 19:04:10|||||||||1
1640977460000|2021-12-31 19:04:20|13990.3|13978.3|13986.6|13974.6|13990.3|13978.3|13986.6|13974.6|10
1640977470000|2021-12-31 19:04:30|13987.8|13975.8|13989.1|13977.1|13989.1|13977.1|13987.8|13975.8|2
1640977480000|2021-12-31 19:04:40|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|13990.3|13978.3|5
1640977490000|2021-12-31 19:04:50|13989.1|13977.1|13989.1|13977.1|13989.1|13977.1|13986.6|13974.6|13
